1617148800000|2021-03-31 00:00:00|92.29|89.89|91.62|89.22|92.29|89.89|91.18|88.78|0
1617149100000|2021-03-31 00:05:00|91.51|89.11|91.29|88.89|91.84|89.44|91.12|88.72|0
1617149400000|2021-03-31 00:10:00|91.4|89|91.5|89.1|91.73|89.33|91.39|88.99|0
1617149700000|2021-03-31 00:15:00|91.39|88.99|90.95|88.55|91.39|88.99|90.62|88.22|0
1617150000000|2021-03-31 00:20:00|91.06|88.66|91.94|89.54|91.94|89.54|90.84|88.44|0
1617150300000|2021-03-31 00:25:00|91.72|89.32|92.84|90.44|92.95|90.55|91.5|89.1|0
1617150600000|2021-03-31 00:30:00|93.06|90.66|93.62|91.22|93.73|91.33|93.06|90.66|0
1617150900000|2021-03-31 00:35:00|93.73|91.33|93.84|91.44|93.84|91.44|93.28|90.88|0
1617151200000|2021-03-31 00:40:00|93.95|91.55|93.73|91.33|93.95|91.55|93.39|90.99|0
1617151500000|2021-03-31 00:45:00|93.61|91.21|93.72|91.32|93.72|91.32|93.27|90.87|0
1617151800000|2021-03-31 00:50:00|93.67|91.27|93.55|91.15|93.84|91.44|93.5|91.1|0
1617152100000|2021-03-31 00:55:00|93.61|91.21|93.49|91.09|93.72|91.32|93.27|90.87|0
1617152400000|2021-03-31 01:00:00|93.72|91.32|93.04|90.64|93.94|91.54|93.04|90.64|0
1617152700000|2021-03-31 01:05:00|93.1|90.7|93.6|91.2|93.71|91.31|93.04|90.64|0
1617153000000|2021-03-31 01:10:00|93.71|91.31|93.71|91.31|93.94|91.54|93.37|90.97|0
1617153300000|2021-03-31 01:15:00|93.82|91.42|94.73|92.33|95.07|92.67|93.82|91.42|0
1617153600000|2021-03-31 01:20:00|94.84|92.44|94.72|92.32|95.07|92.67|94.61|92.21|0
1617153900000|2021-03-31 01:25:00|94.61|92.21|94.27|91.87|94.72|92.32|94.27|91.87|0
1617154200000|2021-03-31 01:30:00|94.04|91.64|94.15|91.75|94.27|91.87|93.48|91.08|0
1617154500000|2021-03-31 01:35:00|94.04|91.64|93.7|91.3|94.27|91.87|93.59|91.19|0
1617154800000|2021-03-31 01:40:00|93.47|91.07|92.69|90.29|93.47|91.07|92.57|90.17|0
1617155100000|2021-03-31 01:45:00|92.46|90.06|92.91|90.51|92.91|90.51|92.46|90.06|0
1617155400000|2021-03-31 01:50:00|92.68|90.28|93.3|90.9|93.3|90.9|92.57|90.17|0
1617155700000|2021-03-31 01:55:00|93.24|90.84|92.79|90.39|93.24|90.84|92.79|90.39|0
1617156000000|2021-03-31 02:00:00|92.9|90.5|92.68|90.28|92.96|90.56|92.45|90.05|0
1617156300000|2021-03-31 02:05:00|92.56|90.16|92.45|90.05|92.62|90.22|92.23|89.83|0
1617156600000|2021-03-31 02:10:00|92.56|90.16|92.22|89.82|92.56|90.16|92|89.6|0
1617156900000|2021-03-31 02:15:00|92.28|89.88|92.11|89.71|92.45|90.05|92|89.6|0
1617157200000|2021-03-31 02:20:00|92|89.6|91.55|89.15|92.22|89.82|91.33|88.93|0
1617157500000|2021-03-31 02:25:00|91.44|89.04|91.11|88.71|91.44|89.04|90.78|88.38|0
1617157800000|2021-03-31 02:30:00|91.05|88.65|90.99|88.59|91.22|88.82|90.88|88.48|0
1617158100000|2021-03-31 02:35:00|90.88|88.48|90.55|88.15|90.88|88.48|90.22|87.82|0
1617158400000|2021-03-31 02:40:00|90.66|88.26|90.99|88.59|91.1|88.7|90.66|88.26|0
1617158700000|2021-03-31 02:45:00|90.88|88.48|90.77|88.37|90.99|88.59|90.6|88.2|0
1617159000000|2021-03-31 02:50:00|90.65|88.25|90.65|88.25|90.65|88.25|89.88|87.48|0
1617159300000|2021-03-31 02:55:00|90.54|88.14|90.87|88.47|91.31|88.91|90.54|88.14|0
1617159600000|2021-03-31 03:00:00|90.65|88.25|91.42|89.02|91.42|89.02|90.54|88.14|0
1617159900000|2021-03-31 03:05:00|91.53|89.13|91.2|88.8|91.53|89.13|90.76|88.36|0
1617160200000|2021-03-31 03:10:00|91.42|89.02|91.31|88.91|91.64|89.24|90.98|88.58|0
1617160500000|2021-03-31 03:15:00|91.42|89.02|91.53|89.13|91.53|89.13|91.08|88.68|0
1617160800000|2021-03-31 03:20:00|91.64|89.24|91.52|89.12|91.64|89.24|91.41|89.01|0
1617161100000|2021-03-31 03:25:00|91.63|89.23|92.3|89.9|92.41|90.01|91.63|89.23|0
1617161400000|2021-03-31 03:30:00|92.19|89.79|92.07|89.67|92.3|89.9|92.07|89.67|0
1617161700000|2021-03-31 03:35:00|92.19|89.79|91.63|89.23|92.19|89.79|91.52|89.12|0
1617162000000|2021-03-31 03:40:00|91.74|89.34|91.74|89.34|91.96|89.56|91.63|89.23|0
1617162300000|2021-03-31 03:45:00|91.73|89.33|91.4|89|91.85|89.45|91.4|89|0
1617162600000|2021-03-31 03:50:00|91.29|88.89|91.06|88.66|91.4|89|90.84|88.44|0
1617162900000|2021-03-31 03:55:00|90.95|88.55|91.39|88.99|91.51|89.11|90.95|88.55|0
1617163200000|2021-03-31 04:00:00|91.28|88.88|91.17|88.77|91.28|88.88|91.06|88.66|0
1617163500000|2021-03-31 04:05:00|91.28|88.88|91.72|89.32|91.84|89.44|91.28|88.88|0
1617163800000|2021-03-31 04:10:00|91.83|89.43|91.72|89.32|91.95|89.55|91.61|89.21|0
1617164100000|2021-03-31 04:15:00|91.61|89.21|91.61|89.21|91.72|89.32|91.61|89.21|0
1617164400000|2021-03-31 04:20:00|91.5|89.1|91.49|89.09|91.72|89.32|91.38|88.98|0
1617164700000|2021-03-31 04:25:00|91.38|88.98|91.38|88.98|91.6|89.2|91.38|88.98|0
1617165000000|2021-03-31 04:30:00|91.27|88.87|90.93|88.53|91.27|88.87|90.82|88.42|0
1617165300000|2021-03-31 04:35:00|91.05|88.65|91.38|88.98|91.6|89.2|91.05|88.65|0
1617165600000|2021-03-31 04:40:00|91.43|89.03|91.15|88.75|91.49|89.09|91.15|88.75|0
1617165900000|2021-03-31 04:45:00|91.26|88.86|90.71|88.31|91.37|88.97|90.6|88.2|0
1617166200000|2021-03-31 04:50:00|90.6|88.2|89.93|87.53|90.6|88.2|89.82|87.42|0
1617166500000|2021-03-31 04:55:00|89.82|87.42|90.48|88.08|90.48|88.08|89.82|87.42|0
1617166800000|2021-03-31 05:00:00|90.31|87.91|89.27|86.87|90.48|88.08|89.16|86.76|0
1617167100000|2021-03-31 05:05:00|89.05|86.65|89.05|86.65|89.38|86.98|88.83|86.43|0
1617167400000|2021-03-31 05:10:00|89.16|86.76|89.16|86.76|89.54|87.14|88.83|86.43|0
1617167700000|2021-03-31 05:15:00|89.27|86.87|89.15|86.75|89.48|87.08|89.05|86.65|0
1617168000000|2021-03-31 05:20:00|89.37|86.97|89.48|87.08|89.7|87.3|89.26|86.86|0
1617168300000|2021-03-31 05:25:00|89.59|87.19|89.26|86.86|89.59|87.19|89.04|86.64|0
1617168600000|2021-03-31 05:30:00|89.15|86.75|89.91|87.51|90.02|87.62|88.93|86.53|0
1617168900000|2021-03-31 05:35:00|89.8|87.4|90.68|88.28|90.9|88.5|89.8|87.4|0
1617169200000|2021-03-31 05:40:00|90.79|88.39|90.35|87.95|90.85|88.45|90.24|87.84|0
1617169500000|2021-03-31 05:45:00|90.24|87.84|90.57|88.17|90.68|88.28|90.24|87.84|0
1617169800000|2021-03-31 05:50:00|90.46|88.06|89.79|87.39|90.57|88.17|89.58|87.18|0
1617170100000|2021-03-31 05:55:00|89.9|87.5|89.68|87.28|90.01|87.61|89.46|87.06|0
1617170400000|2021-03-31 06:00:00|89.57|87.17|88.37|85.97|89.57|87.17|87.94|85.54|0
1617170700000|2021-03-31 06:05:00|88.48|86.08|88.69|86.29|88.91|86.51|88.26|85.86|0
1617171000000|2021-03-31 06:10:00|88.75|86.35|89.24|86.84|89.24|86.84|88.58|86.18|0
1617171300000|2021-03-31 06:15:00|89.18|86.78|89.56|87.16|89.67|87.27|89.02|86.62|0
1617171600000|2021-03-31 06:20:00|89.45|87.05|89.67|87.27|89.89|87.49|89.34|86.94|0
1617171900000|2021-03-31 06:25:00|89.72|87.32|89.45|87.05|89.78|87.38|89.01|86.61|0
1617172200000|2021-03-31 06:30:00|89.34|86.94|89.01|86.61|89.45|87.05|89.01|86.61|0
1617172500000|2021-03-31 06:35:00|89.12|86.72|89.12|86.72|89.23|86.83|88.68|86.28|0
1617172800000|2021-03-31 06:40:00|89.23|86.83|89.11|86.71|89.23|86.83|88.79|86.39|0
1617173100000|2021-03-31 06:45:00|89.06|86.66|89.11|86.71|89.22|86.82|88.79|86.39|0
1617173400000|2021-03-31 06:50:00|89|86.6|88.94|86.54|89.44|87.04|88.94|86.54|0
1617173700000|2021-03-31 06:55:00|89|86.6|89.87|87.47|90.09|87.69|88.89|86.49|0
1617174000000|2021-03-31 07:00:00|89.98|87.58|91.32|88.92|91.54|89.14|89.98|87.58|0
1617174300000|2021-03-31 07:05:00|91.12|89.12|91.78|89.78|91.78|89.78|90.68|88.68|0
1617174600000|2021-03-31 07:10:00|91.83|89.83|92.55|90.55|92.67|90.67|91.67|89.67|0
1617174900000|2021-03-31 07:15:00|92.78|90.78|92.44|90.44|92.78|90.78|92|90|0
1617175200000|2021-03-31 07:20:00|92.55|90.55|92.44|90.44|92.66|90.66|92.1|90.1|0
1617175500000|2021-03-31 07:25:00|92.27|90.27|92.32|90.32|92.44|90.44|92.1|90.1|0
1617175800000|2021-03-31 07:30:00|92.43|90.43|91.66|89.66|92.43|90.43|91.55|89.55|0
1617176100000|2021-03-31 07:35:00|91.77|89.77|91.43|89.43|91.77|89.77|91.1|89.1|0
1617176400000|2021-03-31 07:40:00|91.54|89.54|91.1|89.1|91.65|89.65|90.88|88.88|0
1617176700000|2021-03-31 07:45:00|90.99|88.99|90.55|88.55|91.1|89.1|90.55|88.55|0
1617177000000|2021-03-31 07:50:00|90.33|88.33|90.55|88.55|90.99|88.99|90.22|88.22|0
1617177300000|2021-03-31 07:55:00|90.44|88.44|90.98|88.98|91.2|89.2|90.44|88.44|0
1617177600000|2021-03-31 08:00:00|91.04|89.04|91.75|89.75|91.75|89.75|91.04|89.04|0
1617177900000|2021-03-31 08:05:00|91.86|89.86|91.09|89.09|91.86|89.86|91.03|89.03|0
1617178200000|2021-03-31 08:10:00|90.98|88.98|90.98|88.98|91.2|89.2|90.76|88.76|0
1617178500000|2021-03-31 08:15:00|90.87|88.87|91.08|89.08|91.19|89.19|90.76|88.76|0
1617178800000|2021-03-31 08:20:00|91.03|89.03|90.97|88.97|91.3|89.3|90.97|88.97|0
1617179100000|2021-03-31 08:25:00|91.08|89.08|90.09|88.09|91.19|89.19|89.98|87.98|0
1617179400000|2021-03-31 08:30:00|90.2|88.2|90.2|88.2|90.2|88.2|89.98|87.98|0
1617179700000|2021-03-31 08:35:00|90.09|88.09|90.74|88.74|90.74|88.74|89.76|87.76|0
1617180000000|2021-03-31 08:40:00|90.85|88.85|90.19|88.19|90.85|88.85|90.08|88.08|0
1617180300000|2021-03-31 08:45:00|90.08|88.08|90.3|88.3|90.52|88.52|89.76|87.76|0
1617180600000|2021-03-31 08:50:00|90.19|88.19|91.62|89.62|91.62|89.62|90.19|88.19|0
1617180900000|2021-03-31 08:55:00|91.73|89.73|91.84|89.84|92.06|90.06|91.51|89.51|0
1617181200000|2021-03-31 09:00:00|91.73|89.73|91.17|89.17|91.73|89.73|91.17|89.17|0
1617181500000|2021-03-31 09:05:00|91.28|89.28|91.06|89.06|91.72|89.72|91.06|89.06|0
1617181800000|2021-03-31 09:10:00|91.28|89.28|91.39|89.39|91.72|89.72|91.17|89.17|0
1617182100000|2021-03-31 09:15:00|91.5|89.5|91.38|89.38|91.61|89.61|91.28|89.28|0
1617182400000|2021-03-31 09:20:00|91.49|89.49|91.38|89.38|91.82|89.82|91.38|89.38|0
1617182700000|2021-03-31 09:25:00|91.27|89.27|91.49|89.49|91.49|89.49|91.05|89.05|0
1617183000000|2021-03-31 09:30:00|91.38|89.38|90.94|88.94|91.49|89.49|90.94|88.94|0
1617183300000|2021-03-31 09:35:00|91.05|89.05|91.59|89.59|91.71|89.71|91.05|89.05|0
1617183600000|2021-03-31 09:40:00|91.48|89.48|91.15|89.15|91.48|89.48|91.04|89.04|0
1617183900000|2021-03-31 09:45:00|91.26|89.26|92.03|90.03|92.25|90.25|91.09|89.09|0
1617184200000|2021-03-31 09:50:00|92.14|90.14|92.14|90.14|92.48|90.48|91.92|89.92|0
1617184500000|2021-03-31 09:55:00|92.03|90.03|91.81|89.81|92.14|90.14|91.7|89.7|0
1617184800000|2021-03-31 10:00:00|91.92|89.92|92.14|90.14|92.36|90.36|91.81|89.81|0
1617185100000|2021-03-31 10:05:00|92.02|90.02|91.91|89.91|92.02|90.02|91.58|89.58|0
1617185400000|2021-03-31 10:10:00|91.8|89.8|92.13|90.13|92.13|90.13|91.8|89.8|0
1617185700000|2021-03-31 10:15:00|92.02|90.02|91.8|89.8|92.13|90.13|91.69|89.69|0
1617186000000|2021-03-31 10:20:00|91.91|89.91|92.35|90.35|92.35|90.35|91.91|89.91|0
1617186300000|2021-03-31 10:25:00|92.29|90.29|92.12|90.12|92.68|90.68|92.07|90.07|0
1617186600000|2021-03-31 10:30:00|92.23|90.23|92.34|90.34|92.34|90.34|91.9|89.9|0
1617186900000|2021-03-31 10:35:00|92.45|90.45|92.9|90.9|92.9|90.9|92.34|90.34|0
1617187200000|2021-03-31 10:40:00|93.01|91.01|93.34|91.34|93.68|91.68|92.78|90.78|0
1617187500000|2021-03-31 10:45:00|93.45|91.45|93.34|91.34|93.45|91.45|93.12|91.12|0
1617187800000|2021-03-31 10:50:00|93.45|91.45|93.45|91.45|93.78|91.78|93.34|91.34|0
1617188100000|2021-03-31 10:55:00|93.5|91.5|93.22|91.22|93.56|91.56|93.22|91.22|0
1617188400000|2021-03-31 11:00:00|93.33|91.33|93.33|91.33|93.45|91.45|92.66|90.66|0
1617188700000|2021-03-31 11:05:00|93.38|91.38|93.33|91.33|93.67|91.67|93.33|91.33|0
1617189000000|2021-03-31 11:10:00|93.44|91.44|92.99|90.99|93.44|91.44|92.99|90.99|0
1617189300000|2021-03-31 11:15:00|92.88|90.88|93.32|91.32|93.55|91.55|92.88|90.88|0
1617189600000|2021-03-31 11:20:00|93.21|91.21|93.32|91.32|93.55|91.55|93.21|91.21|0
1617189900000|2021-03-31 11:25:00|93.43|91.43|92.98|90.98|93.43|91.43|92.87|90.87|0
1617190200000|2021-03-31 11:30:00|93.1|91.1|92.87|90.87|93.1|91.1|92.76|90.76|0
1617190500000|2021-03-31 11:35:00|92.98|90.98|94.16|92.16|94.27|92.27|92.98|90.98|0
1617190800000|2021-03-31 11:40:00|94.22|92.22|93.82|91.82|94.22|92.22|93.6|91.6|0
1617191100000|2021-03-31 11:45:00|93.94|91.94|94.72|92.72|94.72|92.72|93.82|91.82|0
1617191400000|2021-03-31 11:50:00|94.61|92.61|94.27|92.27|94.61|92.61|94.27|92.27|0
1617191700000|2021-03-31 11:55:00|94.38|92.38|94.38|92.38|94.66|92.66|94.38|92.38|0
1617192000000|2021-03-31 12:00:00|94.43|92.43|94.37|92.37|94.71|92.71|94.15|92.15|0
1617192300000|2021-03-31 12:05:00|94.49|92.49|94.6|92.6|94.71|92.71|94.37|92.37|0
1617192600000|2021-03-31 12:10:00|94.71|92.71|94.71|92.71|94.82|92.82|94.59|92.59|0
1617192900000|2021-03-31 12:15:00|94.59|92.59|94.09|92.09|95.38|93.38|94.09|92.09|0
1617193200000|2021-03-31 12:20:00|93.98|91.98|93.41|91.41|94.09|92.09|93.19|91.19|0
1617193500000|2021-03-31 12:25:00|93.52|91.52|93.97|91.97|93.97|91.97|93.41|91.41|0
1617193800000|2021-03-31 12:30:00|94.08|92.08|94.65|92.65|94.65|92.65|93.97|91.97|0
1617194100000|2021-03-31 12:35:00|94.53|92.53|94.87|92.87|94.87|92.87|94.42|92.42|0
1617194400000|2021-03-31 12:40:00|94.98|92.98|95.21|93.21|95.21|93.21|94.98|92.98|0
1617194700000|2021-03-31 12:45:00|95.43|93.43|94.52|92.52|95.43|93.43|94.41|92.41|0
1617195000000|2021-03-31 12:50:00|94.41|92.41|94.75|92.75|94.75|92.75|94.3|92.3|0
1617195300000|2021-03-31 12:55:00|94.64|92.64|94.29|92.29|94.64|92.64|93.96|91.96|0
1617195600000|2021-03-31 13:00:00|94.07|92.07|94.74|92.74|94.74|92.74|94.07|92.07|0
1617195900000|2021-03-31 13:05:00|94.86|92.86|94.52|92.52|94.97|92.97|94.52|92.52|0
1617196200000|2021-03-31 13:10:00|94.51|92.51|94.4|92.4|94.63|92.63|94.29|92.29|0
1617196500000|2021-03-31 13:15:00|94.29|92.29|94.62|92.62|94.62|92.62|94.29|92.29|0
1617196800000|2021-03-31 13:20:00|94.74|92.74|94.73|92.73|94.85|92.85|94.51|92.51|0
1617197100000|2021-03-31 13:25:00|94.62|92.62|95.41|93.41|95.53|93.53|94.62|92.62|0
1617197400000|2021-03-31 13:30:00|95.53|93.53|97.58|95.58|98.05|96.05|95.53|93.53|0
1617197700000|2021-03-31 13:35:00|98.05|96.05|99.33|97.33|100.34|98.34|98.05|96.05|0
1617198000000|2021-03-31 13:40:00|99.45|97.45|98.52|96.52|100.04|98.04|98.52|96.52|0
1617198300000|2021-03-31 13:45:00|98.98|96.98|98.75|96.75|99.45|97.45|98.17|96.17|0
1617198600000|2021-03-31 13:50:00|98.98|96.98|98.74|96.74|99.21|97.21|97.59|95.59|0
1617198900000|2021-03-31 13:55:00|98.86|96.86|98.01|96.01|99.09|97.09|97.78|95.78|0
1617199200000|2021-03-31 14:00:00|98.47|96.47|99.41|97.41|100|98|98.01|96.01|0
1617199500000|2021-03-31 14:05:00|99.17|97.17|99.52|97.52|100.13|98.13|98.55|96.55|0
1617199800000|2021-03-31 14:10:00|99.63|97.63|98.34|96.34|99.63|97.63|98.34|96.34|0
1617200100000|2021-03-31 14:15:00|98.46|96.46|99.04|97.04|99.1|97.1|97.64|95.64|0
1617200400000|2021-03-31 14:20:00|99.51|97.51|98.92|96.92|99.63|97.63|98.81|96.81|0
1617200700000|2021-03-31 14:25:00|99.04|97.04|97.75|95.75|99.27|97.27|97.52|95.52|0
1617201000000|2021-03-31 14:30:00|97.87|95.87|98.45|96.45|99.03|97.03|97.41|95.41|0
1617201300000|2021-03-31 14:35:00|98.57|96.57|99.38|97.38|99.38|97.38|98.45|96.45|0
1617201600000|2021-03-31 14:40:00|99.62|97.62|101.03|99.03|101.87|99.87|99.5|97.5|0
1617201900000|2021-03-31 14:45:00|101.39|99.39|100.32|98.32|101.51|99.51|100.32|98.32|0
1617202200000|2021-03-31 14:50:00|100.44|98.44|101.62|99.62|101.86|99.86|100.44|98.44|0
1617202500000|2021-03-31 14:55:00|101.74|99.74|104.06|102.06|104.42|102.42|101.38|99.38|0
1617202800000|2021-03-31 15:00:00|104.18|102.18|104.29|102.29|104.65|102.65|103.94|101.94|0
1617203100000|2021-03-31 15:05:00|104.41|102.41|103.7|101.7|104.53|102.53|103.46|101.46|0
1617203400000|2021-03-31 15:10:00|103.81|101.81|103.93|101.93|104.29|102.29|103.46|101.46|0
1617203700000|2021-03-31 15:15:00|104.17|102.17|103.69|101.69|104.29|102.29|103.45|101.45|0
1617204000000|2021-03-31 15:20:00|103.57|101.57|103.09|101.09|104.05|102.05|102.92|100.92|0
1617204300000|2021-03-31 15:25:00|103.21|101.21|102.97|100.97|103.57|101.57|102.74|100.74|0
1617204600000|2021-03-31 15:30:00|102.62|100.62|102.73|100.73|103.92|101.92|102.5|100.5|0
1617204900000|2021-03-31 15:35:00|102.97|100.97|103.8|101.8|104.04|102.04|102.97|100.97|0
1617205200000|2021-03-31 15:40:00|103.56|101.56|103.32|101.32|103.92|101.92|103.08|101.08|0
1617205500000|2021-03-31 15:45:00|103.56|101.56|104.75|102.75|104.75|102.75|103.56|101.56|0
1617205800000|2021-03-31 15:50:00|104.87|102.87|105.59|103.59|105.59|103.59|104.87|102.87|0
1617206100000|2021-03-31 15:55:00|105.71|103.71|107.36|105.36|107.65|105.65|105.71|103.71|0
1617206400000|2021-03-31 16:00:00|107.48|105.48|108.08|106.08|108.09|106.09|107.48|105.48|0
1617206700000|2021-03-31 16:05:00|108.21|106.21|108.2|106.2|108.32|106.32|108.08|106.08|0
1617207000000|2021-03-31 16:10:00|108.08|106.08|108.32|106.32|108.32|106.32|107.84|105.84|0
1617207300000|2021-03-31 16:15:00|108.44|106.44|108.56|106.56|108.56|106.56|107.96|105.96|0
1617207600000|2021-03-31 16:20:00|108.44|106.44|109.61|107.61|109.61|107.61|108.44|106.44|0
1617207900000|2021-03-31 16:25:00|109.73|107.73|109.12|107.12|109.85|107.85|109|107|0
1617208200000|2021-03-31 16:30:00|109.24|107.24|109.73|107.73|109.73|107.73|109.24|107.24|0
1617208500000|2021-03-31 16:35:00|109.61|107.61|109.97|107.97|109.97|107.97|109.61|107.61|0
1617208800000|2021-03-31 16:40:00|110.33|108.33|110.33|108.33|110.58|108.58|110.21|108.21|0
1617209100000|2021-03-31 16:45:00|110.45|108.45|110.33|108.33|110.45|108.45|110.21|108.21|0
1617209400000|2021-03-31 16:50:00|110.21|108.21|109.96|107.96|110.21|108.21|109.96|107.96|0
1617209700000|2021-03-31 16:55:00|110.08|108.08|110.45|108.45|110.45|108.45|109.96|107.96|0
1617210000000|2021-03-31 17:00:00|110.44|108.44|110.93|108.93|111.18|109.18|110.44|108.44|0
1617210300000|2021-03-31 17:05:00|111.05|109.05|111.66|109.66|111.79|109.79|110.93|108.93|0
1617210600000|2021-03-31 17:10:00|111.79|109.79|112.03|110.03|112.28|110.28|111.66|109.66|0
1617210900000|2021-03-31 17:15:00|111.91|109.91|111.23|109.23|112.15|110.15|110.43|108.43|0
1617211200000|2021-03-31 17:20:00|111.1|109.1|109.38|107.38|111.23|109.23|109.14|107.14|0
1617211500000|2021-03-31 17:25:00|109.5|107.5|109.99|107.99|110.11|108.11|109.38|107.38|0
1617211800000|2021-03-31 17:30:00|110.11|108.11|110.48|108.48|110.48|108.48|109.99|107.99|0
1617212100000|2021-03-31 17:35:00|110.6|108.6|109.74|107.74|110.72|108.72|109.74|107.74|0
1617212400000|2021-03-31 17:40:00|109.86|107.86|107.9|105.9|109.86|107.86|107.9|105.9|0
1617212700000|2021-03-31 17:45:00|108.02|106.02|108.14|106.14|108.39|106.39|107.78|105.78|0
1617213000000|2021-03-31 17:50:00|108.26|106.26|108.75|106.75|109|107|108.14|106.14|0
1617213300000|2021-03-31 17:55:00|108.87|106.87|108.75|106.75|109.48|107.48|108.75|106.75|0
1617213600000|2021-03-31 18:00:00|108.62|106.62|108.13|106.13|108.75|106.75|107.53|105.53|0
1617213900000|2021-03-31 18:05:00|108.26|106.26|107.04|105.04|108.26|106.26|107.04|105.04|0
1617214200000|2021-03-31 18:10:00|107.16|105.16|107.16|105.16|107.64|105.64|105.71|103.71|0
1617214500000|2021-03-31 18:15:00|107.04|105.04|106.91|104.91|107.52|105.52|106.55|104.55|0
1617214800000|2021-03-31 18:20:00|106.79|104.79|105.56|103.56|107.28|105.28|105.37|103.37|0
1617215100000|2021-03-31 18:25:00|105.44|103.44|105.8|103.8|105.92|103.92|105.32|103.32|0
1617215400000|2021-03-31 18:30:00|105.92|103.92|106.89|104.89|107.13|105.13|105.92|103.92|0
1617215700000|2021-03-31 18:35:00|106.82|104.82|106.28|104.28|107.25|105.25|106.28|104.28|0
1617216000000|2021-03-31 18:40:00|106.16|104.16|106.03|104.03|106.76|104.76|104.46|102.46|0
1617216300000|2021-03-31 18:45:00|105.91|103.91|105.06|103.06|106.27|104.27|104.94|102.94|0
1617216600000|2021-03-31 18:50:00|105.18|103.18|105.54|103.54|105.66|103.66|104.82|102.82|0
1617216900000|2021-03-31 18:55:00|105.78|103.78|105.06|103.06|106.63|104.63|104.58|102.58|0
1617217200000|2021-03-31 19:00:00|104.94|102.94|106.75|104.75|106.87|104.87|104.94|102.94|0
1617217500000|2021-03-31 19:05:00|106.51|104.51|107.24|105.24|107.49|105.49|106.14|104.14|0
1617217800000|2021-03-31 19:10:00|107.36|105.36|106.39|104.39|107.36|105.36|105.91|103.91|0
1617218100000|2021-03-31 19:15:00|106.51|104.51|106.75|104.75|108.09|106.09|106.39|104.39|0
1617218400000|2021-03-31 19:20:00|106.63|104.63|106.02|104.02|106.87|104.87|105.78|103.78|0
1617218700000|2021-03-31 19:25:00|105.9|103.9|105.54|103.54|106.75|104.75|105.42|103.42|0
1617219000000|2021-03-31 19:30:00|105.42|103.42|105.9|103.9|107.11|105.11|105.41|103.41|0
1617219300000|2021-03-31 19:35:00|105.78|103.78|103.85|101.85|105.9|103.9|103.85|101.85|0
1617219600000|2021-03-31 19:40:00|103.62|101.62|103.19|101.19|104.81|102.81|103.14|101.14|0
1617219900000|2021-03-31 19:45:00|103.14|101.14|103.02|101.02|103.73|101.73|102.43|100.43|0
1617220200000|2021-03-31 19:50:00|102.78|100.78|103.13|101.13|105.89|103.89|102.66|100.66|0
1617220500000|2021-03-31 19:55:00|102.42|100.42|101.12|99.12|104.08|102.08|100.89|98.89|0
1617220800000|2021-03-31 20:00:00|102.18|100.18|99.9|97.9|103.84|101.84|99.08|97.08|0
1617221100000|2021-03-31 20:05:00|100.01|98.01|100.44|98.44|101.02|99.02|99.31|97.31|0
1617221400000|2021-03-31 20:10:00|100.32|98.32|99.4|97.4|100.44|98.44|99.15|97.15|0
1617221700000|2021-03-31 20:15:00|99.71|97.31|99.64|97.24|99.73|97.33|99.52|97.12|0
1617222000000|2021-03-31 20:20:00|99.56|97.16|99.69|97.29|99.74|97.34|99.56|97.16|0
1617222300000|2021-03-31 20:25:00|99.67|97.27|99.77|97.37|99.77|97.37|99.61|97.21|0
1617222600000|2021-03-31 20:30:00|99.86|97.46|99.4|97|99.86|97.46|99.28|96.88|0
1617222900000|2021-03-31 20:35:00|99.51|97.11|100.44|98.04|100.44|98.04|99.51|97.11|0
1617223200000|2021-03-31 20:40:00|100.33|97.93|100.56|98.16|100.67|98.27|100.09|97.69|0
1617223500000|2021-03-31 20:45:00|100.44|98.04|100.55|98.15|100.67|98.27|100.32|97.92|0
1617223800000|2021-03-31 20:50:00|100.44|98.04|100.43|98.03|100.55|98.15|100.32|97.92|0
1617224100000|2021-03-31 20:55:00|100.55|98.15|100.4|98|100.55|98.15|100.2|97.8|0
1617224400000|2021-03-31 21:00:00|100.35|97.95|100.2|97.8|100.35|97.95|100.16|97.76|0
1617224700000|2021-03-31 21:05:00|100.16|97.76|100.16|97.76|100.23|97.83|100.08|97.68|0
1617225000000|2021-03-31 21:10:00|100.14|97.74|100.23|97.83|100.23|97.83|100.01|97.61|0
1617225300000|2021-03-31 21:15:00|100.24|97.84|100.31|97.91|100.31|97.91|100.23|97.83|0
1617225600000|2021-03-31 21:20:00|100.28|97.88|100.17|97.77|100.31|97.91|100.15|97.75|0
1617225900000|2021-03-31 21:25:00|100.19|97.79|100.12|97.72|100.19|97.79|100.07|97.67|0
1617226200000|2021-03-31 21:30:00|100.1|97.7|100.32|97.92|100.32|97.92|100.1|97.7|0
1617226500000|2021-03-31 21:35:00|100.3|97.9|100.3|97.9|100.39|97.99|100.25|97.85|0
1617226800000|2021-03-31 21:40:00|100.32|97.92|100.23|97.83|100.33|97.93|100.16|97.76|0
1617227100000|2021-03-31 21:45:00|100.28|97.88|100.26|97.86|100.28|97.88|100.26|97.86|0
1617227400000|2021-03-31 21:50:00|100.24|97.84|100.48|98.08|100.5|98.1|100.22|97.82|0
1617227700000|2021-03-31 21:55:00|100.43|98.03|100.46|98.06|100.51|98.11|100.39|97.99|0
1617228000000|2021-03-31 22:00:00|101.22|98.82|101.63|99.23|101.64|99.24|100.81|98.41|0
1617228300000|2021-03-31 22:05:00|101.52|99.12|101.16|98.76|101.52|99.12|101.04|98.64|0
1617228600000|2021-03-31 22:10:00|101.28|98.88|101.51|99.11|101.63|99.23|101.16|98.76|0
1617228900000|2021-03-31 22:15:00|101.98|99.58|101.74|99.34|102.1|99.7|101.74|99.34|0
1617229200000|2021-03-31 22:20:00|101.86|99.46|101.74|99.34|102.22|99.82|101.62|99.22|0
1617229500000|2021-03-31 22:25:00|101.62|99.22|101.62|99.22|101.62|99.22|101.5|99.1|0
1617229800000|2021-03-31 22:30:00|101.74|99.34|101.5|99.1|101.74|99.34|101.5|99.1|0
1617230100000|2021-03-31 22:35:00|101.62|99.22|101.38|98.98|101.62|99.22|101.15|98.75|0
1617230400000|2021-03-31 22:40:00|101.26|98.86|101.5|99.1|101.5|99.1|101.26|98.86|0
1617230700000|2021-03-31 22:45:00|101.61|99.21|101.85|99.45|101.85|99.45|101.61|99.21|0
1617231000000|2021-03-31 22:50:00|101.79|99.39|101.37|98.97|101.79|99.39|101.37|98.97|0
1617231300000|2021-03-31 22:55:00|101.49|99.09|101.61|99.21|101.61|99.21|101.37|98.97|0
1617231600000|2021-03-31 23:00:00|101.72|99.32|100.9|98.5|101.72|99.32|100.78|98.38|0
1617231900000|2021-03-31 23:05:00|101.13|98.73|101.25|98.85|101.25|98.85|100.78|98.38|0
1617232200000|2021-03-31 23:10:00|101.37|98.97|101.13|98.73|101.37|98.97|100.31|97.91|0
1617232500000|2021-03-31 23:15:00|100.89|98.49|101.95|99.55|101.95|99.55|100.89|98.49|0
1617232800000|2021-03-31 23:20:00|101.83|99.43|101.65|99.25|101.95|99.55|101.65|99.25|0
1617233100000|2021-03-31 23:25:00|101.59|99.19|101.71|99.31|102.06|99.66|101.59|99.19|0
1617233400000|2021-03-31 23:30:00|101.83|99.43|101.94|99.54|102.06|99.66|101.71|99.31|0
1617233700000|2021-03-31 23:35:00|101.82|99.42|102.06|99.66|102.06|99.66|101.82|99.42|0
1617234000000|2021-03-31 23:40:00|101.94|99.54|102.41|100.01|102.41|100.01|101.94|99.54|0
1617234300000|2021-03-31 23:45:00|102.29|99.89|102.05|99.65|102.47|100.07|101.94|99.54|0
1617234600000|2021-03-31 23:50:00|101.93|99.53|102.29|99.89|102.52|100.12|101.93|99.53|0
1617234900000|2021-03-31 23:55:00|102.41|100.01|102.64|100.24|102.64|100.24|102.17|99.77|0
1617235200000|2021-04-01 00:00:00|102.76|100.36|102.28|99.88|103|100.6|102.28|99.88|0
1617235500000|2021-04-01 00:05:00|102.16|99.76|102.28|99.88|102.4|100|101.45|99.05|0
1617235800000|2021-04-01 00:10:00|102.4|100|102.16|99.76|102.4|100|102.04|99.64|0
1617236100000|2021-04-01 00:15:00|102.28|99.88|102.63|100.23|102.87|100.47|102.16|99.76|0
1617236400000|2021-04-01 00:20:00|102.51|100.11|102.04|99.64|102.63|100.23|101.21|98.81|0
1617236700000|2021-04-01 00:25:00|102.03|99.63|101.91|99.51|102.39|99.99|101.91|99.51|0
1617237000000|2021-04-01 00:30:00|102.03|99.63|102.86|100.46|102.86|100.46|102.03|99.63|0
1617237300000|2021-04-01 00:35:00|102.98|100.58|103.33|100.93|103.81|101.41|102.86|100.46|0
1617237600000|2021-04-01 00:40:00|103.45|101.05|103.33|100.93|103.69|101.29|103.21|100.81|0
1617237900000|2021-04-01 00:45:00|103.21|100.81|103.57|101.17|103.57|101.17|103.21|100.81|0
1617238200000|2021-04-01 00:50:00|103.45|101.05|103.56|101.16|103.56|101.16|103.33|100.93|0
1617238500000|2021-04-01 00:55:00|103.44|101.04|103.32|100.92|103.68|101.28|103.2|100.8|0
1617238800000|2021-04-01 01:00:00|103.44|101.04|102.61|100.21|103.44|101.04|102.37|99.97|0
1617239100000|2021-04-01 01:05:00|102.55|100.15|102.49|100.09|102.84|100.44|102.37|99.97|0
1617239400000|2021-04-01 01:10:00|102.37|99.97|102.48|100.08|102.6|100.2|102.37|99.97|0
1617239700000|2021-04-01 01:15:00|102.25|99.85|101.89|99.49|102.36|99.96|101.89|99.49|0
1617240000000|2021-04-01 01:20:00|101.77|99.37|102.48|100.08|102.48|100.08|101.77|99.37|0
1617240300000|2021-04-01 01:25:00|102.6|100.2|102.71|100.31|102.83|100.43|102.36|99.96|0
1617240600000|2021-04-01 01:30:00|102.59|100.19|101.29|98.89|102.71|100.31|101.29|98.89|0
1617240900000|2021-04-01 01:35:00|101.53|99.13|101.64|99.24|102.05|99.65|101.53|99.13|0
1617241200000|2021-04-01 01:40:00|101.53|99.13|101.29|98.89|101.76|99.36|101.23|98.83|0
1617241500000|2021-04-01 01:45:00|101.17|98.77|101.22|98.82|101.52|99.12|100.93|98.53|0
1617241800000|2021-04-01 01:50:00|101.28|98.88|101.64|99.24|101.64|99.24|101.17|98.77|0
1617242100000|2021-04-01 01:55:00|101.75|99.35|101.99|99.59|102.11|99.71|101.75|99.35|0
1617242400000|2021-04-01 02:00:00|102.11|99.71|102.93|100.53|103.05|100.65|101.99|99.59|0
1617242700000|2021-04-01 02:05:00|103.05|100.65|102.57|100.17|103.65|101.25|102.46|100.06|0
1617243000000|2021-04-01 02:10:00|102.69|100.29|102.33|99.93|102.69|100.29|101.98|99.58|0
1617243300000|2021-04-01 02:15:00|102.45|100.05|102.1|99.7|102.81|100.41|101.98|99.58|0
1617243600000|2021-04-01 02:20:00|102.21|99.81|102.21|99.81|102.45|100.05|102.1|99.7|0
1617243900000|2021-04-01 02:25:00|102.33|99.93|101.62|99.22|102.45|100.05|101.62|99.22|0
1617244200000|2021-04-01 02:30:00|101.5|99.1|101.85|99.45|101.97|99.57|101.5|99.1|0
1617244500000|2021-04-01 02:35:00|101.73|99.33|101.14|98.74|102.09|99.69|100.91|98.51|0
1617244800000|2021-04-01 02:40:00|101.26|98.86|101.37|98.97|101.38|98.98|101.02|98.62|0
1617245100000|2021-04-01 02:45:00|101.26|98.86|101.37|98.97|101.49|99.09|101.14|98.74|0
1617245400000|2021-04-01 02:50:00|101.25|98.85|100.66|98.26|101.25|98.85|100.31|97.91|0
1617245700000|2021-04-01 02:55:00|100.55|98.15|100.55|98.15|100.66|98.26|99.61|97.21|0
1617246000000|2021-04-01 03:00:00|100.66|98.26|100.66|98.26|101.01|98.61|100.43|98.03|0
1617246300000|2021-04-01 03:05:00|100.78|98.38|100.77|98.37|100.78|98.38|100.42|98.02|0
1617246600000|2021-04-01 03:10:00|100.66|98.26|100.19|97.79|100.77|98.37|99.95|97.55|0
1617246900000|2021-04-01 03:15:00|100.07|97.67|100.77|98.37|100.89|98.49|100.07|97.67|0
1617247200000|2021-04-01 03:20:00|100.89|98.49|101.12|98.72|101.24|98.84|100.88|98.48|0
1617247500000|2021-04-01 03:25:00|101.24|98.84|101|98.6|101.24|98.84|100.88|98.48|0
1617247800000|2021-04-01 03:30:00|100.88|98.48|100.41|98.01|101.12|98.72|100.41|98.01|0
1617248100000|2021-04-01 03:35:00|100.29|97.89|101.11|98.71|101.11|98.71|100.29|97.89|0
1617248400000|2021-04-01 03:40:00|101.05|98.65|100.99|98.59|101.23|98.83|100.64|98.24|0
1617248700000|2021-04-01 03:45:00|100.87|98.47|100.99|98.59|100.99|98.59|100.76|98.36|0
1617249000000|2021-04-01 03:50:00|101.11|98.71|101.1|98.7|101.22|98.82|100.75|98.35|0
1617249300000|2021-04-01 03:55:00|101.22|98.82|101.1|98.7|101.22|98.82|101.1|98.7|0
1617249600000|2021-04-01 04:00:00|101.22|98.82|100.98|98.58|101.34|98.94|100.75|98.35|0
1617249900000|2021-04-01 04:05:00|101.1|98.7|101.21|98.81|101.33|98.93|101.1|98.7|0
1617250200000|2021-04-01 04:10:00|101.33|98.93|101.09|98.69|101.33|98.93|100.98|98.58|0
1617250500000|2021-04-01 04:15:00|101.21|98.81|101.09|98.69|101.21|98.81|100.97|98.57|0
1617250800000|2021-04-01 04:20:00|101.21|98.81|101.21|98.81|101.33|98.93|101.09|98.69|0
1617251100000|2021-04-01 04:25:00|101.09|98.69|101.2|98.8|101.21|98.81|101.09|98.69|0
1617251400000|2021-04-01 04:30:00|101.09|98.69|101.32|98.92|101.32|98.92|101.09|98.69|0
1617251700000|2021-04-01 04:35:00|101.2|98.8|101.79|99.39|101.79|99.39|101.2|98.8|0
1617252000000|2021-04-01 04:40:00|101.67|99.27|101.31|98.91|101.67|99.27|101.31|98.91|0
1617252300000|2021-04-01 04:45:00|101.49|99.09|100.96|98.56|101.55|99.15|100.96|98.56|0
1617252600000|2021-04-01 04:50:00|100.84|98.44|100.84|98.44|100.96|98.56|100.49|98.09|0
1617252900000|2021-04-01 04:55:00|100.96|98.56|101.42|99.02|101.43|99.03|100.96|98.56|0
1617253200000|2021-04-01 05:00:00|101.31|98.91|101.54|99.14|101.66|99.26|100.95|98.55|0
1617253500000|2021-04-01 05:05:00|101.48|99.08|101.42|99.02|101.65|99.25|101.3|98.9|0
1617253800000|2021-04-01 05:10:00|101.54|99.14|101.18|98.78|101.77|99.37|101.06|98.66|0
1617254100000|2021-04-01 05:15:00|101.3|98.9|101.41|99.01|101.53|99.13|101.18|98.78|0
1617254400000|2021-04-01 05:20:00|101.53|99.13|101.88|99.48|102.12|99.72|101.41|99.01|0
1617254700000|2021-04-01 05:25:00|101.76|99.36|101.88|99.48|102|99.6|101.41|99.01|0
1617255000000|2021-04-01 05:30:00|101.82|99.42|101.52|99.12|101.82|99.42|101.29|98.89|0
1617255300000|2021-04-01 05:35:00|101.41|99.01|102.47|100.07|102.47|100.07|101.4|99|0
1617255600000|2021-04-01 05:40:00|102.35|99.95|102.7|100.3|102.82|100.42|102.23|99.83|0
1617255900000|2021-04-01 05:45:00|102.82|100.42|102.58|100.18|102.88|100.48|102.46|100.06|0
1617256200000|2021-04-01 05:50:00|102.64|100.24|102.22|99.82|102.7|100.3|102.1|99.7|0
1617256500000|2021-04-01 05:55:00|102.1|99.7|101.98|99.58|102.1|99.7|101.87|99.47|0
1617256800000|2021-04-01 06:00:00|101.87|99.47|102.34|99.94|102.45|100.05|101.63|99.23|0
1617257100000|2021-04-01 06:05:00|102.45|100.05|102.33|99.93|102.81|100.41|102.33|99.93|0
1617257400000|2021-04-01 06:10:00|102.45|100.05|102.21|99.81|102.69|100.29|101.62|99.22|0
1617257700000|2021-04-01 06:15:00|102.33|99.93|102.92|100.52|102.92|100.52|102.21|99.81|0
1617258000000|2021-04-01 06:20:00|102.86|100.46|103.16|100.76|103.4|101|102.86|100.46|0
1617258300000|2021-04-01 06:25:00|103.04|100.64|102.8|100.4|103.16|100.76|102.8|100.4|0
1617258600000|2021-04-01 06:30:00|102.92|100.52|103.39|100.99|103.39|100.99|102.8|100.4|0
1617258900000|2021-04-01 06:35:00|103.45|101.05|103.99|101.59|103.99|101.59|103.39|100.99|0
1617259200000|2021-04-01 06:40:00|104.22|101.82|104.22|101.82|104.7|102.3|103.87|101.47|0
1617259500000|2021-04-01 06:45:00|104.34|101.94|104.58|102.18|104.82|102.42|104.34|101.94|0
1617259800000|2021-04-01 06:50:00|104.46|102.06|104.7|102.3|104.7|102.3|104.34|101.94|0
1617260100000|2021-04-01 06:55:00|104.58|102.18|104.94|102.54|105.06|102.66|104.39|101.99|0
1617260400000|2021-04-01 07:00:00|104.69|102.29|103.42|101.02|104.69|102.29|103.12|100.72|0
1617260700000|2021-04-01 07:05:00|103.22|101.22|103.04|101.04|103.28|101.28|102.8|100.8|0
1617261000000|2021-04-01 07:10:00|102.92|100.92|102.91|100.91|103.4|101.4|102.56|100.56|0
1617261300000|2021-04-01 07:15:00|102.97|100.97|102.49|100.49|102.97|100.97|102.32|100.32|0
1617261600000|2021-04-01 07:20:00|102.55|100.55|103.75|101.75|103.75|101.75|102.43|100.43|0
1617261900000|2021-04-01 07:25:00|103.63|101.63|104.11|102.11|104.47|102.47|103.51|101.51|0
1617262200000|2021-04-01 07:30:00|103.99|101.99|104.22|102.22|104.22|102.22|103.14|101.14|0
1617262500000|2021-04-01 07:35:00|104.35|102.35|104.95|102.95|105.19|103.19|104.1|102.1|0
1617262800000|2021-04-01 07:40:00|104.83|102.83|105.67|103.67|105.79|103.79|104.83|102.83|0
1617263100000|2021-04-01 07:45:00|105.79|103.79|105.06|103.06|105.79|103.79|105.06|103.06|0
1617263400000|2021-04-01 07:50:00|104.94|102.94|105.3|103.3|105.3|103.3|104.46|102.46|0
1617263700000|2021-04-01 07:55:00|105.42|103.42|105.79|103.79|106.15|104.15|105.3|103.3|0
1617264000000|2021-04-01 08:00:00|105.54|103.54|105.9|103.9|106.03|104.03|105.42|103.42|0
1617264300000|2021-04-01 08:05:00|105.96|103.96|106.27|104.27|106.51|104.51|105.6|103.6|0
1617264600000|2021-04-01 08:10:00|106.15|104.15|106.51|104.51|106.51|104.51|106.14|104.14|0
1617264900000|2021-04-01 08:15:00|106.63|104.63|106.87|104.87|106.87|104.87|106.26|104.26|0
1617265200000|2021-04-01 08:20:00|106.75|104.75|107.24|105.24|107.24|105.24|106.38|104.38|0
1617265500000|2021-04-01 08:25:00|107.12|105.12|106.75|104.75|107.24|105.24|106.63|104.63|0
1617265800000|2021-04-01 08:30:00|106.87|104.87|107.11|105.11|107.23|105.23|106.87|104.87|0
1617266100000|2021-04-01 08:35:00|107.23|105.23|106.99|104.99|107.23|105.23|106.87|104.87|0
1617266400000|2021-04-01 08:40:00|107.11|105.11|106.38|104.38|107.35|105.35|106.13|104.13|0
1617266700000|2021-04-01 08:45:00|106.5|104.5|106.98|104.98|107.1|105.1|106.5|104.5|0
1617267000000|2021-04-01 08:50:00|107.1|105.1|107.35|105.35|107.59|105.59|106.98|104.98|0
1617267300000|2021-04-01 08:55:00|107.47|105.47|108.08|106.08|108.2|106.2|107.47|105.47|0
1617267600000|2021-04-01 09:00:00|108.2|106.2|108.08|106.08|108.57|106.57|107.83|105.83|0
1617267900000|2021-04-01 09:05:00|107.95|105.95|107.83|105.83|107.95|105.95|107.71|105.71|0
1617268200000|2021-04-01 09:10:00|108.01|106.01|106.97|104.97|108.32|106.32|106.97|104.97|0
1617268500000|2021-04-01 09:15:00|107.09|105.09|107.33|105.33|107.46|105.46|106.6|104.6|0
1617268800000|2021-04-01 09:20:00|107.21|105.21|107.09|105.09|107.58|105.58|107.09|105.09|0
1617269100000|2021-04-01 09:25:00|106.96|104.96|106.84|104.84|107.33|105.33|106.84|104.84|0
1617269400000|2021-04-01 09:30:00|106.96|104.96|107.08|105.08|107.2|105.2|106.84|104.84|0
1617269700000|2021-04-01 09:35:00|106.96|104.96|107.57|105.57|107.69|105.69|106.96|104.96|0
1617270000000|2021-04-01 09:40:00|107.45|105.45|107.81|105.81|108.06|106.06|107.44|105.44|0
1617270300000|2021-04-01 09:45:00|107.69|105.69|107.2|105.2|108.05|106.05|107.2|105.2|0
1617270600000|2021-04-01 09:50:00|107.32|105.32|107.07|105.07|107.44|105.44|106.95|104.95|0
1617270900000|2021-04-01 09:55:00|106.95|104.95|106.82|104.82|107.19|105.19|106.82|104.82|0
1617271200000|2021-04-01 10:00:00|106.95|104.95|106.58|104.58|106.95|104.95|106.34|104.34|0
1617271500000|2021-04-01 10:05:00|106.46|104.46|105.97|103.97|106.58|104.58|105.97|103.97|0
1617271800000|2021-04-01 10:10:00|106.09|104.09|106.45|104.45|106.57|104.57|105.97|103.97|0
1617272100000|2021-04-01 10:15:00|106.57|104.57|106.33|104.33|106.69|104.69|106.33|104.33|0
1617272400000|2021-04-01 10:20:00|106.45|104.45|106.57|104.57|106.57|104.57|106.2|104.2|0
1617272700000|2021-04-01 10:25:00|106.45|104.45|106.21|104.21|106.7|104.7|106.21|104.21|0
1617273000000|2021-04-01 10:30:00|106.33|104.33|105.48|103.48|106.33|104.33|105.36|103.36|0
1617273300000|2021-04-01 10:35:00|105.6|103.6|105.72|103.72|105.72|103.72|105.36|103.36|0
1617273600000|2021-04-01 10:40:00|105.6|103.6|106.2|104.2|106.33|104.33|105.6|103.6|0
1617273900000|2021-04-01 10:45:00|106.32|104.32|106.08|104.08|106.45|104.45|105.96|103.96|0
1617274200000|2021-04-01 10:50:00|105.96|103.96|105.35|103.35|106.08|104.08|105.11|103.11|0
1617274500000|2021-04-01 10:55:00|105.23|103.23|104.99|102.99|105.23|103.23|104.99|102.99|0
1617274800000|2021-04-01 11:00:00|105.23|103.23|105.83|103.83|105.95|103.95|105.23|103.23|0
1617275100000|2021-04-01 11:05:00|105.95|103.95|106.56|104.56|106.68|104.68|105.95|103.95|0
1617275400000|2021-04-01 11:10:00|106.55|104.55|106.19|104.19|106.55|104.55|106.07|104.07|0
1617275700000|2021-04-01 11:15:00|106.07|104.07|106.19|104.19|106.19|104.19|105.82|103.82|0
1617276000000|2021-04-01 11:20:00|106.18|104.18|105.94|103.94|106.18|104.18|105.82|103.82|0
1617276300000|2021-04-01 11:25:00|106.06|104.06|106.55|104.55|106.55|104.55|105.94|103.94|0
1617276600000|2021-04-01 11:30:00|106.42|104.42|106.66|104.66|106.66|104.66|106.3|104.3|0
1617276900000|2021-04-01 11:35:00|106.54|104.54|106.91|104.91|107.03|105.03|106.42|104.42|0
1617277200000|2021-04-01 11:40:00|106.9|104.9|107.02|105.02|107.03|105.03|106.9|104.9|0
1617277500000|2021-04-01 11:45:00|107.15|105.15|107.27|105.27|107.88|105.88|107.15|105.15|0
1617277800000|2021-04-01 11:50:00|107.14|105.14|107.88|105.88|107.88|105.88|106.78|104.78|0
1617278100000|2021-04-01 11:55:00|108|106|107.75|105.75|108|106|107.51|105.51|0
1617278400000|2021-04-01 12:00:00|107.87|105.87|108.12|106.12|108.24|106.24|107.87|105.87|0
1617278700000|2021-04-01 12:05:00|107.99|105.99|107.75|105.75|108.24|106.24|107.62|105.62|0
1617279000000|2021-04-01 12:10:00|107.62|105.62|107.38|105.38|108.11|106.11|107.38|105.38|0
1617279300000|2021-04-01 12:15:00|107.5|105.5|107.62|105.62|107.86|105.86|107.38|105.38|0
1617279600000|2021-04-01 12:20:00|107.74|105.74|108.35|106.35|108.48|106.48|107.62|105.62|0
1617279900000|2021-04-01 12:25:00|108.47|106.47|108.23|106.23|108.47|106.47|108.04|106.04|0
1617280200000|2021-04-01 12:30:00|108.29|106.29|108.1|106.1|108.47|106.47|107.61|105.61|0
1617280500000|2021-04-01 12:35:00|108.22|106.22|107.61|105.61|108.22|106.22|107.61|105.61|0
1617280800000|2021-04-01 12:40:00|107.49|105.49|107.85|105.85|107.97|105.97|107.24|105.24|0
1617281100000|2021-04-01 12:45:00|107.97|105.97|108.22|106.22|108.22|106.22|107.73|105.73|0
1617281400000|2021-04-01 12:50:00|108.09|106.09|108.34|106.34|108.34|106.34|107.97|105.97|0
1617281700000|2021-04-01 12:55:00|108.46|106.46|108.86|106.86|110.08|108.08|108.12|106.12|0
1617282000000|2021-04-01 13:00:00|108.98|106.98|109.6|107.6|109.72|107.72|108.48|106.48|0
1617282300000|2021-04-01 13:05:00|109.47|107.47|108.85|106.85|109.47|107.47|108.73|106.73|0
1617282600000|2021-04-01 13:10:00|108.97|106.97|108.36|106.36|109.1|107.1|108.36|106.36|0
1617282900000|2021-04-01 13:15:00|108.48|106.48|108.48|106.48|108.48|106.48|107.86|105.86|0
1617283200000|2021-04-01 13:20:00|108.6|106.6|108.6|106.6|108.72|106.72|108.48|106.48|0
1617283500000|2021-04-01 13:25:00|108.72|106.72|110.2|108.2|110.2|108.2|108.47|106.47|0
1617283800000|2021-04-01 13:30:00|110.45|108.45|111.45|109.45|111.57|109.57|109.71|107.71|0
1617284100000|2021-04-01 13:35:00|111.7|109.7|110.95|108.95|111.82|109.82|110.95|108.95|0
1617284400000|2021-04-01 13:40:00|111.07|109.07|110.44|108.44|112.07|110.07|110.07|108.07|0
1617284700000|2021-04-01 13:45:00|110.69|108.69|110.07|108.07|111.32|109.32|109.94|107.94|0
1617285000000|2021-04-01 13:50:00|109.94|107.94|110.73|108.73|111.36|109.36|109.94|107.94|0
1617285300000|2021-04-01 13:55:00|110.48|108.48|109.98|107.98|110.73|108.73|109.49|107.49|0
1617285600000|2021-04-01 14:00:00|110.29|108.29|110.98|108.98|111.23|109.23|109.36|107.36|0
1617285900000|2021-04-01 14:05:00|111.1|109.1|112.86|110.86|113.11|111.11|110.85|108.85|0
1617286200000|2021-04-01 14:10:00|112.99|110.99|112.73|110.73|113.11|111.11|112.35|110.35|0
1617286500000|2021-04-01 14:15:00|112.86|110.86|113.74|111.74|113.99|111.99|112.86|110.86|0
1617286800000|2021-04-01 14:20:00|113.49|111.49|113.36|111.36|113.74|111.74|113.11|111.11|0
1617287100000|2021-04-01 14:25:00|113.23|111.23|114.12|112.12|114.12|112.12|112.72|110.72|0
1617287400000|2021-04-01 14:30:00|114.37|112.37|113.86|111.86|114.37|112.37|113.61|111.61|0
1617287700000|2021-04-01 14:35:00|113.99|111.99|113.22|111.22|114.5|112.5|113.1|111.1|0
1617288000000|2021-04-01 14:40:00|112.97|110.97|114.62|112.62|114.62|112.62|112.97|110.97|0
1617288300000|2021-04-01 14:45:00|114.49|112.49|114.11|112.11|114.62|112.62|113.85|111.85|0
1617288600000|2021-04-01 14:50:00|113.85|111.85|112.33|110.33|114.36|112.36|112.08|110.08|0
1617288900000|2021-04-01 14:55:00|112.21|110.21|114.61|112.61|114.61|112.61|112.21|110.21|0
1617289200000|2021-04-01 15:00:00|114.48|112.48|115.63|113.63|115.63|113.63|114.48|112.48|0
1617289500000|2021-04-01 15:05:00|115.37|113.37|114.73|112.73|115.37|113.37|113.72|111.72|0
1617289800000|2021-04-01 15:10:00|114.6|112.6|113.97|111.97|115.24|113.24|113.71|111.71|0
1617290100000|2021-04-01 15:15:00|114.09|112.09|113.71|111.71|114.6|112.6|113.46|111.46|0
1617290400000|2021-04-01 15:20:00|113.58|111.58|114.09|112.09|115.37|113.37|113.46|111.46|0
1617290700000|2021-04-01 15:25:00|113.96|111.96|114.21|112.21|114.34|112.34|113.71|111.71|0
1617291000000|2021-04-01 15:30:00|114.15|112.15|113.83|111.83|114.98|112.98|113.7|111.7|0
1617291300000|2021-04-01 15:35:00|113.96|111.96|113.95|111.95|114.46|112.46|113.45|111.45|0
1617291600000|2021-04-01 15:40:00|113.89|111.89|114.2|112.2|114.33|112.33|113.44|111.44|0
1617291900000|2021-04-01 15:45:00|114.08|112.08|114.33|112.33|114.71|112.71|113.44|111.44|0
1617292200000|2021-04-01 15:50:00|114.46|112.46|114.07|112.07|114.58|112.58|113.95|111.95|0
1617292500000|2021-04-01 15:55:00|114.2|112.2|113.94|111.94|115.22|113.22|113.94|111.94|0
1617292800000|2021-04-01 16:00:00|113.82|111.82|115.34|113.34|115.47|113.47|113.82|111.82|0
1617293100000|2021-04-01 16:05:00|115.47|113.47|116.24|114.24|116.5|114.5|115.47|113.47|0
1617293400000|2021-04-01 16:10:00|116.11|114.11|115.85|113.85|116.37|114.37|115.47|113.47|0
1617293700000|2021-04-01 16:15:00|115.72|113.72|116.49|114.49|116.49|114.49|115.34|113.34|0
1617294000000|2021-04-01 16:20:00|116.62|114.62|116.75|114.75|116.88|114.88|116.36|114.36|0
1617294300000|2021-04-01 16:25:00|116.81|114.81|116.87|114.87|117|115|116.62|114.62|0
1617294600000|2021-04-01 16:30:00|117|115|116.74|114.74|117.13|115.13|116.74|114.74|0
1617294900000|2021-04-01 16:35:00|116.87|114.87|117|115|117|115|116.48|114.48|0
1617295200000|2021-04-01 16:40:00|116.87|114.87|116.74|114.74|116.87|114.87|116.22|114.22|0
1617295500000|2021-04-01 16:45:00|116.87|114.87|116.48|114.48|117.38|115.38|116.48|114.48|0
1617295800000|2021-04-01 16:50:00|116.35|114.35|116.6|114.6|116.86|114.86|115.96|113.96|0
1617296100000|2021-04-01 16:55:00|116.73|114.73|116.86|114.86|116.99|114.99|116.73|114.73|0
1617296400000|2021-04-01 17:00:00|116.99|114.99|116.73|114.73|117.37|115.37|116.6|114.6|0
1617296700000|2021-04-01 17:05:00|116.6|114.6|115.95|113.95|116.98|114.98|115.95|113.95|0
1617297000000|2021-04-01 17:10:00|116.08|114.08|115.95|113.95|116.08|114.08|115.57|113.57|0
1617297300000|2021-04-01 17:15:00|116.08|114.08|115.05|113.05|116.21|114.21|114.79|112.79|0
1617297600000|2021-04-01 17:20:00|115.3|113.3|115.56|113.56|115.94|113.94|115.3|113.3|0
1617297900000|2021-04-01 17:25:00|115.69|113.69|115.17|113.17|115.81|113.81|115.17|113.17|0
1617298200000|2021-04-01 17:30:00|114.92|112.92|116.71|114.71|116.84|114.84|114.92|112.92|0
1617298500000|2021-04-01 17:35:00|116.84|114.84|117.1|115.1|117.1|115.1|116.45|114.45|0
1617298800000|2021-04-01 17:40:00|116.97|114.97|117.22|115.22|117.48|115.48|116.97|114.97|0
1617299100000|2021-04-01 17:45:00|117.09|115.09|116.32|114.32|117.09|115.09|116.19|114.19|0
1617299400000|2021-04-01 17:50:00|116.19|114.19|116.57|114.57|116.83|114.83|116.06|114.06|0
1617299700000|2021-04-01 17:55:00|116.7|114.7|116.44|114.44|116.7|114.7|116.44|114.44|0
1617300000000|2021-04-01 18:00:00|116.57|114.57|116.82|114.82|116.96|114.96|116.31|114.31|0
1617300300000|2021-04-01 18:05:00|116.7|114.7|116.31|114.31|116.82|114.82|116.31|114.31|0
1617300600000|2021-04-01 18:10:00|116.18|114.18|116.95|114.95|116.95|114.95|116.18|114.18|0
1617300900000|2021-04-01 18:15:00|116.82|114.82|116.95|114.95|117.08|115.08|116.69|114.69|0
1617301200000|2021-04-01 18:20:00|117.07|115.07|117.85|115.85|117.98|115.98|116.94|114.94|0
1617301500000|2021-04-01 18:25:00|117.72|115.72|117.59|115.59|117.72|115.72|117.2|115.2|0
1617301800000|2021-04-01 18:30:00|117.46|115.46|117.59|115.59|117.72|115.72|117.33|115.33|0
1617302100000|2021-04-01 18:35:00|117.71|115.71|117.71|115.71|117.84|115.84|117.45|115.45|0
1617302400000|2021-04-01 18:40:00|117.58|115.58|117.97|115.97|118.1|116.1|117.58|115.58|0
1617302700000|2021-04-01 18:45:00|118.1|116.1|117.84|115.84|118.1|116.1|117.45|115.45|0
1617303000000|2021-04-01 18:50:00|117.97|115.97|117.7|115.7|118.1|116.1|117.7|115.7|0
1617303300000|2021-04-01 18:55:00|117.83|115.83|117.83|115.83|118.09|116.09|117.7|115.7|0
1617303600000|2021-04-01 19:00:00|117.7|115.7|117.31|115.31|118.09|116.09|117.18|115.18|0
1617303900000|2021-04-01 19:05:00|117.18|115.18|117.57|115.57|117.57|115.57|116.53|114.53|0
1617304200000|2021-04-01 19:10:00|117.7|115.7|116.66|114.66|117.83|115.83|116.53|114.53|0
1617304500000|2021-04-01 19:15:00|116.4|114.4|116.4|114.4|117.17|115.17|115.76|113.76|0
1617304800000|2021-04-01 19:20:00|116.53|114.53|115.24|113.24|116.53|114.53|115.24|113.24|0
1617305100000|2021-04-01 19:25:00|115.5|113.5|113.6|111.6|117.15|115.15|113.09|111.09|0
1617305400000|2021-04-01 19:30:00|113.73|111.73|114.5|112.5|114.76|112.76|113.34|111.34|0
1617305700000|2021-04-01 19:35:00|114.24|112.24|113.59|111.59|114.76|112.76|112.95|110.95|0
1617306000000|2021-04-01 19:40:00|113.72|111.72|114.11|112.11|114.24|112.24|113.59|111.59|0
1617306300000|2021-04-01 19:45:00|114.36|112.36|115.92|113.92|116.18|114.18|114.24|112.24|0
1617306600000|2021-04-01 19:50:00|116.05|114.05|117.09|115.09|117.09|115.09|115.07|113.07|0
1617306900000|2021-04-01 19:55:00|116.96|114.96|118.66|116.66|119.19|117.19|116.56|114.56|0
1617307200000|2021-04-01 20:00:00|118.93|116.93|119.98|117.98|120.25|118.25|118.93|116.93|0
1617307500000|2021-04-01 20:05:00|120.12|118.12|120.25|118.25|120.25|118.25|119.98|117.98|0
1617307800000|2021-04-01 20:10:00|120.38|118.38|121.02|119.02|121.18|119.18|120.38|118.38|0
1617308100000|2021-04-01 20:15:00|121.13|118.73|120.97|118.57|121.13|118.73|120.87|118.47|0
1617626100000|2021-04-05 12:35:00|133.17|131.17|134.44|132.44|134.44|132.44|133.17|131.17|0
1617626400000|2021-04-05 12:40:00|134.58|132.58|134.58|132.58|134.58|132.58|134.16|132.16|0
1617626700000|2021-04-05 12:45:00|134.44|132.44|135|133|135|133|134.44|132.44|0
1617627000000|2021-04-05 12:50:00|134.86|132.86|134.86|132.86|135.14|133.14|134.72|132.72|0
1617627300000|2021-04-05 12:55:00|134.72|132.72|134.71|132.71|135.14|133.14|134.71|132.71|0
1617627600000|2021-04-05 13:00:00|134.85|132.85|134.29|132.29|135|133|134.29|132.29|0
1617627900000|2021-04-05 13:05:00|134.43|132.43|134.71|132.71|134.71|132.71|134.28|132.28|0
1617628200000|2021-04-05 13:10:00|134.85|132.85|134.85|132.85|134.85|132.85|134.71|132.71|0
1617628500000|2021-04-05 13:15:00|134.7|132.7|135.13|133.13|135.13|133.13|134.42|132.42|0
1617628800000|2021-04-05 13:20:00|134.99|132.99|134.98|132.98|135.13|133.13|134.84|132.84|0
1617629100000|2021-04-05 13:25:00|135.12|133.12|135.55|133.55|135.83|133.83|134.98|132.98|0
1617629400000|2021-04-05 13:30:00|135.69|133.69|139.26|137.26|139.7|137.7|135.12|133.12|0
1617629700000|2021-04-05 13:35:00|139.55|137.55|140.97|138.97|142.69|140.69|138.83|136.83|0
1617630000000|2021-04-05 13:40:00|141.11|139.11|139.68|137.68|141.83|139.83|138.97|136.97|0
1617630300000|2021-04-05 13:45:00|139.97|137.97|141.84|139.84|142.27|140.27|139.97|137.97|0
1617630600000|2021-04-05 13:50:00|142.13|140.13|142.42|140.42|142.85|140.85|141.69|139.69|0
1617630900000|2021-04-05 13:55:00|142.27|140.27|143.14|141.14|143.29|141.29|142.27|140.27|0
1617631200000|2021-04-05 14:00:00|143.29|141.29|143.14|141.14|143.79|141.79|141.25|139.25|0
1617631500000|2021-04-05 14:05:00|142.99|140.99|144.01|142.01|144.3|142.3|142.41|140.41|0
1617631800000|2021-04-05 14:10:00|143.86|141.86|144.44|142.44|144.59|142.59|143.72|141.72|0
1617632100000|2021-04-05 14:15:00|144.74|142.74|147.24|145.24|147.39|145.39|144.74|142.74|0
1617632400000|2021-04-05 14:20:00|147.38|145.38|147.97|145.97|148.57|146.57|147.24|145.24|0
1617632700000|2021-04-05 14:25:00|148.12|146.12|147.38|145.38|148.27|146.27|147.08|145.08|0
1617633000000|2021-04-05 14:30:00|147.53|145.53|149.01|147.01|149.16|147.16|147.53|145.53|0
1617633300000|2021-04-05 14:35:00|149.16|147.16|149.6|147.6|149.6|147.6|149.01|147.01|0
1617633600000|2021-04-05 14:40:00|149.75|147.75|151.8|149.8|151.8|149.8|149.75|147.75|0
1617633900000|2021-04-05 14:45:00|151.95|149.95|152.1|150.1|152.4|150.4|151.8|149.8|0
1617634200000|2021-04-05 14:50:00|152.25|150.25|150.45|148.45|152.25|150.25|150.45|148.45|0
1617634500000|2021-04-05 14:55:00|150.3|148.3|150.15|148.15|151.35|149.35|149.85|147.85|0
1617634800000|2021-04-05 15:00:00|150.3|148.3|150.59|148.59|150.59|148.59|149.41|147.41|0
1617635100000|2021-04-05 15:05:00|150.74|148.74|151.19|149.19|151.19|149.19|150.44|148.44|0
1617635400000|2021-04-05 15:10:00|151.34|149.34|151.49|149.49|152.24|150.24|151.19|149.19|0
1617635700000|2021-04-05 15:15:00|151.64|149.64|151.73|149.73|152.32|150.32|151.19|149.19|0
1617636000000|2021-04-05 15:20:00|151.88|149.88|151.72|149.72|151.88|149.88|151.13|149.13|0
1617636300000|2021-04-05 15:25:00|151.87|149.87|151.57|149.57|151.87|149.87|151.42|149.42|0
1617636600000|2021-04-05 15:30:00|151.72|149.72|153.51|151.51|153.66|151.66|151.72|149.72|0
1617636900000|2021-04-05 15:35:00|153.66|151.66|156.08|154.08|156.08|154.08|153.51|151.51|0
1617637200000|2021-04-05 15:40:00|155.92|153.92|155.77|153.77|156.38|154.38|155.47|153.47|0
1617637500000|2021-04-05 15:45:00|155.62|153.62|155.16|153.16|155.77|153.77|155.01|153.01|0
1617637800000|2021-04-05 15:50:00|155.47|153.47|154.86|152.86|155.47|153.47|154.56|152.56|0
1617638100000|2021-04-05 15:55:00|155.01|153.01|154.55|152.55|155.76|153.76|154.4|152.4|0
1617638400000|2021-04-05 16:00:00|154.7|152.7|155.31|153.31|155.76|153.76|154.7|152.7|0
1617638700000|2021-04-05 16:05:00|155.15|153.15|155.45|153.45|155.76|153.76|154.85|152.85|0
1617639000000|2021-04-05 16:10:00|155.61|153.61|155.3|153.3|155.75|153.75|155.15|153.15|0
1617639300000|2021-04-05 16:15:00|155.15|153.15|155.45|153.45|155.45|153.45|155|153|0
1617639600000|2021-04-05 16:20:00|155.6|153.6|156.05|154.05|156.05|154.05|155.45|153.45|0
1617639900000|2021-04-05 16:25:00|156.2|154.2|156.96|154.96|157.42|155.42|156.2|154.2|0
1617640200000|2021-04-05 16:30:00|157.11|155.11|158.33|156.33|158.64|156.64|156.96|154.96|0
1617640500000|2021-04-05 16:35:00|159.73|157.73|159.88|157.88|160.34|158.34|159.73|157.73|0
1617640800000|2021-04-05 16:40:00|160.04|158.04|159.12|157.12|160.04|158.04|158.82|156.82|0
1617641100000|2021-04-05 16:45:00|158.97|156.97|158.66|156.66|159.42|157.42|158.66|156.66|0
1617641400000|2021-04-05 16:50:00|158.51|156.51|156.54|154.54|158.66|156.66|156.54|154.54|0
1617641700000|2021-04-05 16:55:00|156.39|154.39|156.84|154.84|156.99|154.99|155.78|153.78|0
1617642000000|2021-04-05 17:00:00|156.69|154.69|157.74|155.74|157.74|155.74|156.54|154.54|0
1617642300000|2021-04-05 17:05:00|157.59|155.59|157.74|155.74|158.35|156.35|157.29|155.29|0
1617642600000|2021-04-05 17:10:00|157.89|155.89|156.83|154.83|157.89|155.89|156.68|154.68|0
1617642900000|2021-04-05 17:15:00|156.68|154.68|156.83|154.83|156.98|154.98|155.92|153.92|0
1617643200000|2021-04-05 17:20:00|156.68|154.68|156.37|154.37|157.13|155.13|156.37|154.37|0
1617643500000|2021-04-05 17:25:00|156.22|154.22|156.22|154.22|156.67|154.67|155.77|153.77|0
1617643800000|2021-04-05 17:30:00|156.37|154.37|157.12|155.12|157.42|155.42|156.37|154.37|0
1617644100000|2021-04-05 17:35:00|157.27|155.27|156.06|154.06|157.27|155.27|155.46|153.46|0
1617644400000|2021-04-05 17:40:00|155.61|153.61|155.31|153.31|155.91|153.91|155.31|153.31|0
1617644700000|2021-04-05 17:45:00|155.46|153.46|156.21|154.21|156.36|154.36|155.46|153.46|0
1617645000000|2021-04-05 17:50:00|156.06|154.06|156.96|154.96|156.96|154.96|156.06|154.06|0
1617645300000|2021-04-05 17:55:00|156.81|154.81|158.17|156.17|158.17|156.17|156.51|154.51|0
1617645600000|2021-04-05 18:00:00|157.86|155.86|156.8|154.8|158.17|156.17|156.8|154.8|0
1617645900000|2021-04-05 18:05:00|156.95|154.95|157.56|155.56|157.86|155.86|156.95|154.95|0
1617646200000|2021-04-05 18:10:00|157.71|155.71|157.55|155.55|157.71|155.71|157.25|155.25|0
1617646500000|2021-04-05 18:15:00|157.7|155.7|157.4|155.4|157.7|155.7|157.4|155.4|0
1617646800000|2021-04-05 18:20:00|157.55|155.55|156.94|154.94|157.55|155.55|156.79|154.79|0
1617647100000|2021-04-05 18:25:00|157.09|155.09|156.94|154.94|157.24|155.24|156.64|154.64|0
1617647400000|2021-04-05 18:30:00|157.09|155.09|157.69|155.69|158|156|157.09|155.09|0
1617647700000|2021-04-05 18:35:00|157.54|155.54|158.6|156.6|158.6|156.6|157.24|155.24|0
1617648000000|2021-04-05 18:40:00|158.75|156.75|157.69|155.69|159.36|157.36|157.54|155.54|0
1617648300000|2021-04-05 18:45:00|157.84|155.84|157.08|155.08|157.84|155.84|156.78|154.78|0
1617648600000|2021-04-05 18:50:00|157.23|155.23|155.87|153.87|157.38|155.38|155.57|153.57|0
1617648900000|2021-04-05 18:55:00|156.02|154.02|155.42|153.42|156.77|154.77|155.27|153.27|0
1617649200000|2021-04-05 19:00:00|155.27|153.27|152.05|150.05|155.72|153.72|152.05|150.05|0
1617649500000|2021-04-05 19:05:00|151.9|149.9|153.1|151.1|153.1|151.1|151.75|149.75|0
1617649800000|2021-04-05 19:10:00|153.25|151.25|153.25|151.25|153.4|151.4|152.95|150.95|0
1617650100000|2021-04-05 19:15:00|153.1|151.1|155.5|153.5|155.5|153.5|152.8|150.8|0
1617650400000|2021-04-05 19:20:00|155.66|153.66|154.59|152.59|155.81|153.81|154.44|152.44|0
1617650700000|2021-04-05 19:25:00|154.44|152.44|153.24|151.24|154.59|152.59|152.19|150.19|0
1617651000000|2021-04-05 19:30:00|153.09|151.09|152.49|150.49|153.24|151.24|152.19|150.19|0
1617651300000|2021-04-05 19:35:00|152.34|150.34|154.74|152.74|155.04|153.04|152.34|150.34|0
1617651600000|2021-04-05 19:40:00|154.89|152.89|155.04|153.04|155.34|153.34|152.63|150.63|0
1617651900000|2021-04-05 19:45:00|154.73|152.73|155.79|153.79|157.31|155.31|154.43|152.43|0
1617652200000|2021-04-05 19:50:00|155.49|153.49|157.33|155.33|158.28|156.28|153.9|151.9|0
1617652500000|2021-04-05 19:55:00|157.03|155.03|154.29|152.29|157.64|155.64|154.29|152.29|0
1617652800000|2021-04-05 20:00:00|154.14|152.14|154.9|152.9|155.2|153.2|153.69|151.69|0
1617653100000|2021-04-05 20:05:00|154.74|152.74|155.5|153.5|155.5|153.5|154.29|152.29|0
1617653400000|2021-04-05 20:10:00|155.65|153.65|155.27|153.27|156.1|154.1|155.27|153.27|0
1617653700000|2021-04-05 20:15:00|155.96|153.56|155.86|153.46|156|153.6|155.8|153.4|0
1617654000000|2021-04-05 20:20:00|155.9|153.5|156.02|153.62|156.08|153.68|155.78|153.38|0
1617654300000|2021-04-05 20:25:00|156.04|153.64|155.72|153.32|156.04|153.64|155.71|153.31|0
1617654600000|2021-04-05 20:30:00|156.37|153.97|156.52|154.12|156.67|154.27|155.91|153.51|0
1617654900000|2021-04-05 20:35:00|156.67|154.27|156.97|154.57|157.12|154.72|156.67|154.27|0
1617655200000|2021-04-05 20:40:00|156.82|154.42|157.12|154.72|157.12|154.72|156.66|154.26|0
1617655500000|2021-04-05 20:45:00|156.97|154.57|157.12|154.72|157.12|154.72|156.66|154.26|0
1617655800000|2021-04-05 20:50:00|156.96|154.56|156.96|154.56|157.12|154.72|156.81|154.41|0
1617656100000|2021-04-05 20:55:00|156.81|154.41|156.81|154.41|157.11|154.71|156.66|154.26|0
1617656400000|2021-04-05 21:00:00|156.95|154.55|156.61|154.21|157.03|154.63|156.39|153.99|0
1617656700000|2021-04-05 21:05:00|156.54|154.14|155.99|153.59|156.63|154.23|155.99|153.59|0
1617657000000|2021-04-05 21:10:00|155.96|153.56|156.24|153.84|156.26|153.86|155.88|153.48|0
1617657300000|2021-04-05 21:15:00|156.26|153.86|156.21|153.81|156.26|153.86|156.21|153.81|0
1617657600000|2021-04-05 21:20:00|156.09|153.69|156.26|153.86|156.29|153.89|156.09|153.69|0
1617657900000|2021-04-05 21:25:00|156.33|153.93|156.12|153.72|156.51|154.11|156.1|153.7|0
1617658200000|2021-04-05 21:30:00|156.16|153.76|156.03|153.63|156.19|153.79|155.92|153.52|0
1617658500000|2021-04-05 21:35:00|155.94|153.54|155.94|153.54|155.96|153.56|155.94|153.54|0
1617658800000|2021-04-05 21:40:00|155.96|153.56|155.94|153.54|155.96|153.56|155.94|153.54|0
1617659100000|2021-04-05 21:45:00|155.88|153.48|156.05|153.65|156.05|153.65|155.88|153.48|0
1617659400000|2021-04-05 21:50:00|156|153.6|155.85|153.45|156.05|153.65|155.85|153.45|0
1617659700000|2021-04-05 21:55:00|155.78|153.38|156.31|153.91|156.31|153.91|155.78|153.38|0
1617660000000|2021-04-05 22:00:00|156.32|153.92|156.09|153.69|156.85|154.45|155.94|153.54|0
1617660300000|2021-04-05 22:05:00|156.24|153.84|156.09|153.69|156.39|153.99|155.79|153.39|0
1617660600000|2021-04-05 22:10:00|156.24|153.84|156.39|153.99|156.62|154.22|156.16|153.76|0
1617660900000|2021-04-05 22:15:00|156.46|154.06|156.24|153.84|156.54|154.14|156.24|153.84|0
1617661200000|2021-04-05 22:20:00|156.08|153.68|156.38|153.98|156.39|153.99|155.93|153.53|0
1617661500000|2021-04-05 22:25:00|156.23|153.83|156.23|153.83|156.23|153.83|156.08|153.68|0
1617661800000|2021-04-05 22:30:00|156.08|153.68|156.23|153.83|156.23|153.83|155.77|153.37|0
1617662100000|2021-04-05 22:35:00|156.38|153.98|156.68|154.28|156.99|154.59|156.38|153.98|0
1617662400000|2021-04-05 22:40:00|156.83|154.43|157.59|155.19|157.74|155.34|156.83|154.43|0
1617662700000|2021-04-05 22:45:00|157.74|155.34|158.51|156.11|159.12|156.72|157.74|155.34|0
1617663000000|2021-04-05 22:50:00|158.35|155.95|158.04|155.64|158.35|155.95|157.74|155.34|0
1617663300000|2021-04-05 22:55:00|158.2|155.8|158.65|156.25|158.65|156.25|158.2|155.8|0
1617663600000|2021-04-05 23:00:00|158.96|156.56|158.8|156.4|159.27|156.87|158.5|156.1|0
1617663900000|2021-04-05 23:05:00|158.72|156.32|158.65|156.25|158.96|156.56|158.5|156.1|0
1617664200000|2021-04-05 23:10:00|158.8|156.4|158.19|155.79|158.8|156.4|158.19|155.79|0
1617664500000|2021-04-05 23:15:00|158.34|155.94|158.49|156.09|158.72|156.32|158.19|155.79|0
1617664800000|2021-04-05 23:20:00|158.64|156.24|158.49|156.09|158.64|156.24|158.34|155.94|0
1617665100000|2021-04-05 23:25:00|158.64|156.24|158.64|156.24|158.79|156.39|158.64|156.24|0
1617665400000|2021-04-05 23:30:00|158.48|156.08|158.33|155.93|158.48|156.08|158.18|155.78|0
1617665700000|2021-04-05 23:35:00|158.18|155.78|158.09|155.69|158.18|155.78|158.02|155.62|0
1617666000000|2021-04-05 23:40:00|158.17|155.77|158.02|155.62|158.17|155.77|157.94|155.54|0
1617666300000|2021-04-05 23:45:00|157.86|155.46|157.71|155.31|158.02|155.62|157.56|155.16|0
1617666600000|2021-04-05 23:50:00|157.86|155.46|157.86|155.46|158.01|155.61|157.4|155|0
1617666900000|2021-04-05 23:55:00|157.71|155.31|157.55|155.15|157.86|155.46|157.09|154.69|0
1617667200000|2021-04-06 00:00:00|157.4|155|156.63|154.23|157.7|155.3|156.03|153.63|0
1617667500000|2021-04-06 00:05:00|156.79|154.39|155.72|153.32|156.79|154.39|155.72|153.32|0
1617667800000|2021-04-06 00:10:00|155.87|153.47|155.26|152.86|156.02|153.62|154.81|152.41|0
1617668100000|2021-04-06 00:15:00|155.42|153.02|155.72|153.32|156.17|153.77|154.66|152.26|0
1617668400000|2021-04-06 00:20:00|155.56|153.16|154.5|152.1|155.72|153.32|154.5|152.1|0
1617668700000|2021-04-06 00:25:00|154.65|152.25|154.8|152.4|154.96|152.56|154.5|152.1|0
1617669000000|2021-04-06 00:30:00|154.95|152.55|154.65|152.25|154.95|152.55|154.05|151.65|0
1617669300000|2021-04-06 00:35:00|154.35|151.95|154.95|152.55|155.1|152.7|154.34|151.94|0
1617669600000|2021-04-06 00:40:00|154.8|152.4|154.34|151.94|154.8|152.4|154.04|151.64|0
1617669900000|2021-04-06 00:45:00|154.19|151.79|154.49|152.09|154.64|152.24|154.19|151.79|0
1617670200000|2021-04-06 00:50:00|154.64|152.24|154.94|152.54|154.94|152.54|154.34|151.94|0
1617670500000|2021-04-06 00:55:00|154.86|152.46|154.79|152.39|155.09|152.69|154.63|152.23|0
1617670800000|2021-04-06 01:00:00|154.94|152.54|154.78|152.38|155.24|152.84|154.78|152.38|0
1617671100000|2021-04-06 01:05:00|154.93|152.53|153.42|151.02|155.09|152.69|153.12|150.72|0
1617671400000|2021-04-06 01:10:00|153.57|151.17|153.42|151.02|153.72|151.32|153.27|150.87|0
1617671700000|2021-04-06 01:15:00|153.49|151.09|152.97|150.57|153.72|151.32|152.97|150.57|0
1617672000000|2021-04-06 01:20:00|153.12|150.72|153.11|150.71|153.57|151.17|153.11|150.71|0
1617672300000|2021-04-06 01:25:00|153.26|150.86|152.96|150.56|153.26|150.86|152.96|150.56|0
1617672600000|2021-04-06 01:30:00|153.11|150.71|153.11|150.71|153.71|151.31|153.11|150.71|0
1617672900000|2021-04-06 01:35:00|152.96|150.56|152.66|150.26|153.41|151.01|152.66|150.26|0
1617673200000|2021-04-06 01:40:00|152.81|150.41|153.1|150.7|153.25|150.85|152.51|150.11|0
1617673500000|2021-04-06 01:45:00|153.25|150.85|152.95|150.55|153.4|151|152.8|150.4|0
1617673800000|2021-04-06 01:50:00|153.1|150.7|151.9|149.5|153.1|150.7|151.75|149.35|0
1617674100000|2021-04-06 01:55:00|152.05|149.65|151.6|149.2|152.2|149.8|151.3|148.9|0
1617674400000|2021-04-06 02:00:00|151.75|149.35|151.59|149.19|152.05|149.65|151.45|149.05|0
1617674700000|2021-04-06 02:05:00|151.44|149.04|150.99|148.59|151.44|149.04|150.99|148.59|0
1617675000000|2021-04-06 02:10:00|151.14|148.74|151.29|148.89|151.29|148.89|150.84|148.44|0
1617675300000|2021-04-06 02:15:00|151.21|148.81|151.89|149.49|151.89|149.49|151.14|148.74|0
1617675600000|2021-04-06 02:20:00|151.88|149.48|151.28|148.88|152.03|149.63|151.14|148.74|0
1617675900000|2021-04-06 02:25:00|151.43|149.03|151.58|149.18|151.58|149.18|151.13|148.73|0
1617676200000|2021-04-06 02:30:00|151.43|149.03|151.73|149.33|151.73|149.33|151.13|148.73|0
1617676500000|2021-04-06 02:35:00|151.58|149.18|151.72|149.32|151.88|149.48|151.28|148.88|0
1617676800000|2021-04-06 02:40:00|151.58|149.18|151.57|149.17|151.58|149.18|150.98|148.58|0
1617677100000|2021-04-06 02:45:00|151.42|149.02|152.02|149.62|152.02|149.62|151.42|149.02|0
1617677400000|2021-04-06 02:50:00|151.87|149.47|151.87|149.47|152.02|149.62|151.72|149.32|0
1617677700000|2021-04-06 02:55:00|151.72|149.32|152.01|149.61|152.16|149.76|151.72|149.32|0
1617678000000|2021-04-06 03:00:00|152.16|149.76|152.01|149.61|152.61|150.21|152.01|149.61|0
1617678300000|2021-04-06 03:05:00|152.16|149.76|151.86|149.46|152.16|149.76|151.71|149.31|0
1617678600000|2021-04-06 03:10:00|151.71|149.31|151.56|149.16|152.01|149.61|151.56|149.16|0
1617678900000|2021-04-06 03:15:00|151.71|149.31|150.96|148.56|151.71|149.31|150.51|148.11|0
1617679200000|2021-04-06 03:20:00|150.81|148.41|151.1|148.7|151.25|148.85|150.81|148.41|0
1617679500000|2021-04-06 03:25:00|151.25|148.85|150.36|147.96|151.25|148.85|150.06|147.66|0
1617679800000|2021-04-06 03:30:00|150.21|147.81|149.17|146.77|150.21|147.81|148.87|146.47|0
1617680100000|2021-04-06 03:35:00|149.24|146.84|149.23|146.83|149.46|147.06|149.16|146.76|0
1617680400000|2021-04-06 03:40:00|149.16|146.76|149.46|147.06|149.46|147.06|148.72|146.32|0
1617680700000|2021-04-06 03:45:00|149.31|146.91|150.05|147.65|150.05|147.65|149.31|146.91|0
1617681000000|2021-04-06 03:50:00|149.9|147.5|150.04|147.64|150.04|147.64|149.6|147.2|0
1617681300000|2021-04-06 03:55:00|150.19|147.79|150.34|147.94|150.64|148.24|150.19|147.79|0
1617681600000|2021-04-06 04:00:00|150.49|148.09|150.34|147.94|150.64|148.24|150.34|147.94|0
1617681900000|2021-04-06 04:05:00|150.19|147.79|150.33|147.93|150.33|147.93|150.04|147.64|0
1617682200000|2021-04-06 04:10:00|150.48|148.08|150.48|148.08|150.48|148.08|150.04|147.64|0
1617682500000|2021-04-06 04:15:00|150.33|147.93|150.03|147.63|150.33|147.93|149.66|147.26|0
1617682800000|2021-04-06 04:20:00|149.88|147.48|150.47|148.07|150.62|148.22|149.88|147.48|0
1617683100000|2021-04-06 04:25:00|150.62|148.22|150.77|148.37|150.77|148.37|150.32|147.92|0
1617683400000|2021-04-06 04:30:00|150.92|148.52|150.92|148.52|151.07|148.67|150.47|148.07|0
1617683700000|2021-04-06 04:35:00|150.77|148.37|150.76|148.36|151.36|148.96|150.76|148.36|0
1617684000000|2021-04-06 04:40:00|150.62|148.22|150.46|148.06|150.62|148.22|150.32|147.92|0
1617684300000|2021-04-06 04:45:00|150.31|147.91|150.46|148.06|150.46|148.06|149.94|147.54|0
1617684600000|2021-04-06 04:50:00|150.31|147.91|150.16|147.76|150.46|148.06|150.16|147.76|0
1617684900000|2021-04-06 04:55:00|149.86|147.46|150.16|147.76|150.31|147.91|149.86|147.46|0
1617685200000|2021-04-06 05:00:00|149.86|147.46|149.86|147.46|150.16|147.76|149.71|147.31|0
1617685500000|2021-04-06 05:05:00|150.01|147.61|149.71|147.31|150.01|147.61|149.56|147.16|0
1617685800000|2021-04-06 05:10:00|149.86|147.46|150.3|147.9|150.6|148.2|149.71|147.31|0
1617686100000|2021-04-06 05:15:00|150.45|148.05|150.15|147.75|150.6|148.2|149.85|147.45|0
1617686400000|2021-04-06 05:20:00|150|147.6|150.44|148.04|150.44|148.04|150|147.6|0
1617686700000|2021-04-06 05:25:00|150.29|147.89|149.7|147.3|150.29|147.89|149.7|147.3|0
1617687000000|2021-04-06 05:30:00|149.84|147.44|149.99|147.59|150.14|147.74|149.4|147|0
1617687300000|2021-04-06 05:35:00|149.84|147.44|149.69|147.29|149.84|147.44|149.54|147.14|0
1617687600000|2021-04-06 05:40:00|149.54|147.14|149.54|147.14|149.69|147.29|149.39|146.99|0
1617687900000|2021-04-06 05:45:00|149.69|147.29|150.58|148.18|150.58|148.18|149.39|146.99|0
1617688200000|2021-04-06 05:50:00|150.73|148.33|151.32|148.92|151.32|148.92|150.58|148.18|0
1617688500000|2021-04-06 05:55:00|151.17|148.77|151.02|148.62|151.32|148.92|150.87|148.47|0
1617688800000|2021-04-06 06:00:00|151.17|148.77|151.91|149.51|152.22|149.82|151.02|148.62|0
1617689100000|2021-04-06 06:05:00|152.06|149.66|151.16|148.76|152.36|149.96|151.16|148.76|0
1617689400000|2021-04-06 06:10:00|151.31|148.91|150.12|147.72|151.46|149.06|149.82|147.42|0
1617689700000|2021-04-06 06:15:00|149.97|147.57|150.26|147.86|150.41|148.01|149.67|147.27|0
1617690000000|2021-04-06 06:20:00|150.41|148.01|149.67|147.27|150.41|148.01|149.52|147.12|0
1617690300000|2021-04-06 06:25:00|149.81|147.41|150.56|148.16|150.56|148.16|149.59|147.19|0
1617690600000|2021-04-06 06:30:00|150.41|148.01|150.11|147.71|150.41|148.01|149.51|147.11|0
1617690900000|2021-04-06 06:35:00|150.26|147.86|150.4|148|150.85|148.45|149.96|147.56|0
1617691200000|2021-04-06 06:40:00|150.55|148.15|151|148.6|151.14|148.74|150.4|148|0
1617691500000|2021-04-06 06:45:00|151.14|148.74|151.59|149.19|151.59|149.19|150.99|148.59|0
1617691800000|2021-04-06 06:50:00|151.74|149.34|151.89|149.49|152.19|149.79|151.74|149.34|0
1617692100000|2021-04-06 06:55:00|151.96|149.56|151.36|148.96|152.04|149.64|150.76|148.36|0
1617692400000|2021-04-06 07:00:00|151.44|149.04|148.46|146.06|151.44|149.04|148.38|145.98|0
1617692700000|2021-04-06 07:05:00|148.11|146.11|146.93|144.93|148.26|146.26|146.05|144.05|0
1617693000000|2021-04-06 07:10:00|146.78|144.78|145.75|143.75|146.93|144.93|145.75|143.75|0
1617693300000|2021-04-06 07:15:00|145.9|143.9|145.48|143.48|146.34|144.34|143.78|141.78|0
1617693600000|2021-04-06 07:20:00|145.63|143.63|147.54|145.54|147.54|145.54|145.48|143.48|0
1617693900000|2021-04-06 07:25:00|147.69|145.69|148.28|146.28|148.43|146.43|147.39|145.39|0
1617694200000|2021-04-06 07:30:00|148.43|146.43|147.39|145.39|148.58|146.58|146.51|144.51|0
1617694500000|2021-04-06 07:35:00|147.46|145.46|149.61|147.61|149.76|147.76|147.39|145.39|0
1617694800000|2021-04-06 07:40:00|149.76|147.76|150.81|148.81|150.81|148.81|149.61|147.61|0
1617695100000|2021-04-06 07:45:00|151.11|149.11|149.16|147.16|151.11|149.11|149.01|147.01|0
1617695400000|2021-04-06 07:50:00|149.46|147.46|150.76|148.76|150.76|148.76|149.01|147.01|0
1617695700000|2021-04-06 07:55:00|150.91|148.91|149.12|147.12|151.21|149.21|148.67|146.67|0
1617696000000|2021-04-06 08:00:00|149.27|147.27|150.01|148.01|150.16|148.16|148.53|146.53|0
1617696300000|2021-04-06 08:05:00|149.86|147.86|149.86|147.86|150.01|148.01|149.41|147.41|0
1617696600000|2021-04-06 08:10:00|149.41|147.41|147.78|145.78|149.71|147.71|147.63|145.63|0
1617696900000|2021-04-06 08:15:00|147.63|145.63|147.33|145.33|147.63|145.63|146.6|144.6|0
1617697200000|2021-04-06 08:20:00|147.19|145.19|147.33|145.33|147.77|145.77|147.04|145.04|0
1617697500000|2021-04-06 08:25:00|147.18|145.18|147.33|145.33|147.48|145.48|146.3|144.3|0
1617697800000|2021-04-06 08:30:00|147.62|145.62|150.14|148.14|150.29|148.29|147.48|145.48|0
1617698100000|2021-04-06 08:35:00|149.99|147.99|151.18|149.18|151.33|149.33|149.84|147.84|0
1617698400000|2021-04-06 08:40:00|151.33|149.33|151.48|149.48|152.08|150.08|151.18|149.18|0
1617698700000|2021-04-06 08:45:00|151.63|149.63|152.3|150.3|152.52|150.52|151.18|149.18|0
1617699000000|2021-04-06 08:50:00|152.22|150.22|151.47|149.47|152.22|150.22|151.17|149.17|0
1617699300000|2021-04-06 08:55:00|151.77|149.77|150.27|148.27|151.77|149.77|149.42|147.42|0
1617699600000|2021-04-06 09:00:00|150.13|148.13|149.68|147.68|150.57|148.57|149.53|147.53|0
1617699900000|2021-04-06 09:05:00|149.53|147.53|149.97|147.97|149.97|147.97|149.38|147.38|0
1617700200000|2021-04-06 09:10:00|149.82|147.82|149.37|147.37|149.89|147.89|149.23|147.23|0
1617700500000|2021-04-06 09:15:00|149.52|147.52|149.67|147.67|149.82|147.82|149.08|147.08|0
1617700800000|2021-04-06 09:20:00|149.82|147.82|150.03|148.03|150.41|148.41|149.37|147.37|0
1617701100000|2021-04-06 09:25:00|149.96|147.96|149.51|147.51|150.11|148.11|149.51|147.51|0
1617701400000|2021-04-06 09:30:00|149.22|147.22|150.26|148.26|150.41|148.41|148.92|146.92|0
1617701700000|2021-04-06 09:35:00|150.11|148.11|150.25|148.25|150.32|148.32|149.36|147.36|0
1617702000000|2021-04-06 09:40:00|150.4|148.4|149.8|147.8|150.4|148.4|149.66|147.66|0
1617702300000|2021-04-06 09:45:00|149.95|147.95|150.55|148.55|150.84|148.84|149.95|147.95|0
1617702600000|2021-04-06 09:50:00|150.4|148.4|148.91|146.91|150.55|148.55|148.91|146.91|0
1617702900000|2021-04-06 09:55:00|148.76|146.76|149.5|147.5|149.8|147.8|148.61|146.61|0
1617703200000|2021-04-06 10:00:00|149.65|147.65|150.09|148.09|150.69|148.69|149.65|147.65|0
1617703500000|2021-04-06 10:05:00|149.79|147.79|150.68|148.68|150.68|148.68|149.79|147.79|0
1617703800000|2021-04-06 10:10:00|150.39|148.39|150.68|148.68|150.83|148.83|150.09|148.09|0
1617704100000|2021-04-06 10:15:00|150.53|148.53|149.49|147.49|150.68|148.68|149.34|147.34|0
1617704400000|2021-04-06 10:20:00|149.34|147.34|149.04|147.04|149.49|147.49|148.45|146.45|0
1617704700000|2021-04-06 10:25:00|148.89|146.89|148.3|146.3|149.04|147.04|147.85|145.85|0
1617705000000|2021-04-06 10:30:00|148.15|146.15|148.74|146.74|149.04|147.04|148.15|146.15|0
1617705300000|2021-04-06 10:35:00|148.89|146.89|149.33|147.33|149.48|147.48|148.88|146.88|0
1617705600000|2021-04-06 10:40:00|149.18|147.18|148.66|146.66|149.33|147.33|148.58|146.58|0
1617705900000|2021-04-06 10:45:00|148.73|146.73|149.32|147.32|149.32|147.32|148.44|146.44|0
1617706200000|2021-04-06 10:50:00|149.17|147.17|149.02|147.02|149.77|147.77|148.88|146.88|0
1617706500000|2021-04-06 10:55:00|148.58|146.58|148.94|146.94|149.32|147.32|148.43|146.43|0
1617706800000|2021-04-06 11:00:00|149.02|147.02|149.91|147.91|150.51|148.51|149.02|147.02|0
1617707100000|2021-04-06 11:05:00|149.76|147.76|149.46|147.46|150.06|148.06|149.46|147.46|0
1617707400000|2021-04-06 11:10:00|149.31|147.31|149.31|147.31|150.2|148.2|149.16|147.16|0
1617707700000|2021-04-06 11:15:00|149.01|147.01|149.9|147.9|150.2|148.2|149.01|147.01|0
1617708000000|2021-04-06 11:20:00|149.75|147.75|149.9|147.9|150.2|148.2|149.75|147.75|0
1617708300000|2021-04-06 11:25:00|150.05|148.05|150.19|148.19|150.2|148.2|149.9|147.9|0
1617708600000|2021-04-06 11:30:00|150.34|148.34|150.04|148.04|150.34|148.34|149.89|147.89|0
1617708900000|2021-04-06 11:35:00|150.19|148.19|150.34|148.34|150.34|148.34|149.74|147.74|0
1617709200000|2021-04-06 11:40:00|150.04|148.04|151.08|149.08|151.08|149.08|149.89|147.89|0
1617709500000|2021-04-06 11:45:00|150.93|148.93|151.23|149.23|151.38|149.38|150.78|148.78|0
1617709800000|2021-04-06 11:50:00|151.08|149.08|150.63|148.63|151.38|149.38|150.48|148.48|0
1617710100000|2021-04-06 11:55:00|150.48|148.48|151.52|149.52|151.52|149.52|150.48|148.48|0
1617710400000|2021-04-06 12:00:00|151.37|149.37|152.12|150.12|152.12|150.12|151.22|149.22|0
1617710700000|2021-04-06 12:05:00|152.27|150.27|152.42|150.42|152.57|150.57|152.12|150.12|0
1617711000000|2021-04-06 12:10:00|152.27|150.27|151.66|149.66|152.42|150.42|151.07|149.07|0
1617711300000|2021-04-06 12:15:00|151.51|149.51|151.66|149.66|151.66|149.66|150.91|148.91|0
1617711600000|2021-04-06 12:20:00|151.51|149.51|151.96|149.96|151.96|149.96|151.21|149.21|0
1617711900000|2021-04-06 12:25:00|151.81|149.81|151.81|149.81|152.41|150.41|151.81|149.81|0
1617712200000|2021-04-06 12:30:00|151.8|149.8|153.76|151.76|153.76|151.76|151.65|149.65|0
1617712500000|2021-04-06 12:35:00|153.61|151.61|153.15|151.15|153.61|151.61|153|151|0
1617712800000|2021-04-06 12:40:00|153|151|150.3|148.3|153|151|149.86|147.86|0
1617713100000|2021-04-06 12:45:00|150.15|148.15|150.9|148.9|151.2|149.2|150|148|0
1617713400000|2021-04-06 12:50:00|150.75|148.75|148.66|146.66|150.9|148.9|148.66|146.66|0
1617713700000|2021-04-06 12:55:00|148.81|146.81|150.29|148.29|150.29|148.29|148.81|146.81|0
1617714000000|2021-04-06 13:00:00|150.74|148.74|150.14|148.14|151.04|149.04|149.7|147.7|0
1617714300000|2021-04-06 13:05:00|149.99|147.99|150.29|148.29|150.74|148.74|149.84|147.84|0
1617714600000|2021-04-06 13:10:00|150.44|148.44|150.58|148.58|150.74|148.74|150.29|148.29|0
1617714900000|2021-04-06 13:15:00|150.73|148.73|150.43|148.43|150.73|148.73|149.99|147.99|0
1617715200000|2021-04-06 13:20:00|150.28|148.28|151.03|149.03|151.03|149.03|150.28|148.28|0
1617715500000|2021-04-06 13:25:00|150.88|148.88|150.73|148.73|151.03|149.03|150.28|148.28|0
1617715800000|2021-04-06 13:30:00|150.87|148.87|151.32|149.32|151.77|149.77|149.83|147.83|0
1617716100000|2021-04-06 13:35:00|151.17|149.17|152.22|150.22|152.97|150.97|149.23|147.23|0
1617716400000|2021-04-06 13:40:00|152.07|150.07|153.16|151.16|154.41|152.41|152.07|150.07|0
1617716700000|2021-04-06 13:45:00|153.46|151.46|153.46|151.46|154.07|152.07|152.86|150.86|0
1617717000000|2021-04-06 13:50:00|153.61|151.61|156.34|154.34|156.5|154.5|153.31|151.31|0
1617717300000|2021-04-06 13:55:00|156.5|154.5|156.19|154.19|156.96|154.96|155.89|153.89|0
1617717600000|2021-04-06 14:00:00|156.34|154.34|158.39|156.39|158.93|156.93|156.34|154.34|0
1617717900000|2021-04-06 14:05:00|158.54|156.54|157.77|155.77|158.69|156.69|157.01|155.01|0
1617718200000|2021-04-06 14:10:00|157.93|155.93|157.77|155.77|157.93|155.93|156.55|154.55|0
1617718500000|2021-04-06 14:15:00|157.69|155.69|158.53|156.53|158.69|156.69|156.85|154.85|0
1617718800000|2021-04-06 14:20:00|158.38|156.38|158.68|156.68|158.99|156.99|157.77|155.77|0
1617719100000|2021-04-06 14:25:00|158.84|156.84|157.91|155.91|159.76|157.76|157.91|155.91|0
1617719400000|2021-04-06 14:30:00|158.22|156.22|157.3|155.3|158.22|156.22|156.69|154.69|0
1617719700000|2021-04-06 14:35:00|157.15|155.15|157.6|155.6|157.91|155.91|156.39|154.39|0
1617720000000|2021-04-06 14:40:00|157.76|155.76|156.69|154.69|158.52|156.52|155.93|153.93|0
1617720300000|2021-04-06 14:45:00|156.84|154.84|156.68|154.68|157.14|155.14|156.53|154.53|0
1617720600000|2021-04-06 14:50:00|156.53|154.53|157.75|155.75|157.75|155.75|156.07|154.07|0
1617720900000|2021-04-06 14:55:00|157.9|155.9|157.75|155.75|158.51|156.51|157.59|155.59|0
1617721200000|2021-04-06 15:00:00|157.29|155.29|156.67|154.67|158.05|156.05|156.07|154.07|0
1617721500000|2021-04-06 15:05:00|156.83|154.83|157.28|155.28|157.43|155.43|155.76|153.76|0
1617721800000|2021-04-06 15:10:00|157.43|155.43|158.66|156.66|158.66|156.66|157.13|155.13|0
1617722100000|2021-04-06 15:15:00|158.81|156.81|158.04|156.04|159.42|157.42|157.74|155.74|0
1617722400000|2021-04-06 15:20:00|158.35|156.35|157.58|155.58|158.5|156.5|157.43|155.43|0
1617722700000|2021-04-06 15:25:00|157.73|155.73|158.03|156.03|158.34|156.34|157.43|155.43|0
1617723000000|2021-04-06 15:30:00|157.88|155.88|158.42|156.42|158.42|156.42|157.12|155.12|0
1617723300000|2021-04-06 15:35:00|158.27|156.27|159.65|157.65|159.95|157.95|158.12|156.12|0
1617723600000|2021-04-06 15:40:00|159.8|157.8|160.02|158.02|160.26|158.26|159.34|157.34|0
1617723900000|2021-04-06 15:45:00|160.1|158.1|160.41|158.41|160.56|158.56|160.1|158.1|0
1617724200000|2021-04-06 15:50:00|160.56|158.56|160.56|158.56|160.56|158.56|160.41|158.41|0
1617724500000|2021-04-06 15:55:00|160.41|158.41|160.4|158.4|160.56|158.56|160.1|158.1|0
1617724800000|2021-04-06 16:00:00|160.56|158.56|159.63|157.63|160.56|158.56|159.48|157.48|0
1617725100000|2021-04-06 16:05:00|159.79|157.79|159.48|157.48|160.09|158.09|159.32|157.32|0
1617725400000|2021-04-06 16:10:00|159.63|157.63|159.63|157.63|159.78|157.78|159.32|157.32|0
1617725700000|2021-04-06 16:15:00|159.47|157.47|159.47|157.47|160.55|158.55|159.47|157.47|0
1617726000000|2021-04-06 16:20:00|159.78|157.78|159.47|157.47|160.39|158.39|159.16|157.16|0
1617726300000|2021-04-06 16:25:00|159.77|157.77|158.55|156.55|159.77|157.77|158.55|156.55|0
1617726600000|2021-04-06 16:30:00|158.7|156.7|158.54|156.54|158.7|156.7|157.94|155.94|0
1617726900000|2021-04-06 16:35:00|158.7|156.7|157.32|155.32|158.7|156.7|157.17|155.17|0
1617727200000|2021-04-06 16:40:00|157.47|155.47|157.93|155.93|158.08|156.08|157.17|155.17|0
1617727500000|2021-04-06 16:45:00|158.08|156.08|157.77|155.77|158.39|156.39|157.32|155.32|0
1617727800000|2021-04-06 16:50:00|157.93|155.93|158.08|156.08|158.08|156.08|157.31|155.31|0
1617728100000|2021-04-06 16:55:00|158.15|156.15|158.23|156.23|158.38|156.38|157.77|155.77|0
1617728400000|2021-04-06 17:00:00|158.07|156.07|156.7|154.7|158.38|156.38|156.4|154.4|0
1617728700000|2021-04-06 17:05:00|156.55|154.55|156.24|154.24|156.85|154.85|156.24|154.24|0
1617729000000|2021-04-06 17:10:00|156.09|154.09|155.71|153.71|156.39|154.39|155.03|153.03|0
1617729300000|2021-04-06 17:15:00|155.48|153.48|155.18|153.18|156.39|154.39|155.03|153.03|0
1617729600000|2021-04-06 17:20:00|155.33|153.33|153.97|151.97|155.33|153.33|153.97|151.97|0
1617729900000|2021-04-06 17:25:00|154.12|152.12|153.51|151.51|154.12|152.12|152.47|150.47|0
1617730200000|2021-04-06 17:30:00|153.36|151.36|154.41|152.41|154.87|152.87|152.76|150.76|0
1617730500000|2021-04-06 17:35:00|154.57|152.57|155.92|153.92|155.92|153.92|154.56|152.56|0
1617730800000|2021-04-06 17:40:00|156.07|154.07|156.37|154.37|156.83|154.83|155.62|153.62|0
1617731100000|2021-04-06 17:45:00|156.22|154.22|156.52|154.52|157.13|155.13|156.22|154.22|0
1617731400000|2021-04-06 17:50:00|156.68|154.68|157.13|155.13|157.13|155.13|156.37|154.37|0
1617731700000|2021-04-06 17:55:00|156.98|154.98|156.97|154.97|157.28|155.28|156.52|154.52|0
1617732000000|2021-04-06 18:00:00|157.13|155.13|157.88|155.88|157.88|155.88|156.52|154.52|0
1617732300000|2021-04-06 18:05:00|157.73|155.73|157.27|155.27|157.73|155.73|156.97|154.97|0
1617732600000|2021-04-06 18:10:00|157.42|155.42|157.88|155.88|158.03|156.03|157.12|155.12|0
1617732900000|2021-04-06 18:15:00|157.73|155.73|157.42|155.42|157.88|155.88|157.27|155.27|0
1617733200000|2021-04-06 18:20:00|157.27|155.27|157.57|155.57|157.57|155.57|156.96|154.96|0
1617733500000|2021-04-06 18:25:00|157.42|155.42|157.41|155.41|157.57|155.57|157.11|155.11|0
1617733800000|2021-04-06 18:30:00|157.26|155.26|156.5|154.5|157.41|155.41|156.5|154.5|0
1617734100000|2021-04-06 18:35:00|156.04|154.04|155.89|153.89|156.04|154.04|154.98|152.98|0
1617734400000|2021-04-06 18:40:00|155.74|153.74|156.95|154.95|157.71|155.71|155.74|153.74|0
1617734700000|2021-04-06 18:45:00|156.8|154.8|157.86|155.86|157.86|155.86|156.64|154.64|0
1617735000000|2021-04-06 18:50:00|157.71|155.71|156.79|154.79|157.71|155.71|156.04|154.04|0
1617735300000|2021-04-06 18:55:00|156.94|154.94|156.79|154.79|158.16|156.16|156.49|154.49|0
1617735600000|2021-04-06 19:00:00|156.64|154.64|153.76|151.76|157.24|155.24|153.16|151.16|0
1617735900000|2021-04-06 19:05:00|153.91|151.91|153.16|151.16|154.67|152.67|153.01|151.01|0
1617736200000|2021-04-06 19:10:00|153.46|151.46|154.06|152.06|154.36|152.36|152.86|150.86|0
1617736500000|2021-04-06 19:15:00|154.36|152.36|155.26|153.26|155.26|153.26|153.01|151.01|0
1617736800000|2021-04-06 19:20:00|155.11|153.11|155.56|153.56|156.02|154.02|154.96|152.96|0
1617737100000|2021-04-06 19:25:00|155.26|153.26|154.8|152.8|155.41|153.41|154.2|152.2|0
1617737400000|2021-04-06 19:30:00|155.11|153.11|153.9|151.9|155.26|153.26|153.9|151.9|0
1617737700000|2021-04-06 19:35:00|154.05|152.05|152.39|150.39|154.2|152.2|152.39|150.39|0
1617738000000|2021-04-06 19:40:00|152.24|150.24|152.24|150.24|153.74|151.74|151.94|149.94|0
1617738300000|2021-04-06 19:45:00|152.09|150.09|152.24|150.24|153.14|151.14|151.79|149.79|0
1617738600000|2021-04-06 19:50:00|151.64|149.64|150.15|148.15|151.64|149.64|149.85|147.85|0
1617738900000|2021-04-06 19:55:00|150.45|148.45|153.03|151.03|153.03|151.03|149.36|147.36|0
1617739200000|2021-04-06 20:00:00|153.18|151.18|152.88|150.88|153.18|151.18|152.13|150.13|0
1617739500000|2021-04-06 20:05:00|153.03|151.03|152.73|150.73|153.03|151.03|152.58|150.58|0
1617739800000|2021-04-06 20:10:00|152.58|150.58|152.8|150.8|152.8|150.8|152.27|150.27|0
1617740100000|2021-04-06 20:15:00|152.94|150.54|153.04|150.64|153.11|150.71|152.93|150.53|0
1617740400000|2021-04-06 20:20:00|153|150.6|152.76|150.36|153.11|150.71|152.49|150.09|0
1617740700000|2021-04-06 20:25:00|152.71|150.31|152.62|150.22|152.73|150.33|152.45|150.05|0
1617741000000|2021-04-06 20:30:00|152.69|150.29|152.68|150.28|152.84|150.44|152.09|149.69|0
1617741300000|2021-04-06 20:35:00|152.53|150.13|152.98|150.58|152.98|150.58|152.38|149.98|0
1617741600000|2021-04-06 20:40:00|152.83|150.43|153.43|151.03|153.43|151.03|152.83|150.43|0
1617741900000|2021-04-06 20:45:00|153.28|150.88|153.73|151.33|154.03|151.63|153.28|150.88|0
1617742200000|2021-04-06 20:50:00|153.88|151.48|153.73|151.33|154.18|151.78|153.73|151.33|0
1617742500000|2021-04-06 20:55:00|153.58|151.18|154.18|151.78|154.33|151.93|153.43|151.03|0
1617742800000|2021-04-06 21:00:00|154.11|151.71|153.91|151.51|154.11|151.71|153.82|151.42|0
1617743100000|2021-04-06 21:05:00|153.82|151.42|153.8|151.4|153.89|151.49|153.8|151.4|0
1617743400000|2021-04-06 21:10:00|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1617743700000|2021-04-06 21:15:00|153.88|151.48|153.92|151.52|153.94|151.54|153.86|151.46|0
1617744000000|2021-04-06 21:20:00|153.97|151.57|153.96|151.56|154.16|151.76|153.88|151.48|0
1617744300000|2021-04-06 21:25:00|154.01|151.61|153.92|151.52|154.1|151.7|153.76|151.36|0
1617744600000|2021-04-06 21:30:00|153.94|151.54|154.42|152.02|154.42|152.02|153.92|151.52|0
1617744900000|2021-04-06 21:35:00|154.33|151.93|154.32|151.92|154.35|151.95|154.32|151.92|0
1617745200000|2021-04-06 21:40:00|154.31|151.91|154.48|152.08|154.57|152.17|154.31|151.91|0
1617745800000|2021-04-06 21:50:00|154.58|152.18|154.43|152.03|154.58|152.18|154.43|152.03|0
1617746100000|2021-04-06 21:55:00|154.5|152.1|154.4|152|154.5|152.1|154.27|151.87|0
1617746400000|2021-04-06 22:00:00|154.3|151.9|153.62|151.22|154.3|151.9|153.47|151.07|0
1617746700000|2021-04-06 22:05:00|153.77|151.37|153.46|151.06|153.77|151.37|153.31|150.91|0
1617747000000|2021-04-06 22:10:00|153.61|151.21|153.61|151.21|153.76|151.36|153.31|150.91|0
1617747300000|2021-04-06 22:15:00|153.53|151.13|153.91|151.51|153.91|151.51|153.53|151.13|0
1617747600000|2021-04-06 22:20:00|153.76|151.36|153.61|151.21|153.91|151.51|153.46|151.06|0
1617747900000|2021-04-06 22:25:00|153.53|151.13|153.45|151.05|153.53|151.13|153.45|151.05|0
1617748200000|2021-04-06 22:30:00|153.68|151.28|154.51|152.11|154.66|152.26|153.6|151.2|0
1617748500000|2021-04-06 22:35:00|154.66|152.26|155.26|152.86|155.41|153.01|154.51|152.11|0
1617748800000|2021-04-06 22:40:00|155.41|153.01|155.56|153.16|155.87|153.47|155.41|153.01|0
1617749100000|2021-04-06 22:45:00|155.71|153.31|155.48|153.08|155.71|153.31|155.41|153.01|0
1617749400000|2021-04-06 22:50:00|155.56|153.16|155.86|153.46|156.32|153.92|155.41|153.01|0
1617749700000|2021-04-06 22:55:00|155.78|153.38|155.4|153|155.86|153.46|155.4|153|0
1617750000000|2021-04-06 23:00:00|155.25|152.85|155.25|152.85|155.7|153.3|155.25|152.85|0
1617750300000|2021-04-06 23:05:00|155.4|153|155.24|152.84|155.4|153|155.24|152.84|0
1617750600000|2021-04-06 23:10:00|155.4|153|155.39|152.99|155.4|153|155.24|152.84|0
1617750900000|2021-04-06 23:15:00|155.24|152.84|155.09|152.69|155.24|152.84|154.94|152.54|0
1617751200000|2021-04-06 23:20:00|155.24|152.84|155.24|152.84|155.24|152.84|155.24|152.84|0
1617751500000|2021-04-06 23:25:00|155.39|152.99|155.69|153.29|155.69|153.29|155.39|152.99|0
1617751800000|2021-04-06 23:30:00|155.84|153.44|155.53|153.13|155.84|153.44|155.53|153.13|0
1617752100000|2021-04-06 23:35:00|155.38|152.98|155.68|153.28|155.84|153.44|155.38|152.98|0
1617752400000|2021-04-06 23:40:00|155.53|153.13|155.38|152.98|155.53|153.13|155.38|152.98|0
1617752700000|2021-04-06 23:45:00|155.53|153.13|155.98|153.58|156.13|153.73|155.53|153.13|0
1617753000000|2021-04-06 23:50:00|156.13|153.73|156.59|154.19|156.59|154.19|155.98|153.58|0
1617753300000|2021-04-06 23:55:00|156.44|154.04|156.89|154.49|157.04|154.64|156.44|154.04|0
1617753600000|2021-04-07 00:00:00|156.74|154.34|156.13|153.73|156.89|154.49|155.52|153.12|0
1617753900000|2021-04-07 00:05:00|155.97|153.57|155.36|152.96|156.28|153.88|155.06|152.66|0
1617754200000|2021-04-07 00:10:00|155.51|153.11|155.66|153.26|155.97|153.57|155.36|152.96|0
1617754500000|2021-04-07 00:15:00|155.51|153.11|154.75|152.35|155.66|153.26|154.6|152.2|0
1617754800000|2021-04-07 00:20:00|154.6|152.2|154.6|152.2|155.05|152.65|154.6|152.2|0
1617755100000|2021-04-07 00:25:00|154.45|152.05|154.75|152.35|154.9|152.5|154.14|151.74|0
1617755400000|2021-04-07 00:30:00|154.9|152.5|155.2|152.8|155.65|153.25|154.75|152.35|0
1617755700000|2021-04-07 00:35:00|154.89|152.49|155.5|153.1|156.11|153.71|154.89|152.49|0
1617756000000|2021-04-07 00:40:00|155.35|152.95|155.95|153.55|156.18|153.78|155.35|152.95|0
1617756300000|2021-04-07 00:45:00|155.8|153.4|155.65|153.25|155.95|153.55|155.34|152.94|0
1617756600000|2021-04-07 00:50:00|155.64|153.24|155.49|153.09|155.8|153.4|155.19|152.79|0
1617756900000|2021-04-07 00:55:00|155.64|153.24|155.64|153.24|155.79|153.39|155.49|153.09|0
1617757200000|2021-04-07 01:00:00|155.79|153.39|155.18|152.78|155.79|153.39|154.73|152.33|0
1617757500000|2021-04-07 01:05:00|155.1|152.7|155.18|152.78|155.18|152.78|154.73|152.33|0
1617757800000|2021-04-07 01:10:00|155.25|152.85|155.48|153.08|155.48|153.08|155.18|152.78|0
1617758100000|2021-04-07 01:15:00|155.33|152.93|155.17|152.77|155.48|153.08|155.17|152.77|0
1617758400000|2021-04-07 01:20:00|155.02|152.62|154.72|152.32|155.32|152.92|154.72|152.32|0
1617758700000|2021-04-07 01:25:00|154.56|152.16|155.02|152.62|155.02|152.62|154.56|152.16|0
1617759000000|2021-04-07 01:30:00|154.87|152.47|153.35|150.95|154.87|152.47|153.35|150.95|0
1617759300000|2021-04-07 01:35:00|153.5|151.1|153.65|151.25|153.8|151.4|153.05|150.65|0
1617759600000|2021-04-07 01:40:00|153.5|151.1|152.44|150.04|153.5|151.1|152.29|149.89|0
1617759900000|2021-04-07 01:45:00|152.29|149.89|152.29|149.89|152.59|150.19|151.69|149.29|0
1617760200000|2021-04-07 01:50:00|152.44|150.04|152.44|150.04|152.44|150.04|151.84|149.44|0
1617760500000|2021-04-07 01:55:00|152.29|149.89|151.84|149.44|152.74|150.34|151.69|149.29|0
1617760800000|2021-04-07 02:00:00|151.99|149.59|153.64|151.24|153.64|151.24|151.99|149.59|0
1617761100000|2021-04-07 02:05:00|153.79|151.39|153.63|151.23|153.79|151.39|153.03|150.63|0
1617761400000|2021-04-07 02:10:00|153.48|151.08|153.18|150.78|153.63|151.23|152.73|150.33|0
1617761700000|2021-04-07 02:15:00|153.03|150.63|153.18|150.78|153.18|150.78|152.73|150.33|0
1617762000000|2021-04-07 02:20:00|153.03|150.63|151.97|149.57|153.03|150.63|151.97|149.57|0
1617762300000|2021-04-07 02:25:00|152.12|149.72|152.12|149.72|152.42|150.02|151.82|149.42|0
1617762600000|2021-04-07 02:30:00|151.97|149.57|152.57|150.17|152.57|150.17|151.82|149.42|0
1617762900000|2021-04-07 02:35:00|152.72|150.32|153.02|150.62|153.17|150.77|152.42|150.02|0
1617763200000|2021-04-07 02:40:00|152.86|150.46|152.71|150.31|153.02|150.62|152.56|150.16|0
1617763500000|2021-04-07 02:45:00|152.56|150.16|152.26|149.86|152.56|150.16|152.26|149.86|0
1617763800000|2021-04-07 02:50:00|152.11|149.71|152.26|149.86|152.26|149.86|151.96|149.56|0
1617764100000|2021-04-07 02:55:00|152.11|149.71|151.5|149.1|152.11|149.71|151.21|148.81|0
1617764400000|2021-04-07 03:00:00|151.65|149.25|152.1|149.7|152.1|149.7|151.65|149.25|0
1617764700000|2021-04-07 03:05:00|151.95|149.55|152.25|149.85|152.4|150|151.95|149.55|0
1617765000000|2021-04-07 03:10:00|152.4|150|152.7|150.3|152.7|150.3|152.25|149.85|0
1617765300000|2021-04-07 03:15:00|152.62|150.22|152.54|150.14|152.62|150.22|152.17|149.77|0
1617765600000|2021-04-07 03:20:00|152.69|150.29|152.54|150.14|152.99|150.59|152.54|150.14|0
1617765900000|2021-04-07 03:25:00|152.39|149.99|152.69|150.29|152.69|150.29|152.39|149.99|0
1617766200000|2021-04-07 03:30:00|152.84|150.44|153.44|151.04|153.59|151.19|152.84|150.44|0
1617766500000|2021-04-07 03:35:00|153.59|151.19|153.28|150.88|153.59|151.19|153.28|150.88|0
1617766800000|2021-04-07 03:40:00|153.13|150.73|153.13|150.73|153.28|150.88|152.98|150.58|0
1617767100000|2021-04-07 03:45:00|152.98|150.58|152.98|150.58|153.13|150.73|152.83|150.43|0
1617767400000|2021-04-07 03:50:00|153.13|150.73|153.13|150.73|153.28|150.88|153.13|150.73|0
1617767700000|2021-04-07 03:55:00|153.28|150.88|153.12|150.72|153.28|150.88|152.82|150.42|0
1617768000000|2021-04-07 04:00:00|153.27|150.87|153.42|151.02|153.57|151.17|153.12|150.72|0
1617768300000|2021-04-07 04:05:00|153.27|150.87|153.42|151.02|153.42|151.02|153.12|150.72|0
1617768600000|2021-04-07 04:10:00|153.49|151.09|153.26|150.86|153.49|151.09|153.26|150.86|0
1617768900000|2021-04-07 04:15:00|153.11|150.71|153.26|150.86|153.26|150.86|153.11|150.71|0
1617769200000|2021-04-07 04:20:00|153.18|150.78|153.26|150.86|153.26|150.86|153.11|150.71|0
1617769500000|2021-04-07 04:25:00|153.41|151.01|153.26|150.86|153.41|151.01|153.11|150.71|0
1617769800000|2021-04-07 04:30:00|153.11|150.71|153.1|150.7|153.26|150.86|152.95|150.55|0
1617770100000|2021-04-07 04:35:00|153.25|150.85|153.1|150.7|153.25|150.85|153.1|150.7|0
1617770400000|2021-04-07 04:40:00|153.25|150.85|153.4|151|153.4|151|153.25|150.85|0
1617770700000|2021-04-07 04:45:00|153.25|150.85|153.25|150.85|153.4|151|153.25|150.85|0
1617771000000|2021-04-07 04:50:00|153.09|150.69|153.24|150.84|153.24|150.84|153.09|150.69|0
1617771300000|2021-04-07 04:55:00|153.09|150.69|153.09|150.69|153.09|150.69|152.94|150.54|0
1617771600000|2021-04-07 05:00:00|152.94|150.54|152.64|150.24|153.24|150.84|152.64|150.24|0
1617771900000|2021-04-07 05:05:00|152.79|150.39|152.93|150.53|153.09|150.69|152.71|150.31|0
1617772200000|2021-04-07 05:10:00|153.08|150.68|153.08|150.68|153.23|150.83|152.93|150.53|0
1617772500000|2021-04-07 05:15:00|153.15|150.75|152.33|149.93|153.23|150.83|152.33|149.93|0
1617772800000|2021-04-07 05:20:00|152.48|150.08|153.08|150.68|153.08|150.68|152.48|150.08|0
1617773100000|2021-04-07 05:25:00|153.23|150.83|153.37|150.97|153.38|150.98|153.08|150.68|0
1617773400000|2021-04-07 05:30:00|153.22|150.82|153.22|150.82|153.37|150.97|153.07|150.67|0
1617773700000|2021-04-07 05:35:00|153.07|150.67|152.62|150.22|153.07|150.67|152.62|150.22|0
1617774000000|2021-04-07 05:40:00|152.47|150.07|152.76|150.36|152.91|150.51|152.47|150.07|0
1617774300000|2021-04-07 05:45:00|152.61|150.21|152.76|150.36|152.76|150.36|152.46|150.06|0
1617774600000|2021-04-07 05:50:00|152.83|150.43|152.76|150.36|152.91|150.51|152.61|150.21|0
1617774900000|2021-04-07 05:55:00|152.91|150.51|153.51|151.11|153.51|151.11|152.76|150.36|0
1617775200000|2021-04-07 06:00:00|153.36|150.96|155.02|152.62|155.02|152.62|153.36|150.96|0
1617775500000|2021-04-07 06:05:00|154.94|152.54|153.81|151.41|154.94|152.54|153.81|151.41|0
1617775800000|2021-04-07 06:10:00|153.65|151.25|154.1|151.7|154.11|151.71|153.2|150.8|0
1617776100000|2021-04-07 06:15:00|153.95|151.55|153.35|150.95|154.1|151.7|153.35|150.95|0
1617776400000|2021-04-07 06:20:00|153.2|150.8|153.19|150.79|153.8|151.4|153.19|150.79|0
1617776700000|2021-04-07 06:25:00|153.34|150.94|153.04|150.64|153.49|151.09|153.04|150.64|0
1617777000000|2021-04-07 06:30:00|153.19|150.79|153.34|150.94|153.49|151.09|152.89|150.49|0
1617777300000|2021-04-07 06:35:00|153.49|151.09|153.64|151.24|153.94|151.54|153.49|151.09|0
1617777600000|2021-04-07 06:40:00|153.79|151.39|154.24|151.84|154.39|151.99|153.64|151.24|0
1617777900000|2021-04-07 06:45:00|154.09|151.69|153.78|151.38|154.16|151.76|153.63|151.23|0
1617778200000|2021-04-07 06:50:00|153.71|151.31|153.03|150.63|153.78|151.38|153.03|150.63|0
1617778500000|2021-04-07 06:55:00|153.1|150.7|153.78|151.38|153.93|151.53|153.03|150.63|0
1617778800000|2021-04-07 07:00:00|154.08|151.68|153.32|150.92|154.84|152.44|153.32|150.92|0
1617779100000|2021-04-07 07:05:00|153.12|151.12|154.03|152.03|154.4|152.4|153.12|151.12|0
1617779400000|2021-04-07 07:10:00|153.87|151.87|154.17|152.17|154.18|152.18|153.57|151.57|0
1617779700000|2021-04-07 07:15:00|154.02|152.02|155.23|153.23|155.39|153.39|154.02|152.02|0
1617780000000|2021-04-07 07:20:00|155.08|153.08|154.02|152.02|155.39|153.39|153.87|151.87|0
1617780300000|2021-04-07 07:25:00|154.17|152.17|154.69|152.69|155.08|153.08|154.17|152.17|0
1617780600000|2021-04-07 07:30:00|154.62|152.62|154.92|152.92|155.23|153.23|153.71|151.71|0
1617780900000|2021-04-07 07:35:00|155.07|153.07|155.14|153.14|155.22|153.22|154.77|152.77|0
1617781200000|2021-04-07 07:40:00|155.37|153.37|155.07|153.07|155.37|153.37|154.92|152.92|0
1617781500000|2021-04-07 07:45:00|154.92|152.92|155.37|153.37|155.67|153.67|154.76|152.76|0
1617781800000|2021-04-07 07:50:00|155.52|153.52|154.91|152.91|155.52|153.52|154.61|152.61|0
1617782100000|2021-04-07 07:55:00|155.21|153.21|155.06|153.06|155.52|153.52|154.91|152.91|0
1617782400000|2021-04-07 08:00:00|155.21|153.21|154.75|152.75|155.21|153.21|154.3|152.3|0
1617782700000|2021-04-07 08:05:00|154.6|152.6|154.75|152.75|155.06|153.06|154.45|152.45|0
1617783000000|2021-04-07 08:10:00|154.6|152.6|153.99|151.99|154.6|152.6|153.84|151.84|0
1617783300000|2021-04-07 08:15:00|153.84|151.84|153.53|151.53|154.29|152.29|153.38|151.38|0
1617783600000|2021-04-07 08:20:00|153.46|151.46|153.68|151.68|154.29|152.29|153.38|151.38|0
1617783900000|2021-04-07 08:25:00|153.53|151.53|154.13|152.13|154.13|152.13|153.53|151.53|0
1617784200000|2021-04-07 08:30:00|153.98|151.98|153.98|151.98|153.98|151.98|153.68|151.68|0
1617784500000|2021-04-07 08:35:00|154.13|152.13|154.28|152.28|154.58|152.58|153.83|151.83|0
1617784800000|2021-04-07 08:40:00|154.43|152.43|154.13|152.13|154.43|152.43|153.82|151.82|0
1617785100000|2021-04-07 08:45:00|153.97|151.97|153.82|151.82|154.13|152.13|153.67|151.67|0
1617785400000|2021-04-07 08:50:00|153.89|151.89|154.12|152.12|154.12|152.12|153.82|151.82|0
1617785700000|2021-04-07 08:55:00|153.97|151.97|153.66|151.66|154.12|152.12|153.36|151.36|0
1617786000000|2021-04-07 09:00:00|153.81|151.81|154.27|152.27|154.27|152.27|153.66|151.66|0
1617786300000|2021-04-07 09:05:00|154.11|152.11|153.72|151.72|154.72|152.72|153.72|151.72|0
1617786600000|2021-04-07 09:10:00|153.57|151.57|153.26|151.26|153.57|151.57|153.11|151.11|0
1617786900000|2021-04-07 09:15:00|153.11|151.11|151.6|149.6|153.11|151.11|151.45|149.45|0
1617787200000|2021-04-07 09:20:00|151.45|149.45|152.35|150.35|152.5|150.5|151.45|149.45|0
1617787500000|2021-04-07 09:25:00|152.2|150.2|152.42|150.42|152.5|150.5|152.05|150.05|0
1617787800000|2021-04-07 09:30:00|152.35|150.35|149.94|147.94|152.5|150.5|149.94|147.94|0
1617788100000|2021-04-07 09:35:00|150.09|148.09|151.44|149.44|151.44|149.44|150.09|148.09|0
1617788400000|2021-04-07 09:40:00|151.29|149.29|151.28|149.28|151.59|149.59|150.69|148.69|0
1617788700000|2021-04-07 09:45:00|150.98|148.98|152.19|150.19|152.19|150.19|150.91|148.91|0
1617789000000|2021-04-07 09:50:00|152.03|150.03|151.73|149.73|152.03|150.03|151.43|149.43|0
1617789300000|2021-04-07 09:55:00|151.58|149.58|151.43|149.43|151.73|149.73|151.28|149.28|0
1617789600000|2021-04-07 10:00:00|151.35|149.35|151.73|149.73|151.88|149.88|151.35|149.35|0
1617789900000|2021-04-07 10:05:00|151.88|149.88|153.08|151.08|153.38|151.38|151.88|149.88|0
1617790200000|2021-04-07 10:10:00|153.23|151.23|153.53|151.53|153.69|151.69|153.08|151.08|0
1617790500000|2021-04-07 10:15:00|153.68|151.68|153.53|151.53|153.68|151.68|153.08|151.08|0
1617790800000|2021-04-07 10:20:00|153.38|151.38|152.77|150.77|153.38|151.38|152.77|150.77|0
1617791100000|2021-04-07 10:25:00|152.62|150.62|152.92|150.92|153.22|151.22|152.62|150.62|0
1617791400000|2021-04-07 10:30:00|153.07|151.07|152.99|150.99|153.37|151.37|152.16|150.16|0
1617791700000|2021-04-07 10:35:00|152.92|150.92|152.76|150.76|153.07|151.07|152.61|150.61|0
1617792000000|2021-04-07 10:40:00|152.61|150.61|152.61|150.61|152.91|150.91|152.31|150.31|0
1617792300000|2021-04-07 10:45:00|152.53|150.53|152.45|150.45|152.53|150.53|152|150|0
1617792600000|2021-04-07 10:50:00|152.3|150.3|153.06|151.06|153.21|151.21|152.3|150.3|0
1617792900000|2021-04-07 10:55:00|152.9|150.9|152.3|150.3|153.06|151.06|152.3|150.3|0
1617793200000|2021-04-07 11:00:00|152|150|152.6|150.6|152.75|150.75|151.7|149.7|0
1617793500000|2021-04-07 11:05:00|152.45|150.45|151.84|149.84|152.45|150.45|151.24|149.24|0
1617793800000|2021-04-07 11:10:00|151.76|149.76|152.14|150.14|152.14|150.14|151.24|149.24|0
1617794100000|2021-04-07 11:15:00|152.21|150.21|152.74|150.74|152.74|150.74|152.21|150.21|0
1617794400000|2021-04-07 11:20:00|152.59|150.59|151.08|149.08|152.59|150.59|150.93|148.93|0
1617794700000|2021-04-07 11:25:00|151.23|149.23|151.08|149.08|151.53|149.53|150.93|148.93|0
1617795000000|2021-04-07 11:30:00|151.23|149.23|151.98|149.98|151.98|149.98|151.08|149.08|0
1617795300000|2021-04-07 11:35:00|151.83|149.83|151.97|149.97|152.28|150.28|151.83|149.83|0
1617795600000|2021-04-07 11:40:00|151.9|149.9|151.97|149.97|152.43|150.43|151.82|149.82|0
1617795900000|2021-04-07 11:45:00|152.12|150.12|151.67|149.67|152.27|150.27|151.67|149.67|0
1617796200000|2021-04-07 11:50:00|151.82|149.82|151.36|149.36|151.82|149.82|151.06|149.06|0
1617796500000|2021-04-07 11:55:00|151.21|149.21|150.91|148.91|151.36|149.36|150.76|148.76|0
1617796800000|2021-04-07 12:00:00|151.06|149.06|151.21|149.21|151.51|149.51|150.76|148.76|0
1617797100000|2021-04-07 12:05:00|151.36|149.36|151.81|149.81|151.96|149.96|151.21|149.21|0
1617797400000|2021-04-07 12:10:00|151.66|149.66|151.35|149.35|151.81|149.81|151.05|149.05|0
1617797700000|2021-04-07 12:15:00|151.2|149.2|149.25|147.25|151.2|149.2|148.96|146.96|0
1617798000000|2021-04-07 12:20:00|149.4|147.4|149.55|147.55|149.55|147.55|148.81|146.81|0
1617798300000|2021-04-07 12:25:00|149.25|147.25|149.4|147.4|149.55|147.55|148.8|146.8|0
1617798600000|2021-04-07 12:30:00|149.25|147.25|149.25|147.25|149.7|147.7|148.95|146.95|0
1617798900000|2021-04-07 12:35:00|149.1|147.1|148.05|146.05|149.39|147.39|147.61|145.61|0
1617799200000|2021-04-07 12:40:00|148.2|146.2|148.64|146.64|148.79|146.79|147.9|145.9|0
1617799500000|2021-04-07 12:45:00|148.49|146.49|147.9|145.9|148.49|146.49|147.3|145.3|0
1617799800000|2021-04-07 12:50:00|147.75|145.75|147.45|145.45|148.19|146.19|147.15|145.15|0
1617800100000|2021-04-07 12:55:00|147.3|145.3|147|145|147.6|145.6|146.86|144.86|0
1617800400000|2021-04-07 13:00:00|147.07|145.07|148.19|146.19|148.34|146.34|147.07|145.07|0
1617800700000|2021-04-07 13:05:00|148.33|146.33|148.63|146.63|148.63|146.63|148.18|146.18|0
1617801000000|2021-04-07 13:10:00|148.48|146.48|149.22|147.22|149.22|147.22|148.48|146.48|0
1617801300000|2021-04-07 13:15:00|149.07|147.07|148.77|146.77|149.22|147.22|148.77|146.77|0
1617801600000|2021-04-07 13:20:00|148.92|146.92|149.07|147.07|149.07|147.07|148.92|146.92|0
1617801900000|2021-04-07 13:25:00|149.22|147.22|150.71|148.71|150.86|148.86|149.22|147.22|0
1617802200000|2021-04-07 13:30:00|151.16|149.16|152.37|150.37|153.27|151.27|150.86|148.86|0
1617802500000|2021-04-07 13:35:00|151.91|149.91|153.72|151.72|154.33|152.33|151.91|149.91|0
1617802800000|2021-04-07 13:40:00|153.88|151.88|153.72|151.72|154.64|152.64|152.97|150.97|0
1617803100000|2021-04-07 13:45:00|153.87|151.87|153.87|151.87|154.33|152.33|153.42|151.42|0
1617803400000|2021-04-07 13:50:00|153.72|151.72|153.11|151.11|153.72|151.72|152.96|150.96|0
1617803700000|2021-04-07 13:55:00|153.26|151.26|152.8|150.8|153.56|151.56|152.2|150.2|0
1617804000000|2021-04-07 14:00:00|152.65|150.65|154.32|152.32|154.32|152.32|151.45|149.45|0
1617804300000|2021-04-07 14:05:00|154.01|152.01|153.71|151.71|154.62|152.62|152.95|150.95|0
1617804600000|2021-04-07 14:10:00|153.86|151.86|153.86|151.86|154.47|152.47|153.1|151.1|0
1617804900000|2021-04-07 14:15:00|153.71|151.71|153.85|151.85|154.16|152.16|152.49|150.49|0
1617805200000|2021-04-07 14:20:00|154.01|152.01|155.22|153.22|155.37|153.37|153.7|151.7|0
1617805500000|2021-04-07 14:25:00|155.07|153.07|155.98|153.98|155.98|153.98|154.76|152.76|0
1617805800000|2021-04-07 14:30:00|156.44|154.44|156.19|154.19|157.88|155.88|155.83|153.83|0
1617806100000|2021-04-07 14:35:00|156.34|154.34|156.18|154.18|156.49|154.49|155.73|153.73|0
1617806400000|2021-04-07 14:40:00|156.34|154.34|156.64|154.64|157.1|155.1|156.18|154.18|0
1617806700000|2021-04-07 14:45:00|156.79|154.79|156.86|154.86|157.25|155.25|156.33|154.33|0
1617807000000|2021-04-07 14:50:00|156.64|154.64|156.33|154.33|156.79|154.79|155.72|153.72|0
1617807300000|2021-04-07 14:55:00|156.18|154.18|155.56|153.56|156.48|154.48|155.26|153.26|0
1617807600000|2021-04-07 15:00:00|155.26|153.26|156.02|154.02|156.63|154.63|155.26|153.26|0
1617807900000|2021-04-07 15:05:00|156.17|154.17|155.86|153.86|157.09|155.09|155.71|153.71|0
1617808200000|2021-04-07 15:10:00|156.02|154.02|155.56|153.56|156.02|154.02|154.56|152.56|0
1617808500000|2021-04-07 15:15:00|155.41|153.41|154.95|152.95|155.71|153.71|154.95|152.95|0
1617808800000|2021-04-07 15:20:00|155.1|153.1|153.43|151.43|155.1|153.1|153.43|151.43|0
1617809100000|2021-04-07 15:25:00|153.58|151.58|152.67|150.67|153.58|151.58|152.21|150.21|0
1617809400000|2021-04-07 15:30:00|152.51|150.51|152.21|150.21|152.51|150.51|151.01|149.01|0
1617809700000|2021-04-07 15:35:00|152.36|150.36|149.65|147.65|152.66|150.66|149.5|147.5|0
1617810000000|2021-04-07 15:40:00|149.36|147.36|149.5|147.5|149.95|147.95|148.91|146.91|0
1617810300000|2021-04-07 15:45:00|149.35|147.35|150.25|148.25|151|149|149.05|147.05|0
1617810600000|2021-04-07 15:50:00|150.4|148.4|150.69|148.69|150.85|148.85|150.1|148.1|0
1617810900000|2021-04-07 15:55:00|150.54|148.54|151.52|149.52|151.52|149.52|149.2|147.2|0
1617811200000|2021-04-07 16:00:00|151.44|149.44|152.19|150.19|152.65|150.65|151.29|149.29|0
1617811500000|2021-04-07 16:05:00|152.34|150.34|152.8|150.8|152.95|150.95|151.89|149.89|0
1617811800000|2021-04-07 16:10:00|152.64|150.64|151.74|149.74|152.8|150.8|151.29|149.29|0
1617812100000|2021-04-07 16:15:00|151.59|149.59|148.89|146.89|151.59|149.59|148.44|146.44|0
1617812400000|2021-04-07 16:20:00|148.59|146.59|150.83|148.83|150.83|148.83|148.59|146.59|0
1617812700000|2021-04-07 16:25:00|150.98|148.98|148.14|146.14|150.98|148.98|148.14|146.14|0
1617813000000|2021-04-07 16:30:00|147.84|145.84|149.62|147.62|149.92|147.92|147.84|145.84|0
1617813300000|2021-04-07 16:35:00|149.47|147.47|151.27|149.27|151.42|149.42|149.18|147.18|0
1617813600000|2021-04-07 16:40:00|151.12|149.12|150.52|148.52|151.27|149.27|150.52|148.52|0
1617813900000|2021-04-07 16:45:00|150.67|148.67|151.27|149.27|152.02|150.02|150.52|148.52|0
1617814200000|2021-04-07 16:50:00|151.12|149.12|151.56|149.56|152.62|150.62|151.11|149.11|0
1617814500000|2021-04-07 16:55:00|151.87|149.87|151.41|149.41|152.02|150.02|151.11|149.11|0
1617814800000|2021-04-07 17:00:00|151.56|149.56|151.56|149.56|152.46|150.46|150.81|148.81|0
1617815100000|2021-04-07 17:05:00|151.71|149.71|151.1|149.1|152.92|150.92|150.8|148.8|0
1617815400000|2021-04-07 17:10:00|150.95|148.95|152.16|150.16|152.46|150.46|150.95|148.95|0
1617815700000|2021-04-07 17:15:00|152.31|150.31|151.55|149.55|152.46|150.46|151.4|149.4|0
1617816000000|2021-04-07 17:20:00|151.4|149.4|150.5|148.5|152|150|150.35|148.35|0
1617816300000|2021-04-07 17:25:00|150.65|148.65|151.39|149.39|151.85|149.85|150.65|148.65|0
1617816600000|2021-04-07 17:30:00|151.24|149.24|152.15|150.15|152.3|150.3|150.94|148.94|0
1617816900000|2021-04-07 17:35:00|152.14|150.14|152.44|150.44|152.6|150.6|151.39|149.39|0
1617817200000|2021-04-07 17:40:00|152.29|150.29|152.74|150.74|152.74|150.74|152.14|150.14|0
1617817500000|2021-04-07 17:45:00|153.2|151.2|152.59|150.59|153.2|151.2|152.59|150.59|0
1617817800000|2021-04-07 17:50:00|152.29|150.29|152.89|150.89|153.04|151.04|152.14|150.14|0
1617818100000|2021-04-07 17:55:00|152.74|150.74|153.41|151.41|153.8|151.8|152.74|150.74|0
1617818400000|2021-04-07 18:00:00|153.34|151.34|154.25|152.25|155.39|153.39|153.19|151.19|0
1617818700000|2021-04-07 18:05:00|153.95|151.95|155.01|153.01|156.08|154.08|153.79|151.79|0
1617819000000|2021-04-07 18:10:00|155.31|153.31|156.23|154.23|156.54|154.54|155.31|153.31|0
1617819300000|2021-04-07 18:15:00|156.38|154.38|155.92|153.92|156.53|154.53|155.62|153.62|0
1617819600000|2021-04-07 18:20:00|155.77|153.77|155.76|153.76|156.07|154.07|154.7|152.7|0
1617819900000|2021-04-07 18:25:00|155.61|153.61|154.84|152.84|155.61|153.61|154.09|152.09|0
1617820200000|2021-04-07 18:30:00|155|153|154.84|152.84|155.61|153.61|154.54|152.54|0
1617820500000|2021-04-07 18:35:00|154.99|152.99|154.84|152.84|154.99|152.99|154.08|152.08|0
1617820800000|2021-04-07 18:40:00|154.99|152.99|154.68|152.68|155.3|153.3|154.53|152.53|0
1617821100000|2021-04-07 18:45:00|154.84|152.84|155.44|153.44|155.45|153.45|154.68|152.68|0
1617821400000|2021-04-07 18:50:00|155.6|153.6|154.98|152.98|155.75|153.75|154.53|152.53|0
1617821700000|2021-04-07 18:55:00|154.83|152.83|153.61|151.61|154.98|152.98|153.46|151.46|0
1617822000000|2021-04-07 19:00:00|153.92|151.92|155.59|153.59|155.59|153.59|153.76|151.76|0
1617822300000|2021-04-07 19:05:00|154.98|152.98|153.61|151.61|155.13|153.13|153.46|151.46|0
1617822600000|2021-04-07 19:10:00|153.76|151.76|152.7|150.7|153.91|151.91|152.39|150.39|0
1617822900000|2021-04-07 19:15:00|152.54|150.54|152.54|150.54|152.85|150.85|152.09|150.09|0
1617823200000|2021-04-07 19:20:00|152.39|150.39|152.24|150.24|153.75|151.75|152.24|150.24|0
1617823500000|2021-04-07 19:25:00|152.09|150.09|151.33|149.33|152.24|150.24|150.28|148.28|0
1617823800000|2021-04-07 19:30:00|151.03|149.03|149|147|151.33|149.33|148.7|146.7|0
1617824100000|2021-04-07 19:35:00|148.7|146.7|151.56|149.56|151.71|149.71|148.4|146.4|0
1617824400000|2021-04-07 19:40:00|151.41|149.41|152.47|150.47|152.47|150.47|151.1|149.1|0
1617824700000|2021-04-07 19:45:00|152.62|150.62|153.99|151.99|153.99|151.99|152.62|150.62|0
1617825000000|2021-04-07 19:50:00|153.38|151.38|152.31|150.31|153.38|151.38|151.1|149.1|0
1617825300000|2021-04-07 19:55:00|152.16|150.16|153.53|151.53|153.68|151.68|151.85|149.85|0
1617825600000|2021-04-07 20:00:00|153.07|151.07|155.21|153.21|155.36|153.36|153.07|151.07|0
1617825900000|2021-04-07 20:05:00|155.36|153.36|155.82|153.82|155.82|153.82|155.05|153.05|0
1617826200000|2021-04-07 20:10:00|155.66|153.66|155.58|153.58|155.82|153.82|155.58|153.58|0
1617826500000|2021-04-07 20:15:00|155.93|153.53|155.48|153.08|155.95|153.55|155.44|153.04|0
1617826800000|2021-04-07 20:20:00|155.5|153.1|155.54|153.14|155.54|153.14|155.39|152.99|0
1617827100000|2021-04-07 20:25:00|155.52|153.12|155.58|153.18|155.68|153.28|155.43|153.03|0
1617827400000|2021-04-07 20:30:00|155.47|153.07|155.77|153.37|155.77|153.37|155.47|153.07|0
1617827700000|2021-04-07 20:35:00|155.93|153.53|156.54|154.14|157|154.6|155.93|153.53|0
1617828000000|2021-04-07 20:40:00|156.38|153.98|156.54|154.14|156.54|154.14|156.23|153.83|0
1617828300000|2021-04-07 20:45:00|156.69|154.29|156.84|154.44|156.84|154.44|156.38|153.98|0
1617828600000|2021-04-07 20:50:00|156.53|154.13|156.68|154.28|156.84|154.44|156.53|154.13|0
1617828900000|2021-04-07 20:55:00|156.53|154.13|156.68|154.28|156.84|154.44|156.53|154.13|0
1617829200000|2021-04-07 21:00:00|156.58|154.18|156.56|154.16|156.62|154.22|156.56|154.16|0
1617829500000|2021-04-07 21:05:00|156.57|154.17|156.55|154.15|156.57|154.17|156.55|154.15|0
1617829800000|2021-04-07 21:10:00|156.5|154.1|156.39|153.99|156.5|154.1|156.39|153.99|0
1617830100000|2021-04-07 21:15:00|156.43|154.03|156.32|153.92|156.43|154.03|156.28|153.88|0
1617830400000|2021-04-07 21:20:00|156.25|153.85|156.23|153.83|156.32|153.92|156.23|153.83|0
1617830700000|2021-04-07 21:25:00|156.22|153.82|156.27|153.87|156.29|153.89|156.22|153.82|0
1617831000000|2021-04-07 21:30:00|156.22|153.82|156.2|153.8|156.25|153.85|156.15|153.75|0
1617831300000|2021-04-07 21:35:00|156.22|153.82|156.24|153.84|156.24|153.84|156.2|153.8|0
1617831600000|2021-04-07 21:40:00|156.22|153.82|156.35|153.95|156.44|154.04|156.22|153.82|0
1617831900000|2021-04-07 21:45:00|156.37|153.97|156.33|153.93|156.37|153.97|156.33|153.93|0
1617832200000|2021-04-07 21:50:00|156.26|153.86|156.3|153.9|156.3|153.9|156.26|153.86|0
1617832500000|2021-04-07 21:55:00|156.33|153.93|156.53|154.13|156.64|154.24|156.33|153.93|0
1617832800000|2021-04-07 22:00:00|156.34|153.94|155.96|153.56|157.04|154.64|155.88|153.48|0
1617833100000|2021-04-07 22:05:00|156.11|153.71|156.26|153.86|156.26|153.86|155.8|153.4|0
1617833400000|2021-04-07 22:10:00|156.42|154.02|155.95|153.55|156.42|154.02|155.8|153.4|0
1617833700000|2021-04-07 22:15:00|156.11|153.71|155.8|153.4|156.11|153.71|155.8|153.4|0
1617834000000|2021-04-07 22:20:00|155.95|153.55|155.95|153.55|156.1|153.7|155.79|153.39|0
1617834300000|2021-04-07 22:25:00|155.79|153.39|156.1|153.7|156.1|153.7|155.79|153.39|0
1617834600000|2021-04-07 22:30:00|156.25|153.85|156.25|153.85|156.41|154.01|156.25|153.85|0
1617834900000|2021-04-07 22:35:00|156.4|154|156.4|154|156.4|154|156.25|153.85|0
1617835200000|2021-04-07 22:40:00|156.55|154.15|156.55|154.15|156.55|154.15|156.4|154|0
1617835500000|2021-04-07 22:45:00|156.4|154|156.24|153.84|156.4|154|155.93|153.53|0
1617835800000|2021-04-07 22:50:00|156.09|153.69|155.93|153.53|156.24|153.84|155.78|153.38|0
1617836100000|2021-04-07 22:55:00|156.08|153.68|155.93|153.53|156.08|153.68|155.93|153.53|0
1617836400000|2021-04-07 23:00:00|155.77|153.37|155.93|153.53|156.08|153.68|155.62|153.22|0
1617836700000|2021-04-07 23:05:00|155.92|153.52|155.77|153.37|156.08|153.68|155.77|153.37|0
1617837000000|2021-04-07 23:10:00|155.92|153.52|155.46|153.06|155.92|153.52|155.31|152.91|0
1617837300000|2021-04-07 23:15:00|155.61|153.21|155.3|152.9|155.61|153.21|155.3|152.9|0
1617837600000|2021-04-07 23:20:00|155.46|153.06|155.3|152.9|155.46|153.06|155.3|152.9|0
1617837900000|2021-04-07 23:25:00|155.15|152.75|155.76|153.36|155.76|153.36|155.15|152.75|0
1617838200000|2021-04-07 23:30:00|155.91|153.51|159.31|156.91|159.32|156.92|155.91|153.51|0
1617838500000|2021-04-07 23:35:00|159.47|157.07|160.4|158|161.03|158.63|159.47|157.07|0
1617838800000|2021-04-07 23:40:00|160.56|158.16|160.56|158.16|161.5|159.1|160.4|158|0
1617839100000|2021-04-07 23:45:00|160.4|158|160.4|158|161.03|158.63|159.93|157.53|0
1617839400000|2021-04-07 23:50:00|160.24|157.84|160.16|157.76|160.4|158|160.08|157.68|0
1617839700000|2021-04-07 23:55:00|160.4|158|159.61|157.21|160.4|158|159.46|157.06|0
1617840000000|2021-04-08 00:00:00|159.46|157.06|158.68|156.28|159.46|157.06|158.06|155.66|0
1617840300000|2021-04-08 00:05:00|158.52|156.12|159.76|157.36|159.76|157.36|158.37|155.97|0
1617840600000|2021-04-08 00:10:00|159.61|157.21|159.45|157.05|159.61|157.21|158.98|156.58|0
1617840900000|2021-04-08 00:15:00|159.61|157.21|158.36|155.96|159.61|157.21|158.36|155.96|0
1617841200000|2021-04-08 00:20:00|158.2|155.8|158.98|156.58|158.98|156.58|158.2|155.8|0
1617841500000|2021-04-08 00:25:00|158.9|156.5|158.97|156.57|158.97|156.57|158.51|156.11|0
1617841800000|2021-04-08 00:30:00|158.82|156.42|158.58|156.18|158.82|156.42|158.04|155.64|0
1617842100000|2021-04-08 00:35:00|158.66|156.26|158.19|155.79|158.66|156.26|157.88|155.48|0
1617842400000|2021-04-08 00:40:00|158.04|155.64|158.03|155.63|158.19|155.79|157.88|155.48|0
1617842700000|2021-04-08 00:45:00|158.19|155.79|158.65|156.25|158.66|156.26|158.19|155.79|0
1617843000000|2021-04-08 00:50:00|158.81|156.41|159.43|157.03|159.9|157.5|158.81|156.41|0
1617843300000|2021-04-08 00:55:00|159.12|156.72|158.65|156.25|159.27|156.87|158.65|156.25|0
1617843600000|2021-04-08 01:00:00|158.8|156.4|158.49|156.09|158.96|156.56|158.49|156.09|0
1617843900000|2021-04-08 01:05:00|158.33|155.93|158.49|156.09|158.64|156.24|157.94|155.54|0
1617844200000|2021-04-08 01:10:00|158.64|156.24|158.33|155.93|158.64|156.24|158.02|155.62|0
1617844500000|2021-04-08 01:15:00|158.17|155.77|158.48|156.08|158.95|156.55|158.02|155.62|0
1617844800000|2021-04-08 01:20:00|158.64|156.24|159.57|157.17|159.57|157.17|158.17|155.77|0
1617845100000|2021-04-08 01:25:00|159.41|157.01|159.57|157.17|159.57|157.17|159.25|156.85|0
1617845400000|2021-04-08 01:30:00|159.72|157.32|160.97|158.57|160.97|158.57|159.1|156.7|0
1617845700000|2021-04-08 01:35:00|160.81|158.41|161.44|159.04|161.75|159.35|160.66|158.26|0
1617846000000|2021-04-08 01:40:00|161.59|159.19|161.91|159.51|161.91|159.51|161.44|159.04|0
1617846300000|2021-04-08 01:45:00|162.06|159.66|161.59|159.19|163.01|160.61|161.59|159.19|0
1617846600000|2021-04-08 01:50:00|161.66|159.26|161.43|159.03|162.06|159.66|161.27|158.87|0
1617846900000|2021-04-08 01:55:00|161.59|159.19|161.27|158.87|161.74|159.34|161.11|158.71|0
1617847200000|2021-04-08 02:00:00|161.11|158.71|160.8|158.4|161.43|159.03|160.8|158.4|0
1617847500000|2021-04-08 02:05:00|160.95|158.55|161.11|158.71|161.58|159.18|160.95|158.55|0
1617847800000|2021-04-08 02:10:00|160.95|158.55|161.89|159.49|161.89|159.49|160.95|158.55|0
1617848100000|2021-04-08 02:15:00|161.73|159.33|161.1|158.7|161.89|159.49|160.95|158.55|0
1617848400000|2021-04-08 02:20:00|161.26|158.86|161.73|159.33|161.88|159.48|161.1|158.7|0
1617848700000|2021-04-08 02:25:00|161.88|159.48|162.51|160.11|162.51|160.11|161.73|159.33|0
1617849000000|2021-04-08 02:30:00|162.67|160.27|162.19|159.79|162.67|160.27|162.04|159.64|0
1617849300000|2021-04-08 02:35:00|162.35|159.95|162.98|160.58|162.98|160.58|162.35|159.95|0
1617849600000|2021-04-08 02:40:00|163.14|160.74|163.13|160.73|163.61|161.21|162.98|160.58|0
1617849900000|2021-04-08 02:45:00|162.97|160.57|162.66|160.26|163.29|160.89|162.5|160.1|0
1617850200000|2021-04-08 02:50:00|162.5|160.1|163.13|160.73|163.13|160.73|162.5|160.1|0
1617850500000|2021-04-08 02:55:00|162.97|160.57|163.44|161.04|163.76|161.36|162.97|160.57|0
1617850800000|2021-04-08 03:00:00|163.6|161.2|163.44|161.04|163.91|161.51|163.44|161.04|0
1617851100000|2021-04-08 03:05:00|163.6|161.2|163.44|161.04|163.6|161.2|163.12|160.72|0
1617851400000|2021-04-08 03:10:00|163.59|161.19|163.75|161.35|163.75|161.35|163.28|160.88|0
1617851700000|2021-04-08 03:15:00|163.59|161.19|163.59|161.19|163.91|161.51|163.59|161.19|0
1617852000000|2021-04-08 03:20:00|163.75|161.35|163.74|161.34|163.9|161.5|163.59|161.19|0
1617852300000|2021-04-08 03:25:00|163.9|161.5|163.58|161.18|163.9|161.5|163.43|161.03|0
1617852600000|2021-04-08 03:30:00|163.42|161.02|163.26|160.86|163.58|161.18|163.26|160.86|0
1617852900000|2021-04-08 03:35:00|163.42|161.02|163.42|161.02|163.58|161.18|163.26|160.86|0
1617853200000|2021-04-08 03:40:00|163.26|160.86|163.26|160.86|163.26|160.86|163.1|160.7|0
1617853500000|2021-04-08 03:45:00|163.33|160.93|164.68|162.28|165|162.6|163.33|160.93|0
1617853800000|2021-04-08 03:50:00|164.52|162.12|164.2|161.8|164.52|162.12|164.2|161.8|0
1617854100000|2021-04-08 03:55:00|164.36|161.96|164.36|161.96|164.52|162.12|164.2|161.8|0
1617854400000|2021-04-08 04:00:00|164.52|162.12|164.67|162.27|164.67|162.27|164.36|161.96|0
1617854700000|2021-04-08 04:05:00|164.51|162.11|164.51|162.11|164.67|162.27|164.51|162.11|0
1617855000000|2021-04-08 04:10:00|164.67|162.27|164.51|162.11|164.67|162.27|164.35|161.95|0
1617855300000|2021-04-08 04:15:00|164.43|162.03|164.51|162.11|164.66|162.26|164.35|161.95|0
1617855600000|2021-04-08 04:20:00|164.66|162.26|164.82|162.42|164.82|162.42|164.66|162.26|0
1617855900000|2021-04-08 04:25:00|164.66|162.26|164.5|162.1|164.66|162.26|164.5|162.1|0
1617856200000|2021-04-08 04:30:00|164.34|161.94|164.34|161.94|164.34|161.94|164.18|161.78|0
1617856500000|2021-04-08 04:35:00|164.18|161.78|164.18|161.78|164.18|161.78|164.02|161.62|0
1617856800000|2021-04-08 04:40:00|164.34|161.94|164.18|161.78|164.34|161.94|164.02|161.62|0
1617857100000|2021-04-08 04:45:00|164.02|161.62|164.49|162.09|164.49|162.09|163.86|161.46|0
1617857400000|2021-04-08 04:50:00|164.33|161.93|164.65|162.25|164.65|162.25|164.33|161.93|0
1617857700000|2021-04-08 04:55:00|164.64|162.24|164.48|162.08|164.64|162.24|164.48|162.08|0
1617858000000|2021-04-08 05:00:00|164.17|161.77|164.8|162.4|164.8|162.4|164.17|161.77|0
1617858300000|2021-04-08 05:05:00|164.64|162.24|164.48|162.08|164.64|162.24|164.32|161.92|0
1617858600000|2021-04-08 05:10:00|164.64|162.24|164.95|162.55|164.95|162.55|164.48|162.08|0
1617858900000|2021-04-08 05:15:00|164.79|162.39|164.79|162.39|164.95|162.55|164.63|162.23|0
1617859200000|2021-04-08 05:20:00|164.63|162.23|164.79|162.39|164.79|162.39|164.63|162.23|0
1617859500000|2021-04-08 05:25:00|164.63|162.23|164.94|162.54|165.1|162.7|164.63|162.23|0
1617859800000|2021-04-08 05:30:00|165.1|162.7|165.42|163.02|165.58|163.18|164.94|162.54|0
1617860100000|2021-04-08 05:35:00|165.58|163.18|166.37|163.97|166.69|164.29|165.58|163.18|0
1617860400000|2021-04-08 05:40:00|166.53|164.13|165.89|163.49|166.69|164.29|165.89|163.49|0
1617860700000|2021-04-08 05:45:00|166.05|163.65|166.69|164.29|166.69|164.29|166.05|163.65|0
1617861000000|2021-04-08 05:50:00|167.01|164.61|167.32|164.92|167.48|165.08|166.69|164.29|0
1617861300000|2021-04-08 05:55:00|167.48|165.08|167|164.6|167.48|165.08|166.68|164.28|0
1617861600000|2021-04-08 06:00:00|166.68|164.28|167.16|164.76|167.32|164.92|166.52|164.12|0
1617861900000|2021-04-08 06:05:00|167.32|164.92|166.99|164.59|167.32|164.92|166.84|164.44|0
1617862200000|2021-04-08 06:10:00|167.15|164.75|166.51|164.11|167.15|164.75|166.51|164.11|0
1617862500000|2021-04-08 06:15:00|166.67|164.27|166.19|163.79|166.67|164.27|165.71|163.31|0
1617862800000|2021-04-08 06:20:00|166.35|163.95|165.71|163.31|166.35|163.95|165.71|163.31|0
1617863100000|2021-04-08 06:25:00|165.87|163.47|165.07|162.67|165.87|163.47|164.91|162.51|0
1617863400000|2021-04-08 06:30:00|164.91|162.51|164.75|162.35|165.07|162.67|164.59|162.19|0
1617863700000|2021-04-08 06:35:00|164.59|162.19|164.11|161.71|164.59|162.19|164.11|161.71|0
1617864000000|2021-04-08 06:40:00|164.27|161.87|164.75|162.35|164.91|162.51|164.27|161.87|0
1617864300000|2021-04-08 06:45:00|164.91|162.51|164.43|162.03|164.91|162.51|164.27|161.87|0
1617864600000|2021-04-08 06:50:00|164.27|161.87|164.58|162.18|164.58|162.18|164.11|161.71|0
1617864900000|2021-04-08 06:55:00|164.42|162.02|163.95|161.55|164.74|162.34|163.79|161.39|0
1617865200000|2021-04-08 07:00:00|163.79|161.39|164.64|162.24|167.16|164.76|163.63|161.23|0
1617865500000|2021-04-08 07:05:00|164.44|162.44|164.75|162.75|164.91|162.91|164.12|162.12|0
1617865800000|2021-04-08 07:10:00|164.91|162.91|164.91|162.91|165.23|163.23|164.59|162.59|0
1617866100000|2021-04-08 07:15:00|165.07|163.07|164.82|162.82|165.22|163.22|164.28|162.28|0
1617866400000|2021-04-08 07:20:00|164.91|162.91|164.11|162.11|165.06|163.06|163.8|161.8|0
1617866700000|2021-04-08 07:25:00|163.96|161.96|164.58|162.58|164.74|162.74|163.95|161.95|0
1617867000000|2021-04-08 07:30:00|164.27|162.27|163.95|161.95|164.27|162.27|163.32|161.32|0
1617867300000|2021-04-08 07:35:00|164.11|162.11|163.79|161.79|164.42|162.42|163.79|161.79|0
1617867600000|2021-04-08 07:40:00|163.63|161.63|163.47|161.47|163.63|161.63|163.32|161.32|0
1617867900000|2021-04-08 07:45:00|163.63|161.63|163.63|161.63|163.94|161.94|163.63|161.63|0
1617868200000|2021-04-08 07:50:00|163.47|161.47|162.68|160.68|163.63|161.63|162.68|160.68|0
1617868500000|2021-04-08 07:55:00|162.52|160.52|162.52|160.52|162.99|160.99|162.52|160.52|0
1617868800000|2021-04-08 08:00:00|162.68|160.68|163.46|161.46|163.62|161.62|162.52|160.52|0
1617869100000|2021-04-08 08:05:00|163.62|161.62|162.91|160.91|163.93|161.93|162.83|160.83|0
1617869400000|2021-04-08 08:10:00|162.83|160.83|162.04|160.04|163.14|161.14|162.04|160.04|0
1617869700000|2021-04-08 08:15:00|161.89|159.89|162.67|160.67|162.67|160.67|161.8|159.8|0
1617870000000|2021-04-08 08:20:00|162.82|160.82|162.98|160.98|163.29|161.29|162.67|160.67|0
1617870300000|2021-04-08 08:25:00|163.14|161.14|161.8|159.8|163.29|161.29|161.8|159.8|0
1617870600000|2021-04-08 08:30:00|161.88|159.88|161.72|159.72|162.5|160.5|161.56|159.56|0
1617870900000|2021-04-08 08:35:00|161.56|159.56|160.62|158.62|161.56|159.56|160.62|158.62|0
1617871200000|2021-04-08 08:40:00|160.78|158.78|160.78|158.78|161.4|159.4|160.62|158.62|0
1617871500000|2021-04-08 08:45:00|160.62|158.62|160.93|158.93|161.09|159.09|160.31|158.31|0
1617871800000|2021-04-08 08:50:00|161.08|159.08|161.39|159.39|161.71|159.71|160.93|158.93|0
1617872100000|2021-04-08 08:55:00|161.55|159.55|161.71|159.71|161.71|159.71|161.39|159.39|0
1617872400000|2021-04-08 09:00:00|161.7|159.7|162.8|160.8|162.8|160.8|161.39|159.39|0
1617872700000|2021-04-08 09:05:00|162.64|160.64|161.86|159.86|162.72|160.72|161.7|159.7|0
1617873000000|2021-04-08 09:10:00|161.7|159.7|161.23|159.23|161.86|159.86|160.92|158.92|0
1617873300000|2021-04-08 09:15:00|161.38|159.38|161.23|159.23|161.38|159.38|160.91|158.91|0
1617873600000|2021-04-08 09:20:00|161.22|159.22|161.22|159.22|161.54|159.54|161.07|159.07|0
1617873900000|2021-04-08 09:25:00|161.38|159.38|160.2|158.2|161.38|159.38|160.13|158.13|0
1617874200000|2021-04-08 09:30:00|160.13|158.13|160.75|158.75|160.75|158.75|159.5|157.5|0
1617874500000|2021-04-08 09:35:00|160.59|158.59|160.12|158.12|160.59|158.59|160.12|158.12|0
1617874800000|2021-04-08 09:40:00|159.97|157.97|159.81|157.81|159.97|157.97|159.65|157.65|0
1617875100000|2021-04-08 09:45:00|159.65|157.65|161.21|159.21|161.21|159.21|159.65|157.65|0
1617875400000|2021-04-08 09:50:00|161.05|159.05|160.27|158.27|161.21|159.21|159.88|157.88|0
1617875700000|2021-04-08 09:55:00|160.5|158.5|161.83|159.83|161.99|159.99|160.34|158.34|0
1617876000000|2021-04-08 10:00:00|162.46|160.46|162.77|160.77|162.93|160.93|162.14|160.14|0
1617876300000|2021-04-08 10:05:00|162.61|160.61|161.98|159.98|162.61|160.61|161.98|159.98|0
1617876600000|2021-04-08 10:10:00|161.82|159.82|162.45|160.45|162.61|160.61|161.67|159.67|0
1617876900000|2021-04-08 10:15:00|162.52|160.52|161.82|159.82|162.61|160.61|161.66|159.66|0
1617877200000|2021-04-08 10:20:00|161.66|159.66|162.13|160.13|162.29|160.29|161.66|159.66|0
1617877500000|2021-04-08 10:25:00|162.29|160.29|163.07|161.07|163.7|161.7|162.29|160.29|0
1617877800000|2021-04-08 10:30:00|163.38|161.38|163.38|161.38|163.54|161.54|163.22|161.22|0
1617878100000|2021-04-08 10:35:00|163.22|161.22|163.22|161.22|163.38|161.38|163.06|161.06|0
1617878400000|2021-04-08 10:40:00|163.38|161.38|162.9|160.9|163.54|161.54|162.75|160.75|0
1617878700000|2021-04-08 10:45:00|162.75|160.75|161.8|159.8|163.06|161.06|161.65|159.65|0
1617879000000|2021-04-08 10:50:00|161.96|159.96|161.96|159.96|162.27|160.27|161.65|159.65|0
1617879300000|2021-04-08 10:55:00|161.8|159.8|161.33|159.33|161.96|159.96|161.33|159.33|0
1617879600000|2021-04-08 11:00:00|161.48|159.48|161.79|159.79|161.95|159.95|161.48|159.48|0
1617879900000|2021-04-08 11:05:00|161.95|159.95|162.26|160.26|162.73|160.73|161.95|159.95|0
1617880200000|2021-04-08 11:10:00|162.11|160.11|162.1|160.1|162.42|160.42|161.63|159.63|0
1617880500000|2021-04-08 11:15:00|161.95|159.95|162.41|160.41|162.41|160.41|161.79|159.79|0
1617880800000|2021-04-08 11:20:00|162.57|160.57|162.57|160.57|162.73|160.73|162.25|160.25|0
1617881100000|2021-04-08 11:25:00|162.73|160.73|162.41|160.41|163.2|161.2|162.25|160.25|0
1617881400000|2021-04-08 11:30:00|162.33|160.33|162.41|160.41|162.41|160.41|162.09|160.09|0
1617881700000|2021-04-08 11:35:00|162.56|160.56|163.19|161.19|163.35|161.35|162.25|160.25|0
1617882000000|2021-04-08 11:40:00|163.35|161.35|162.87|160.87|163.5|161.5|162.71|160.71|0
1617882300000|2021-04-08 11:45:00|163.03|161.03|162.55|160.55|163.03|161.03|161.77|159.77|0
1617882600000|2021-04-08 11:50:00|162.71|160.71|162.55|160.55|162.71|160.71|162.4|160.4|0
1617882900000|2021-04-08 11:55:00|162.47|160.47|162.55|160.55|162.55|160.55|162.39|160.39|0
1617883200000|2021-04-08 12:00:00|162.23|160.23|163.02|161.02|163.02|161.02|162.15|160.15|0
1617883500000|2021-04-08 12:05:00|162.86|160.86|162.7|160.7|163.17|161.17|162.39|160.39|0
1617883800000|2021-04-08 12:10:00|162.54|160.54|162.07|160.07|163.01|161.01|161.76|159.76|0
1617884100000|2021-04-08 12:15:00|161.91|159.91|162.22|160.22|162.23|160.23|161.76|159.76|0
1617884400000|2021-04-08 12:20:00|162.38|160.38|161.91|159.91|162.38|160.38|161.75|159.75|0
1617884700000|2021-04-08 12:25:00|161.75|159.75|162.22|160.22|162.38|160.38|161.75|159.75|0
1617885000000|2021-04-08 12:30:00|162.38|160.38|160.96|158.96|163.32|161.32|160.96|158.96|0
1617885300000|2021-04-08 12:35:00|161.43|159.43|160.96|158.96|161.59|159.59|160.49|158.49|0
1617885600000|2021-04-08 12:40:00|161.12|159.12|160.8|158.8|161.5|159.5|160.8|158.8|0
1617885900000|2021-04-08 12:45:00|160.65|158.65|160.64|158.64|161.58|159.58|160.02|158.02|0
1617886200000|2021-04-08 12:50:00|160.56|158.56|160.48|158.48|161.27|159.27|160.48|158.48|0
1617886500000|2021-04-08 12:55:00|160.33|158.33|160.95|158.95|161.26|159.26|160.33|158.33|0
1617886800000|2021-04-08 13:00:00|161.11|159.11|160.79|158.79|161.26|159.26|160.01|158.01|0
1617887100000|2021-04-08 13:05:00|160.95|158.95|160.48|158.48|161.1|159.1|160.48|158.48|0
1617887400000|2021-04-08 13:10:00|160.16|158.16|160.47|158.47|160.94|158.94|160.16|158.16|0
1617887700000|2021-04-08 13:15:00|160.63|158.63|160.47|158.47|160.94|158.94|160.47|158.47|0
1617888000000|2021-04-08 13:20:00|160.32|158.32|161.09|159.09|161.41|159.41|160.31|158.31|0
1617888300000|2021-04-08 13:25:00|160.94|158.94|161.87|159.87|162.5|160.5|160.94|158.94|0
1617888600000|2021-04-08 13:30:00|161.72|159.72|161.24|159.24|162.5|160.5|160.47|158.47|0
1617888900000|2021-04-08 13:35:00|161.09|159.09|159.99|157.99|161.09|159.09|159.53|157.53|0
1617889200000|2021-04-08 13:40:00|160.15|158.15|158.39|156.39|160.3|158.3|156.87|154.87|0
1617889500000|2021-04-08 13:45:00|158.55|156.55|157.93|155.93|159.48|157.48|157.31|155.31|0
1617889800000|2021-04-08 13:50:00|157.77|155.77|159.79|157.79|160.56|158.56|157.77|155.77|0
1617890100000|2021-04-08 13:55:00|159.7|157.7|160.87|158.87|161.19|159.19|159.47|157.47|0
1617890400000|2021-04-08 14:00:00|161.34|159.34|159.47|157.47|161.5|159.5|159.31|157.31|0
1617890700000|2021-04-08 14:05:00|159.31|157.31|157.45|155.45|159.31|157.31|157.45|155.45|0
1617891000000|2021-04-08 14:10:00|157.3|155.3|157.14|155.14|158.38|156.38|155.91|153.91|0
1617891300000|2021-04-08 14:15:00|157.45|155.45|157.6|155.6|158.84|156.84|156.68|154.68|0
1617891600000|2021-04-08 14:20:00|157.91|155.91|159.37|157.37|159.52|157.52|156.98|154.98|0
1617891900000|2021-04-08 14:25:00|159.21|157.21|159.83|157.83|159.99|157.99|158.13|156.13|0
1617892200000|2021-04-08 14:30:00|159.67|157.67|161.07|159.07|161.07|159.07|159.52|157.52|0
1617892500000|2021-04-08 14:35:00|160.91|158.91|161.22|159.22|161.85|159.85|160.45|158.45|0
1617892800000|2021-04-08 14:40:00|161.07|159.07|162.47|160.47|162.63|160.63|161.07|159.07|0
1617893100000|2021-04-08 14:45:00|162.78|160.78|161.06|159.06|162.78|160.78|160.75|158.75|0
1617893400000|2021-04-08 14:50:00|161.22|159.22|160.44|158.44|161.22|159.22|160.13|158.13|0
1617893700000|2021-04-08 14:55:00|160.59|158.59|160.59|158.59|161.06|159.06|160.43|158.43|0
1617894000000|2021-04-08 15:00:00|160.9|158.9|161.52|159.52|161.99|159.99|159.81|157.81|0
1617894300000|2021-04-08 15:05:00|161.68|159.68|161.36|159.36|161.83|159.83|160.74|158.74|0
1617894600000|2021-04-08 15:10:00|161.21|159.21|161.52|159.52|161.52|159.52|160.97|158.97|0
1617894900000|2021-04-08 15:15:00|161.67|159.67|161.05|159.05|162.14|160.14|160.11|158.11|0
1617895200000|2021-04-08 15:20:00|161.2|159.2|161.98|159.98|161.98|159.98|160.89|158.89|0
1617895500000|2021-04-08 15:25:00|162.29|160.29|162.13|160.13|162.45|160.45|161.51|159.51|0
1617895800000|2021-04-08 15:30:00|162.29|160.29|163.26|161.26|164.51|162.51|162.29|160.29|0
1617896100000|2021-04-08 15:35:00|163.42|161.42|163.57|161.57|163.73|161.73|163.26|161.26|0
1617896400000|2021-04-08 15:40:00|163.41|161.41|162.63|160.63|163.73|161.73|162.47|160.47|0
1617896700000|2021-04-08 15:45:00|162.47|160.47|163.41|161.41|163.88|161.88|162.01|160.01|0
1617897000000|2021-04-08 15:50:00|163.56|161.56|164.34|162.34|164.5|162.5|163.56|161.56|0
1617897300000|2021-04-08 15:55:00|164.19|162.19|163.4|161.4|164.34|162.34|163.4|161.4|0
1617897600000|2021-04-08 16:00:00|163.56|161.56|163.71|161.71|163.71|161.71|162.78|160.78|0
1617897900000|2021-04-08 16:05:00|163.56|161.56|163.71|161.71|163.71|161.71|163.24|161.24|0
1617898200000|2021-04-08 16:10:00|163.55|161.55|164.49|162.49|164.49|162.49|163.08|161.08|0
1617898500000|2021-04-08 16:15:00|164.65|162.65|165.9|163.9|166.38|164.38|164.65|162.65|0
1617898800000|2021-04-08 16:20:00|165.82|163.82|165.74|163.74|166.06|164.06|164.64|162.64|0
1617899100000|2021-04-08 16:25:00|165.9|163.9|165.11|163.11|165.9|163.9|164.8|162.8|0
1617899400000|2021-04-08 16:30:00|165.27|163.27|165.74|163.74|165.9|163.9|165.27|163.27|0
1617899700000|2021-04-08 16:35:00|165.58|163.58|165.58|163.58|166.21|164.21|165.42|163.42|0
1617900000000|2021-04-08 16:40:00|165.73|163.73|165.57|163.57|165.73|163.73|164.63|162.63|0
1617900300000|2021-04-08 16:45:00|165.42|163.42|164.16|162.16|165.73|163.73|164.16|162.16|0
1617900600000|2021-04-08 16:50:00|164|162|164.47|162.47|165.1|163.1|164|162|0
1617900900000|2021-04-08 16:55:00|164.63|162.63|164.15|162.15|164.63|162.63|164.15|162.15|0
1617901200000|2021-04-08 17:00:00|164.31|162.31|165.09|163.09|165.09|163.09|164.31|162.31|0
1617901500000|2021-04-08 17:05:00|164.93|162.93|164.93|162.93|165.25|163.25|164.46|162.46|0
1617901800000|2021-04-08 17:10:00|164.77|162.77|164.61|162.61|165.09|163.09|164.46|162.46|0
1617902100000|2021-04-08 17:15:00|164.46|162.46|164.77|162.77|165.08|163.08|164.46|162.46|0
1617902400000|2021-04-08 17:20:00|164.61|162.61|164.3|162.3|164.93|162.93|163.98|161.98|0
1617902700000|2021-04-08 17:25:00|164.45|162.45|164.76|162.76|164.77|162.77|164.14|162.14|0
1617903000000|2021-04-08 17:30:00|164.92|162.92|165.23|163.23|165.71|163.71|164.76|162.76|0
1617903300000|2021-04-08 17:35:00|165.07|163.07|163.82|161.82|165.23|163.23|163.82|161.82|0
1617903600000|2021-04-08 17:40:00|163.97|161.97|163.19|161.19|163.97|161.97|163.19|161.19|0
1617903900000|2021-04-08 17:45:00|163.35|161.35|163.97|161.97|164.13|162.13|163.35|161.35|0
1617904200000|2021-04-08 17:50:00|163.81|161.81|163.81|161.81|164.12|162.12|163.65|161.65|0
1617904500000|2021-04-08 17:55:00|163.97|161.97|164.43|162.43|164.59|162.59|163.97|161.97|0
1617904800000|2021-04-08 18:00:00|164.12|162.12|164.9|162.9|165.06|163.06|163.96|161.96|0
1617905100000|2021-04-08 18:05:00|165.06|163.06|164.74|162.74|165.06|163.06|164.27|162.27|0
1617905400000|2021-04-08 18:10:00|164.9|162.9|165.05|163.05|165.06|163.06|164.74|162.74|0
1617905700000|2021-04-08 18:15:00|165.21|163.21|165.36|163.36|165.37|163.37|164.89|162.89|0
1617906000000|2021-04-08 18:20:00|165.21|163.21|165.2|163.2|165.52|163.52|164.89|162.89|0
1617906300000|2021-04-08 18:25:00|165.36|163.36|166.15|164.15|166.78|164.78|165.2|163.2|0
1617906600000|2021-04-08 18:30:00|165.99|163.99|165.99|163.99|166.3|164.3|165.83|163.83|0
1617906900000|2021-04-08 18:35:00|166.14|164.14|166.3|164.3|166.3|164.3|165.83|163.83|0
1617907200000|2021-04-08 18:40:00|166.14|164.14|166.77|164.77|166.93|164.93|166.14|164.14|0
1617907500000|2021-04-08 18:45:00|166.61|164.61|166.45|164.45|166.77|164.77|165.98|163.98|0
1617907800000|2021-04-08 18:50:00|166.29|164.29|166.13|164.13|166.45|164.45|165.66|163.66|0
1617908100000|2021-04-08 18:55:00|166.29|164.29|166.92|164.92|167.08|165.08|166.13|164.13|0
1617908400000|2021-04-08 19:00:00|166.76|164.76|166.92|164.92|167.08|165.08|166.45|164.45|0
1617908700000|2021-04-08 19:05:00|166.76|164.76|167.23|165.23|167.55|165.55|166.29|164.29|0
1617909000000|2021-04-08 19:10:00|167.07|165.07|166.28|164.28|167.07|165.07|165.81|163.81|0
1617909300000|2021-04-08 19:15:00|166.44|164.44|167.23|165.23|167.39|165.39|166.44|164.44|0
1617909600000|2021-04-08 19:20:00|167.07|165.07|166.43|164.43|167.23|165.23|166.43|164.43|0
1617909900000|2021-04-08 19:25:00|166.59|164.59|166.11|164.11|166.59|164.59|165.8|163.8|0
1617910200000|2021-04-08 19:30:00|166.27|164.27|165.95|163.95|166.9|164.9|165.95|163.95|0
1617910500000|2021-04-08 19:35:00|166.11|164.11|165.79|163.79|166.27|164.27|165.17|163.17|0
1617910800000|2021-04-08 19:40:00|165.95|163.95|165.79|163.79|166.27|164.27|165.63|163.63|0
1617911100000|2021-04-08 19:45:00|165.63|163.63|165.32|163.32|165.79|163.79|164.84|162.84|0
1617911400000|2021-04-08 19:50:00|165|163|166.26|164.26|166.26|164.26|164.84|162.84|0
1617911700000|2021-04-08 19:55:00|166.1|164.1|167.84|165.84|167.84|165.84|165.15|163.15|0
1617912000000|2021-04-08 20:00:00|167.36|165.36|169.87|167.87|170.71|168.71|167.05|165.05|0
1617912300000|2021-04-08 20:05:00|169.72|167.72|170.35|168.35|170.67|168.67|169.72|167.72|0
1617912600000|2021-04-08 20:10:00|170.51|168.51|170.75|168.75|171.63|169.63|170.51|168.51|0
1617912900000|2021-04-08 20:15:00|170.91|168.51|170.53|168.13|171.05|168.65|170.53|168.13|0
1617913200000|2021-04-08 20:20:00|170.55|168.15|170.41|168.01|170.55|168.15|170.32|167.92|0
1617913500000|2021-04-08 20:25:00|170.62|168.22|170.92|168.52|170.94|168.54|170.62|168.22|0
1617913800000|2021-04-08 20:30:00|171.1|168.7|171.73|169.33|171.73|169.33|170.94|168.54|0
1617914100000|2021-04-08 20:35:00|171.57|169.17|171.57|169.17|171.73|169.33|171.57|169.17|0
1617914400000|2021-04-08 20:40:00|171.73|169.33|173.01|170.61|173.17|170.77|171.57|169.17|0
1617914700000|2021-04-08 20:45:00|172.85|170.45|173.17|170.77|173.17|170.77|172.69|170.29|0
1617915000000|2021-04-08 20:50:00|173.33|170.93|173.65|171.25|173.65|171.25|173.17|170.77|0
1617915300000|2021-04-08 20:55:00|173.81|171.41|173.44|171.04|173.81|171.41|173.44|171.04|0
1617915600000|2021-04-08 21:00:00|173.25|170.85|173.13|170.73|173.28|170.88|173.09|170.69|0
1617915900000|2021-04-08 21:05:00|173.23|170.83|173.15|170.75|173.23|170.83|173.04|170.64|0
1617916200000|2021-04-08 21:10:00|173.13|170.73|173.11|170.71|173.15|170.75|173.11|170.71|0
1617916500000|2021-04-08 21:15:00|173.13|170.73|173.41|171.01|173.41|171.01|173.12|170.72|0
1617916800000|2021-04-08 21:20:00|173.4|171|173.4|171|173.4|171|173.4|171|0
1617917100000|2021-04-08 21:25:00|173.43|171.03|173.4|171|173.54|171.14|173.31|170.91|0
1617917400000|2021-04-08 21:30:00|173.43|171.03|173.51|171.11|173.68|171.28|173.43|171.03|0
1617917700000|2021-04-08 21:35:00|173.54|171.14|173.25|170.85|173.54|171.14|173.25|170.85|0
1617918000000|2021-04-08 21:40:00|173.3|170.9|173.46|171.06|173.46|171.06|173.3|170.9|0
1617918300000|2021-04-08 21:45:00|173.56|171.16|173.42|171.02|173.56|171.16|173.39|170.99|0
1617918600000|2021-04-08 21:50:00|173.39|170.99|173.37|170.97|173.39|170.99|173.27|170.87|0
1617918900000|2021-04-08 21:55:00|173.24|170.84|173.34|170.94|173.38|170.98|173.22|170.82|0
1617919200000|2021-04-08 22:00:00|173.13|170.73|172.41|170.01|173.13|170.73|172.09|169.69|0
1617919500000|2021-04-08 22:05:00|172.25|169.85|172.09|169.69|172.25|169.85|171.93|169.53|0
1617919800000|2021-04-08 22:10:00|172.25|169.85|171.92|169.52|172.25|169.85|171.92|169.52|0
1617920100000|2021-04-08 22:15:00|171.76|169.36|171.76|169.36|171.92|169.52|171.6|169.2|0
1617920400000|2021-04-08 22:20:00|171.6|169.2|171.44|169.04|171.76|169.36|171.44|169.04|0
1617920700000|2021-04-08 22:25:00|171.6|169.2|172.4|170|172.88|170.48|171.6|169.2|0
1617921000000|2021-04-08 22:30:00|172.56|170.16|172.39|169.99|172.88|170.48|172.23|169.83|0
1617921300000|2021-04-08 22:35:00|172.23|169.83|171.75|169.35|172.55|170.15|171.75|169.35|0
1617921600000|2021-04-08 22:40:00|171.91|169.51|171.59|169.19|171.91|169.51|171.59|169.19|0
1617921900000|2021-04-08 22:45:00|171.58|169.18|171.58|169.18|171.75|169.35|171.58|169.18|0
1617922200000|2021-04-08 22:50:00|171.74|169.34|172.38|169.98|172.38|169.98|171.74|169.34|0
1617922500000|2021-04-08 22:55:00|172.54|170.14|172.86|170.46|173.02|170.62|172.54|170.14|0
1617922800000|2021-04-08 23:00:00|172.94|170.54|172.54|170.14|173.02|170.62|172.54|170.14|0
1617923100000|2021-04-08 23:05:00|172.7|170.3|172.54|170.14|172.7|170.3|172.54|170.14|0
1617923400000|2021-04-08 23:10:00|172.37|169.97|172.05|169.65|172.54|170.14|172.05|169.65|0
1617923700000|2021-04-08 23:15:00|172.21|169.81|172.69|170.29|172.85|170.45|172.21|169.81|0
1617924000000|2021-04-08 23:20:00|172.85|170.45|172.37|169.97|172.85|170.45|172.37|169.97|0
1617924300000|2021-04-08 23:25:00|172.53|170.13|173.49|171.09|173.65|171.25|172.53|170.13|0
1617924600000|2021-04-08 23:30:00|173.33|170.93|173|170.6|173.33|170.93|172.84|170.44|0
1617924900000|2021-04-08 23:35:00|173.17|170.77|173.49|171.09|173.65|171.25|173.16|170.76|0
1617925200000|2021-04-08 23:40:00|173.48|171.08|173.48|171.08|173.97|171.57|173.32|170.92|0
1617925500000|2021-04-08 23:45:00|173.64|171.24|173.64|171.24|173.97|171.57|173.48|171.08|0
1617925800000|2021-04-08 23:50:00|173.48|171.08|173.64|171.24|173.64|171.24|173.48|171.08|0
1617926100000|2021-04-08 23:55:00|173.8|171.4|174.44|172.04|174.44|172.04|173.8|171.4|0
1617926400000|2021-04-09 00:00:00|174.28|171.88|174.44|172.04|174.44|172.04|173.63|171.23|0
1617926700000|2021-04-09 00:05:00|174.6|172.2|174.44|172.04|174.6|172.2|174.28|171.88|0
1617927000000|2021-04-09 00:10:00|174.6|172.2|174.43|172.03|174.6|172.2|174.11|171.71|0
1617927300000|2021-04-09 00:15:00|174.6|172.2|174.92|172.52|175.4|173|174.11|171.71|0
1617927600000|2021-04-09 00:20:00|174.76|172.36|174.11|171.71|174.76|172.36|173.95|171.55|0
1617927900000|2021-04-09 00:25:00|174.27|171.87|174.1|171.7|174.59|172.19|173.94|171.54|0
1617928200000|2021-04-09 00:30:00|174.27|171.87|175.88|173.48|176.05|173.65|173.94|171.54|0
1617928500000|2021-04-09 00:35:00|175.72|173.32|175.88|173.48|176.04|173.64|175.23|172.83|0
1617928800000|2021-04-09 00:40:00|176.04|173.64|175.55|173.15|176.04|173.64|175.55|173.15|0
1617929100000|2021-04-09 00:45:00|175.39|172.99|174.74|172.34|175.55|173.15|174.58|172.18|0
1617929400000|2021-04-09 00:50:00|174.58|172.18|174.9|172.5|174.9|172.5|174.58|172.18|0
1617929700000|2021-04-09 00:55:00|175.06|172.66|175.71|173.31|175.71|173.31|174.9|172.5|0
1617930000000|2021-04-09 01:00:00|175.87|173.47|175.22|172.82|176.19|173.79|175.06|172.66|0
1617930300000|2021-04-09 01:05:00|175.38|172.98|174.41|172.01|175.38|172.98|174.24|171.84|0
1617930600000|2021-04-09 01:10:00|174.4|172|174.56|172.16|174.57|172.17|174.24|171.84|0
1617930900000|2021-04-09 01:15:00|174.24|171.84|173.83|171.43|174.4|172|173.59|171.19|0
1617931200000|2021-04-09 01:20:00|173.59|171.19|173.59|171.19|173.75|171.35|173.43|171.03|0
1617931500000|2021-04-09 01:25:00|173.51|171.11|173.91|171.51|173.91|171.51|173.27|170.87|0
1617931800000|2021-04-09 01:30:00|173.75|171.35|173.26|170.86|173.91|171.51|173.26|170.86|0
1617932100000|2021-04-09 01:35:00|173.1|170.7|172.13|169.73|173.1|170.7|172.13|169.73|0
1617932400000|2021-04-09 01:40:00|172.29|169.89|171.97|169.57|172.45|170.05|171.97|169.57|0
1617932700000|2021-04-09 01:45:00|171.81|169.41|171.97|169.57|171.97|169.57|171.49|169.09|0
1617933000000|2021-04-09 01:50:00|171.81|169.41|171.96|169.56|172.13|169.73|171.48|169.08|0
1617933300000|2021-04-09 01:55:00|171.88|169.48|171.32|168.92|172.12|169.72|171.32|168.92|0
1617933600000|2021-04-09 02:00:00|170.84|168.44|171.16|168.76|171.16|168.76|170.36|167.96|0
1617933900000|2021-04-09 02:05:00|171|168.6|170.99|168.59|171.31|168.91|170.84|168.44|0
1617934200000|2021-04-09 02:10:00|170.83|168.43|170.03|167.63|170.83|168.43|169.55|167.15|0
1617934500000|2021-04-09 02:15:00|169.87|167.47|169.87|167.47|170.03|167.63|169.55|167.15|0
1617934800000|2021-04-09 02:20:00|169.71|167.31|170.35|167.95|170.51|168.11|169.71|167.31|0
1617935100000|2021-04-09 02:25:00|170.19|167.79|170.02|167.62|170.35|167.95|170.02|167.62|0
1617935400000|2021-04-09 02:30:00|170.18|167.78|170.66|168.26|170.66|168.26|169.7|167.3|0
1617935700000|2021-04-09 02:35:00|170.82|168.42|170.5|168.1|170.98|168.58|170.5|168.1|0
1617936000000|2021-04-09 02:40:00|170.34|167.94|170.65|168.25|170.66|168.26|170.34|167.94|0
1617936300000|2021-04-09 02:45:00|170.5|168.1|170.81|168.41|170.81|168.41|170.33|167.93|0
1617936600000|2021-04-09 02:50:00|170.65|168.25|170.33|167.93|170.81|168.41|170.01|167.61|0
1617936900000|2021-04-09 02:55:00|170.17|167.77|170.01|167.61|170.17|167.77|169.85|167.45|0
1617937200000|2021-04-09 03:00:00|169.85|167.45|169.69|167.29|169.85|167.45|169.37|166.97|0
1617937500000|2021-04-09 03:05:00|169.85|167.45|170.32|167.92|170.32|167.92|169.53|167.13|0
1617937800000|2021-04-09 03:10:00|170.48|168.08|170.32|167.92|170.48|168.08|170.16|167.76|0
1617938100000|2021-04-09 03:15:00|170.16|167.76|170.96|168.56|170.96|168.56|170.16|167.76|0
1617938400000|2021-04-09 03:20:00|170.8|168.4|170.79|168.39|170.96|168.56|170.63|168.23|0
1617938700000|2021-04-09 03:25:00|170.95|168.55|171.43|169.03|171.43|169.03|170.95|168.55|0
1617939000000|2021-04-09 03:30:00|171.27|168.87|170.95|168.55|171.27|168.87|170.79|168.39|0
1617939300000|2021-04-09 03:35:00|170.79|168.39|170.94|168.54|170.95|168.55|170.79|168.39|0
1617939600000|2021-04-09 03:40:00|171.1|168.7|171.42|169.02|171.75|169.35|171.1|168.7|0
1617939900000|2021-04-09 03:45:00|171.26|168.86|171.1|168.7|171.26|168.86|171.1|168.7|0
1617940200000|2021-04-09 03:50:00|171.26|168.86|171.1|168.7|171.42|169.02|170.94|168.54|0
1617940500000|2021-04-09 03:55:00|171.26|168.86|171.41|169.01|171.58|169.18|171.26|168.86|0
1617940800000|2021-04-09 04:00:00|171.49|169.09|171.09|168.69|171.57|169.17|171.09|168.69|0
1617941100000|2021-04-09 04:05:00|170.93|168.53|171.09|168.69|171.25|168.85|170.93|168.53|0
1617941400000|2021-04-09 04:10:00|171.25|168.85|171.09|168.69|171.25|168.85|170.93|168.53|0
1617941700000|2021-04-09 04:15:00|171.25|168.85|171.4|169|171.57|169.17|171.24|168.84|0
1617942000000|2021-04-09 04:20:00|171.24|168.84|171.4|169|171.4|169|171.24|168.84|0
1617942300000|2021-04-09 04:25:00|171.56|169.16|171.56|169.16|171.56|169.16|171.24|168.84|0
1617942600000|2021-04-09 04:30:00|171.4|169|171.88|169.48|172.04|169.64|171.4|169|0
1617942900000|2021-04-09 04:35:00|171.72|169.32|172.36|169.96|172.36|169.96|171.72|169.32|0
1617943200000|2021-04-09 04:40:00|172.2|169.8|172.19|169.79|172.2|169.8|172.19|169.79|0
1617943500000|2021-04-09 04:45:00|172.03|169.63|172.35|169.95|172.35|169.95|172.03|169.63|0
1617943800000|2021-04-09 04:50:00|172.19|169.79|172.35|169.95|172.51|170.11|172.19|169.79|0
1617944100000|2021-04-09 04:55:00|172.19|169.79|171.7|169.3|172.19|169.79|171.54|169.14|0
1617944400000|2021-04-09 05:00:00|171.86|169.46|171.38|168.98|172.18|169.78|171.38|168.98|0
1617944700000|2021-04-09 05:05:00|171.22|168.82|170.58|168.18|171.22|168.82|170.58|168.18|0
1617945000000|2021-04-09 05:10:00|170.42|168.02|169.46|167.06|170.42|168.02|169.46|167.06|0
1617945300000|2021-04-09 05:15:00|169.61|167.21|169.61|167.21|169.77|167.37|168.98|166.58|0
1617945600000|2021-04-09 05:20:00|169.77|167.37|169.61|167.21|170.09|167.69|169.61|167.21|0
1617945900000|2021-04-09 05:25:00|169.77|167.37|169.45|167.05|169.77|167.37|169.13|166.73|0
1617946200000|2021-04-09 05:30:00|169.29|166.89|168.97|166.57|169.45|167.05|168.81|166.41|0
1617946500000|2021-04-09 05:35:00|168.81|166.41|167.69|165.29|168.81|166.41|167.54|165.14|0
1617946800000|2021-04-09 05:40:00|167.54|165.14|167.22|164.82|167.85|165.45|167.22|164.82|0
1617947100000|2021-04-09 05:45:00|167.06|164.66|166.58|164.18|167.06|164.66|166.27|163.87|0
1617947400000|2021-04-09 05:50:00|166.74|164.34|168.32|165.92|168.48|166.08|166.58|164.18|0
1617947700000|2021-04-09 05:55:00|168.16|165.76|167.84|165.44|168.16|165.76|167.68|165.28|0
1617948000000|2021-04-09 06:00:00|168|165.6|168.16|165.76|168.48|166.08|167.68|165.28|0
1617948300000|2021-04-09 06:05:00|168.31|165.91|168.95|166.55|169.59|167.19|168|165.6|0
1617948600000|2021-04-09 06:10:00|169.11|166.71|168.79|166.39|169.27|166.87|168.79|166.39|0
1617948900000|2021-04-09 06:15:00|168.86|166.46|168.62|166.22|168.94|166.54|168.47|166.07|0
1617949200000|2021-04-09 06:20:00|168.78|166.38|168.94|166.54|169.42|167.02|168.62|166.22|0
1617949500000|2021-04-09 06:25:00|169.1|166.7|168.78|166.38|169.26|166.86|168.78|166.38|0
1617949800000|2021-04-09 06:30:00|168.7|166.3|168.46|166.06|168.78|166.38|167.82|165.42|0
1617950100000|2021-04-09 06:35:00|168.62|166.22|167.66|165.26|168.62|166.22|167.19|164.79|0
1617950400000|2021-04-09 06:40:00|167.82|165.42|167.98|165.58|167.98|165.58|167.26|164.86|0
1617950700000|2021-04-09 06:45:00|168.13|165.73|168.29|165.89|168.45|166.05|167.81|165.41|0
1617951000000|2021-04-09 06:50:00|168.45|166.05|168.45|166.05|168.61|166.21|168.13|165.73|0
1617951300000|2021-04-09 06:55:00|168.29|165.89|168.52|166.12|168.92|166.52|168.29|165.89|0
1617951600000|2021-04-09 07:00:00|168.28|165.88|168.44|166.04|168.76|166.36|167.65|165.25|0
1617951900000|2021-04-09 07:05:00|168.24|166.24|168|166|168.72|166.72|167.76|165.76|0
1617952200000|2021-04-09 07:10:00|167.92|165.92|167.76|165.76|168.24|166.24|167.6|165.6|0
1617952500000|2021-04-09 07:15:00|167.92|165.92|168.23|166.23|169.03|167.03|167.92|165.92|0
1617952800000|2021-04-09 07:20:00|168.07|166.07|168.39|166.39|169.19|167.19|168.07|166.07|0
1617953100000|2021-04-09 07:25:00|168.23|166.23|168.39|166.39|169.18|167.18|168.07|166.07|0
1617953400000|2021-04-09 07:30:00|168.23|166.23|167.59|165.59|168.23|166.23|167.43|165.43|0
1617953700000|2021-04-09 07:35:00|167.43|165.43|169.02|167.02|169.34|167.34|166.48|164.48|0
1617954000000|2021-04-09 07:40:00|168.86|166.86|169.65|167.65|170.45|168.45|168.86|166.86|0
1617954300000|2021-04-09 07:45:00|169.81|167.81|170.45|168.45|170.61|168.61|169.81|167.81|0
1617954600000|2021-04-09 07:50:00|170.61|168.61|171.25|169.25|171.25|169.25|169.81|167.81|0
1617954900000|2021-04-09 07:55:00|171.09|169.09|171.4|169.4|171.89|169.89|170.93|168.93|0
1617955200000|2021-04-09 08:00:00|171.24|169.24|170.12|168.12|171.4|169.4|170.12|168.12|0
1617955500000|2021-04-09 08:05:00|169.96|167.96|169.32|167.32|170.28|168.28|169.16|167.16|0
1617955800000|2021-04-09 08:10:00|169.16|167.16|167.88|165.88|169.32|167.32|167.57|165.57|0
1617956100000|2021-04-09 08:15:00|168.04|166.04|168.36|166.36|168.68|166.68|167.72|165.72|0
1617956400000|2021-04-09 08:20:00|168.2|166.2|168.36|166.36|168.68|166.68|168.2|166.2|0
1617956700000|2021-04-09 08:25:00|168.51|166.51|168.04|166.04|168.67|166.67|167.72|165.72|0
1617957000000|2021-04-09 08:30:00|167.88|165.88|168.03|166.03|168.35|166.35|167.72|165.72|0
1617957300000|2021-04-09 08:35:00|168.19|166.19|168.51|166.51|168.83|166.83|168.19|166.19|0
1617957600000|2021-04-09 08:40:00|168.58|166.58|169.3|167.3|169.46|167.46|168.51|166.51|0
1617957900000|2021-04-09 08:45:00|169.46|167.46|169.46|167.46|169.78|167.78|169.3|167.3|0
1617958200000|2021-04-09 08:50:00|169.3|167.3|169.29|167.29|169.46|167.46|169.14|167.14|0
1617958500000|2021-04-09 08:55:00|169.21|167.21|170.25|168.25|170.57|168.57|169.13|167.13|0
1617958800000|2021-04-09 09:00:00|170.17|168.17|169.13|167.13|170.17|168.17|169.13|167.13|0
1617959100000|2021-04-09 09:05:00|169.29|167.29|168.65|166.65|169.29|167.29|168.65|166.65|0
1617959400000|2021-04-09 09:10:00|168.81|166.81|169.6|167.6|169.76|167.76|168.65|166.65|0
1617959700000|2021-04-09 09:15:00|169.44|167.44|169.28|167.28|169.76|167.76|168.96|166.96|0
1617960000000|2021-04-09 09:20:00|169.12|167.12|169.6|167.6|169.76|167.76|168.96|166.96|0
1617960300000|2021-04-09 09:25:00|169.76|167.76|169.75|167.75|170.4|168.4|169.28|167.28|0
1617960600000|2021-04-09 09:30:00|169.91|167.91|169.75|167.75|170.07|168.07|169.75|167.75|0
1617960900000|2021-04-09 09:35:00|169.91|167.91|169.43|167.43|169.91|167.91|169.03|167.03|0
1617961200000|2021-04-09 09:40:00|169.27|167.27|169.59|167.59|169.59|167.59|168.95|166.95|0
1617961500000|2021-04-09 09:45:00|169.75|167.75|169.42|167.42|169.91|167.91|169.27|167.27|0
1617961800000|2021-04-09 09:50:00|169.11|167.11|169.42|167.42|169.42|167.42|168.31|166.31|0
1617962100000|2021-04-09 09:55:00|169.58|167.58|170.06|168.06|170.22|168.22|169.42|167.42|0
1617962400000|2021-04-09 10:00:00|169.9|167.9|170.05|168.05|170.22|168.22|169.42|167.42|0
1617962700000|2021-04-09 10:05:00|169.9|167.9|170.21|168.21|170.37|168.37|169.89|167.89|0
1617963000000|2021-04-09 10:10:00|170.05|168.05|169.09|167.09|170.05|168.05|169.09|167.09|0
1617963300000|2021-04-09 10:15:00|168.93|166.93|168.93|166.93|169.25|167.25|168.29|166.29|0
1617963600000|2021-04-09 10:20:00|168.61|166.61|168.13|166.13|168.61|166.61|168.13|166.13|0
1617963900000|2021-04-09 10:25:00|167.81|165.81|168.13|166.13|168.45|166.45|167.5|165.5|0
1617964200000|2021-04-09 10:30:00|168.29|166.29|168.92|166.92|169.08|167.08|168.13|166.13|0
1617964500000|2021-04-09 10:35:00|168.76|166.76|169.4|167.4|169.4|167.4|168.44|166.44|0
1617964800000|2021-04-09 10:40:00|169.24|167.24|170.03|168.03|170.19|168.19|168.92|166.92|0
1617965100000|2021-04-09 10:45:00|169.87|167.87|169.39|167.39|170.03|168.03|169.39|167.39|0
1617965400000|2021-04-09 10:50:00|169.55|167.55|169.78|167.78|170.19|168.19|169.47|167.47|0
1617965700000|2021-04-09 10:55:00|169.71|167.71|168.91|166.91|169.71|167.71|168.91|166.91|0
1617966000000|2021-04-09 11:00:00|168.75|166.75|170.26|168.26|170.5|168.5|168.75|166.75|0
1617966300000|2021-04-09 11:05:00|170.18|168.18|170.66|168.66|170.82|168.82|170.18|168.18|0
1617966600000|2021-04-09 11:10:00|170.82|168.82|170.5|168.5|170.82|168.82|170.5|168.5|0
1617966900000|2021-04-09 11:15:00|170.66|168.66|170.65|168.65|170.82|168.82|170.49|168.49|0
1617967200000|2021-04-09 11:20:00|170.49|168.49|172.58|170.58|172.9|170.9|170.49|168.49|0
1617967500000|2021-04-09 11:25:00|172.74|170.74|172.49|170.49|173.06|171.06|172.26|170.26|0
1617967800000|2021-04-09 11:30:00|172.42|170.42|172.25|170.25|172.42|170.42|171.77|169.77|0
1617968100000|2021-04-09 11:35:00|172.09|170.09|171.93|169.93|172.41|170.41|171.77|169.77|0
1617968400000|2021-04-09 11:40:00|171.77|169.77|171.12|169.12|172.09|170.09|171.12|169.12|0
1617968700000|2021-04-09 11:45:00|170.96|168.96|170.64|168.64|170.96|168.96|170.32|168.32|0
1617969000000|2021-04-09 11:50:00|170.55|168.55|171.84|169.84|171.92|169.92|170.48|168.48|0
1617969300000|2021-04-09 11:55:00|171.76|169.76|170.79|168.79|171.76|169.76|170.63|168.63|0
1617969600000|2021-04-09 12:00:00|170.95|168.95|170.79|168.79|170.95|168.95|170.47|168.47|0
1617969900000|2021-04-09 12:05:00|170.63|168.63|169.03|167.03|170.79|168.79|169.03|167.03|0
1617970200000|2021-04-09 12:10:00|168.87|166.87|168.23|166.23|169.19|167.19|168.23|166.23|0
1617970500000|2021-04-09 12:15:00|168.39|166.39|169.02|167.02|169.02|167.02|167.91|165.91|0
1617970800000|2021-04-09 12:20:00|169.18|167.18|168.22|166.22|169.18|167.18|167.75|165.75|0
1617971100000|2021-04-09 12:25:00|167.91|165.91|168.46|166.46|168.7|166.7|167.75|165.75|0
1617971400000|2021-04-09 12:30:00|168.54|166.54|168.77|166.77|169.17|167.17|167.74|165.74|0
1617971700000|2021-04-09 12:35:00|169.17|167.17|167.74|165.74|169.49|167.49|167.42|165.42|0
1617972000000|2021-04-09 12:40:00|167.58|165.58|166.79|164.79|167.74|165.74|166.79|164.79|0
1617972300000|2021-04-09 12:45:00|166.94|164.94|164.73|162.73|166.94|164.94|163.95|161.95|0
1617972600000|2021-04-09 12:50:00|164.57|162.57|164.41|162.41|165.2|163.2|164.26|162.26|0
1617972900000|2021-04-09 12:55:00|164.57|162.57|164.25|162.25|164.73|162.73|163.63|161.63|0
1617973200000|2021-04-09 13:00:00|164.1|162.1|163.31|161.31|164.57|162.57|163.31|161.31|0
1617973500000|2021-04-09 13:05:00|163.15|161.15|163.62|161.62|163.78|161.78|162.06|160.06|0
1617973800000|2021-04-09 13:10:00|163.46|161.46|165.39|163.39|165.55|163.55|163.46|161.46|0
1617974100000|2021-04-09 13:15:00|165.55|163.55|165.55|163.55|165.71|163.71|165.08|163.08|0
1617974400000|2021-04-09 13:20:00|165.39|163.39|166.49|164.49|166.65|164.65|165.39|163.39|0
1617974700000|2021-04-09 13:25:00|166.65|164.65|166.96|164.96|167.28|165.28|166.49|164.49|0
1617975000000|2021-04-09 13:30:00|166.8|164.8|169.02|167.02|169.34|167.34|166.49|164.49|0
1617975300000|2021-04-09 13:35:00|168.7|166.7|169.17|167.17|169.49|167.49|167.75|165.75|0
1617975600000|2021-04-09 13:40:00|169.33|167.33|169.81|167.81|169.81|167.81|168.7|166.7|0
1617975900000|2021-04-09 13:45:00|170.29|168.29|170.12|168.12|170.29|168.29|168.85|166.85|0
1617976200000|2021-04-09 13:50:00|170.28|168.28|170.76|168.76|171.08|169.08|169.65|167.65|0
1617976500000|2021-04-09 13:55:00|170.44|168.44|171.24|169.24|171.4|169.4|170.28|168.28|0
1617976800000|2021-04-09 14:00:00|171.08|169.08|172.04|170.04|172.36|170.36|171.08|169.08|0
1617977100000|2021-04-09 14:05:00|171.87|169.87|171.71|169.71|172.36|170.36|171.39|169.39|0
1617977400000|2021-04-09 14:10:00|171.87|169.87|170.43|168.43|172.19|170.19|170.43|168.43|0
1617977700000|2021-04-09 14:15:00|170.27|168.27|169.95|167.95|170.91|168.91|169.79|167.79|0
1617978000000|2021-04-09 14:20:00|170.11|168.11|171.54|169.54|171.7|169.7|170.11|168.11|0
1617978300000|2021-04-09 14:25:00|171.38|169.38|170.27|168.27|171.54|169.54|169.79|167.79|0
1617978600000|2021-04-09 14:30:00|169.95|167.95|170.74|168.74|171.54|169.54|169.16|167.16|0
1617978900000|2021-04-09 14:35:00|170.9|168.9|170.1|168.1|172.33|170.33|170.1|168.1|0
1617979200000|2021-04-09 14:40:00|169.94|167.94|168.83|166.83|170.58|168.58|168.68|166.68|0
1617979500000|2021-04-09 14:45:00|168.68|166.68|171.05|169.05|171.37|169.37|168.52|166.52|0
1617979800000|2021-04-09 14:50:00|170.89|168.89|170.49|168.49|171.37|169.37|170.09|168.09|0
1617980100000|2021-04-09 14:55:00|170.73|168.73|169.77|167.77|171.05|169.05|169.3|167.3|0
1617980400000|2021-04-09 15:00:00|169.62|167.62|169.93|167.93|171.52|169.52|169.45|167.45|0
1617980700000|2021-04-09 15:05:00|169.77|167.77|170.88|168.88|171.52|169.52|169.45|167.45|0
1617981000000|2021-04-09 15:10:00|171.04|169.04|172.15|170.15|172.15|170.15|170.4|168.4|0
1617981300000|2021-04-09 15:15:00|172.31|170.31|171.19|169.19|172.63|170.63|171.19|169.19|0
1617981600000|2021-04-09 15:20:00|171.35|169.35|171.67|169.67|172.31|170.31|170.87|168.87|0
1617981900000|2021-04-09 15:25:00|171.51|169.51|171.5|169.5|171.98|169.98|171.35|169.35|0
1617982200000|2021-04-09 15:30:00|171.66|169.66|172.62|170.62|172.62|170.62|171.19|169.19|0
1617982500000|2021-04-09 15:35:00|172.46|170.46|172.94|170.94|172.94|170.94|172.3|170.3|0
1617982800000|2021-04-09 15:40:00|173.1|171.1|172.93|170.93|173.74|171.74|172.61|170.61|0
1617983100000|2021-04-09 15:45:00|172.77|170.77|173.25|171.25|173.57|171.57|172.61|170.61|0
1617983400000|2021-04-09 15:50:00|173.41|171.41|174.53|172.53|174.53|172.53|173.25|171.25|0
1617983700000|2021-04-09 15:55:00|174.69|172.69|174.53|172.53|175.01|173.01|174.37|172.37|0
1617984000000|2021-04-09 16:00:00|174.37|172.37|174.69|172.69|174.69|172.69|174.05|172.05|0
1617984300000|2021-04-09 16:05:00|174.53|172.53|173.72|171.72|174.85|172.85|173.72|171.72|0
1617984600000|2021-04-09 16:10:00|173.56|171.56|173.4|171.4|173.88|171.88|173.24|171.24|0
1617984900000|2021-04-09 16:15:00|173.72|171.72|173.88|171.88|174.04|172.04|173.07|171.07|0
1617985200000|2021-04-09 16:20:00|173.71|171.71|174.35|172.35|174.68|172.68|173.55|171.55|0
1617985500000|2021-04-09 16:25:00|174.19|172.19|173.71|171.71|174.35|172.35|173.71|171.71|0
1617985800000|2021-04-09 16:30:00|173.87|171.87|174.19|172.19|174.35|172.35|173.71|171.71|0
1617986100000|2021-04-09 16:35:00|174.03|172.03|174.35|172.35|174.67|172.67|173.87|171.87|0
1617986400000|2021-04-09 16:40:00|174.18|172.18|174.83|172.83|174.99|172.99|174.18|172.18|0
1617986700000|2021-04-09 16:45:00|174.66|172.66|174.5|172.5|175.47|173.47|174.5|172.5|0
1617987000000|2021-04-09 16:50:00|174.66|172.66|174.66|172.66|174.66|172.66|174.02|172.02|0
1617987300000|2021-04-09 16:55:00|174.5|172.5|175.14|173.14|175.14|173.14|174.5|172.5|0
1617987600000|2021-04-09 17:00:00|175.3|173.3|174.33|172.33|175.3|173.3|174.33|172.33|0
1617987900000|2021-04-09 17:05:00|174.17|172.17|174.33|172.33|174.49|172.49|174.17|172.17|0
1617988200000|2021-04-09 17:10:00|174.49|172.49|174.49|172.49|174.81|172.81|174.33|172.33|0
1617988500000|2021-04-09 17:15:00|174.65|172.65|175.13|173.13|175.13|173.13|174.33|172.33|0
1617988800000|2021-04-09 17:20:00|175.29|173.29|174.96|172.96|175.61|173.61|174.72|172.72|0
1617989100000|2021-04-09 17:25:00|174.8|172.8|174.96|172.96|175.12|173.12|174.64|172.64|0
1617989400000|2021-04-09 17:30:00|175.12|173.12|175.93|173.93|176.09|174.09|174.96|172.96|0
1617989700000|2021-04-09 17:35:00|176.09|174.09|176.57|174.57|176.57|174.57|175.93|173.93|0
1617990000000|2021-04-09 17:40:00|176.73|174.73|176.89|174.89|177.05|175.05|176.57|174.57|0
1617990300000|2021-04-09 17:45:00|177.05|175.05|177.86|175.86|178.35|176.35|177.05|175.05|0
1617990600000|2021-04-09 17:50:00|177.7|175.7|177.21|175.21|177.7|175.7|176.89|174.89|0
1617990900000|2021-04-09 17:55:00|177.05|175.05|177.37|175.37|177.53|175.53|177.05|175.05|0
1617991200000|2021-04-09 18:00:00|177.53|175.53|177.69|175.69|178.18|176.18|177.04|175.04|0
1617991500000|2021-04-09 18:05:00|177.53|175.53|176.88|174.88|177.69|175.69|176.88|174.88|0
1617991800000|2021-04-09 18:10:00|176.72|174.72|176.46|174.46|177.98|175.98|176.23|174.23|0
1617992100000|2021-04-09 18:15:00|176.63|174.63|176.85|174.85|176.85|174.85|176.3|174.3|0
1617992400000|2021-04-09 18:20:00|176.68|174.68|176.52|174.52|176.84|174.84|176.03|174.03|0
1617992700000|2021-04-09 18:25:00|176.19|174.19|176.19|174.19|176.84|174.84|175.87|173.87|0
1617993000000|2021-04-09 18:30:00|176.03|174.03|176.19|174.19|176.35|174.35|175.22|173.22|0
1617993300000|2021-04-09 18:35:00|176.02|174.02|176.35|174.35|176.35|174.35|175.54|173.54|0
1617993600000|2021-04-09 18:40:00|176.51|174.51|176.02|174.02|176.83|174.83|175.7|173.7|0
1617993900000|2021-04-09 18:45:00|175.86|173.86|176.5|174.5|176.83|174.83|175.86|173.86|0
1617994200000|2021-04-09 18:50:00|176.34|174.34|176.69|174.69|176.69|174.69|175.17|173.17|0
1617994500000|2021-04-09 18:55:00|176.61|174.61|175.88|173.88|176.69|174.69|175.55|173.55|0
1617994800000|2021-04-09 19:00:00|175.72|173.72|175.55|173.55|176.04|174.04|175.23|173.23|0
1617995100000|2021-04-09 19:05:00|175.39|173.39|174.9|172.9|175.55|173.55|174.58|172.58|0
1617995400000|2021-04-09 19:10:00|174.74|172.74|174.74|172.74|175.22|173.22|174.41|172.41|0
1617995700000|2021-04-09 19:15:00|174.9|172.9|176.35|174.35|176.52|174.52|174.9|172.9|0
1617996000000|2021-04-09 19:20:00|176.19|174.19|179.12|177.12|179.12|177.12|176.19|174.19|0
1617996300000|2021-04-09 19:25:00|179.29|177.29|181.26|179.26|181.26|179.26|179.29|177.29|0
1617996600000|2021-04-09 19:30:00|181.59|179.59|183.72|181.72|184.55|182.55|181.42|179.42|0
1617996900000|2021-04-09 19:35:00|183.89|181.89|184.22|182.22|185.38|183.38|183.72|181.72|0
1617997200000|2021-04-09 19:40:00|184.38|182.38|183.06|181.06|184.71|182.71|183.06|181.06|0
1617997500000|2021-04-09 19:45:00|182.89|180.89|184.87|182.87|185.04|183.04|182.89|180.89|0
1617997800000|2021-04-09 19:50:00|185.54|183.54|188.86|186.86|188.86|186.86|185.54|183.54|0
1617998100000|2021-04-09 19:55:00|189.02|187.02|190|188|191.17|189.17|188.35|186.35|0
1617998400000|2021-04-09 20:00:00|190.34|188.34|187.17|185.17|190.67|188.67|186.84|184.84|0
1617998700000|2021-04-09 20:05:00|187.01|185.01|185.19|183.19|187.01|185.01|185.19|183.19|0
1617999000000|2021-04-09 20:10:00|185.02|183.02|185.26|183.26|185.51|183.51|184.2|182.2|0
1618211100000|2021-04-12 07:05:00|182.52|180.52|184.15|182.15|184.15|182.15|182.35|180.35|0
1618211400000|2021-04-12 07:10:00|184.32|182.32|185.14|183.14|185.63|183.63|184.32|182.32|0
1618211700000|2021-04-12 07:15:00|185.3|183.3|184.64|182.64|185.63|183.63|184.48|182.48|0
1618212000000|2021-04-12 07:20:00|184.48|182.48|182.91|180.91|184.48|182.48|182.67|180.67|0
1618212300000|2021-04-12 07:25:00|183|181|183.16|181.16|183.32|181.32|182.25|180.25|0
1618212600000|2021-04-12 07:30:00|182.99|180.99|183.65|181.65|183.65|181.65|182.58|180.58|0
1618212900000|2021-04-12 07:35:00|183.81|181.81|183.15|181.15|184.63|182.63|182.82|180.82|0
1618213200000|2021-04-12 07:40:00|182.99|180.99|182.82|180.82|183.48|181.48|182.57|180.57|0
1618213500000|2021-04-12 07:45:00|182.66|180.66|183.31|181.31|183.31|181.31|182.49|180.49|0
1618213800000|2021-04-12 07:50:00|183.47|181.47|183.47|181.47|184.13|182.13|183.14|181.14|0
1618214100000|2021-04-12 07:55:00|183.63|181.63|182.98|180.98|183.8|181.8|182.65|180.65|0
1618214400000|2021-04-12 08:00:00|183.14|181.14|184.45|182.45|184.62|182.62|183.14|181.14|0
1618214700000|2021-04-12 08:05:00|184.61|182.61|183.79|181.79|184.78|182.78|182.97|180.97|0
1618215000000|2021-04-12 08:10:00|183.95|181.95|183.79|181.79|184.94|182.94|183.79|181.79|0
1618215300000|2021-04-12 08:15:00|183.95|181.95|182.96|180.96|184.12|182.12|182.64|180.64|0
1618215600000|2021-04-12 08:20:00|183.13|181.13|182.96|180.96|183.29|181.29|182.47|180.47|0
1618215900000|2021-04-12 08:25:00|183.12|181.12|182.14|180.14|183.45|181.45|182.14|180.14|0
1618216200000|2021-04-12 08:30:00|182.47|180.47|182.46|180.46|182.79|180.79|182.14|180.14|0
1618216500000|2021-04-12 08:35:00|182.3|180.3|183.12|181.12|183.28|181.28|182.14|180.14|0
1618216800000|2021-04-12 08:40:00|183.28|181.28|182.95|180.95|183.28|181.28|182.13|180.13|0
1618217100000|2021-04-12 08:45:00|182.79|180.79|183.27|181.27|183.52|181.52|182.79|180.79|0
1618217400000|2021-04-12 08:50:00|183.44|181.44|183.93|181.93|184.26|182.26|183.35|181.35|0
1618217700000|2021-04-12 08:55:00|184.09|182.09|184.09|182.09|184.26|182.26|183.76|181.76|0
1618218000000|2021-04-12 09:00:00|184.25|182.25|183.92|181.92|184.42|182.42|183.92|181.92|0
1618218300000|2021-04-12 09:05:00|184.09|182.09|184.58|182.58|184.74|182.74|184.09|182.09|0
1618218600000|2021-04-12 09:10:00|184.41|182.41|184.08|182.08|184.41|182.41|183.92|181.92|0
1618218900000|2021-04-12 09:15:00|184.25|182.25|184.74|182.74|184.9|182.9|184.25|182.25|0
1618219200000|2021-04-12 09:20:00|184.57|182.57|185.23|183.23|185.23|183.23|184.57|182.57|0
1618219500000|2021-04-12 09:25:00|185.06|183.06|185.72|183.72|185.89|183.89|184.57|182.57|0
1618219800000|2021-04-12 09:30:00|185.88|183.88|184.89|182.89|185.88|183.88|184.73|182.73|0
1618220100000|2021-04-12 09:35:00|185.06|183.06|185.38|183.38|185.88|183.88|185.06|183.06|0
1618220400000|2021-04-12 09:40:00|185.55|183.55|186.04|184.04|186.37|184.37|185.55|183.55|0
1618220700000|2021-04-12 09:45:00|185.88|183.88|185.54|183.54|186.04|184.04|185.38|183.38|0
1618221000000|2021-04-12 09:50:00|185.71|183.71|185.87|183.87|185.87|183.87|185.38|183.38|0
1618221300000|2021-04-12 09:55:00|186.03|184.03|185.87|183.87|186.2|184.2|185.87|183.87|0
1618221600000|2021-04-12 10:00:00|185.7|183.7|184.87|182.87|185.7|183.7|184.55|182.55|0
1618221900000|2021-04-12 10:05:00|185.04|183.04|185.2|183.2|185.2|183.2|184.71|182.71|0
1618222200000|2021-04-12 10:10:00|185.04|183.04|185.86|183.86|186.03|184.03|185.04|183.04|0
1618222500000|2021-04-12 10:15:00|186.02|184.02|184.37|182.37|186.02|184.02|184.37|182.37|0
1618222800000|2021-04-12 10:20:00|183.88|181.88|184.37|182.37|184.7|182.7|183.88|181.88|0
1618223100000|2021-04-12 10:25:00|184.53|182.53|184.04|182.04|184.7|182.7|183.87|181.87|0
1618223400000|2021-04-12 10:30:00|184.2|182.2|184.2|182.2|184.53|182.53|184.04|182.04|0
1618223700000|2021-04-12 10:35:00|184.36|182.36|184.53|182.53|184.69|182.69|184.03|182.03|0
1618224000000|2021-04-12 10:40:00|184.52|182.52|184.36|182.36|184.69|182.69|184.36|182.36|0
1618224300000|2021-04-12 10:45:00|184.52|182.52|184.85|182.85|184.85|182.85|184.19|182.19|0
1618224600000|2021-04-12 10:50:00|185.01|183.01|184.52|182.52|185.01|183.01|184.35|182.35|0
1618224900000|2021-04-12 10:55:00|184.68|182.68|184.51|182.51|184.85|182.85|184.51|182.51|0
1618225200000|2021-04-12 11:00:00|184.84|182.84|185.33|183.33|185.34|183.34|184.68|182.68|0
1618225500000|2021-04-12 11:05:00|185.5|183.5|185.83|183.83|186.16|184.16|185.5|183.5|0
1618225800000|2021-04-12 11:10:00|185.99|183.99|186.15|184.15|186.82|184.82|185.99|183.99|0
1618226100000|2021-04-12 11:15:00|186.32|184.32|186.65|184.65|186.81|184.81|185.82|183.82|0
1618226400000|2021-04-12 11:20:00|186.73|184.73|187.64|185.64|187.64|185.64|186.65|184.65|0
1618226700000|2021-04-12 11:25:00|187.47|185.47|187.14|185.14|187.47|185.47|186.97|184.97|0
1618227000000|2021-04-12 11:30:00|187.31|185.31|186.31|184.31|187.31|185.31|186.31|184.31|0
1618227300000|2021-04-12 11:35:00|186.14|184.14|185.98|183.98|186.14|184.14|185.48|183.48|0
1618227600000|2021-04-12 11:40:00|185.97|183.97|186.8|184.8|186.8|184.8|185.97|183.97|0
1618227900000|2021-04-12 11:45:00|186.97|184.97|184.98|182.98|186.97|184.97|184.81|182.81|0
1618228200000|2021-04-12 11:50:00|185.14|183.14|185.64|183.64|185.64|183.64|184.98|182.98|0
1618228500000|2021-04-12 11:55:00|185.47|183.47|185.3|183.3|185.47|183.47|184.97|182.97|0
1618228800000|2021-04-12 12:00:00|185.8|183.8|184.81|182.81|185.8|183.8|184.81|182.81|0
1618229100000|2021-04-12 12:05:00|184.64|182.64|185.63|183.63|185.79|183.79|184.64|182.64|0
1618229400000|2021-04-12 12:10:00|185.46|183.46|184.63|182.63|185.46|183.46|184.47|182.47|0
1618229700000|2021-04-12 12:15:00|184.8|182.8|184.96|182.96|185.13|183.13|184.63|182.63|0
1618230000000|2021-04-12 12:20:00|185.13|183.13|185.37|183.37|185.79|183.79|184.63|182.63|0
1618230300000|2021-04-12 12:25:00|185.45|183.45|186.03|184.03|186.11|184.11|185.29|183.29|0
1618230600000|2021-04-12 12:30:00|186.11|184.11|186.11|184.11|186.44|184.44|185.94|183.94|0
1618230900000|2021-04-12 12:35:00|186.27|184.27|185.94|183.94|186.44|184.44|185.61|183.61|0
1618231200000|2021-04-12 12:40:00|186.11|184.11|186.27|184.27|186.6|184.6|185.94|183.94|0
1618231500000|2021-04-12 12:45:00|186.43|184.43|186.76|184.76|186.93|184.93|186.43|184.43|0
1618231800000|2021-04-12 12:50:00|186.93|184.93|186.76|184.76|186.93|184.93|186.43|184.43|0
1618232100000|2021-04-12 12:55:00|186.59|184.59|186.09|184.09|186.59|184.59|186.09|184.09|0
1618232400000|2021-04-12 13:00:00|186.26|184.26|187.25|185.25|187.92|185.92|186.09|184.09|0
1618232700000|2021-04-12 13:05:00|187.08|185.08|186.75|184.75|187.08|185.08|186.42|184.42|0
1618233000000|2021-04-12 13:10:00|186.92|184.92|187.74|185.74|187.75|185.75|186.92|184.92|0
1618233300000|2021-04-12 13:15:00|187.91|185.91|187.08|185.08|188.07|186.07|186.75|184.75|0
1618233600000|2021-04-12 13:20:00|186.91|184.91|186.74|184.74|187.41|185.41|186.58|184.58|0
1618233900000|2021-04-12 13:25:00|186.58|184.58|185.25|183.25|186.74|184.74|185.09|183.09|0
1618234200000|2021-04-12 13:30:00|185.42|183.42|187.07|185.07|187.23|185.23|185.09|183.09|0
1618234500000|2021-04-12 13:35:00|187.23|185.23|189.06|187.06|189.39|187.39|186.9|184.9|0
1618234800000|2021-04-12 13:40:00|189.23|187.23|188.06|186.06|189.23|187.23|187.4|185.4|0
1618235100000|2021-04-12 13:45:00|188.22|186.22|185.07|183.07|188.56|186.56|184.91|182.91|0
1618235400000|2021-04-12 13:50:00|184.74|182.74|183.75|181.75|184.74|182.74|182.61|180.61|0
1618235700000|2021-04-12 13:55:00|183.43|181.43|185.23|183.23|185.23|183.23|183.34|181.34|0
1618236000000|2021-04-12 14:00:00|185.4|183.4|187.51|185.51|187.84|185.84|185.4|183.4|0
1618236300000|2021-04-12 14:05:00|187.35|185.35|187.51|185.51|187.84|185.84|186.03|184.03|0
1618236600000|2021-04-12 14:10:00|187.34|185.34|186.52|184.52|187.34|185.34|185.86|183.86|0
1618236900000|2021-04-12 14:15:00|186.35|184.35|187.83|185.83|188.17|186.17|186.19|184.19|0
1618237200000|2021-04-12 14:20:00|188|186|188.49|186.49|188.82|186.82|187.67|185.67|0
1618237500000|2021-04-12 14:25:00|188.66|186.66|186.34|184.34|188.66|186.66|185.69|183.69|0
1618237800000|2021-04-12 14:30:00|186.84|184.84|185.19|183.19|186.84|184.84|184.7|182.7|0
1618238100000|2021-04-12 14:35:00|185.03|183.03|184.04|182.04|185.19|183.19|183.39|181.39|0
1618238400000|2021-04-12 14:40:00|184.2|182.2|183.06|181.06|184.86|182.86|182.24|180.24|0
1618238700000|2021-04-12 14:45:00|182.89|180.89|185.35|183.35|185.51|183.51|182.57|180.57|0
1618239000000|2021-04-12 14:50:00|185.51|183.51|185.51|183.51|186.33|184.33|184.53|182.53|0
1618239300000|2021-04-12 14:55:00|185.67|183.67|185.67|183.67|186.33|184.33|185.5|183.5|0
1618239600000|2021-04-12 15:00:00|186|184|186.32|184.32|186.98|184.98|186|184|0
1618239900000|2021-04-12 15:05:00|186.65|184.65|185.5|183.5|186.65|184.65|185.33|183.33|0
1618240200000|2021-04-12 15:10:00|185.33|183.33|185.82|183.82|186.15|184.15|184.84|182.84|0
1618240500000|2021-04-12 15:15:00|185.66|183.66|187.47|185.47|187.47|185.47|184.84|182.84|0
1618240800000|2021-04-12 15:20:00|187.63|185.63|187.47|185.47|187.8|185.8|186.81|184.81|0
1618241100000|2021-04-12 15:25:00|187.14|185.14|187.46|185.46|187.46|185.46|186.8|184.8|0
1618241400000|2021-04-12 15:30:00|187.79|185.79|186.47|184.47|187.79|185.79|186.47|184.47|0
1618241700000|2021-04-12 15:35:00|186.14|184.14|186.47|184.47|186.8|184.8|185.32|183.32|0
1618242000000|2021-04-12 15:40:00|186.14|184.14|187.45|185.45|187.62|185.62|185.15|183.15|0
1618242300000|2021-04-12 15:45:00|187.62|185.62|186.3|184.3|187.62|185.62|186.13|184.13|0
1618242600000|2021-04-12 15:50:00|186.13|184.13|187.78|185.78|188.11|186.11|185.64|183.64|0
1618242900000|2021-04-12 15:55:00|187.94|185.94|188.44|186.44|188.61|186.61|187.78|185.78|0
1618243200000|2021-04-12 16:00:00|188.6|186.6|188.6|186.6|188.6|186.6|188.1|186.1|0
1618243500000|2021-04-12 16:05:00|188.77|186.77|187.6|185.6|188.77|186.77|187.6|185.6|0
1618243800000|2021-04-12 16:10:00|187.44|185.44|187.77|185.77|188.26|186.26|187.27|185.27|0
1618244100000|2021-04-12 16:15:00|187.93|185.93|187.27|185.27|188.1|186.1|186.28|184.28|0
1618244400000|2021-04-12 16:20:00|187.43|185.43|188.09|186.09|188.26|186.26|187.27|185.27|0
1618244700000|2021-04-12 16:25:00|188.26|186.26|189.58|187.58|189.75|187.75|188.09|186.09|0
1618245000000|2021-04-12 16:30:00|189.41|187.41|192.08|190.08|192.08|190.08|189.41|187.41|0
1618245300000|2021-04-12 16:35:00|192.24|190.24|191.57|189.57|192.24|190.24|190.91|188.91|0
1618245600000|2021-04-12 16:40:00|191.74|189.74|192.57|190.57|192.57|190.57|191.41|189.41|0
1618245900000|2021-04-12 16:45:00|192.41|190.41|191.73|189.73|192.74|190.74|191.57|189.57|0
1618246200000|2021-04-12 16:50:00|191.9|189.9|192.07|190.07|192.23|190.23|191.56|189.56|0
1618246500000|2021-04-12 16:55:00|191.9|189.9|191.9|189.9|192.57|190.57|191.9|189.9|0
1618246800000|2021-04-12 17:00:00|192.06|190.06|191.89|189.89|192.4|190.4|191.89|189.89|0
1618247100000|2021-04-12 17:05:00|192.06|190.06|191.22|189.22|192.06|190.06|191.22|189.22|0
1618247400000|2021-04-12 17:10:00|191.39|189.39|190.55|188.55|191.39|189.39|190.22|188.22|0
1618247700000|2021-04-12 17:15:00|190.72|188.72|189.88|187.88|190.72|188.72|189.39|187.39|0
1618248000000|2021-04-12 17:20:00|190.05|188.05|188.55|186.55|190.22|188.22|188.55|186.55|0
1618248300000|2021-04-12 17:25:00|188.88|186.88|189.05|187.05|189.38|187.38|188.72|186.72|0
1618248600000|2021-04-12 17:30:00|188.88|186.88|188.38|186.38|188.88|186.88|187.89|185.89|0
1618248900000|2021-04-12 17:35:00|188.55|186.55|187.72|185.72|188.55|186.55|187.39|185.39|0
1618249200000|2021-04-12 17:40:00|187.55|185.55|186.56|184.56|187.72|185.72|186.56|184.56|0
1618249500000|2021-04-12 17:45:00|186.72|184.72|188.21|186.21|188.37|186.37|186.72|184.72|0
1618249800000|2021-04-12 17:50:00|188.04|186.04|187.05|185.05|188.04|186.04|186.55|184.55|0
1618250100000|2021-04-12 17:55:00|187.21|185.21|185.73|183.73|187.38|185.38|185.07|183.07|0
1618250400000|2021-04-12 18:00:00|185.56|183.56|186.55|184.55|187.54|185.54|185.56|183.56|0
1618250700000|2021-04-12 18:05:00|186.71|184.71|187.37|185.37|187.87|185.87|185.56|183.56|0
1618251000000|2021-04-12 18:10:00|187.53|185.53|187.86|185.86|187.86|185.86|187.2|185.2|0
1618251300000|2021-04-12 18:15:00|187.7|185.7|187.86|185.86|188.03|186.03|187.37|185.37|0
1618251600000|2021-04-12 18:20:00|188.02|186.02|187.03|185.03|188.19|186.19|186.87|184.87|0
1618251900000|2021-04-12 18:25:00|186.87|184.87|188.02|186.02|188.18|186.18|186.21|184.21|0
1618252200000|2021-04-12 18:30:00|188.18|186.18|187.19|185.19|188.18|186.18|187.03|185.03|0
1618252500000|2021-04-12 18:35:00|187.02|185.02|188.01|186.01|188.01|186.01|187.02|185.02|0
1618252800000|2021-04-12 18:40:00|187.85|185.85|187.18|185.18|188.01|186.01|186.36|184.36|0
1618253100000|2021-04-12 18:45:00|187.02|185.02|187.02|185.02|187.35|185.35|186.36|184.36|0
1618253400000|2021-04-12 18:50:00|186.85|184.85|185.69|183.69|186.85|184.85|185.04|183.04|0
1618253700000|2021-04-12 18:55:00|185.86|183.86|186.35|184.35|186.6|184.6|185.69|183.69|0
1618254000000|2021-04-12 19:00:00|186.19|184.19|185.2|183.2|186.35|184.35|184.87|182.87|0
1618254300000|2021-04-12 19:05:00|185.36|183.36|186.84|184.84|187.33|185.33|185.36|183.36|0
1618254600000|2021-04-12 19:10:00|187|185|185.52|183.52|187.17|185.17|185.52|183.52|0
1618254900000|2021-04-12 19:15:00|185.35|183.35|185.68|183.68|185.85|183.85|184.53|182.53|0
1618255200000|2021-04-12 19:20:00|186.01|184.01|188.32|186.32|188.32|186.32|186.01|184.01|0
1618255500000|2021-04-12 19:25:00|188.15|186.15|187.49|185.49|188.32|186.32|187.32|185.32|0
1618255800000|2021-04-12 19:30:00|187.65|185.65|186.99|184.99|187.98|185.98|186.66|184.66|0
1618256100000|2021-04-12 19:35:00|185.87|183.87|187.85|185.85|188.02|186.02|185.03|183.03|0
1618256400000|2021-04-12 19:40:00|188.02|186.02|189.52|187.52|189.69|187.69|187.69|185.69|0
1618256700000|2021-04-12 19:45:00|189.86|187.86|190.02|188.02|190.53|188.53|189.35|187.35|0
1618257000000|2021-04-12 19:50:00|190.19|188.19|190.28|188.28|192.73|190.73|189.52|187.52|0
1618257300000|2021-04-12 19:55:00|190.11|188.11|189.77|187.77|190.27|188.27|187.6|185.6|0
1618257600000|2021-04-12 20:00:00|190.44|188.44|189.26|187.26|191.96|189.96|189.26|187.26|0
1618257900000|2021-04-12 20:05:00|189.43|187.43|190.1|188.1|190.27|188.27|189.43|187.43|0
1618258200000|2021-04-12 20:10:00|189.93|187.93|190.01|188.01|190.01|188.01|189.26|187.26|0
1618258500000|2021-04-12 20:15:00|190.38|187.98|190.13|187.73|190.45|188.05|190.13|187.73|0
1618258800000|2021-04-12 20:20:00|190.18|187.78|190.1|187.7|190.18|187.78|189.98|187.58|0
1618259100000|2021-04-12 20:25:00|190.13|187.73|190.34|187.94|190.37|187.97|190.1|187.7|0
1618259400000|2021-04-12 20:30:00|190.37|187.97|190.2|187.8|190.7|188.3|189.86|187.46|0
1618259700000|2021-04-12 20:35:00|190.37|187.97|190.87|188.47|190.87|188.47|190.2|187.8|0
1618260000000|2021-04-12 20:40:00|190.7|188.3|190.86|188.46|191.03|188.63|190.03|187.63|0
1618260300000|2021-04-12 20:45:00|191.03|188.63|190.86|188.46|191.2|188.8|190.69|188.29|0
1618260600000|2021-04-12 20:50:00|190.69|188.29|191.2|188.8|191.53|189.13|190.53|188.13|0
1618260900000|2021-04-12 20:55:00|191.03|188.63|191.02|188.62|191.2|188.8|190.69|188.29|0
1618261200000|2021-04-12 21:00:00|190.6|188.2|190.7|188.3|190.7|188.3|190.6|188.2|0
1618261500000|2021-04-12 21:05:00|190.72|188.32|190.5|188.1|190.72|188.32|190.43|188.03|0
1618261800000|2021-04-12 21:10:00|190.59|188.19|190.42|188.02|190.62|188.22|190.42|188.02|0
1618262100000|2021-04-12 21:15:00|190.44|188.04|190.35|187.95|190.44|188.04|190.35|187.95|0
1618262400000|2021-04-12 21:20:00|190.42|188.02|190.56|188.16|190.69|188.29|190.35|187.95|0
1618262700000|2021-04-12 21:25:00|190.51|188.11|190.51|188.11|190.51|188.11|190.46|188.06|0
1618263000000|2021-04-12 21:30:00|190.58|188.18|190.55|188.15|190.63|188.23|190.55|188.15|0
1618263300000|2021-04-12 21:35:00|190.43|188.03|190.55|188.15|190.61|188.21|190.38|187.98|0
1618263600000|2021-04-12 21:40:00|190.62|188.22|190.6|188.2|190.62|188.22|190.43|188.03|0
1618263900000|2021-04-12 21:45:00|190.8|188.4|190.67|188.27|190.8|188.4|190.67|188.27|0
1618264200000|2021-04-12 21:50:00|190.6|188.2|190.64|188.24|190.77|188.37|190.6|188.2|0
1618264500000|2021-04-12 21:55:00|190.54|188.14|190.76|188.36|190.76|188.36|190.54|188.14|0
1618264800000|2021-04-12 22:00:00|190.99|188.59|191.24|188.84|191.41|189.01|190.4|188|0
1618265100000|2021-04-12 22:05:00|191.07|188.67|190.23|187.83|191.07|188.67|189.9|187.5|0
1618265400000|2021-04-12 22:10:00|190.06|187.66|189.72|187.32|190.06|187.66|189.56|187.16|0
1618265700000|2021-04-12 22:15:00|189.81|187.41|190.06|187.66|190.23|187.83|189.72|187.32|0
1618266000000|2021-04-12 22:20:00|190.23|187.83|189.89|187.49|190.39|187.99|189.89|187.49|0
1618266300000|2021-04-12 22:25:00|189.72|187.32|189.88|187.48|190.05|187.65|189.72|187.32|0
1618266600000|2021-04-12 22:30:00|189.72|187.32|189.88|187.48|189.88|187.48|189.71|187.31|0
1618266900000|2021-04-12 22:35:00|189.79|187.39|189.88|187.48|189.88|187.48|189.71|187.31|0
1618267200000|2021-04-12 22:40:00|189.96|187.56|189.88|187.48|190.21|187.81|189.88|187.48|0
1618267500000|2021-04-12 22:45:00|189.87|187.47|190.04|187.64|190.21|187.81|189.87|187.47|0
1618267800000|2021-04-12 22:50:00|190.21|187.81|189.87|187.47|190.21|187.81|189.87|187.47|0
1618268100000|2021-04-12 22:55:00|189.7|187.3|189.87|187.47|189.87|187.47|189.7|187.3|0
1618268400000|2021-04-12 23:00:00|189.61|187.21|189.19|186.79|189.7|187.3|189.03|186.63|0
1618268700000|2021-04-12 23:05:00|189.36|186.96|189.19|186.79|189.7|187.3|189.02|186.62|0
1618269000000|2021-04-12 23:10:00|189.1|186.7|189.02|186.62|189.19|186.79|189.02|186.62|0
1618269300000|2021-04-12 23:15:00|189.19|186.79|189.35|186.95|189.35|186.95|189.1|186.7|0
1618269600000|2021-04-12 23:20:00|189.26|186.86|189.35|186.95|189.35|186.95|189.18|186.78|0
1618269900000|2021-04-12 23:25:00|189.18|186.78|189.51|187.11|189.51|187.11|189.01|186.61|0
1618270200000|2021-04-12 23:30:00|189.59|187.19|190.35|187.95|190.86|188.46|189.59|187.19|0
1618270500000|2021-04-12 23:35:00|190.52|188.12|190.35|187.95|190.69|188.29|190.35|187.95|0
1618270800000|2021-04-12 23:40:00|190.52|188.12|190.85|188.45|190.85|188.45|190.52|188.12|0
1618271100000|2021-04-12 23:45:00|191.02|188.62|191.52|189.12|191.52|189.12|191.02|188.62|0
1618271400000|2021-04-12 23:50:00|191.35|188.95|190.68|188.28|191.35|188.95|190.68|188.28|0
1618271700000|2021-04-12 23:55:00|190.84|188.44|190.17|187.77|190.84|188.44|190.17|187.77|0
1618272000000|2021-04-13 00:00:00|190.34|187.94|189.49|187.09|190.84|188.44|189.33|186.93|0
1618272300000|2021-04-13 00:05:00|189.33|186.93|190.16|187.76|190.16|187.76|189.16|186.76|0
1618272600000|2021-04-13 00:10:00|190.33|187.93|191|188.6|191.17|188.77|190.16|187.76|0
1618272900000|2021-04-13 00:15:00|191.17|188.77|190.33|187.93|191.17|188.77|190.33|187.93|0
1618273200000|2021-04-13 00:20:00|190.16|187.76|189.65|187.25|190.66|188.26|189.65|187.25|0
1618273500000|2021-04-13 00:25:00|189.32|186.92|190.15|187.75|190.49|188.09|189.32|186.92|0
1618273800000|2021-04-13 00:30:00|190.32|187.92|190.15|187.75|190.65|188.25|190.15|187.75|0
1618274100000|2021-04-13 00:35:00|190.32|187.92|189.98|187.58|190.32|187.92|189.81|187.41|0
1618274400000|2021-04-13 00:40:00|190.15|187.75|189.98|187.58|190.48|188.08|189.98|187.58|0
1618274700000|2021-04-13 00:45:00|190.14|187.74|189.47|187.07|190.14|187.74|189.3|186.9|0
1618275000000|2021-04-13 00:50:00|189.38|186.98|189.3|186.9|189.64|187.24|189.13|186.73|0
1618275300000|2021-04-13 00:55:00|189.47|187.07|189.97|187.57|189.97|187.57|189.3|186.9|0
1618275600000|2021-04-13 01:00:00|189.8|187.4|189.8|187.4|190.64|188.24|189.8|187.4|0
1618275900000|2021-04-13 01:05:00|189.63|187.23|189.46|187.06|189.63|187.23|189.29|186.89|0
1618276200000|2021-04-13 01:10:00|189.79|187.39|189.45|187.05|189.79|187.39|189.29|186.89|0
1618276500000|2021-04-13 01:15:00|189.79|187.39|188.95|186.55|189.79|187.39|188.95|186.55|0
1618276800000|2021-04-13 01:20:00|189.12|186.72|189.11|186.71|189.45|187.05|188.78|186.38|0
1618277100000|2021-04-13 01:25:00|189.28|186.88|190.29|187.89|190.29|187.89|189.28|186.88|0
1618277400000|2021-04-13 01:30:00|190.12|187.72|189.78|187.38|191.13|188.73|189.78|187.38|0
1618277700000|2021-04-13 01:35:00|189.86|187.46|189.78|187.38|190.28|187.88|189.27|186.87|0
1618278000000|2021-04-13 01:40:00|190.02|187.62|189.77|187.37|190.28|187.88|189.61|187.21|0
1618278300000|2021-04-13 01:45:00|189.94|187.54|189.94|187.54|190.11|187.71|189.44|187.04|0
1618278600000|2021-04-13 01:50:00|190.11|187.71|189.94|187.54|190.27|187.87|189.77|187.37|0
1618278900000|2021-04-13 01:55:00|189.93|187.53|189.26|186.86|189.93|187.53|189.09|186.69|0
1618279200000|2021-04-13 02:00:00|189.09|186.69|189.59|187.19|189.93|187.53|189.09|186.69|0
1618279500000|2021-04-13 02:05:00|189.76|187.36|190.09|187.69|190.1|187.7|189.59|187.19|0
1618279800000|2021-04-13 02:10:00|190.26|187.86|189.76|187.36|190.26|187.86|189.42|187.02|0
1618280100000|2021-04-13 02:15:00|189.92|187.52|189.92|187.52|190.09|187.69|189.75|187.35|0
1618280400000|2021-04-13 02:20:00|190.09|187.69|189.92|187.52|190.42|188.02|189.92|187.52|0
1618280700000|2021-04-13 02:25:00|190.09|187.69|190.25|187.85|190.42|188.02|189.92|187.52|0
1618281000000|2021-04-13 02:30:00|190.42|188.02|190.42|188.02|190.76|188.36|190.42|188.02|0
1618281300000|2021-04-13 02:35:00|190.58|188.18|189.74|187.34|190.75|188.35|189.57|187.17|0
1618281600000|2021-04-13 02:40:00|189.91|187.51|189.57|187.17|190.08|187.68|189.57|187.17|0
1618281900000|2021-04-13 02:45:00|189.74|187.34|190.07|187.67|190.07|187.67|189.57|187.17|0
1618282200000|2021-04-13 02:50:00|189.9|187.5|189.73|187.33|190.07|187.67|189.57|187.17|0
1618282500000|2021-04-13 02:55:00|189.57|187.17|190.23|187.83|190.24|187.84|189.57|187.17|0
1618282800000|2021-04-13 03:00:00|190.57|188.17|190.82|188.42|190.91|188.51|190.4|188|0
1618283100000|2021-04-13 03:05:00|190.74|188.34|190.73|188.33|190.9|188.5|190.73|188.33|0
1618283400000|2021-04-13 03:10:00|190.9|188.5|190.73|188.33|191.07|188.67|190.56|188.16|0
1618283700000|2021-04-13 03:15:00|190.56|188.16|190.73|188.33|190.9|188.5|190.56|188.16|0
1618284000000|2021-04-13 03:20:00|190.9|188.5|190.22|187.82|190.9|188.5|189.89|187.49|0
1618284300000|2021-04-13 03:25:00|190.05|187.65|189.88|187.48|190.22|187.82|189.71|187.31|0
1618284600000|2021-04-13 03:30:00|190.05|187.65|190.38|187.98|190.38|187.98|190.05|187.65|0
1618284900000|2021-04-13 03:35:00|190.55|188.15|190.38|187.98|190.55|188.15|190.21|187.81|0
1618285200000|2021-04-13 03:40:00|190.21|187.81|190.21|187.81|190.38|187.98|190.04|187.64|0
1618285500000|2021-04-13 03:45:00|190.29|187.89|190.04|187.64|190.38|187.98|190.04|187.64|0
1618285800000|2021-04-13 03:50:00|189.87|187.47|189.36|186.96|190.04|187.64|189.2|186.8|0
1618286100000|2021-04-13 03:55:00|189.2|186.8|189.36|186.96|189.53|187.13|189.03|186.63|0
1618286400000|2021-04-13 04:00:00|189.19|186.79|189.02|186.62|189.36|186.96|188.69|186.29|0
1618286700000|2021-04-13 04:05:00|188.86|186.46|188.68|186.28|189.02|186.62|188.52|186.12|0
1618287000000|2021-04-13 04:10:00|188.52|186.12|189.02|186.62|189.19|186.79|188.52|186.12|0
1618287300000|2021-04-13 04:15:00|188.85|186.45|188.85|186.45|189.02|186.62|188.68|186.28|0
1618287600000|2021-04-13 04:20:00|189.01|186.61|189.01|186.61|189.18|186.78|189.01|186.61|0
1618287900000|2021-04-13 04:25:00|188.84|186.44|188.84|186.44|188.84|186.44|188.67|186.27|0
1618288200000|2021-04-13 04:30:00|188.67|186.27|188|185.6|188.92|186.52|188|185.6|0
1618288500000|2021-04-13 04:35:00|188.17|185.77|188.17|185.77|188.5|186.1|188|185.6|0
1618288800000|2021-04-13 04:40:00|188|185.6|188.16|185.76|188.33|185.93|188|185.6|0
1618289100000|2021-04-13 04:45:00|188|185.6|187.33|184.93|188.16|185.76|187.33|184.93|0
1618289400000|2021-04-13 04:50:00|187.16|184.76|187.16|184.76|187.33|184.93|186.49|184.09|0
1618289700000|2021-04-13 04:55:00|187.32|184.92|187.32|184.92|187.49|185.09|187.32|184.92|0
1618290000000|2021-04-13 05:00:00|186.99|184.59|186.65|184.25|187.15|184.75|186.48|184.08|0
1618290300000|2021-04-13 05:05:00|186.82|184.42|186.15|183.75|186.82|184.42|185.98|183.58|0
1618290600000|2021-04-13 05:10:00|185.98|183.58|185.98|183.58|186.65|184.25|185.98|183.58|0
1618290900000|2021-04-13 05:15:00|186.14|183.74|185.81|183.41|186.31|183.91|185.48|183.08|0
1618291200000|2021-04-13 05:20:00|185.89|183.49|185.47|183.07|185.89|183.49|184.81|182.41|0
1618291500000|2021-04-13 05:25:00|185.31|182.91|186.3|183.9|186.3|183.9|185.31|182.91|0
1618291800000|2021-04-13 05:30:00|186.47|184.07|186.3|183.9|186.64|184.24|186.13|183.73|0
1618292100000|2021-04-13 05:35:00|186.13|183.73|186.3|183.9|186.3|183.9|185.3|182.9|0
1618292400000|2021-04-13 05:40:00|186.13|183.73|186.96|184.56|186.96|184.56|186.13|183.73|0
1618292700000|2021-04-13 05:45:00|186.79|184.39|187.29|184.89|187.29|184.89|186.63|184.23|0
1618293000000|2021-04-13 05:50:00|187.12|184.72|186.79|184.39|187.29|184.89|186.62|184.22|0
1618293300000|2021-04-13 05:55:00|186.62|184.22|186.78|184.38|186.95|184.55|186.45|184.05|0
1618293600000|2021-04-13 06:00:00|186.95|184.55|187.28|184.88|187.45|185.05|186.12|183.72|0
1618293900000|2021-04-13 06:05:00|187.12|184.72|186.28|183.88|187.28|184.88|186.11|183.71|0
1618294200000|2021-04-13 06:10:00|186.45|184.05|186.78|184.38|186.86|184.46|185.78|183.38|0
1618294500000|2021-04-13 06:15:00|186.94|184.54|187.44|185.04|187.44|185.04|186.28|183.88|0
1618294800000|2021-04-13 06:20:00|187.27|184.87|187.1|184.7|187.61|185.21|186.94|184.54|0
1618295100000|2021-04-13 06:25:00|187.27|184.87|187.94|185.54|187.94|185.54|187.1|184.7|0
1618295400000|2021-04-13 06:30:00|187.77|185.37|188.1|185.7|188.27|185.87|187.27|184.87|0
1618295700000|2021-04-13 06:35:00|187.93|185.53|187.6|185.2|188.27|185.87|187.43|185.03|0
1618296000000|2021-04-13 06:40:00|187.76|185.36|188.09|185.69|188.26|185.86|187.76|185.36|0
1618296300000|2021-04-13 06:45:00|187.93|185.53|187.92|185.52|188.43|186.03|187.76|185.36|0
1618296600000|2021-04-13 06:50:00|187.76|185.36|187.92|185.52|188.09|185.69|187.75|185.35|0
1618296900000|2021-04-13 06:55:00|187.75|185.35|187.92|185.52|187.92|185.52|187.42|185.02|0
1618297200000|2021-04-13 07:00:00|187.75|185.35|188.42|186.02|189.09|186.69|187.75|185.35|0
1618297500000|2021-04-13 07:05:00|188.22|186.22|188.21|186.21|188.72|186.72|188.05|186.05|0
1618297800000|2021-04-13 07:10:00|188.29|186.29|187.54|185.54|188.29|186.29|187.54|185.54|0
1618298100000|2021-04-13 07:15:00|187.71|185.71|188.29|186.29|188.54|186.54|187.71|185.71|0
1618298400000|2021-04-13 07:20:00|188.21|186.21|188.71|186.71|188.71|186.71|188.04|186.04|0
1618298700000|2021-04-13 07:25:00|189.04|187.04|189.04|187.04|189.21|187.21|188.87|186.87|0
1618299000000|2021-04-13 07:30:00|188.87|186.87|189.04|187.04|189.54|187.54|188.87|186.87|0
1618299300000|2021-04-13 07:35:00|189.21|187.21|190.21|188.21|190.21|188.21|189.04|187.04|0
1618299600000|2021-04-13 07:40:00|190.38|188.38|189.2|187.2|190.38|188.38|189.2|187.2|0
1618299900000|2021-04-13 07:45:00|189.03|187.03|188.36|186.36|189.03|187.03|188.03|186.03|0
1618300200000|2021-04-13 07:50:00|188.19|186.19|189.19|187.19|189.2|187.2|188.19|186.19|0
1618300500000|2021-04-13 07:55:00|189.36|187.36|190.37|188.37|190.37|188.37|189.36|187.36|0
1618300800000|2021-04-13 08:00:00|190.2|188.2|190.37|188.37|190.37|188.37|189.86|187.86|0
1618301100000|2021-04-13 08:05:00|190.7|188.7|190.03|188.03|191.04|189.04|189.69|187.69|0
1618301400000|2021-04-13 08:10:00|190.19|188.19|190.19|188.19|190.19|188.19|189.86|187.86|0
1618301700000|2021-04-13 08:15:00|190.02|188.02|189.85|187.85|190.19|188.19|189.68|187.68|0
1618302000000|2021-04-13 08:20:00|189.68|187.68|190.35|188.35|190.35|188.35|189.68|187.68|0
1618302300000|2021-04-13 08:25:00|190.52|188.52|190.52|188.52|190.52|188.52|190.18|188.18|0
1618302600000|2021-04-13 08:30:00|190.35|188.35|190.18|188.18|190.35|188.35|190.01|188.01|0
1618302900000|2021-04-13 08:35:00|190.09|188.09|190.18|188.18|190.35|188.35|190.01|188.01|0
1618303200000|2021-04-13 08:40:00|190.34|188.34|190.17|188.17|190.34|188.34|190.01|188.01|0
1618303500000|2021-04-13 08:45:00|190.34|188.34|189.84|187.84|190.34|188.34|189.84|187.84|0
1618303800000|2021-04-13 08:50:00|189.83|187.83|189.5|187.5|189.83|187.83|189.33|187.33|0
1618304100000|2021-04-13 08:55:00|189.33|187.33|189.66|187.66|189.66|187.66|189.16|187.16|0
1618304400000|2021-04-13 09:00:00|189.49|187.49|189.15|187.15|189.66|187.66|189.15|187.15|0
1618304700000|2021-04-13 09:05:00|189.32|187.32|189.49|187.49|189.49|187.49|188.99|186.99|0
1618305000000|2021-04-13 09:10:00|189.57|187.57|189.48|187.48|189.82|187.82|189.48|187.48|0
1618305300000|2021-04-13 09:15:00|189.65|187.65|190.32|188.32|190.66|188.66|189.48|187.48|0
1618305600000|2021-04-13 09:20:00|190.49|188.49|189.98|187.98|190.66|188.66|189.98|187.98|0
1618305900000|2021-04-13 09:25:00|190.15|188.15|189.81|187.81|190.15|188.15|189.81|187.81|0
1618306200000|2021-04-13 09:30:00|189.64|187.64|189.98|187.98|190.15|188.15|189.48|187.48|0
1618306500000|2021-04-13 09:35:00|190.15|188.15|190.14|188.14|190.31|188.31|189.98|187.98|0
1618306800000|2021-04-13 09:40:00|189.97|187.97|190.48|188.48|190.48|188.48|189.97|187.97|0
1618307100000|2021-04-13 09:45:00|190.31|188.31|190.31|188.31|190.39|188.39|189.97|187.97|0
1618307400000|2021-04-13 09:50:00|190.14|188.14|190.98|188.98|190.98|188.98|190.14|188.14|0
1618307700000|2021-04-13 09:55:00|190.89|188.89|193|191|193.17|191.17|190.81|188.81|0
1618308000000|2021-04-13 10:00:00|193.17|191.17|191.82|189.82|193.34|191.34|191.65|189.65|0
1618308300000|2021-04-13 10:05:00|191.9|189.9|190.88|188.88|191.98|189.98|190.63|188.63|0
1618308600000|2021-04-13 10:10:00|190.8|188.8|190.63|188.63|190.97|188.97|190.29|188.29|0
1618308900000|2021-04-13 10:15:00|190.37|188.37|189.95|187.95|190.46|188.46|189.78|187.78|0
1618309200000|2021-04-13 10:20:00|189.78|187.78|189.78|187.78|190.12|188.12|189.45|187.45|0
1618309500000|2021-04-13 10:25:00|189.86|187.86|189.27|187.27|189.95|187.95|189.27|187.27|0
1618309800000|2021-04-13 10:30:00|189.44|187.44|189.27|187.27|189.61|187.61|189.1|187.1|0
1618310100000|2021-04-13 10:35:00|189.44|187.44|189.1|187.1|189.44|187.44|189.1|187.1|0
1618310400000|2021-04-13 10:40:00|188.93|186.93|188.76|186.76|188.93|186.93|188.6|186.6|0
1618310700000|2021-04-13 10:45:00|188.59|186.59|188.93|186.93|189.09|187.09|188.59|186.59|0
1618311000000|2021-04-13 10:50:00|189.01|187.01|189.43|187.43|189.77|187.77|189.01|187.01|0
1618311300000|2021-04-13 10:55:00|189.26|187.26|186.75|184.75|189.43|187.43|185.75|183.75|0
1618311600000|2021-04-13 11:00:00|186.66|184.66|179.31|177.31|186.66|184.66|174.13|172.13|0
1618311900000|2021-04-13 11:05:00|178.98|176.98|180.45|178.45|182.82|180.82|178.17|176.17|0
1618312200000|2021-04-13 11:10:00|180.61|178.61|181.18|179.18|181.59|179.59|179.63|177.63|0
1618312500000|2021-04-13 11:15:00|181.26|179.26|181.59|179.59|181.67|179.67|180.45|178.45|0
1618312800000|2021-04-13 11:20:00|181.67|179.67|181.11|179.11|182.73|180.73|180.94|178.94|0
1618313100000|2021-04-13 11:25:00|180.61|178.61|179.87|177.87|180.61|178.61|179.22|177.22|0
1618313400000|2021-04-13 11:30:00|179.79|177.79|180.77|178.77|181.1|179.1|179.14|177.14|0
1618313700000|2021-04-13 11:35:00|180.94|178.94|183.22|181.22|183.55|181.55|180.94|178.94|0
1618314000000|2021-04-13 11:40:00|183.38|181.38|183.38|181.38|183.55|181.55|183.05|181.05|0
1618314300000|2021-04-13 11:45:00|183.54|181.54|183.21|181.21|183.54|181.54|181.9|179.9|0
1618314600000|2021-04-13 11:50:00|183.05|181.05|181.89|179.89|183.21|181.21|181.73|179.73|0
1618314900000|2021-04-13 11:55:00|181.97|179.97|182.06|180.06|182.88|180.88|181.89|179.89|0
1618315200000|2021-04-13 12:00:00|181.89|179.89|182.87|180.87|183.04|181.04|181.73|179.73|0
1618315500000|2021-04-13 12:05:00|182.71|180.71|183.69|181.69|183.7|181.7|182.38|180.38|0
1618315800000|2021-04-13 12:10:00|183.53|181.53|184.19|182.19|184.35|182.35|183.36|181.36|0
1618316100000|2021-04-13 12:15:00|184.35|182.35|184.18|182.18|184.35|182.35|183.53|181.53|0
1618316400000|2021-04-13 12:20:00|184.02|182.02|184.18|182.18|184.35|182.35|183.52|181.52|0
1618316700000|2021-04-13 12:25:00|184.26|182.26|183.35|181.35|184.26|182.26|182.94|180.94|0
1618317000000|2021-04-13 12:30:00|181.46|179.46|186.99|184.99|187.83|185.83|181.46|179.46|0
1618317300000|2021-04-13 12:35:00|187.16|185.16|189.49|187.49|189.83|187.83|186.66|184.66|0
1618317600000|2021-04-13 12:40:00|189.33|187.33|189.16|187.16|189.66|187.66|188.82|186.82|0
1618317900000|2021-04-13 12:45:00|189.49|187.49|190.33|188.33|190.33|188.33|189.32|187.32|0
1618318200000|2021-04-13 12:50:00|189.99|187.99|189.82|187.82|190.16|188.16|189.82|187.82|0
1618318500000|2021-04-13 12:55:00|189.73|187.73|190.99|188.99|190.99|188.99|189.65|187.65|0
1618318800000|2021-04-13 13:00:00|190.74|188.74|191.33|189.33|191.83|189.83|190.66|188.66|0
1618319100000|2021-04-13 13:05:00|191.16|189.16|190.02|188.02|192.73|190.73|189.52|187.52|0
1618319400000|2021-04-13 13:10:00|189.85|187.85|189.35|187.35|190.36|188.36|189.01|187.01|0
1618319700000|2021-04-13 13:15:00|189.18|187.18|189.01|187.01|189.51|187.51|188.17|186.17|0
1618320000000|2021-04-13 13:20:00|189.18|187.18|189.17|187.17|189.51|187.51|188.59|186.59|0
1618320300000|2021-04-13 13:25:00|189.01|187.01|188.67|186.67|189.34|187.34|188.33|186.33|0
1618320600000|2021-04-13 13:30:00|189|187|188.16|186.16|189.5|187.5|187.83|185.83|0
1618320900000|2021-04-13 13:35:00|188.66|186.66|189.5|187.5|190|188|188|186|0
1618321200000|2021-04-13 13:40:00|189.33|187.33|186.82|184.82|189.33|187.33|186.66|184.66|0
1618321500000|2021-04-13 13:45:00|186.35|184.35|187.02|185.02|187.35|185.35|185.52|183.52|0
1618321800000|2021-04-13 13:50:00|186.85|184.85|188.52|186.52|189.19|187.19|186.85|184.85|0
1618322100000|2021-04-13 13:55:00|188.69|186.69|189.86|187.86|189.86|187.86|188.19|186.19|0
1618322400000|2021-04-13 14:00:00|190.37|188.37|191.55|189.55|192.06|190.06|190.37|188.37|0
1618322700000|2021-04-13 14:05:00|191.21|189.21|191.55|189.55|191.55|189.55|190.53|188.53|0
1618323000000|2021-04-13 14:10:00|191.71|189.71|191.2|189.2|191.71|189.71|190.7|188.7|0
1618323300000|2021-04-13 14:15:00|191.04|189.04|190.53|188.53|191.37|189.37|190.53|188.53|0
1618323600000|2021-04-13 14:20:00|190.36|188.36|190.19|188.19|190.69|188.69|189.85|187.85|0
1618323900000|2021-04-13 14:25:00|190.35|188.35|191.03|189.03|191.03|189.03|190.02|188.02|0
1618324200000|2021-04-13 14:30:00|191.2|189.2|191.61|189.61|192.72|190.72|190.69|188.69|0
1618324500000|2021-04-13 14:35:00|191.7|189.7|190.51|188.51|192.21|190.21|190.01|188.01|0
1618324800000|2021-04-13 14:40:00|190.68|188.68|191.53|189.53|191.87|189.87|190.35|188.35|0
1618325100000|2021-04-13 14:45:00|191.69|189.69|191.02|189.02|192.03|190.03|190.68|188.68|0
1618325400000|2021-04-13 14:50:00|190.85|188.85|189.66|187.66|191.02|189.02|189.5|187.5|0
1618325700000|2021-04-13 14:55:00|189.83|187.83|190.17|188.17|190.17|188.17|189.49|187.49|0
1618326000000|2021-04-13 15:00:00|190|188|191.13|189.13|191.68|189.68|190|188|0
1618326300000|2021-04-13 15:05:00|190.69|188.69|191.5|189.5|191.5|189.5|190.52|188.52|0
1618326600000|2021-04-13 15:10:00|191.33|189.33|190.82|188.82|191.5|189.5|190.48|188.48|0
1618326900000|2021-04-13 15:15:00|190.65|188.65|191.16|189.16|191.33|189.33|190.14|188.14|0
1618327200000|2021-04-13 15:20:00|191.15|189.15|190.81|188.81|191.32|189.32|190.14|188.14|0
1618327500000|2021-04-13 15:25:00|190.98|188.98|191.82|189.82|191.82|189.82|190.81|188.81|0
1618327800000|2021-04-13 15:30:00|191.99|189.99|192.33|190.33|193.01|191.01|191.99|189.99|0
1618328100000|2021-04-13 15:35:00|191.99|189.99|190.81|188.81|192.33|190.33|189.97|187.97|0
1618328400000|2021-04-13 15:40:00|190.97|188.97|191.65|189.65|191.82|189.82|190.64|188.64|0
1618328700000|2021-04-13 15:45:00|191.48|189.48|191.31|189.31|191.98|189.98|190.97|188.97|0
1618329000000|2021-04-13 15:50:00|191.48|189.48|191.14|189.14|191.64|189.64|190.8|188.8|0
1618329300000|2021-04-13 15:55:00|190.97|188.97|192.15|190.15|192.15|190.15|190.97|188.97|0
1618329600000|2021-04-13 16:00:00|192.32|190.32|192.31|190.31|192.82|190.82|191.97|189.97|0
1618329900000|2021-04-13 16:05:00|191.8|189.8|191.3|189.3|191.8|189.8|191.13|189.13|0
1618330200000|2021-04-13 16:10:00|191.13|189.13|191.63|189.63|191.97|189.97|191.12|189.12|0
1618330500000|2021-04-13 16:15:00|191.8|189.8|192.13|190.13|192.3|190.3|191.12|189.12|0
1618330800000|2021-04-13 16:20:00|192.3|190.3|192.13|190.13|192.81|190.81|191.96|189.96|0
1618331100000|2021-04-13 16:25:00|192.3|190.3|191.45|189.45|192.3|190.3|191.45|189.45|0
1618331400000|2021-04-13 16:30:00|191.62|189.62|191.45|189.45|192.3|190.3|191.11|189.11|0
1618331700000|2021-04-13 16:35:00|191.62|189.62|191.28|189.28|191.79|189.79|191.28|189.28|0
1618332000000|2021-04-13 16:40:00|191.45|189.45|190.94|188.94|191.45|189.45|190.43|188.43|0
1618332300000|2021-04-13 16:45:00|190.77|188.77|190.77|188.77|191.27|189.27|190.09|188.09|0
1618332600000|2021-04-13 16:50:00|190.6|188.6|190.26|188.26|190.6|188.6|190.09|188.09|0
1618332900000|2021-04-13 16:55:00|190.09|188.09|189.08|187.08|190.26|188.26|189.08|187.08|0
1618333200000|2021-04-13 17:00:00|189.25|187.25|190.25|188.25|190.59|188.59|188.74|186.74|0
1618333500000|2021-04-13 17:05:00|190.42|188.42|190.08|188.08|191.09|189.09|189.24|187.24|0
1618333800000|2021-04-13 17:10:00|190.25|188.25|191.09|189.09|191.09|189.09|190.08|188.08|0
1618334100000|2021-04-13 17:15:00|190.92|188.92|191.42|189.42|191.59|189.59|190.58|188.58|0
1618334400000|2021-04-13 17:20:00|191.59|189.59|191.42|189.42|191.59|189.59|190.75|188.75|0
1618334700000|2021-04-13 17:25:00|191.25|189.25|191.42|189.42|191.76|189.76|191.25|189.25|0
1618335000000|2021-04-13 17:30:00|191.59|189.59|191.75|189.75|191.76|189.76|191.25|189.25|0
1618335300000|2021-04-13 17:35:00|191.58|189.58|192.26|190.26|192.43|190.43|191.42|189.42|0
1618335600000|2021-04-13 17:40:00|192.43|190.43|193.1|191.1|193.1|191.1|192.43|190.43|0
1618335900000|2021-04-13 17:45:00|192.93|190.93|192.76|190.76|193.1|191.1|192.59|190.59|0
1618336200000|2021-04-13 17:50:00|192.93|190.93|192.76|190.76|192.93|190.93|192.25|190.25|0
1618336500000|2021-04-13 17:55:00|192.93|190.93|192.76|190.76|193.27|191.27|192.76|190.76|0
1618336800000|2021-04-13 18:00:00|192.59|190.59|194.28|192.28|194.28|192.28|192.59|190.59|0
1618337100000|2021-04-13 18:05:00|194.11|192.11|193.43|191.43|194.28|192.28|193.26|191.26|0
1618337400000|2021-04-13 18:10:00|193.6|191.6|195.3|193.3|195.64|193.64|193.6|191.6|0
1618337700000|2021-04-13 18:15:00|195.47|193.47|195.81|193.81|195.98|193.98|194.78|192.78|0
1618338000000|2021-04-13 18:20:00|195.98|193.98|196.15|194.15|196.32|194.32|195.64|193.64|0
1618338300000|2021-04-13 18:25:00|196.32|194.32|196.14|194.14|196.32|194.32|195.8|193.8|0
1618338600000|2021-04-13 18:30:00|195.97|193.97|197.17|195.17|197.34|195.34|195.97|193.97|0
1618338900000|2021-04-13 18:35:00|197|195|196.31|194.31|197.34|195.34|196.14|194.14|0
1618339200000|2021-04-13 18:40:00|196.48|194.48|196.82|194.82|196.99|194.99|196.31|194.31|0
1618339500000|2021-04-13 18:45:00|196.99|194.99|197.67|195.67|197.67|195.67|196.65|194.65|0
1618339800000|2021-04-13 18:50:00|197.5|195.5|197.67|195.67|197.85|195.85|196.99|194.99|0
1618340100000|2021-04-13 18:55:00|197.84|195.84|198.53|196.53|199.05|197.05|197.84|195.84|0
1618340400000|2021-04-13 19:00:00|198.7|196.7|200.08|198.08|200.6|198.6|198.7|196.7|0
1618340700000|2021-04-13 19:05:00|199.9|197.9|200.94|198.94|201.11|199.11|199.56|197.56|0
1618341000000|2021-04-13 19:10:00|201.11|199.11|200.94|198.94|201.8|199.8|200.76|198.76|0
1618341300000|2021-04-13 19:15:00|201.11|199.11|201.11|199.11|201.45|199.45|200.07|198.07|0
1618341600000|2021-04-13 19:20:00|200.93|198.93|200.76|198.76|201.8|199.8|200.41|198.41|0
1618341900000|2021-04-13 19:25:00|200.93|198.93|200.75|198.75|201.28|199.28|200.58|198.58|0
1618342200000|2021-04-13 19:30:00|200.93|198.93|199.89|197.89|201.1|199.1|199.37|197.37|0
1618342500000|2021-04-13 19:35:00|199.71|197.71|197.82|195.82|199.71|197.71|197.82|195.82|0
1618342800000|2021-04-13 19:40:00|198.16|196.16|197.81|195.81|198.33|196.33|196.96|194.96|0
1618343100000|2021-04-13 19:45:00|197.64|195.64|198.33|196.33|198.67|196.67|197.47|195.47|0
1618343400000|2021-04-13 19:50:00|197.98|195.98|197.98|195.98|197.98|195.98|196.44|194.44|0
1618343700000|2021-04-13 19:55:00|198.15|196.15|197.76|195.76|199.76|197.76|197.12|195.12|0
1618344000000|2021-04-13 20:00:00|198.11|196.11|198.44|196.44|198.79|196.79|197.93|195.93|0
1618344300000|2021-04-13 20:05:00|198.62|196.62|198.96|196.96|198.96|196.96|198.1|196.1|0
1618344600000|2021-04-13 20:10:00|198.78|196.78|199.38|197.38|199.55|197.55|198.61|196.61|0
1618344900000|2021-04-13 20:15:00|199.45|197.05|199.27|196.87|199.5|197.1|199.27|196.87|0
1618345200000|2021-04-13 20:20:00|199.32|196.92|199.33|196.93|199.53|197.13|199.27|196.87|0
1618345500000|2021-04-13 20:25:00|199.35|196.95|199.28|196.88|199.53|197.13|199.28|196.88|0
1618345800000|2021-04-13 20:30:00|199.4|197|199.91|197.51|200.08|197.68|199.4|197|0
1618346100000|2021-04-13 20:35:00|200.08|197.68|199.39|196.99|200.25|197.85|199.39|196.99|0
1618346400000|2021-04-13 20:40:00|199.56|197.16|199.56|197.16|199.73|197.33|199.39|196.99|0
1618346700000|2021-04-13 20:45:00|199.73|197.33|199.21|196.81|199.73|197.33|199.04|196.64|0
1618347000000|2021-04-13 20:50:00|199.04|196.64|199.73|197.33|199.73|197.33|199.04|196.64|0
1618347300000|2021-04-13 20:55:00|199.55|197.15|199.38|196.98|199.73|197.33|198.7|196.3|0
1618347600000|2021-04-13 21:00:00|199.32|196.92|199.39|196.99|199.52|197.12|199.3|196.9|0
1618347900000|2021-04-13 21:05:00|199.37|196.97|199.39|196.99|199.39|196.99|199.34|196.94|0
1618348200000|2021-04-13 21:10:00|199.37|196.97|199.31|196.91|199.39|196.99|199.21|196.81|0
1618348500000|2021-04-13 21:15:00|199.29|196.89|199.11|196.71|199.29|196.89|198.96|196.56|0
1618348800000|2021-04-13 21:20:00|199.14|196.74|199.18|196.78|199.21|196.81|198.96|196.56|0
1618349100000|2021-04-13 21:25:00|199.26|196.86|199.18|196.78|199.26|196.86|199.06|196.66|0
1618349400000|2021-04-13 21:30:00|199.05|196.65|198.98|196.58|199.05|196.65|198.87|196.47|0
1618349700000|2021-04-13 21:35:00|199.1|196.7|199.35|196.95|199.35|196.95|198.95|196.55|0
1618350000000|2021-04-13 21:40:00|199.22|196.82|199.12|196.72|199.22|196.82|199.07|196.67|0
1618350300000|2021-04-13 21:45:00|199.09|196.69|199.14|196.74|199.14|196.74|199.04|196.64|0
1618350600000|2021-04-13 21:50:00|199.12|196.72|199.14|196.74|199.19|196.79|199.12|196.72|0
1618350900000|2021-04-13 21:55:00|199.12|196.72|199.21|196.81|199.39|196.99|199.12|196.72|0
1618351200000|2021-04-13 22:00:00|199.69|197.29|199.17|196.77|199.69|197.29|199|196.6|0
1618351500000|2021-04-13 22:05:00|199.09|196.69|198.57|196.17|199.09|196.69|198.4|196|0
1618351800000|2021-04-13 22:10:00|198.4|196|198.4|196|198.74|196.34|198.4|196|0
1618352100000|2021-04-13 22:15:00|198.23|195.83|198.57|196.17|198.74|196.34|198.23|195.83|0
1618352400000|2021-04-13 22:20:00|198.74|196.34|198.22|195.82|198.74|196.34|198.22|195.82|0
1618352700000|2021-04-13 22:25:00|198.05|195.65|198.39|195.99|198.39|195.99|197.88|195.48|0
1618353000000|2021-04-13 22:30:00|198.56|196.16|198.22|195.82|198.73|196.33|197.88|195.48|0
1618353300000|2021-04-13 22:35:00|198.39|195.99|197.87|195.47|198.39|195.99|197.87|195.47|0
1618353600000|2021-04-13 22:40:00|197.95|195.55|197.87|195.47|198.04|195.64|197.7|195.3|0
1618353900000|2021-04-13 22:45:00|197.7|195.3|197.87|195.47|197.87|195.47|197.7|195.3|0
1618354200000|2021-04-13 22:50:00|197.69|195.29|197.86|195.46|197.86|195.46|197.69|195.29|0
1618354500000|2021-04-13 22:55:00|198.03|195.63|198.03|195.63|198.03|195.63|198.03|195.63|0
1618354800000|2021-04-13 23:00:00|198.2|195.8|197.86|195.46|198.2|195.8|197.52|195.12|0
1618355100000|2021-04-13 23:05:00|197.69|195.29|197.34|194.94|197.69|195.29|197.17|194.77|0
1618355400000|2021-04-13 23:10:00|197.25|194.85|197|194.6|197.34|194.94|197|194.6|0
1618355700000|2021-04-13 23:15:00|196.83|194.43|197.51|195.11|197.51|195.11|196.83|194.43|0
1618356000000|2021-04-13 23:20:00|197.34|194.94|197.33|194.93|197.68|195.28|197.33|194.93|0
1618356300000|2021-04-13 23:25:00|197.16|194.76|197.5|195.1|197.5|195.1|196.99|194.59|0
1618356600000|2021-04-13 23:30:00|197.41|195.01|197.67|195.27|198.01|195.61|197.41|195.01|0
1618356900000|2021-04-13 23:35:00|197.84|195.44|197.84|195.44|198.01|195.61|197.84|195.44|0
1618357200000|2021-04-13 23:40:00|197.67|195.27|197.49|195.09|197.84|195.44|197.49|195.09|0
1618357500000|2021-04-13 23:45:00|197.32|194.92|196.98|194.58|197.49|195.09|196.81|194.41|0
1618357800000|2021-04-13 23:50:00|196.81|194.41|197.32|194.92|197.49|195.09|196.81|194.41|0
1618358100000|2021-04-13 23:55:00|197.14|194.74|196.97|194.57|197.31|194.91|196.97|194.57|0
1618358400000|2021-04-14 00:00:00|196.8|194.4|196.8|194.4|197.48|195.08|196.63|194.23|0
1618358700000|2021-04-14 00:05:00|196.97|194.57|196.97|194.57|197.14|194.74|196.8|194.4|0
1618359000000|2021-04-14 00:10:00|196.8|194.4|196.79|194.39|197.13|194.73|196.62|194.22|0
1618359300000|2021-04-14 00:15:00|196.62|194.22|196.79|194.39|197.13|194.73|196.62|194.22|0
1618359600000|2021-04-14 00:20:00|196.62|194.22|196.96|194.56|196.96|194.56|196.62|194.22|0
1618359900000|2021-04-14 00:25:00|196.79|194.39|197.47|195.07|197.47|195.07|196.79|194.39|0
1618360200000|2021-04-14 00:30:00|197.3|194.9|197.12|194.72|197.47|195.07|196.95|194.55|0
1618360500000|2021-04-14 00:35:00|196.95|194.55|197.8|195.4|197.8|195.4|196.95|194.55|0
1618360800000|2021-04-14 00:40:00|197.97|195.57|198.31|195.91|198.83|196.43|197.8|195.4|0
1618361100000|2021-04-14 00:45:00|198.48|196.08|198.48|196.08|198.83|196.43|198.31|195.91|0
1618361400000|2021-04-14 00:50:00|198.31|195.91|197.28|194.88|198.31|195.91|197.28|194.88|0
1618361700000|2021-04-14 00:55:00|197.11|194.71|197.11|194.71|197.11|194.71|196.77|194.37|0
1618362000000|2021-04-14 01:00:00|196.94|194.54|197.28|194.88|197.45|195.05|196.77|194.37|0
1618362300000|2021-04-14 01:05:00|197.36|194.96|197.61|195.21|197.62|195.22|197.11|194.71|0
1618362600000|2021-04-14 01:10:00|197.44|195.04|197.78|195.38|197.78|195.38|197.27|194.87|0
1618362900000|2021-04-14 01:15:00|197.95|195.55|199.32|196.92|199.58|197.18|197.95|195.55|0
1618363200000|2021-04-14 01:20:00|199.15|196.75|198.8|196.4|199.23|196.83|198.46|196.06|0
1618363500000|2021-04-14 01:25:00|198.63|196.23|198.29|195.89|198.98|196.58|198.29|195.89|0
1618363800000|2021-04-14 01:30:00|198.12|195.72|197.26|194.86|198.12|195.72|197.09|194.69|0
1618364100000|2021-04-14 01:35:00|197.09|194.69|197.26|194.86|197.26|194.86|196.75|194.35|0
1618364400000|2021-04-14 01:40:00|197.43|195.03|197.77|195.37|198.45|196.05|197.43|195.03|0
1618364700000|2021-04-14 01:45:00|197.94|195.54|198.79|196.39|198.79|196.39|197.77|195.37|0
1618365000000|2021-04-14 01:50:00|198.96|196.56|199.99|197.59|199.99|197.59|198.96|196.56|0
1618365300000|2021-04-14 01:55:00|199.82|197.42|199.13|196.73|199.82|197.42|198.96|196.56|0
1618365600000|2021-04-14 02:00:00|199.3|196.9|198.78|196.38|199.47|197.07|198.61|196.21|0
1618365900000|2021-04-14 02:05:00|198.95|196.55|198.44|196.04|199.12|196.72|198.26|195.86|0
1618366200000|2021-04-14 02:10:00|198.26|195.86|198.09|195.69|198.43|196.03|197.92|195.52|0
1618366500000|2021-04-14 02:15:00|197.92|195.52|198.6|196.2|198.6|196.2|197.92|195.52|0
1618366800000|2021-04-14 02:20:00|198.77|196.37|198.43|196.03|198.77|196.37|198.43|196.03|0
1618367100000|2021-04-14 02:25:00|198.6|196.2|197.91|195.51|198.77|196.37|197.91|195.51|0
1618367400000|2021-04-14 02:30:00|198.08|195.68|198.76|196.36|198.94|196.54|198.08|195.68|0
1618367700000|2021-04-14 02:35:00|198.94|196.54|198.42|196.02|199.11|196.71|198.42|196.02|0
1618368000000|2021-04-14 02:40:00|198.59|196.19|198.07|195.67|198.59|196.19|197.9|195.5|0
1618368300000|2021-04-14 02:45:00|197.9|195.5|197.9|195.5|198.07|195.67|197.56|195.16|0
1618368600000|2021-04-14 02:50:00|198.07|195.67|197.21|194.81|198.07|195.67|197.21|194.81|0
1618368900000|2021-04-14 02:55:00|196.87|194.47|197.55|195.15|197.72|195.32|196.87|194.47|0
1618369200000|2021-04-14 03:00:00|197.72|195.32|197.21|194.81|197.72|195.32|197.04|194.64|0
1618369500000|2021-04-14 03:05:00|197.04|194.64|197.03|194.63|197.38|194.98|197.03|194.63|0
1618369800000|2021-04-14 03:10:00|196.86|194.46|197.37|194.97|197.37|194.97|196.86|194.46|0
1618370100000|2021-04-14 03:15:00|197.28|194.88|198.05|195.65|198.05|195.65|197.03|194.63|0
1618370400000|2021-04-14 03:20:00|197.96|195.56|197.37|194.97|198.05|195.65|197.37|194.97|0
1618370700000|2021-04-14 03:25:00|197.54|195.14|197.36|194.96|197.71|195.31|197.19|194.79|0
1618371000000|2021-04-14 03:30:00|197.44|195.04|198.04|195.64|198.05|195.65|197.44|195.04|0
1618371300000|2021-04-14 03:35:00|197.87|195.47|197.53|195.13|197.87|195.47|197.53|195.13|0
1618371600000|2021-04-14 03:40:00|197.36|194.96|197.53|195.13|197.7|195.3|197.36|194.96|0
1618371900000|2021-04-14 03:45:00|197.7|195.3|197.52|195.12|197.7|195.3|197.35|194.95|0
1618372200000|2021-04-14 03:50:00|197.69|195.29|197.69|195.29|197.86|195.46|197.52|195.12|0
1618372500000|2021-04-14 03:55:00|197.86|195.46|197.86|195.46|198.03|195.63|197.69|195.29|0
1618372800000|2021-04-14 04:00:00|198.03|195.63|198.03|195.63|198.37|195.97|198.03|195.63|0
1618373100000|2021-04-14 04:05:00|197.86|195.46|198.37|195.97|198.37|195.97|197.85|195.45|0
1618373400000|2021-04-14 04:10:00|198.54|196.14|198.36|195.96|198.54|196.14|198.19|195.79|0
1618373700000|2021-04-14 04:15:00|198.53|196.13|198.7|196.3|199.05|196.65|198.53|196.13|0
1618374000000|2021-04-14 04:20:00|198.53|196.13|198.53|196.13|198.87|196.47|198.36|195.96|0
1618374300000|2021-04-14 04:25:00|198.7|196.3|198.7|196.3|198.7|196.3|198.53|196.13|0
1618374600000|2021-04-14 04:30:00|198.53|196.13|198.87|196.47|198.87|196.47|198.53|196.13|0
1618374900000|2021-04-14 04:35:00|199.04|196.64|199.21|196.81|199.21|196.81|198.87|196.47|0
1618375200000|2021-04-14 04:40:00|199.38|196.98|199.38|196.98|199.72|197.32|199.38|196.98|0
1618375500000|2021-04-14 04:45:00|199.72|197.32|199.54|197.14|199.72|197.32|199.54|197.14|0
1618375800000|2021-04-14 04:50:00|199.72|197.32|200.4|198|200.58|198.18|199.72|197.32|0
1618376100000|2021-04-14 04:55:00|200.23|197.83|200.05|197.65|200.23|197.83|200.05|197.65|0
1618376400000|2021-04-14 05:00:00|200.23|197.83|199.71|197.31|200.4|198|199.54|197.14|0
1618376700000|2021-04-14 05:05:00|199.62|197.22|200.74|198.34|200.74|198.34|199.54|197.14|0
1618377000000|2021-04-14 05:10:00|201.08|198.68|200.73|198.33|201.43|199.03|200.73|198.33|0
1618377300000|2021-04-14 05:15:00|200.56|198.16|200.04|197.64|200.56|198.16|199.87|197.47|0
1618377600000|2021-04-14 05:20:00|199.87|197.47|200.56|198.16|200.56|198.16|199.87|197.47|0
1618377900000|2021-04-14 05:25:00|200.38|197.98|199.87|197.47|200.38|197.98|199.87|197.47|0
1618378200000|2021-04-14 05:30:00|200.04|197.64|199.86|197.46|200.55|198.15|199.86|197.46|0
1618378500000|2021-04-14 05:35:00|200.03|197.63|199.86|197.46|200.21|197.81|199.69|197.29|0
1618378800000|2021-04-14 05:40:00|199.69|197.29|200.37|197.97|200.89|198.49|199.52|197.12|0
1618379100000|2021-04-14 05:45:00|200.55|198.15|201.06|198.66|201.23|198.83|200.37|197.97|0
1618379400000|2021-04-14 05:50:00|200.89|198.49|201.06|198.66|201.23|198.83|200.71|198.31|0
1618379700000|2021-04-14 05:55:00|201.23|198.83|201.23|198.83|201.57|199.17|201.23|198.83|0
1618380000000|2021-04-14 06:00:00|201.4|199|201.05|198.65|201.57|199.17|200.88|198.48|0
1618380300000|2021-04-14 06:05:00|201.22|198.82|200.36|197.96|201.22|198.82|200.19|197.79|0
1618380600000|2021-04-14 06:10:00|200.27|197.87|199.32|196.92|200.27|197.87|199.32|196.92|0
1618380900000|2021-04-14 06:15:00|199.5|197.1|200.01|197.61|200.18|197.78|199.32|196.92|0
1618381200000|2021-04-14 06:20:00|199.84|197.44|198.46|196.06|199.84|197.44|198.29|195.89|0
1618381500000|2021-04-14 06:25:00|198.71|196.31|199.32|196.92|199.49|197.09|198.71|196.31|0
1618381800000|2021-04-14 06:30:00|199.14|196.74|199.66|197.26|199.66|197.26|198.97|196.57|0
1618382100000|2021-04-14 06:35:00|199.74|197.34|200|197.6|200.51|198.11|199.66|197.26|0
1618382400000|2021-04-14 06:40:00|200.17|197.77|200.17|197.77|200.86|198.46|200.17|197.77|0
1618382700000|2021-04-14 06:45:00|199.99|197.59|199.65|197.25|200.34|197.94|199.65|197.25|0
1618383000000|2021-04-14 06:50:00|199.48|197.08|199.47|197.07|199.65|197.25|199.3|196.9|0
1618383300000|2021-04-14 06:55:00|199.38|196.98|199.81|197.41|199.99|197.59|199.3|196.9|0
1618383600000|2021-04-14 07:00:00|199.47|197.07|199.3|196.9|199.99|197.59|199.13|196.73|0
1618383900000|2021-04-14 07:05:00|198.92|196.92|200.47|198.47|200.64|198.64|198.75|196.75|0
1618384200000|2021-04-14 07:10:00|200.3|198.3|200.81|198.81|200.81|198.81|199.78|197.78|0
1618384500000|2021-04-14 07:15:00|200.98|198.98|200.64|198.64|201.5|199.5|199.95|197.95|0
1618384800000|2021-04-14 07:20:00|200.46|198.46|200.12|198.12|200.64|198.64|199.43|197.43|0
1618385100000|2021-04-14 07:25:00|200.29|198.29|199.94|197.94|200.63|198.63|199.77|197.77|0
1618385400000|2021-04-14 07:30:00|199.6|197.6|201.32|199.32|201.49|199.49|199.6|197.6|0
1618385700000|2021-04-14 07:35:00|201.4|199.4|200.97|198.97|201.49|199.49|200.62|198.62|0
1618386000000|2021-04-14 07:40:00|200.62|198.62|200.28|198.28|200.97|198.97|200.28|198.28|0
1618386300000|2021-04-14 07:45:00|200.45|198.45|199.41|197.41|200.97|198.97|199.41|197.41|0
1618386600000|2021-04-14 07:50:00|199.59|197.59|198.38|196.38|199.59|197.59|198.21|196.21|0
1618386900000|2021-04-14 07:55:00|198.55|196.55|198.72|196.72|199.15|197.15|198.55|196.55|0
1618387200000|2021-04-14 08:00:00|198.55|196.55|199.58|197.58|199.75|197.75|198.38|196.38|0
1618387500000|2021-04-14 08:05:00|199.75|197.75|199.92|197.92|200.26|198.26|199.49|197.49|0
1618387800000|2021-04-14 08:10:00|199.75|197.75|200.26|198.26|200.61|198.61|199.75|197.75|0
1618388100000|2021-04-14 08:15:00|200.43|198.43|200.77|198.77|200.77|198.77|199.57|197.57|0
1618388400000|2021-04-14 08:20:00|200.95|198.95|200.94|198.94|201.81|199.81|200.94|198.94|0
1618388700000|2021-04-14 08:25:00|201.12|199.12|200.25|198.25|201.12|199.12|200.25|198.25|0
1618389000000|2021-04-14 08:30:00|200.6|198.6|201.63|199.63|201.63|199.63|200.6|198.6|0
1618389300000|2021-04-14 08:35:00|201.8|199.8|201.63|199.63|201.8|199.8|201.11|199.11|0
1618389600000|2021-04-14 08:40:00|201.8|199.8|201.28|199.28|201.97|199.97|201.1|199.1|0
1618389900000|2021-04-14 08:45:00|201.45|199.45|201.45|199.45|201.62|199.62|201.28|199.28|0
1618390200000|2021-04-14 08:50:00|201.53|199.53|201.79|199.79|202.14|200.14|201.45|199.45|0
1618390500000|2021-04-14 08:55:00|201.96|199.96|201.61|199.61|202.14|200.14|201.44|199.44|0
1618390800000|2021-04-14 09:00:00|201.44|199.44|201.61|199.61|201.61|199.61|201.44|199.44|0
1618391100000|2021-04-14 09:05:00|201.78|199.78|202.21|200.21|202.3|200.3|201.26|199.26|0
1618391400000|2021-04-14 09:10:00|202.13|200.13|201.78|199.78|202.13|200.13|201.43|199.43|0
1618391700000|2021-04-14 09:15:00|201.95|199.95|201.43|199.43|201.95|199.95|201.26|199.26|0
1618392000000|2021-04-14 09:20:00|201.6|199.6|201.43|199.43|201.78|199.78|201.08|199.08|0
1618392300000|2021-04-14 09:25:00|201.25|199.25|201.08|199.08|201.43|199.43|200.91|198.91|0
1618392600000|2021-04-14 09:30:00|201.25|199.25|201.25|199.25|201.42|199.42|201.08|199.08|0
1618392900000|2021-04-14 09:35:00|201.59|199.59|201.59|199.59|201.77|199.77|201.42|199.42|0
1618393200000|2021-04-14 09:40:00|201.67|199.67|201.76|199.76|201.76|199.76|201.59|199.59|0
1618393500000|2021-04-14 09:45:00|201.59|199.59|201.59|199.59|201.76|199.76|201.07|199.07|0
1618393800000|2021-04-14 09:50:00|201.41|199.41|201.76|199.76|201.93|199.93|201.41|199.41|0
1618394100000|2021-04-14 09:55:00|201.58|199.58|201.06|199.06|201.76|199.76|201.06|199.06|0
1618394400000|2021-04-14 10:00:00|200.54|198.54|200.54|198.54|200.72|198.72|200.2|198.2|0
1618394700000|2021-04-14 10:05:00|200.71|198.71|200.37|198.37|200.71|198.71|200.02|198.02|0
1618395000000|2021-04-14 10:10:00|200.02|198.02|200.02|198.02|200.19|198.19|199.85|197.85|0
1618395300000|2021-04-14 10:15:00|199.93|197.93|200.19|198.19|200.53|198.53|199.85|197.85|0
1618395600000|2021-04-14 10:20:00|200.36|198.36|200.36|198.36|200.53|198.53|200.36|198.36|0
1618395900000|2021-04-14 10:25:00|200.27|198.27|200.01|198.01|200.36|198.36|199.49|197.49|0
1618396200000|2021-04-14 10:30:00|199.84|197.84|199.84|197.84|200.18|198.18|199.66|197.66|0
1618396500000|2021-04-14 10:35:00|199.83|197.83|200.35|198.35|200.35|198.35|199.83|197.83|0
1618396800000|2021-04-14 10:40:00|200.52|198.52|200.52|198.52|200.69|198.69|200.35|198.35|0
1618397100000|2021-04-14 10:45:00|200.35|198.35|199.48|197.48|200.86|198.86|199.31|197.31|0
1618397400000|2021-04-14 10:50:00|199.39|197.39|199.48|197.48|199.48|197.48|198.97|196.97|0
1618397700000|2021-04-14 10:55:00|199.31|197.31|198.96|196.96|199.48|197.48|198.45|196.45|0
1618398000000|2021-04-14 11:00:00|198.79|196.79|199.99|197.99|200.51|198.51|198.79|196.79|0
1618398300000|2021-04-14 11:05:00|199.82|197.82|199.64|197.64|200.33|198.33|199.55|197.55|0
1618398600000|2021-04-14 11:10:00|199.47|197.47|199.64|197.64|199.81|197.81|199.13|197.13|0
1618398900000|2021-04-14 11:15:00|199.47|197.47|199.72|197.72|200.16|198.16|199.47|197.47|0
1618399200000|2021-04-14 11:20:00|199.81|197.81|200.5|198.5|200.84|198.84|199.81|197.81|0
1618399500000|2021-04-14 11:25:00|200.32|198.32|201.01|199.01|201.18|199.18|200.32|198.32|0
1618399800000|2021-04-14 11:30:00|200.84|198.84|201.18|199.18|201.35|199.35|200.49|198.49|0
1618400100000|2021-04-14 11:35:00|201.35|199.35|201.18|199.18|201.35|199.35|201.18|199.18|0
1618400400000|2021-04-14 11:40:00|201|199|201.69|199.69|201.69|199.69|201|199|0
1618400700000|2021-04-14 11:45:00|201.52|199.52|201.17|199.17|201.52|199.52|200.65|198.65|0
1618401000000|2021-04-14 11:50:00|201|199|201.34|199.34|201.52|199.52|200.65|198.65|0
1618401300000|2021-04-14 11:55:00|201.17|199.17|201.17|199.17|201.69|199.69|201.17|199.17|0
1618401600000|2021-04-14 12:00:00|201.34|199.34|201.34|199.34|201.51|199.51|200.82|198.82|0
1618401900000|2021-04-14 12:05:00|201.16|199.16|201.16|199.16|201.51|199.51|201.16|199.16|0
1618402200000|2021-04-14 12:10:00|200.99|198.99|200.98|198.98|201.33|199.33|200.98|198.98|0
1618402500000|2021-04-14 12:15:00|200.81|198.81|199.95|197.95|200.81|198.81|199.95|197.95|0
1618402800000|2021-04-14 12:20:00|200.29|198.29|200.29|198.29|200.64|198.64|199.95|197.95|0
1618403100000|2021-04-14 12:25:00|200.12|198.12|200.29|198.29|200.29|198.29|199.85|197.85|0
1618403400000|2021-04-14 12:30:00|200.11|198.11|199.94|197.94|200.11|198.11|199.77|197.77|0
1618403700000|2021-04-14 12:35:00|200.11|198.11|199.76|197.76|200.11|198.11|199.59|197.59|0
1618404000000|2021-04-14 12:40:00|199.94|197.94|199.76|197.76|200.11|198.11|199.76|197.76|0
1618404300000|2021-04-14 12:45:00|199.59|197.59|198.21|196.21|199.76|197.76|197.61|195.61|0
1618404600000|2021-04-14 12:50:00|197.87|195.87|197.87|195.87|198.21|196.21|197.35|195.35|0
1618404900000|2021-04-14 12:55:00|197.69|195.69|197.01|195.01|198.21|196.21|196.5|194.5|0
1618405200000|2021-04-14 13:00:00|196.84|194.84|197.35|195.35|197.35|195.35|196.84|194.84|0
1618405500000|2021-04-14 13:05:00|197.52|195.52|197.86|195.86|197.86|195.86|197.34|195.34|0
1618405800000|2021-04-14 13:10:00|197.69|195.69|197|195|197.69|195.69|197|195|0
1618406100000|2021-04-14 13:15:00|197.17|195.17|196.65|194.65|197.34|195.34|196.14|194.14|0
1618406400000|2021-04-14 13:20:00|196.48|194.48|196.65|194.65|196.82|194.82|195.97|193.97|0
1618406700000|2021-04-14 13:25:00|196.82|194.82|197.5|195.5|197.68|195.68|196.82|194.82|0
1618407000000|2021-04-14 13:30:00|197.33|195.33|197.58|195.58|197.67|195.67|195.79|193.79|0
1618407300000|2021-04-14 13:35:00|197.33|195.33|199.73|197.73|199.9|197.9|197.33|195.33|0
1618407600000|2021-04-14 13:40:00|199.56|197.56|200.76|198.76|201.8|199.8|199.21|197.21|0
1618407900000|2021-04-14 13:45:00|200.93|198.93|201.1|199.1|201.45|199.45|200.59|198.59|0
1618408200000|2021-04-14 13:50:00|200.76|198.76|201.45|199.45|202.14|200.14|200.58|198.58|0
1618408500000|2021-04-14 13:55:00|201.62|199.62|204.22|202.22|204.39|202.39|201.62|199.62|0
1618408800000|2021-04-14 14:00:00|204.39|202.39|203|201|204.39|202.39|201.1|199.1|0
1618409100000|2021-04-14 14:05:00|202.83|200.83|203.69|201.69|203.87|201.87|202.65|200.65|0
1618409400000|2021-04-14 14:10:00|204.04|202.04|202.82|200.82|204.04|202.04|202.65|200.65|0
1618409700000|2021-04-14 14:15:00|202.65|200.65|202.64|200.64|203.17|201.17|201.43|199.43|0
1618410000000|2021-04-14 14:20:00|202.99|200.99|201.95|199.95|203.34|201.34|200.74|198.74|0
1618410300000|2021-04-14 14:25:00|202.12|200.12|200.74|198.74|202.29|200.29|200.05|198.05|0
1618410600000|2021-04-14 14:30:00|201.08|199.08|204.02|202.02|205.25|203.25|201.08|199.08|0
1618410900000|2021-04-14 14:35:00|203.85|201.85|202.04|200.04|204.77|202.77|202.04|200.04|0
1618411200000|2021-04-14 14:40:00|201.69|199.69|202.38|200.38|203.77|201.77|201.18|199.18|0
1618411500000|2021-04-14 14:45:00|202.55|200.55|204.98|202.98|205.16|203.16|202.55|200.55|0
1618411800000|2021-04-14 14:50:00|205.15|203.15|203.24|201.24|205.33|203.33|202.72|200.72|0
1618412100000|2021-04-14 14:55:00|203.41|201.41|201.85|199.85|204.46|202.46|201.85|199.85|0
1618412400000|2021-04-14 15:00:00|202.03|200.03|200.3|198.3|203.06|201.06|200.13|198.13|0
1618412700000|2021-04-14 15:05:00|200.13|198.13|201.5|199.5|202.19|200.19|199.78|197.78|0
1618413000000|2021-04-14 15:10:00|201.68|199.68|201.5|199.5|201.85|199.85|200.47|198.47|0
1618413300000|2021-04-14 15:15:00|201.16|199.16|199.6|197.6|201.5|199.5|199.6|197.6|0
1618413600000|2021-04-14 15:20:00|199.43|197.43|198.4|196.4|200.63|198.63|198.06|196.06|0
1618413900000|2021-04-14 15:25:00|198.06|196.06|200.11|198.11|200.11|198.11|197.54|195.54|0
1618414200000|2021-04-14 15:30:00|200.29|198.29|199.77|197.77|200.46|198.46|199.25|197.25|0
1618414500000|2021-04-14 15:35:00|199.59|197.59|200.62|198.62|201.14|199.14|199.59|197.59|0
1618414800000|2021-04-14 15:40:00|200.45|198.45|201.14|199.14|201.31|199.31|200.28|198.28|0
1618415100000|2021-04-14 15:45:00|201.31|199.31|200.21|198.21|201.83|199.83|200.04|198.04|0
1618415400000|2021-04-14 15:50:00|200.39|198.39|200.21|198.21|200.56|198.56|200.04|198.04|0
1618415700000|2021-04-14 15:55:00|199.86|197.86|201.07|199.07|201.07|199.07|199.69|197.69|0
1618416000000|2021-04-14 16:00:00|200.9|198.9|199.27|197.27|201.24|199.24|199.27|197.27|0
1618416300000|2021-04-14 16:05:00|198.75|196.75|200.64|198.64|201.16|199.16|198.24|196.24|0
1618416600000|2021-04-14 16:10:00|200.3|198.3|198.75|196.75|200.99|198.99|198.58|196.58|0
1618416900000|2021-04-14 16:15:00|198.58|196.58|200.98|198.98|200.98|198.98|198.23|196.23|0
1618417200000|2021-04-14 16:20:00|201.16|199.16|200.98|198.98|201.85|199.85|200.98|198.98|0
1618417500000|2021-04-14 16:25:00|201.06|199.06|199.6|197.6|201.84|199.84|198.91|196.91|0
1618417800000|2021-04-14 16:30:00|199.43|197.43|200.11|198.11|200.46|198.46|199.25|197.25|0
1618418100000|2021-04-14 16:35:00|199.94|197.94|201.32|199.32|201.66|199.66|199.94|197.94|0
1618418400000|2021-04-14 16:40:00|201.49|199.49|202.35|200.35|202.7|200.7|201.49|199.49|0
1618418700000|2021-04-14 16:45:00|202.18|200.18|202.18|200.18|202.35|200.35|201.66|199.66|0
1618419000000|2021-04-14 16:50:00|202.35|200.35|202.17|200.17|202.52|200.52|201.83|199.83|0
1618419300000|2021-04-14 16:55:00|202.35|200.35|201.82|199.82|202.52|200.52|201.65|199.65|0
1618419600000|2021-04-14 17:00:00|202|200|199.92|197.92|202.17|200.17|199.75|197.75|0
1618419900000|2021-04-14 17:05:00|199.75|197.75|200.95|198.95|201.47|199.47|199.75|197.75|0
1618420200000|2021-04-14 17:10:00|200.78|198.78|200.61|198.61|201.3|199.3|200.26|198.26|0
1618420500000|2021-04-14 17:15:00|200.26|198.26|200.95|198.95|201.47|199.47|200.09|198.09|0
1618420800000|2021-04-14 17:20:00|200.78|198.78|201.81|199.81|201.98|199.98|200.26|198.26|0
1618421100000|2021-04-14 17:25:00|201.64|199.64|200.77|198.77|201.81|199.81|200.77|198.77|0
1618421400000|2021-04-14 17:30:00|200.6|198.6|198.53|196.53|200.6|198.6|198.36|196.36|0
1618421700000|2021-04-14 17:35:00|198.36|196.36|198.7|196.7|198.87|196.87|197.67|195.67|0
1618422000000|2021-04-14 17:40:00|198.87|196.87|198.52|196.52|199.04|197.04|198.01|196.01|0
1618422300000|2021-04-14 17:45:00|198.7|196.7|199.04|197.04|200.07|198.07|198.52|196.52|0
1618422600000|2021-04-14 17:50:00|199.21|197.21|199.03|197.03|199.55|197.55|198.35|196.35|0
1618422900000|2021-04-14 17:55:00|199.38|197.38|192.72|190.72|199.38|197.38|190.87|188.87|0
1618423200000|2021-04-14 18:00:00|192.55|190.55|192.55|190.55|193.4|191.4|190.7|188.7|0
1618423500000|2021-04-14 18:05:00|192.21|190.21|187.34|185.34|192.21|190.21|186.68|184.68|0
1618423800000|2021-04-14 18:10:00|187.17|185.17|190.24|188.24|191.19|189.19|186.84|184.84|0
1618424100000|2021-04-14 18:15:00|190.07|188.07|191|189|191.22|189.22|188.01|186.01|0
1618424400000|2021-04-14 18:20:00|191.17|189.17|193.54|191.54|193.54|191.54|190.66|188.66|0
1618424700000|2021-04-14 18:25:00|193.71|191.71|193.54|191.54|194.9|192.9|193.37|191.37|0
1618425000000|2021-04-14 18:30:00|193.88|191.88|190.65|188.65|194.22|192.22|190.65|188.65|0
1618425300000|2021-04-14 18:35:00|190.82|188.82|191.49|189.49|192.51|190.51|190.65|188.65|0
1618425600000|2021-04-14 18:40:00|191.66|189.66|192.68|190.68|193.87|191.87|191.49|189.49|0
1618425900000|2021-04-14 18:45:00|192.51|190.51|189.46|187.46|192.93|190.93|189.29|187.29|0
1618426200000|2021-04-14 18:50:00|189.63|187.63|187.11|185.11|189.63|187.63|186.94|184.94|0
1618426500000|2021-04-14 18:55:00|186.94|184.94|186.77|184.77|189.29|187.29|186.1|184.1|0
1618426800000|2021-04-14 19:00:00|186.1|184.1|188.53|186.53|188.7|186.7|183.77|181.77|0
1618427100000|2021-04-14 19:05:00|188.2|186.2|185.73|183.73|189.2|187.2|185.23|183.23|0
1618427400000|2021-04-14 19:10:00|186.4|184.4|188.56|186.56|188.56|186.56|184.73|182.73|0
1618427700000|2021-04-14 19:15:00|188.4|186.4|189.4|187.4|190.75|188.75|188.06|186.06|0
1618428000000|2021-04-14 19:20:00|189.23|187.23|190.07|188.07|190.41|188.41|187.22|185.22|0
1618428300000|2021-04-14 19:25:00|190.57|188.57|191.41|189.41|191.41|189.41|189.9|187.9|0
1618428600000|2021-04-14 19:30:00|191.24|189.24|191.07|189.07|192.43|190.43|189.9|187.9|0
1618428900000|2021-04-14 19:35:00|190.57|188.57|188.05|186.05|190.74|188.74|187.05|185.05|0
1618429200000|2021-04-14 19:40:00|187.88|185.88|187.21|185.21|188.05|186.05|185.88|183.88|0
1618429500000|2021-04-14 19:45:00|187.71|185.71|185.04|183.04|188.04|186.04|185.04|183.04|0
1618429800000|2021-04-14 19:50:00|185.71|183.71|185.7|183.7|187.87|185.87|185.21|183.21|0
1618430100000|2021-04-14 19:55:00|185.04|183.04|188.7|186.7|188.7|186.7|184.38|182.38|0
1618430400000|2021-04-14 20:00:00|189.71|187.71|188.96|186.96|191.06|189.06|188.12|186.12|0
1618430700000|2021-04-14 20:05:00|189.13|187.13|189.63|187.63|190.14|188.14|189.13|187.13|0
1618431000000|2021-04-14 20:10:00|189.8|187.8|188.87|186.87|189.8|187.8|188.87|186.87|0
1618431300000|2021-04-14 20:15:00|189.03|186.63|189.25|186.85|189.28|186.88|189.03|186.63|0
1618431600000|2021-04-14 20:20:00|189.22|186.82|189|186.6|189.42|187.02|188.85|186.45|0
1618431900000|2021-04-14 20:25:00|189.1|186.7|189.32|186.92|189.32|186.92|188.97|186.57|0
1618432200000|2021-04-14 20:30:00|189.4|187|190.24|187.84|190.24|187.84|189.06|186.66|0
1618432500000|2021-04-14 20:35:00|190.07|187.67|190.57|188.17|190.58|188.18|190.07|187.67|0
1618432800000|2021-04-14 20:40:00|190.41|188.01|189.73|187.33|190.41|188.01|189.39|186.99|0
1618433100000|2021-04-14 20:45:00|189.9|187.5|189.72|187.32|189.9|187.5|189.39|186.99|0
1618433400000|2021-04-14 20:50:00|189.89|187.49|189.55|187.15|189.89|187.49|189.38|186.98|0
1618433700000|2021-04-14 20:55:00|189.38|186.98|189.89|187.49|190.06|187.66|189.38|186.98|0
1618434000000|2021-04-14 21:00:00|189.66|187.26|189.66|187.26|189.66|187.26|189.59|187.19|0
1618434300000|2021-04-14 21:05:00|189.63|187.23|189.76|187.36|189.96|187.56|189.63|187.23|0
1618434600000|2021-04-14 21:10:00|189.8|187.4|189.91|187.51|189.95|187.55|189.78|187.38|0
1618434900000|2021-04-14 21:15:00|189.9|187.5|189.68|187.28|189.9|187.5|189.68|187.28|0
1618435200000|2021-04-14 21:20:00|189.75|187.35|189.62|187.22|189.75|187.35|189.62|187.22|0
1618435500000|2021-04-14 21:25:00|189.9|187.5|189.87|187.47|189.99|187.59|189.87|187.47|0
1618435800000|2021-04-14 21:30:00|189.82|187.42|189.72|187.32|189.82|187.42|189.72|187.32|0
1618436100000|2021-04-14 21:35:00|189.69|187.29|189.72|187.32|189.72|187.32|189.69|187.29|0
1618436400000|2021-04-14 21:40:00|189.71|187.31|189.76|187.36|189.76|187.36|189.57|187.17|0
1618436700000|2021-04-14 21:45:00|189.79|187.39|190.03|187.63|190.04|187.64|189.79|187.39|0
1618437000000|2021-04-14 21:50:00|189.96|187.56|189.86|187.46|189.96|187.56|189.78|187.38|0
1618437300000|2021-04-14 21:55:00|189.83|187.43|190.22|187.82|190.39|187.99|189.83|187.43|0
1618437600000|2021-04-14 22:00:00|190.19|187.79|190.61|188.21|190.95|188.55|189.43|187.03|0
1618437900000|2021-04-14 22:05:00|190.78|188.38|191.12|188.72|191.63|189.23|190.61|188.21|0
1618438200000|2021-04-14 22:10:00|191.29|188.89|191.63|189.23|191.8|189.4|191.29|188.89|0
1618438500000|2021-04-14 22:15:00|191.8|189.4|191.62|189.22|191.8|189.4|191.45|189.05|0
1618438800000|2021-04-14 22:20:00|191.79|189.39|191.62|189.22|191.79|189.39|191.28|188.88|0
1618439100000|2021-04-14 22:25:00|191.79|189.39|191.79|189.39|191.79|189.39|191.62|189.22|0
1618439400000|2021-04-14 22:30:00|191.96|189.56|191.95|189.55|191.96|189.56|191.79|189.39|0
1618439700000|2021-04-14 22:35:00|191.78|189.38|191.61|189.21|191.95|189.55|191.61|189.21|0
1618440000000|2021-04-14 22:40:00|191.69|189.29|191.27|188.87|191.78|189.38|190.76|188.36|0
1618440300000|2021-04-14 22:45:00|191.1|188.7|190.93|188.53|191.27|188.87|190.93|188.53|0
1618440600000|2021-04-14 22:50:00|190.84|188.44|190.42|188.02|190.93|188.53|189.74|187.34|0
1618440900000|2021-04-14 22:55:00|190.25|187.85|190.75|188.35|190.75|188.35|190.25|187.85|0
1618441200000|2021-04-14 23:00:00|190.92|188.52|190.92|188.52|190.92|188.52|190.41|188.01|0
1618441500000|2021-04-14 23:05:00|190.75|188.35|190.75|188.35|190.92|188.52|190.75|188.35|0
1618441800000|2021-04-14 23:10:00|190.92|188.52|190.74|188.34|190.92|188.52|190.57|188.17|0
1618442100000|2021-04-14 23:15:00|190.57|188.17|190.57|188.17|190.74|188.34|190.57|188.17|0
1618442400000|2021-04-14 23:20:00|190.4|188|190.23|187.83|190.57|188.17|190.23|187.83|0
1618442700000|2021-04-14 23:25:00|190.06|187.66|190.57|188.17|190.74|188.34|190.06|187.66|0
1618443000000|2021-04-14 23:30:00|190.48|188.08|189.89|187.49|190.48|188.08|189.89|187.49|0
1618443300000|2021-04-14 23:35:00|190.05|187.65|189.21|186.81|190.05|187.65|189.04|186.64|0
1618443600000|2021-04-14 23:40:00|189.38|186.98|189.54|187.14|189.71|187.31|189.21|186.81|0
1618443900000|2021-04-14 23:45:00|189.37|186.97|188.86|186.46|189.45|187.05|188.7|186.3|0
1618444200000|2021-04-14 23:50:00|189.03|186.63|189.37|186.97|189.54|187.14|188.86|186.46|0
1618444500000|2021-04-14 23:55:00|189.2|186.8|189.7|187.3|189.7|187.3|189.2|186.8|0
1618444800000|2021-04-15 00:00:00|189.87|187.47|190.38|187.98|191.39|188.99|189.53|187.13|0
1618445100000|2021-04-15 00:05:00|190.55|188.15|191.39|188.99|191.39|188.99|190.21|187.81|0
1618445400000|2021-04-15 00:10:00|191.22|188.82|191.05|188.65|191.56|189.16|190.71|188.31|0
1618445700000|2021-04-15 00:15:00|191.22|188.82|190.2|187.8|191.56|189.16|190.2|187.8|0
1618446000000|2021-04-15 00:20:00|190.37|187.97|189.69|187.29|190.37|187.97|189.52|187.12|0
1618446300000|2021-04-15 00:25:00|189.86|187.46|189.35|186.95|190.03|187.63|189.35|186.95|0
1618446600000|2021-04-15 00:30:00|189.52|187.12|189.68|187.28|190.02|187.62|189.35|186.95|0
1618446900000|2021-04-15 00:35:00|189.85|187.45|190.53|188.13|190.7|188.3|189.51|187.11|0
1618447200000|2021-04-15 00:40:00|190.52|188.12|190.35|187.95|190.69|188.29|189.85|187.45|0
1618447500000|2021-04-15 00:45:00|190.52|188.12|191.2|188.8|191.2|188.8|189.84|187.44|0
1618447800000|2021-04-15 00:50:00|191.37|188.97|191.03|188.63|192.56|190.16|190.69|188.29|0
1618448100000|2021-04-15 00:55:00|191.19|188.79|191.19|188.79|191.19|188.79|190.69|188.29|0
1618448400000|2021-04-15 01:00:00|191.02|188.62|191.1|188.7|191.19|188.79|190.68|188.28|0
1618448700000|2021-04-15 01:05:00|191.19|188.79|190.17|187.77|191.36|188.96|189.49|187.09|0
1618449000000|2021-04-15 01:10:00|190|187.6|191.35|188.95|191.52|189.12|190|187.6|0
1618449300000|2021-04-15 01:15:00|191.26|188.86|191.18|188.78|192.2|189.8|190.84|188.44|0
1618449600000|2021-04-15 01:20:00|191.35|188.95|190.84|188.44|191.52|189.12|190.67|188.27|0
1618449900000|2021-04-15 01:25:00|190.67|188.27|190.84|188.44|191.01|188.61|190.67|188.27|0
1618450200000|2021-04-15 01:30:00|191.01|188.61|190.91|188.51|191.17|188.77|189.82|187.42|0
1618450500000|2021-04-15 01:35:00|190.83|188.43|189.31|186.91|191.51|189.11|189.31|186.91|0
1618450800000|2021-04-15 01:40:00|189.14|186.74|188.12|185.72|189.14|186.74|187.79|185.39|0
1618451100000|2021-04-15 01:45:00|187.96|185.56|188.46|186.06|188.63|186.23|187.28|184.88|0
1618451400000|2021-04-15 01:50:00|188.29|185.89|188.29|185.89|188.46|186.06|187.95|185.55|0
1618451700000|2021-04-15 01:55:00|188.12|185.72|189.3|186.9|189.3|186.9|188.12|185.72|0
1618452000000|2021-04-15 02:00:00|189.13|186.73|189.29|186.89|189.63|187.23|188.11|185.71|0
1618452300000|2021-04-15 02:05:00|189.12|186.72|188.95|186.55|189.29|186.89|188.28|185.88|0
1618452600000|2021-04-15 02:10:00|188.78|186.38|188.95|186.55|189.46|187.06|188.28|185.88|0
1618452900000|2021-04-15 02:15:00|188.61|186.21|188.1|185.7|188.95|186.55|187.77|185.37|0
1618453200000|2021-04-15 02:20:00|187.94|185.54|188.94|186.54|189.11|186.71|187.94|185.54|0
1618453500000|2021-04-15 02:25:00|188.77|186.37|188.6|186.2|189.11|186.71|188.43|186.03|0
1618453800000|2021-04-15 02:30:00|188.43|186.03|189.11|186.71|189.11|186.71|188.27|185.87|0
1618454100000|2021-04-15 02:35:00|188.94|186.54|188.77|186.37|189.27|186.87|188.77|186.37|0
1618454400000|2021-04-15 02:40:00|188.6|186.2|188.93|186.53|189.44|187.04|188.6|186.2|0
1618454700000|2021-04-15 02:45:00|188.76|186.36|189.1|186.7|189.27|186.87|188.59|186.19|0
1618455000000|2021-04-15 02:50:00|189.01|186.61|189.43|187.03|189.43|187.03|188.93|186.53|0
1618455300000|2021-04-15 02:55:00|189.6|187.2|187.91|185.51|189.77|187.37|187.58|185.18|0
1618455600000|2021-04-15 03:00:00|187.74|185.34|188.08|185.68|188.58|186.18|187.58|185.18|0
1618455900000|2021-04-15 03:05:00|188.25|185.85|188.41|186.01|188.41|186.01|188.08|185.68|0
1618456200000|2021-04-15 03:10:00|188.32|185.92|188.41|186.01|188.58|186.18|187.91|185.51|0
1618456500000|2021-04-15 03:15:00|188.24|185.84|189.08|186.68|189.08|186.68|187.4|185|0
1618456800000|2021-04-15 03:20:00|189.25|186.85|189.25|186.85|189.59|187.19|189.08|186.68|0
1618457100000|2021-04-15 03:25:00|189.08|186.68|189.41|187.01|189.58|187.18|189.08|186.68|0
1618457400000|2021-04-15 03:30:00|189.24|186.84|189.07|186.67|189.41|187.01|188.9|186.5|0
1618457700000|2021-04-15 03:35:00|188.9|186.5|188.9|186.5|189.07|186.67|188.23|185.83|0
1618458000000|2021-04-15 03:40:00|188.73|186.33|188.56|186.16|188.9|186.5|188.39|185.99|0
1618458300000|2021-04-15 03:45:00|188.39|185.99|189.06|186.66|189.06|186.66|188.05|185.65|0
1618458600000|2021-04-15 03:50:00|189.23|186.83|189.06|186.66|189.23|186.83|188.64|186.24|0
1618458900000|2021-04-15 03:55:00|189.23|186.83|189.23|186.83|189.4|187|189.06|186.66|0
1618459200000|2021-04-15 04:00:00|189.4|187|189.56|187.16|189.73|187.33|189.22|186.82|0
1618459500000|2021-04-15 04:05:00|189.73|187.33|189.56|187.16|189.73|187.33|189.39|186.99|0
1618459800000|2021-04-15 04:10:00|189.73|187.33|189.56|187.16|189.73|187.33|189.47|187.07|0
1618460100000|2021-04-15 04:15:00|189.39|186.99|189.55|187.15|189.56|187.16|189.39|186.99|0
1618460400000|2021-04-15 04:20:00|189.38|186.98|189.55|187.15|189.72|187.32|189.38|186.98|0
1618460700000|2021-04-15 04:25:00|189.72|187.32|190.73|188.33|190.73|188.33|189.72|187.32|0
1618461000000|2021-04-15 04:30:00|190.81|188.41|190.9|188.5|191.07|188.67|190.73|188.33|0
1618461300000|2021-04-15 04:35:00|190.73|188.33|190.56|188.16|190.73|188.33|190.39|187.99|0
1618461600000|2021-04-15 04:40:00|190.73|188.33|190.38|187.98|190.73|188.33|190.38|187.98|0
1618461900000|2021-04-15 04:45:00|190.55|188.15|190.21|187.81|190.55|188.15|190.21|187.81|0
1618462200000|2021-04-15 04:50:00|190.38|187.98|190.21|187.81|190.38|187.98|190.21|187.81|0
1618462500000|2021-04-15 04:55:00|190.38|187.98|190.04|187.64|190.55|188.15|190.04|187.64|0
1618462800000|2021-04-15 05:00:00|190.21|187.81|190.03|187.63|190.38|187.98|189.87|187.47|0
1618463100000|2021-04-15 05:05:00|190.2|187.8|191.22|188.82|191.39|188.99|190.11|187.71|0
1618463400000|2021-04-15 05:10:00|191.39|188.99|191.9|189.5|192.24|189.84|191.39|188.99|0
1618463700000|2021-04-15 05:15:00|192.15|189.75|191.04|188.64|192.15|189.75|191.04|188.64|0
1618464000000|2021-04-15 05:20:00|190.87|188.47|190.87|188.47|190.87|188.47|190.7|188.3|0
1618464300000|2021-04-15 05:25:00|190.7|188.3|190.87|188.47|191.04|188.64|190.53|188.13|0
1618464600000|2021-04-15 05:30:00|190.7|188.3|190.53|188.13|191.21|188.81|190.53|188.13|0
1618464900000|2021-04-15 05:35:00|190.36|187.96|191.03|188.63|191.54|189.14|190.36|187.96|0
1618465200000|2021-04-15 05:40:00|190.94|188.54|191.48|189.08|191.65|189.25|190.69|188.29|0
1618465500000|2021-04-15 05:45:00|191.31|188.91|192.16|189.76|192.5|190.1|191.31|188.91|0
1618465800000|2021-04-15 05:50:00|192.33|189.93|192.66|190.26|193|190.6|192.32|189.92|0
1618466100000|2021-04-15 05:55:00|192.49|190.09|192.32|189.92|192.49|190.09|191.81|189.41|0
1618466400000|2021-04-15 06:00:00|192.15|189.75|192.49|190.09|192.66|190.26|191.81|189.41|0
1618466700000|2021-04-15 06:05:00|192.32|189.92|192.31|189.91|192.65|190.25|192.14|189.74|0
1618467000000|2021-04-15 06:10:00|192.48|190.08|192.48|190.08|192.82|190.42|192.48|190.08|0
1618467300000|2021-04-15 06:15:00|192.82|190.42|194.01|191.61|194.01|191.61|192.65|190.25|0
1618467600000|2021-04-15 06:20:00|193.84|191.44|193.67|191.27|194.69|192.29|193.67|191.27|0
1618467900000|2021-04-15 06:25:00|193.84|191.44|193.32|190.92|194.35|191.95|193.32|190.92|0
1618468200000|2021-04-15 06:30:00|193.4|191|193.32|190.92|193.66|191.26|193.15|190.75|0
1618468500000|2021-04-15 06:35:00|193.49|191.09|194.17|191.77|194.34|191.94|193.15|190.75|0
1618468800000|2021-04-15 06:40:00|194.34|191.94|194.68|192.28|194.85|192.45|194.17|191.77|0
1618469100000|2021-04-15 06:45:00|194.85|192.45|194.33|191.93|195.19|192.79|194.33|191.93|0
1618469400000|2021-04-15 06:50:00|194.5|192.1|194.84|192.44|195.53|193.13|194.5|192.1|0
1618469700000|2021-04-15 06:55:00|195.19|192.79|195.7|193.3|195.7|193.3|195.01|192.61|0
1618470000000|2021-04-15 07:00:00|195.53|193.13|196.04|193.64|196.29|193.89|194.84|192.44|0
1618470300000|2021-04-15 07:05:00|195.84|193.84|197.21|195.21|197.38|195.38|195.84|193.84|0
1618470600000|2021-04-15 07:10:00|197.38|195.38|197.38|195.38|197.38|195.38|196.69|194.69|0
1618470900000|2021-04-15 07:15:00|197.46|195.46|197.72|195.72|198.41|196.41|197.12|195.12|0
1618471200000|2021-04-15 07:20:00|197.8|195.8|197.72|195.72|198.06|196.06|197.03|195.03|0
1618471500000|2021-04-15 07:25:00|197.89|195.89|198.06|196.06|198.58|196.58|197.72|195.72|0
1618471800000|2021-04-15 07:30:00|198.23|196.23|198.75|196.75|199.27|197.27|198.23|196.23|0
1618472100000|2021-04-15 07:35:00|198.92|196.92|198.74|196.74|199.44|197.44|198.57|196.57|0
1618472400000|2021-04-15 07:40:00|198.92|196.92|198.91|196.91|199.26|197.26|198.91|196.91|0
1618472700000|2021-04-15 07:45:00|199.09|197.09|199.43|197.43|199.95|197.95|199.09|197.09|0
1618473000000|2021-04-15 07:50:00|199.6|197.6|198.73|196.73|199.6|197.6|198.56|196.56|0
1618473300000|2021-04-15 07:55:00|198.91|196.91|199.08|197.08|199.25|197.25|198.9|196.9|0
1618473600000|2021-04-15 08:00:00|199.25|197.25|199.25|197.25|199.6|197.6|198.9|196.9|0
1618473900000|2021-04-15 08:05:00|199.16|197.16|199.94|197.94|199.94|197.94|199.07|197.07|0
1618474200000|2021-04-15 08:10:00|200.11|198.11|199.42|197.42|200.11|198.11|199.42|197.42|0
1618474500000|2021-04-15 08:15:00|199.59|197.59|199.59|197.59|199.76|197.76|199.41|197.41|0
1618474800000|2021-04-15 08:20:00|199.41|197.41|198.72|196.72|199.41|197.41|198.55|196.55|0
1618475100000|2021-04-15 08:25:00|198.89|196.89|198.37|196.37|199.06|197.06|197.85|195.85|0
1618475400000|2021-04-15 08:30:00|198.54|196.54|199.4|197.4|199.4|197.4|198.2|196.2|0
1618475700000|2021-04-15 08:35:00|199.23|197.23|199.75|197.75|199.92|197.92|199.23|197.23|0
1618476000000|2021-04-15 08:40:00|199.57|197.57|200.09|198.09|200.26|198.26|199.4|197.4|0
1618476300000|2021-04-15 08:45:00|199.92|197.92|199.74|197.74|199.92|197.92|199.74|197.74|0
1618476600000|2021-04-15 08:50:00|199.91|197.91|199.57|197.57|199.91|197.91|199.39|197.39|0
1618476900000|2021-04-15 08:55:00|199.39|197.39|199.56|197.56|199.91|197.91|199.39|197.39|0
1618477200000|2021-04-15 09:00:00|199.74|197.74|200.08|198.08|200.08|198.08|199.56|197.56|0
1618477500000|2021-04-15 09:05:00|199.91|197.91|199.04|197.04|200.43|198.43|199.04|197.04|0
1618477800000|2021-04-15 09:10:00|199.21|197.21|199.55|197.55|199.56|197.56|199.04|197.04|0
1618478100000|2021-04-15 09:15:00|199.73|197.73|199.72|197.72|200.25|198.25|199.55|197.55|0
1618478400000|2021-04-15 09:20:00|199.55|197.55|200.07|198.07|200.42|198.42|199.55|197.55|0
1618478700000|2021-04-15 09:25:00|200.24|198.24|199.8|197.8|200.24|198.24|199.37|197.37|0
1618479000000|2021-04-15 09:30:00|199.72|197.72|199.54|197.54|200.15|198.15|199.02|197.02|0
1618479300000|2021-04-15 09:35:00|199.37|197.37|199.71|197.71|200.06|198.06|199.37|197.37|0
1618479600000|2021-04-15 09:40:00|199.54|197.54|199.54|197.54|199.54|197.54|199.19|197.19|0
1618479900000|2021-04-15 09:45:00|199.19|197.19|198.32|196.32|200.67|198.67|196.05|194.05|0
1618480200000|2021-04-15 09:50:00|198.31|196.31|198.66|196.66|198.83|196.83|198.31|196.31|0
1618480500000|2021-04-15 09:55:00|198.83|196.83|198.66|196.66|199.52|197.52|198.66|196.66|0
1618480800000|2021-04-15 10:00:00|198.48|196.48|197.62|195.62|198.48|196.48|197.62|195.62|0
1618481100000|2021-04-15 10:05:00|197.79|195.79|197.96|195.96|198.31|196.31|197.79|195.79|0
1618481400000|2021-04-15 10:10:00|198.13|196.13|198.65|196.65|198.82|196.82|198.13|196.13|0
1618481700000|2021-04-15 10:15:00|198.47|196.47|198.64|196.64|198.99|196.99|198.47|196.47|0
1618482000000|2021-04-15 10:20:00|198.47|196.47|199.16|197.16|199.16|197.16|198.47|196.47|0
1618482300000|2021-04-15 10:25:00|198.99|196.99|198.98|196.98|199.33|197.33|198.64|196.64|0
1618482600000|2021-04-15 10:30:00|198.81|196.81|198.64|196.64|198.98|196.98|198.64|196.64|0
1618482900000|2021-04-15 10:35:00|198.81|196.81|198.81|196.81|198.98|196.98|198.63|196.63|0
1618483200000|2021-04-15 10:40:00|198.63|196.63|198.8|196.8|198.89|196.89|198.29|196.29|0
1618483500000|2021-04-15 10:45:00|198.63|196.63|199.84|197.84|199.84|197.84|198.63|196.63|0
1618483800000|2021-04-15 10:50:00|199.92|197.92|199.84|197.84|200.01|198.01|199.66|197.66|0
1618484100000|2021-04-15 10:55:00|200.01|198.01|200.53|198.53|200.53|198.53|199.84|197.84|0
1618484400000|2021-04-15 11:00:00|200.35|198.35|199.66|197.66|200.53|198.53|199.66|197.66|0
1618484700000|2021-04-15 11:05:00|199.31|197.31|199.31|197.31|199.48|197.48|199.14|197.14|0
1618485000000|2021-04-15 11:10:00|199.22|197.22|198.61|196.61|199.31|197.31|198.61|196.61|0
1618485300000|2021-04-15 11:15:00|198.44|196.44|198.78|196.78|198.78|196.78|198.09|196.09|0
1618485600000|2021-04-15 11:20:00|198.61|196.61|198.43|196.43|198.95|196.95|198.43|196.43|0
1618485900000|2021-04-15 11:25:00|198.26|196.26|198.6|196.6|198.61|196.61|198.26|196.26|0
1618486200000|2021-04-15 11:30:00|198.43|196.43|198.08|196.08|198.6|196.6|198.08|196.08|0
1618486500000|2021-04-15 11:35:00|198.26|196.26|198.25|196.25|198.26|196.26|198.08|196.08|0
1618486800000|2021-04-15 11:40:00|198.43|196.43|199.81|197.81|199.81|197.81|198.25|196.25|0
1618487100000|2021-04-15 11:45:00|199.98|197.98|201.98|199.98|201.98|199.98|199.46|197.46|0
1618487400000|2021-04-15 11:50:00|202.15|200.15|201.97|199.97|202.32|200.32|201.45|199.45|0
1618487700000|2021-04-15 11:55:00|202.15|200.15|202.49|200.49|202.49|200.49|201.88|199.88|0
1618488000000|2021-04-15 12:00:00|202.67|200.67|202.14|200.14|202.84|200.84|202.14|200.14|0
1618488300000|2021-04-15 12:05:00|202.32|200.32|202.66|200.66|202.84|200.84|202.14|200.14|0
1618488600000|2021-04-15 12:10:00|202.84|200.84|203.36|201.36|203.36|201.36|202.49|200.49|0
1618488900000|2021-04-15 12:15:00|203.18|201.18|204.05|202.05|204.75|202.75|203.18|201.18|0
1618489200000|2021-04-15 12:20:00|203.88|201.88|203.52|201.52|204.23|202.23|203.18|201.18|0
1618489500000|2021-04-15 12:25:00|203.35|201.35|202.91|200.91|203.7|201.7|202.91|200.91|0
1618489800000|2021-04-15 12:30:00|203.08|201.08|204.92|202.92|205.62|203.62|203.08|201.08|0
1618490100000|2021-04-15 12:35:00|205.09|203.09|203.87|201.87|205.27|203.27|203.17|201.17|0
1618490400000|2021-04-15 12:40:00|203.69|201.69|203.69|201.69|204.04|202.04|202.99|200.99|0
1618490700000|2021-04-15 12:45:00|203.51|201.51|204.14|202.14|204.21|202.21|203.16|201.16|0
1618491000000|2021-04-15 12:50:00|203.97|201.97|203.61|201.61|203.97|201.97|203.44|201.44|0
1618491300000|2021-04-15 12:55:00|203.44|201.44|203.79|201.79|203.96|201.96|202.92|200.92|0
1618491600000|2021-04-15 13:00:00|203.96|201.96|203.43|201.43|204.31|202.31|203.26|201.26|0
1618491900000|2021-04-15 13:05:00|203.26|201.26|202.39|200.39|203.43|201.43|201.87|199.87|0
1618492200000|2021-04-15 13:10:00|202.22|200.22|203.6|201.6|203.6|201.6|202.22|200.22|0
1618492500000|2021-04-15 13:15:00|203.43|201.43|203.6|201.6|203.95|201.95|203.25|201.25|0
1618492800000|2021-04-15 13:20:00|203.77|201.77|202.38|200.38|203.95|201.95|202.21|200.21|0
1618493100000|2021-04-15 13:25:00|202.21|200.21|203.59|201.59|203.59|201.59|202.21|200.21|0
1618493400000|2021-04-15 13:30:00|203.77|201.77|204.99|202.99|207.79|205.79|203.59|201.59|0
1618493700000|2021-04-15 13:35:00|205.34|203.34|205.68|203.68|206.21|204.21|205.16|203.16|0
1618494000000|2021-04-15 13:40:00|206.03|204.03|204.28|202.28|207.08|205.08|204.11|202.11|0
1618494300000|2021-04-15 13:45:00|204.81|202.81|204.8|202.8|205.68|203.68|204.28|202.28|0
1618494600000|2021-04-15 13:50:00|205.33|203.33|204.98|202.98|206.03|204.03|204.28|202.28|0
1618494900000|2021-04-15 13:55:00|205.15|203.15|204.8|202.8|205.15|203.15|203.23|201.23|0
1618495200000|2021-04-15 14:00:00|205.15|203.15|205.32|203.32|205.5|203.5|204.27|202.27|0
1618495500000|2021-04-15 14:05:00|205.67|203.67|204.09|202.09|205.67|203.67|203.57|201.57|0
1618495800000|2021-04-15 14:10:00|204.27|202.27|206.36|204.36|206.54|204.54|203.92|201.92|0
1618496100000|2021-04-15 14:15:00|206.72|204.72|206.89|204.89|208.47|206.47|206.01|204.01|0
1618496400000|2021-04-15 14:20:00|207.41|205.41|207.76|205.76|208.64|206.64|207.24|205.24|0
1618496700000|2021-04-15 14:25:00|207.94|205.94|209.17|207.17|209.17|207.17|207.23|205.23|0
1618497000000|2021-04-15 14:30:00|209.52|207.52|212.53|210.53|213.42|211.42|209.52|207.52|0
1618497300000|2021-04-15 14:35:00|212.35|210.35|211.64|209.64|212.53|210.53|211.29|209.29|0
1618497600000|2021-04-15 14:40:00|211.46|209.46|213.06|211.06|213.24|211.24|211.46|209.46|0
1618497900000|2021-04-15 14:45:00|212.7|210.7|211.64|209.64|212.7|210.7|211.46|209.46|0
1618498200000|2021-04-15 14:50:00|211.81|209.81|211.46|209.46|211.99|209.99|210.57|208.57|0
1618498500000|2021-04-15 14:55:00|211.63|209.63|211.81|209.81|212.16|210.16|211.1|209.1|0
1618498800000|2021-04-15 15:00:00|212.34|210.34|215.01|213.01|215.73|213.73|211.99|209.99|0
1618499100000|2021-04-15 15:05:00|214.83|212.83|214.65|212.65|215.55|213.55|214.65|212.65|0
1618499400000|2021-04-15 15:10:00|214.47|212.47|212.87|210.87|214.83|212.83|212.87|210.87|0
1618499700000|2021-04-15 15:15:00|213.04|211.04|212.15|210.15|213.04|211.04|211.97|209.97|0
1618500000000|2021-04-15 15:20:00|211.97|209.97|211.44|209.44|212.51|210.51|211.44|209.44|0
1618500300000|2021-04-15 15:25:00|211.08|209.08|210.49|208.49|212.68|210.68|210.14|208.14|0
1618500600000|2021-04-15 15:30:00|210.66|208.66|210.84|208.84|211.37|209.37|210.31|208.31|0
1618500900000|2021-04-15 15:35:00|211.01|209.01|211.01|209.01|211.19|209.19|210.48|208.48|0
1618501200000|2021-04-15 15:40:00|210.84|208.84|210.83|208.83|211.01|209.01|209.78|207.78|0
1618501500000|2021-04-15 15:45:00|211.01|209.01|211.54|209.54|211.89|209.89|210.83|208.83|0
1618501800000|2021-04-15 15:50:00|211.71|209.71|211.89|209.89|211.89|209.89|211.36|209.36|0
1618502100000|2021-04-15 15:55:00|211.71|209.71|211.71|209.71|211.89|209.89|211.18|209.18|0
1618502400000|2021-04-15 16:00:00|211.89|209.89|211|209|212.06|210.06|211|209|0
1618502700000|2021-04-15 16:05:00|211.35|209.35|213.48|211.48|213.65|211.65|211.17|209.17|0
1618503000000|2021-04-15 16:10:00|213.65|211.65|213.65|211.65|213.83|211.83|212.94|210.94|0
1618503300000|2021-04-15 16:15:00|213.47|211.47|213.83|211.83|214.36|212.36|213.47|211.47|0
1618503600000|2021-04-15 16:20:00|214|212|214.54|212.54|214.71|212.71|213.11|211.11|0
1618503900000|2021-04-15 16:25:00|214.53|212.53|214.35|212.35|214.71|212.71|214.18|212.18|0
1618504200000|2021-04-15 16:30:00|214.53|212.53|215.06|213.06|215.42|213.42|214.35|212.35|0
1618504500000|2021-04-15 16:35:00|215.24|213.24|215.95|213.95|216.31|214.31|215.06|213.06|0
1618504800000|2021-04-15 16:40:00|216.13|214.13|216.49|214.49|216.85|214.85|215.77|213.77|0
1618505100000|2021-04-15 16:45:00|216.67|214.67|215.95|213.95|216.67|214.67|215.77|213.77|0
1618505400000|2021-04-15 16:50:00|216.13|214.13|217.2|215.2|217.38|215.38|216.13|214.13|0
1618505700000|2021-04-15 16:55:00|217.02|215.02|218.78|216.78|219.14|217.14|217.02|215.02|0
1618506000000|2021-04-15 17:00:00|218.96|216.96|218.06|216.06|219.32|217.32|217.17|215.17|0
1618506300000|2021-04-15 17:05:00|217.88|215.88|215.57|213.57|218.06|216.06|215.39|213.39|0
1618506600000|2021-04-15 17:10:00|215.74|213.74|215.39|213.39|216.1|214.1|215.21|213.21|0
1618506900000|2021-04-15 17:15:00|215.21|213.21|216.09|214.09|216.45|214.45|215.21|213.21|0
1618507200000|2021-04-15 17:20:00|215.92|213.92|216.8|214.8|216.98|214.98|215.38|213.38|0
1618507500000|2021-04-15 17:25:00|216.98|214.98|216.62|214.62|217.34|215.34|216.44|214.44|0
1618507800000|2021-04-15 17:30:00|216.8|214.8|217.15|215.15|217.69|215.69|216.44|214.44|0
1618508100000|2021-04-15 17:35:00|217.33|215.33|217.86|215.86|217.86|215.86|216.97|214.97|0
1618508400000|2021-04-15 17:40:00|218.04|216.04|218.75|216.75|218.75|216.75|217.68|215.68|0
1618508700000|2021-04-15 17:45:00|218.58|216.58|217.86|215.86|218.58|216.58|217.5|215.5|0
1618509000000|2021-04-15 17:50:00|217.68|215.68|217.14|215.14|217.68|215.68|216.43|214.43|0
1618509300000|2021-04-15 17:55:00|217.32|215.32|217.32|215.32|218.39|216.39|216.78|214.78|0
1618509600000|2021-04-15 18:00:00|217.5|215.5|218.56|216.56|218.56|216.56|216.78|214.78|0
1618509900000|2021-04-15 18:05:00|218.74|216.74|216.6|214.6|219.28|217.28|216.6|214.6|0
1618510200000|2021-04-15 18:10:00|216.78|214.78|216.24|214.24|217.31|215.31|216.24|214.24|0
1618510500000|2021-04-15 18:15:00|216.42|214.42|217.48|215.48|218.56|216.56|216.42|214.42|0
1618510800000|2021-04-15 18:20:00|217.66|215.66|217.84|215.84|218.2|216.2|217.31|215.31|0
1618511100000|2021-04-15 18:25:00|218.02|216.02|218.73|216.73|218.91|216.91|217.84|215.84|0
1618511400000|2021-04-15 18:30:00|219.09|217.09|219.08|217.08|219.8|217.8|217.66|215.66|0
1618511700000|2021-04-15 18:35:00|218.9|216.9|219.08|217.08|219.26|217.26|218.73|216.73|0
1618512000000|2021-04-15 18:40:00|218.9|216.9|218.01|216.01|218.9|216.9|218.01|216.01|0
1618512300000|2021-04-15 18:45:00|217.83|215.83|216.93|214.93|218.36|216.36|216.58|214.58|0
1618512600000|2021-04-15 18:50:00|217.11|215.11|216.75|214.75|217.82|215.82|216.75|214.75|0
1618512900000|2021-04-15 18:55:00|216.57|214.57|216.75|214.75|217.28|215.28|215.68|213.68|0
1618513200000|2021-04-15 19:00:00|216.57|214.57|217.82|215.82|217.82|215.82|216.39|214.39|0
1618513500000|2021-04-15 19:05:00|217.99|215.99|216.21|214.21|217.99|215.99|216.21|214.21|0
1618513800000|2021-04-15 19:10:00|216.03|214.03|215.14|213.14|216.21|214.21|213.72|211.72|0
1618514100000|2021-04-15 19:15:00|215.32|213.32|214.71|212.71|215.67|213.67|213.04|211.04|0
1618514400000|2021-04-15 19:20:00|214.88|212.88|212.74|210.74|215.06|213.06|212.56|210.56|0
1618514700000|2021-04-15 19:25:00|213.1|211.1|212.56|210.56|213.45|211.45|212.21|210.21|0
1618515000000|2021-04-15 19:30:00|212.74|210.74|214.16|212.16|214.52|212.52|212.56|210.56|0
1618515300000|2021-04-15 19:35:00|214.52|212.52|215.59|213.59|215.77|213.77|213.8|211.8|0
1618515600000|2021-04-15 19:40:00|215.67|213.67|217.92|215.92|217.92|215.92|214.69|212.69|0
1618515900000|2021-04-15 19:45:00|218.1|216.1|218.82|216.82|220.98|218.98|217.56|215.56|0
1618516200000|2021-04-15 19:50:00|218.64|216.64|217.55|215.55|220.26|218.26|217.19|215.19|0
1618516500000|2021-04-15 19:55:00|217.91|215.91|217.73|215.73|218.63|216.63|216.47|214.47|0
1618516800000|2021-04-15 20:00:00|218.63|216.63|218.99|216.99|219.17|217.17|218.27|216.27|0
1618517100000|2021-04-15 20:05:00|218.63|216.63|219.95|217.95|219.95|217.95|218.63|216.63|0
1618517400000|2021-04-15 20:10:00|219.77|217.77|218.5|216.5|219.95|217.95|218.15|216.15|0
1618517700000|2021-04-15 20:15:00|219.29|216.89|219.42|217.02|219.66|217.26|219|216.6|0
1618518000000|2021-04-15 20:20:00|219.37|216.97|219.13|216.73|219.5|217.1|219.05|216.65|0
1618518300000|2021-04-15 20:25:00|219.16|216.76|219.15|216.75|219.21|216.81|218.89|216.49|0
1618518600000|2021-04-15 20:30:00|218.97|216.57|219.14|216.74|219.33|216.93|218.61|216.21|0
1618518900000|2021-04-15 20:35:00|219.32|216.92|220.22|217.82|220.22|217.82|219.14|216.74|0
1618519200000|2021-04-15 20:40:00|220.4|218|218.96|216.56|220.58|218.18|218.96|216.56|0
1618519500000|2021-04-15 20:45:00|218.78|216.38|219.85|217.45|219.85|217.45|218.78|216.38|0
1618519800000|2021-04-15 20:50:00|219.67|217.27|218.95|216.55|219.67|217.27|218.24|215.84|0
1618520100000|2021-04-15 20:55:00|218.77|216.37|219.58|217.18|219.85|217.45|218.77|216.37|0
1618520400000|2021-04-15 21:00:00|219.47|217.07|219.74|217.34|219.95|217.55|219.47|217.07|0
1618520700000|2021-04-15 21:05:00|219.76|217.36|220.3|217.9|220.57|218.17|219.76|217.36|0
1618521000000|2021-04-15 21:10:00|220.41|218.01|220.41|218.01|220.46|218.06|220.23|217.83|0
1618521300000|2021-04-15 21:15:00|220.33|217.93|220.23|217.83|220.33|217.93|220.23|217.83|0
1618521600000|2021-04-15 21:20:00|220.22|217.82|220.14|217.74|220.35|217.95|220.12|217.72|0
1618521900000|2021-04-15 21:25:00|220.11|217.71|220.11|217.71|220.11|217.71|220.06|217.66|0
1618522200000|2021-04-15 21:30:00|220.03|217.63|220.06|217.66|220.09|217.69|219.98|217.58|0
1618522500000|2021-04-15 21:35:00|220.03|217.63|220.24|217.84|220.24|217.84|220.01|217.61|0
1618522800000|2021-04-15 21:40:00|220.21|217.81|220.13|217.73|220.21|217.81|220.13|217.73|0
1618523100000|2021-04-15 21:45:00|220.16|217.76|220.18|217.78|220.23|217.83|220.08|217.68|0
1618523400000|2021-04-15 21:50:00|220.16|217.76|220.21|217.81|220.21|217.81|220.16|217.76|0
1618523700000|2021-04-15 21:55:00|220.2|217.8|220.04|217.64|220.22|217.82|220.04|217.64|0
1618524000000|2021-04-15 22:00:00|219.28|216.88|218.83|216.43|219.28|216.88|218.29|215.89|0
1618524300000|2021-04-15 22:05:00|219.01|216.61|219.18|216.78|219.36|216.96|218.65|216.25|0
1618524600000|2021-04-15 22:10:00|219|216.6|219.9|217.5|220.26|217.86|219|216.6|0
1618524900000|2021-04-15 22:15:00|220.08|217.68|220.08|217.68|220.26|217.86|219.98|217.58|0
1618525200000|2021-04-15 22:20:00|220.16|217.76|219.71|217.31|220.26|217.86|219.53|217.13|0
1618525500000|2021-04-15 22:25:00|219.89|217.49|219.89|217.49|219.89|217.49|219.71|217.31|0
1618525800000|2021-04-15 22:30:00|219.71|217.31|219.44|217.04|219.89|217.49|219.44|217.04|0
1618526100000|2021-04-15 22:35:00|219.53|217.13|219.35|216.95|219.53|217.13|219.17|216.77|0
1618526400000|2021-04-15 22:40:00|219.53|217.13|219.34|216.94|219.53|217.13|219.34|216.94|0
1618526700000|2021-04-15 22:45:00|219.52|217.12|219.7|217.3|219.7|217.3|219.34|216.94|0
1618527000000|2021-04-15 22:50:00|219.88|217.48|219.88|217.48|219.88|217.48|219.7|217.3|0
1618527300000|2021-04-15 22:55:00|219.7|217.3|219.51|217.11|219.7|217.3|219.51|217.11|0
1618527600000|2021-04-15 23:00:00|219.69|217.29|219.69|217.29|219.87|217.47|219.69|217.29|0
1618527900000|2021-04-15 23:05:00|219.6|217.2|219.69|217.29|219.69|217.29|219.51|217.11|0
1618528200000|2021-04-15 23:10:00|219.87|217.47|219.69|217.29|219.87|217.47|219.69|217.29|0
1618528500000|2021-04-15 23:15:00|220.04|217.64|219.86|217.46|220.04|217.64|219.68|217.28|0
1618528800000|2021-04-15 23:20:00|220.04|217.64|220.04|217.64|220.22|217.82|219.95|217.55|0
1618529100000|2021-04-15 23:25:00|219.86|217.46|220.04|217.64|220.04|217.64|219.86|217.46|0
1618529400000|2021-04-15 23:30:00|219.86|217.46|220.21|217.81|220.22|217.82|219.86|217.46|0
1618529700000|2021-04-15 23:35:00|220.39|217.99|219.85|217.45|220.39|217.99|219.85|217.45|0
1618530000000|2021-04-15 23:40:00|220.03|217.63|219.85|217.45|220.03|217.63|219.76|217.36|0
1618530300000|2021-04-15 23:45:00|219.76|217.36|220.39|217.99|220.39|217.99|219.67|217.27|0
1618530600000|2021-04-15 23:50:00|220.21|217.81|219.84|217.44|220.57|218.17|219.84|217.44|0
1618530900000|2021-04-15 23:55:00|220.02|217.62|219.66|217.26|220.02|217.62|219.48|217.08|0
1618531200000|2021-04-16 00:00:00|219.48|217.08|218.94|216.54|219.66|217.26|218.13|215.73|0
1618531500000|2021-04-16 00:05:00|218.76|216.36|218.04|215.64|218.94|216.54|218.04|215.64|0
1618531800000|2021-04-16 00:10:00|218.22|215.82|217.14|214.74|218.22|215.82|217.14|214.74|0
1618532100000|2021-04-16 00:15:00|217.32|214.92|217.68|215.28|217.86|215.46|216.79|214.39|0
1618532400000|2021-04-16 00:20:00|217.86|215.46|216.78|214.38|217.86|215.46|216.6|214.2|0
1618532700000|2021-04-16 00:25:00|216.6|214.2|215.89|213.49|216.78|214.38|215.35|212.95|0
1618533000000|2021-04-16 00:30:00|216.06|213.66|216.6|214.2|217.13|214.73|215.88|213.48|0
1618533300000|2021-04-16 00:35:00|216.77|214.37|216.59|214.19|217.31|214.91|216.42|214.02|0
1618533600000|2021-04-16 00:40:00|216.77|214.37|216.77|214.37|216.95|214.55|216.06|213.66|0
1618533900000|2021-04-16 00:45:00|216.95|214.55|215.16|212.76|216.95|214.55|215.16|212.76|0
1618534200000|2021-04-16 00:50:00|215.34|212.94|215.51|213.11|215.69|213.29|214.98|212.58|0
1618534500000|2021-04-16 00:55:00|215.34|212.94|215.51|213.11|215.51|213.11|214.8|212.4|0
1618534800000|2021-04-16 01:00:00|215.33|212.93|215.69|213.29|215.69|213.29|215.16|212.76|0
1618535100000|2021-04-16 01:05:00|215.51|213.11|215.33|212.93|215.86|213.46|214.62|212.22|0
1618535400000|2021-04-16 01:10:00|215.51|213.11|215.33|212.93|215.86|213.46|215.33|212.93|0
1618535700000|2021-04-16 01:15:00|215.5|213.1|214.79|212.39|215.68|213.28|214.79|212.39|0
1618536000000|2021-04-16 01:20:00|214.97|212.57|214.79|212.39|215.32|212.92|214.79|212.39|0
1618536300000|2021-04-16 01:25:00|214.96|212.56|214.43|212.03|214.96|212.56|214.07|211.67|0
1618536600000|2021-04-16 01:30:00|214.61|212.21|214.96|212.56|215.14|212.74|214.43|212.03|0
1618536900000|2021-04-16 01:35:00|215.14|212.74|216.02|213.62|216.2|213.8|214.96|212.56|0
1618537200000|2021-04-16 01:40:00|215.85|213.45|214.6|212.2|216.02|213.62|214.6|212.2|0
1618537500000|2021-04-16 01:45:00|214.42|212.02|215.66|213.26|215.66|213.26|214.42|212.02|0
1618537800000|2021-04-16 01:50:00|215.84|213.44|215.3|212.9|216.02|213.62|214.95|212.55|0
1618538100000|2021-04-16 01:55:00|215.48|213.08|215.66|213.26|215.83|213.43|215.3|212.9|0
1618538400000|2021-04-16 02:00:00|215.83|213.43|215.12|212.72|215.83|213.43|214.59|212.19|0
1618538700000|2021-04-16 02:05:00|214.94|212.54|213.69|211.29|215.12|212.72|213.69|211.29|0
1618539000000|2021-04-16 02:10:00|213.87|211.47|214.58|212.18|214.58|212.18|213.52|211.12|0
1618539300000|2021-04-16 02:15:00|214.4|212|214.75|212.35|215.11|212.71|214.22|211.82|0
1618539600000|2021-04-16 02:20:00|214.58|212.18|214.93|212.53|215.11|212.71|214.58|212.18|0
1618539900000|2021-04-16 02:25:00|214.75|212.35|214.57|212.17|214.93|212.53|214.39|211.99|0
1618540200000|2021-04-16 02:30:00|214.75|212.35|214.57|212.17|214.75|212.35|214.21|211.81|0
1618540500000|2021-04-16 02:35:00|214.75|212.35|214.74|212.34|215.28|212.88|214.39|211.99|0
1618540800000|2021-04-16 02:40:00|214.92|212.52|214.21|211.81|214.92|212.52|214.03|211.63|0
1618541100000|2021-04-16 02:45:00|214.38|211.98|214.56|212.16|214.74|212.34|214.2|211.8|0
1618541400000|2021-04-16 02:50:00|214.2|211.8|214.2|211.8|214.56|212.16|213.85|211.45|0
1618541700000|2021-04-16 02:55:00|214.02|211.62|214.38|211.98|214.38|211.98|213.85|211.45|0
1618542000000|2021-04-16 03:00:00|214.55|212.15|214.91|212.51|214.91|212.51|214.55|212.15|0
1618542300000|2021-04-16 03:05:00|214.73|212.33|214.73|212.33|214.91|212.51|214.37|211.97|0
1618542600000|2021-04-16 03:10:00|214.55|212.15|214.37|211.97|214.55|212.15|214.01|211.61|0
1618542900000|2021-04-16 03:15:00|214.19|211.79|214.9|212.5|214.9|212.5|214.19|211.79|0
1618543200000|2021-04-16 03:20:00|215.08|212.68|215.43|213.03|215.43|213.03|214.9|212.5|0
1618543500000|2021-04-16 03:25:00|215.61|213.21|215.25|212.85|215.61|213.21|215.07|212.67|0
1618543800000|2021-04-16 03:30:00|215.33|212.93|215.25|212.85|215.6|213.2|215.25|212.85|0
1618544100000|2021-04-16 03:35:00|215.42|213.02|215.24|212.84|215.42|213.02|215.06|212.66|0
1618544400000|2021-04-16 03:40:00|215.33|212.93|215.06|212.66|215.33|212.93|214.71|212.31|0
1618544700000|2021-04-16 03:45:00|214.88|212.48|214.53|212.13|214.88|212.48|214.35|211.95|0
1618545000000|2021-04-16 03:50:00|214.61|212.21|214.52|212.12|214.7|212.3|214.35|211.95|0
1618545300000|2021-04-16 03:55:00|214.7|212.3|214.34|211.94|214.7|212.3|214.34|211.94|0
1618545600000|2021-04-16 04:00:00|214.52|212.12|214.69|212.29|214.69|212.29|214.16|211.76|0
1618545900000|2021-04-16 04:05:00|214.87|212.47|214.69|212.29|214.87|212.47|214.51|212.11|0
1618546200000|2021-04-16 04:10:00|214.6|212.2|214.69|212.29|214.69|212.29|214.33|211.93|0
1618546500000|2021-04-16 04:15:00|214.51|212.11|214.51|212.11|214.69|212.29|214.51|212.11|0
1618546800000|2021-04-16 04:20:00|214.69|212.29|214.68|212.28|214.86|212.46|214.68|212.28|0
1618547100000|2021-04-16 04:25:00|214.86|212.46|215.21|212.81|215.39|212.99|214.86|212.46|0
1618547400000|2021-04-16 04:30:00|215.39|212.99|215.75|213.35|215.75|213.35|215.39|212.99|0
1618547700000|2021-04-16 04:35:00|215.92|213.52|214.85|212.45|215.92|213.52|214.67|212.27|0
1618548000000|2021-04-16 04:40:00|215.03|212.63|215.03|212.63|215.03|212.63|214.85|212.45|0
1618548300000|2021-04-16 04:45:00|215.21|212.81|215.56|213.16|215.56|213.16|215.2|212.8|0
1618548600000|2021-04-16 04:50:00|215.38|212.98|216.09|213.69|216.09|213.69|215.38|212.98|0
1618548900000|2021-04-16 04:55:00|215.91|213.51|216.62|214.22|216.62|214.22|215.73|213.33|0
1618549200000|2021-04-16 05:00:00|216.45|214.05|216.8|214.4|216.98|214.58|216.27|213.87|0
1618549500000|2021-04-16 05:05:00|216.98|214.58|216.44|214.04|217.16|214.76|216.44|214.04|0
1618549800000|2021-04-16 05:10:00|216.26|213.86|215.9|213.5|216.26|213.86|215.72|213.32|0
1618550100000|2021-04-16 05:15:00|216.26|213.86|215.72|213.32|216.26|213.86|215.54|213.14|0
1618550400000|2021-04-16 05:20:00|215.81|213.41|215.9|213.5|216.08|213.68|215.72|213.32|0
1618550700000|2021-04-16 05:25:00|216.07|213.67|215.18|212.78|216.07|213.67|215.18|212.78|0
1618551000000|2021-04-16 05:30:00|215.36|212.96|215.36|212.96|215.54|213.14|215|212.6|0
1618551300000|2021-04-16 05:35:00|215.53|213.13|216.78|214.38|216.78|214.38|215.44|213.04|0
1618551600000|2021-04-16 05:40:00|216.96|214.56|216.96|214.56|216.96|214.56|216.42|214.02|0
1618551900000|2021-04-16 05:45:00|217.13|214.73|216.42|214.02|217.13|214.73|216.42|214.02|0
1618552200000|2021-04-16 05:50:00|216.24|213.84|216.95|214.55|217.13|214.73|216.06|213.66|0
1618552500000|2021-04-16 05:55:00|217.13|214.73|217.18|214.78|217.49|215.09|214.94|212.54|0
1618552800000|2021-04-16 06:00:00|217|214.6|216.46|214.06|217|214.6|216.11|213.71|0
1618553100000|2021-04-16 06:05:00|216.64|214.24|216.58|214.18|217.29|214.89|216.11|213.71|0
1618553400000|2021-04-16 06:10:00|216.4|214|216.57|214.17|216.93|214.53|216.04|213.64|0
1618553700000|2021-04-16 06:15:00|216.4|214|216.04|213.64|216.4|214|215.86|213.46|0
1618554000000|2021-04-16 06:20:00|216.22|213.82|215.5|213.1|216.22|213.82|215.32|212.92|0
1618554300000|2021-04-16 06:25:00|215.68|213.28|215.14|212.74|216.39|213.99|214.97|212.57|0
1618554600000|2021-04-16 06:30:00|214.97|212.57|215.05|212.65|215.14|212.74|214.61|212.21|0
1618554900000|2021-04-16 06:35:00|214.96|212.56|215.49|213.09|215.67|213.27|214.96|212.56|0
1618555200000|2021-04-16 06:40:00|215.32|212.92|215.49|213.09|215.67|213.27|215.14|212.74|0
1618555500000|2021-04-16 06:45:00|215.31|212.91|215.84|213.44|216.02|213.62|215.31|212.91|0
1618555800000|2021-04-16 06:50:00|215.75|213.35|215.66|213.26|215.93|213.53|215.31|212.91|0
1618556100000|2021-04-16 06:55:00|215.48|213.08|215.48|213.08|215.66|213.26|214.95|212.55|0
1618556400000|2021-04-16 07:00:00|215.3|212.9|214.57|212.17|215.83|213.43|213.44|211.04|0
1618556700000|2021-04-16 07:05:00|214.37|212.37|216.33|214.33|216.51|214.51|214.2|212.2|0
1618557000000|2021-04-16 07:10:00|216.51|214.51|216.87|214.87|217.23|215.23|216.51|214.51|0
1618557300000|2021-04-16 07:15:00|217.05|215.05|216.86|214.86|217.4|215.4|216.41|214.41|0
1618557600000|2021-04-16 07:20:00|216.77|214.77|218.3|216.3|218.3|216.3|216.69|214.69|0
1618557900000|2021-04-16 07:25:00|218.48|216.48|217.75|215.75|218.83|216.83|217.75|215.75|0
1618558200000|2021-04-16 07:30:00|217.93|215.93|217.39|215.39|217.93|215.93|217.04|215.04|0
1618558500000|2021-04-16 07:35:00|217.21|215.21|217.39|215.39|217.39|215.39|217.03|215.03|0
1618558800000|2021-04-16 07:40:00|217.21|215.21|215.96|213.96|217.75|215.75|215.96|213.96|0
1618559100000|2021-04-16 07:45:00|216.13|214.13|216.67|214.67|216.67|214.67|215.6|213.6|0
1618559400000|2021-04-16 07:50:00|216.49|214.49|216.84|214.84|216.85|214.85|216.49|214.49|0
1618559700000|2021-04-16 07:55:00|216.67|214.67|216.13|214.13|216.84|214.84|215.77|213.77|0
1618560000000|2021-04-16 08:00:00|216.3|214.3|215.94|213.94|216.3|214.3|214.88|212.88|0
1618560300000|2021-04-16 08:05:00|216.12|214.12|216.66|214.66|216.84|214.84|216.12|214.12|0
1618560600000|2021-04-16 08:10:00|216.84|214.84|216.65|214.65|217.01|215.01|216.48|214.48|0
1618560900000|2021-04-16 08:15:00|216.48|214.48|216.47|214.47|217.37|215.37|216.47|214.47|0
1618561200000|2021-04-16 08:20:00|216.29|214.29|216.29|214.29|216.83|214.83|215.76|213.76|0
1618561500000|2021-04-16 08:25:00|216.11|214.11|215.93|213.93|216.29|214.29|215.93|213.93|0
1618561800000|2021-04-16 08:30:00|215.75|213.75|215.21|213.21|215.93|213.93|215.21|213.21|0
1618562100000|2021-04-16 08:35:00|215.39|213.39|215.75|213.75|215.75|213.75|215.21|213.21|0
1618562400000|2021-04-16 08:40:00|215.57|213.57|215.92|213.92|216.1|214.1|215.39|213.39|0
1618562700000|2021-04-16 08:45:00|215.74|213.74|216.63|214.63|216.72|214.72|215.74|213.74|0
1618563000000|2021-04-16 08:50:00|216.81|214.81|216.81|214.81|216.81|214.81|216.63|214.63|0
1618563300000|2021-04-16 08:55:00|216.63|214.63|217.35|215.35|217.35|215.35|216.63|214.63|0
1618563600000|2021-04-16 09:00:00|217.17|215.17|216.98|214.98|217.34|215.34|216.63|214.63|0
1618563900000|2021-04-16 09:05:00|217.34|215.34|217.34|215.34|217.52|215.52|216.63|214.63|0
1618564200000|2021-04-16 09:10:00|217.52|215.52|217.87|215.87|218.05|216.05|216.98|214.98|0
1618564500000|2021-04-16 09:15:00|218.05|216.05|217.33|215.33|218.23|216.23|217.33|215.33|0
1618564800000|2021-04-16 09:20:00|217.15|215.15|217.87|215.87|217.87|215.87|216.62|214.62|0
1618565100000|2021-04-16 09:25:00|218.05|216.05|218.41|216.41|218.41|216.41|217.69|215.69|0
1618565400000|2021-04-16 09:30:00|218.23|216.23|218.76|216.76|219.39|217.39|218.23|216.23|0
1618565700000|2021-04-16 09:35:00|218.94|216.94|219.66|217.66|220.02|218.02|218.94|216.94|0
1618566000000|2021-04-16 09:40:00|219.48|217.48|220.38|218.38|220.74|218.74|219.2|217.2|0
1618566300000|2021-04-16 09:45:00|220.2|218.2|221.5|219.5|221.5|219.5|219.34|217.34|0
1618566600000|2021-04-16 09:50:00|221.68|219.68|221.5|219.5|222.4|220.4|221.14|219.14|0
1618566900000|2021-04-16 09:55:00|221.58|219.58|221.13|219.13|221.86|219.86|220.95|218.95|0
1618567200000|2021-04-16 10:00:00|220.95|218.95|220.59|218.59|221.31|219.31|220.41|218.41|0
1618567500000|2021-04-16 10:05:00|220.77|218.77|220.77|218.77|221.85|219.85|220.77|218.77|0
1618567800000|2021-04-16 10:10:00|220.41|218.41|220.58|218.58|220.77|218.77|220.23|218.23|0
1618568100000|2021-04-16 10:15:00|220.4|218.4|220.76|218.76|220.94|218.94|220.22|218.22|0
1618568400000|2021-04-16 10:20:00|220.58|218.58|220.4|218.4|221.12|219.12|220.4|218.4|0
1618568700000|2021-04-16 10:25:00|220.76|218.76|221.12|219.12|221.3|219.3|220.76|218.76|0
1618569000000|2021-04-16 10:30:00|220.76|218.76|220.93|218.93|221.3|219.3|220.75|218.75|0
1618569300000|2021-04-16 10:35:00|221.11|219.11|221.47|219.47|221.47|219.47|220.93|218.93|0
1618569600000|2021-04-16 10:40:00|221.29|219.29|220.93|218.93|221.38|219.38|220.75|218.75|0
1618569900000|2021-04-16 10:45:00|221.11|219.11|221.29|219.29|221.65|219.65|220.93|218.93|0
1618570200000|2021-04-16 10:50:00|221.47|219.47|221.28|219.28|221.65|219.65|221.11|219.11|0
1618570500000|2021-04-16 10:55:00|221.46|219.46|220.74|218.74|221.46|219.46|220.74|218.74|0
1618570800000|2021-04-16 11:00:00|220.56|218.56|220.92|218.92|220.92|218.92|220.38|218.38|0
1618571100000|2021-04-16 11:05:00|220.74|218.74|221.09|219.09|221.1|219.1|220.38|218.38|0
1618571400000|2021-04-16 11:10:00|220.91|218.91|222.18|220.18|222.18|220.18|220.91|218.91|0
1618571700000|2021-04-16 11:15:00|221.99|219.99|222.72|220.72|223.26|221.26|221.99|219.99|0
1618572000000|2021-04-16 11:20:00|222.8|220.8|222.35|220.35|222.9|220.9|222.35|220.35|0
1618572300000|2021-04-16 11:25:00|222.17|220.17|222.53|220.53|222.53|220.53|221.99|219.99|0
1618572600000|2021-04-16 11:30:00|222.71|220.71|222.53|220.53|222.71|220.71|221.98|219.98|0
1618572900000|2021-04-16 11:35:00|222.34|220.34|222.89|220.89|222.89|220.89|222.34|220.34|0
1618573200000|2021-04-16 11:40:00|222.7|220.7|222.7|220.7|222.88|220.88|222.34|220.34|0
1618573500000|2021-04-16 11:45:00|222.52|220.52|223.24|221.24|223.24|221.24|222.52|220.52|0
1618573800000|2021-04-16 11:50:00|223.42|221.42|223.6|221.6|223.6|221.6|223.24|221.24|0
1618574100000|2021-04-16 11:55:00|223.78|221.78|223.96|221.96|223.96|221.96|223.24|221.24|0
1618574400000|2021-04-16 12:00:00|223.42|221.42|224.69|222.69|225.42|223.42|223.42|221.42|0
1618574700000|2021-04-16 12:05:00|224.5|222.5|224.68|222.68|225.23|223.23|224.5|222.5|0
1618575000000|2021-04-16 12:10:00|224.87|222.87|226.14|224.14|226.14|224.14|224.68|222.68|0
1618575300000|2021-04-16 12:15:00|225.95|223.95|225.41|223.41|225.95|223.95|225.22|223.22|0
1618575600000|2021-04-16 12:20:00|225.22|223.22|225.4|223.4|225.59|223.59|224.49|222.49|0
1618575900000|2021-04-16 12:25:00|225.22|223.22|224.85|222.85|225.22|223.22|224.58|222.58|0
1618576200000|2021-04-16 12:30:00|225.04|223.04|225.22|223.22|225.58|223.58|224.67|222.67|0
1618576500000|2021-04-16 12:35:00|224.67|222.67|225.03|223.03|225.03|223.03|224.12|222.12|0
1618576800000|2021-04-16 12:40:00|225.21|223.21|224.12|222.12|225.21|223.21|224.12|222.12|0
1618577100000|2021-04-16 12:45:00|224.3|222.3|225.02|223.02|225.57|223.57|224.12|222.12|0
1618577400000|2021-04-16 12:50:00|224.84|222.84|225.57|223.57|225.57|223.57|224.66|222.66|0
1618577700000|2021-04-16 12:55:00|225.93|223.93|226.66|224.66|226.66|224.66|225.93|223.93|0
1618578000000|2021-04-16 13:00:00|226.29|224.29|226.29|224.29|226.56|224.56|225.93|223.93|0
1618578300000|2021-04-16 13:05:00|226.11|224.11|225.38|223.38|226.29|224.29|225.2|223.2|0
1618578600000|2021-04-16 13:10:00|224.83|222.83|224.1|222.1|225.01|223.01|223.92|221.92|0
1618578900000|2021-04-16 13:15:00|223.92|221.92|226.28|224.28|226.47|224.47|223.92|221.92|0
1618579200000|2021-04-16 13:20:00|226.1|224.1|226.83|224.83|226.83|224.83|225.37|223.37|0
1618579500000|2021-04-16 13:25:00|226.65|224.65|229.94|227.94|229.94|227.94|225.91|223.91|0
1618579800000|2021-04-16 13:30:00|229.39|227.39|226.89|224.89|230.12|228.12|225.55|223.55|0
1618580100000|2021-04-16 13:35:00|226.52|224.52|227.43|225.43|228.71|226.71|226.52|224.52|0
1618580400000|2021-04-16 13:40:00|227.25|225.25|226.52|224.52|227.43|225.43|225.97|223.97|0
1618580700000|2021-04-16 13:45:00|226.33|224.33|226.15|224.15|226.33|224.33|224.52|222.52|0
1618581000000|2021-04-16 13:50:00|226.33|224.33|221.63|219.63|226.33|224.33|221.63|219.63|0
1618581300000|2021-04-16 13:55:00|221.99|219.99|221.8|219.8|222.17|220.17|220.91|218.91|0
1618581600000|2021-04-16 14:00:00|221.62|219.62|223.61|221.61|223.61|221.61|219.47|217.47|0
1618581900000|2021-04-16 14:05:00|223.79|221.79|226.5|224.5|227.05|225.05|223.24|221.24|0
1618582200000|2021-04-16 14:10:00|226.68|224.68|225.77|223.77|226.68|224.68|225.23|223.23|0
1618582500000|2021-04-16 14:15:00|225.95|223.95|228.32|226.32|228.32|226.32|225.59|223.59|0
1618582800000|2021-04-16 14:20:00|228.5|226.5|226.67|224.67|228.5|226.5|226.31|224.31|0
1618583100000|2021-04-16 14:25:00|226.49|224.49|224.31|222.31|227.4|225.4|224.31|222.31|0
1618583400000|2021-04-16 14:30:00|225.04|223.04|224.13|222.13|226.31|224.31|223.41|221.41|0
1618583700000|2021-04-16 14:35:00|223.95|221.95|225.76|223.76|225.76|223.76|223.23|221.23|0
1618584000000|2021-04-16 14:40:00|226.3|224.3|226.48|224.48|227.03|225.03|225.39|223.39|0
1618584300000|2021-04-16 14:45:00|225.94|223.94|227.94|225.94|228.3|226.3|225.94|223.94|0
1618584600000|2021-04-16 14:50:00|227.75|225.75|227.2|225.2|227.75|225.75|226.3|224.3|0
1618584900000|2021-04-16 14:55:00|227.39|225.39|225.93|223.93|227.39|225.39|225.93|223.93|0
1618585200000|2021-04-16 15:00:00|226.47|224.47|225.93|223.93|227.02|225.02|224.66|222.66|0
1618585500000|2021-04-16 15:05:00|226.29|224.29|227.74|225.74|228.65|226.65|225.93|223.93|0
1618585800000|2021-04-16 15:10:00|227.38|225.38|225.56|223.56|227.92|225.92|225.56|223.56|0
1618586100000|2021-04-16 15:15:00|225.19|223.19|226.46|224.46|227.56|225.56|224.65|222.65|0
1618586400000|2021-04-16 15:20:00|226.28|224.28|226.1|224.1|227.19|225.19|225.73|223.73|0
1618586700000|2021-04-16 15:25:00|225.91|223.91|223.74|221.74|226.1|224.1|223.56|221.56|0
1618587000000|2021-04-16 15:30:00|224.1|222.1|224.46|222.46|225|223|223.74|221.74|0
1618587300000|2021-04-16 15:35:00|224.64|222.64|224.82|222.82|225.36|223.36|223.91|221.91|0
1618587600000|2021-04-16 15:40:00|224.64|222.64|223.73|221.73|224.82|222.82|222.83|220.83|0
1618587900000|2021-04-16 15:45:00|223.91|221.91|224.45|222.45|224.99|222.99|223.37|221.37|0
1618588200000|2021-04-16 15:50:00|224.27|222.27|223.84|221.84|224.63|222.63|223.02|221.02|0
1618588500000|2021-04-16 15:55:00|224.02|222.02|223.11|221.11|224.2|222.2|222.56|220.56|0
1618588800000|2021-04-16 16:00:00|223.29|221.29|224.19|222.19|224.74|222.74|223.29|221.29|0
1618589100000|2021-04-16 16:05:00|224.01|222.01|224.56|222.56|224.92|222.92|223.29|221.29|0
1618589400000|2021-04-16 16:10:00|224.74|222.74|225.1|223.1|225.1|223.1|224.01|222.01|0
1618589700000|2021-04-16 16:15:00|225.28|223.28|225.1|223.1|225.64|223.64|224.73|222.73|0
1618590000000|2021-04-16 16:20:00|224.91|222.91|226.01|224.01|226.19|224.19|224.73|222.73|0
1618590300000|2021-04-16 16:25:00|226.19|224.19|225.82|223.82|226.19|224.19|225.64|223.64|0
1618590600000|2021-04-16 16:30:00|225.64|223.64|225.82|223.82|226.18|224.18|224.91|222.91|0
1618590900000|2021-04-16 16:35:00|226|224|225.82|223.82|226.18|224.18|225.45|223.45|0
1618591200000|2021-04-16 16:40:00|225.81|223.81|226.18|224.18|226.18|224.18|225.45|223.45|0
1618591500000|2021-04-16 16:45:00|225.99|223.99|225.63|223.63|226.54|224.54|225.26|223.26|0
1618591800000|2021-04-16 16:50:00|225.44|223.44|224.17|222.17|225.44|223.44|223.26|221.26|0
1618592100000|2021-04-16 16:55:00|223.99|221.99|224.53|222.53|224.71|222.71|223.8|221.8|0
1618592400000|2021-04-16 17:00:00|224.35|222.35|223.62|221.62|224.53|222.53|223.62|221.62|0
1618592700000|2021-04-16 17:05:00|223.43|221.43|223.98|221.98|224.89|222.89|223.25|221.25|0
1618593000000|2021-04-16 17:10:00|224.16|222.16|223.61|221.61|224.16|222.16|223.43|221.43|0
1618593300000|2021-04-16 17:15:00|223.43|221.43|224.52|222.52|224.7|222.7|223.43|221.43|0
1618593600000|2021-04-16 17:20:00|224.7|222.7|223.79|221.79|224.7|222.7|223.79|221.79|0
1618593900000|2021-04-16 17:25:00|223.6|221.6|224.15|222.15|224.69|222.69|223.6|221.6|0
1618594200000|2021-04-16 17:30:00|224.33|222.33|224.14|222.14|224.51|222.51|223.78|221.78|0
1618594500000|2021-04-16 17:35:00|223.78|221.78|224.51|222.51|224.87|222.87|223.78|221.78|0
1618594800000|2021-04-16 17:40:00|224.32|222.32|225.05|223.05|225.05|223.05|223.96|221.96|0
1618595100000|2021-04-16 17:45:00|225.23|223.23|224.68|222.68|225.78|223.78|224.32|222.32|0
1618595400000|2021-04-16 17:50:00|224.5|222.5|224.13|222.13|224.86|222.86|223.95|221.95|0
1618595700000|2021-04-16 17:55:00|224.32|222.32|223.59|221.59|224.32|222.32|223.59|221.59|0
1618596000000|2021-04-16 18:00:00|223.4|221.4|226.5|224.5|226.5|224.5|223.04|221.04|0
1618596300000|2021-04-16 18:05:00|226.32|224.32|226.68|224.68|227.23|225.23|226.32|224.32|0
1618596600000|2021-04-16 18:10:00|226.86|224.86|227.41|225.41|228.33|226.33|226.68|224.68|0
1618596900000|2021-04-16 18:15:00|227.59|225.59|227.04|225.04|228.14|226.14|227.04|225.04|0
1618597200000|2021-04-16 18:20:00|226.94|224.94|227.77|225.77|228.13|226.13|226.49|224.49|0
1618597500000|2021-04-16 18:25:00|227.58|225.58|227.77|225.77|228.32|226.32|227.4|225.4|0
1618597800000|2021-04-16 18:30:00|227.95|225.95|228.86|226.86|228.86|226.86|227.77|225.77|0
1618598100000|2021-04-16 18:35:00|229.05|227.05|228.31|226.31|229.05|227.05|227.94|225.94|0
1618598400000|2021-04-16 18:40:00|228.49|226.49|229.23|227.23|229.59|227.59|228.13|226.13|0
1618598700000|2021-04-16 18:45:00|229.04|227.04|229.96|227.96|229.96|227.96|228.67|226.67|0
1618599000000|2021-04-16 18:50:00|229.77|227.77|230.51|228.51|230.88|228.88|229.77|227.77|0
1618599300000|2021-04-16 18:55:00|230.32|228.32|230.51|228.51|230.51|228.51|229.95|227.95|0
1618599600000|2021-04-16 19:00:00|230.69|228.69|229.4|227.4|231.43|229.43|229.4|227.4|0
1618599900000|2021-04-16 19:05:00|229.58|227.58|229.4|227.4|229.95|227.95|229.21|227.21|0
1618600200000|2021-04-16 19:10:00|229.21|227.21|230.13|228.13|230.31|228.31|228.66|226.66|0
1618600500000|2021-04-16 19:15:00|229.76|227.76|229.76|227.76|230.31|228.31|229.39|227.39|0
1618600800000|2021-04-16 19:20:00|229.94|227.94|231.99|229.99|231.99|229.99|229.2|227.2|0
1618601100000|2021-04-16 19:25:00|232.18|230.18|231.99|229.99|232.36|230.36|230.89|228.89|0
1618601400000|2021-04-16 19:30:00|232.17|230.17|231.8|229.8|232.17|230.17|231.07|229.07|0
1618601700000|2021-04-16 19:35:00|231.62|229.62|233.83|231.83|234.01|232.01|231.62|229.62|0
1618602000000|2021-04-16 19:40:00|234.01|232.01|232.9|230.9|234.38|232.38|231.98|229.98|0
1618602300000|2021-04-16 19:45:00|232.72|230.72|231.98|229.98|232.9|230.9|230.69|228.69|0
1618602600000|2021-04-16 19:50:00|233.27|231.27|230.51|228.51|234.74|232.74|229.96|227.96|0
1618602900000|2021-04-16 19:55:00|230.87|228.87|230.17|228.17|231.08|229.08|227.32|225.32|0
1618603200000|2021-04-16 20:00:00|230.53|228.53|229.07|227.07|230.53|228.53|228.52|226.52|0
1618603500000|2021-04-16 20:05:00|228.34|226.34|227.97|225.97|228.7|226.7|227.79|225.79|0
1618603800000|2021-04-16 20:10:00|228.15|226.15|227.14|225.14|228.7|226.7|226.87|224.87|0
1618815900000|2021-04-19 07:05:00|224.4|222.4|224.78|222.78|225.87|223.87|224.04|222.04|0
1618816200000|2021-04-19 07:10:00|224.97|222.97|226.42|224.42|226.42|224.42|224.97|222.97|0
1618816500000|2021-04-19 07:15:00|226.23|224.23|226.05|224.05|226.6|224.6|225.69|223.69|0
1618816800000|2021-04-19 07:20:00|225.87|223.87|225.5|223.5|225.87|223.87|224.6|222.6|0
1618817100000|2021-04-19 07:25:00|225.32|223.32|225.32|223.32|225.86|223.86|225.32|223.32|0
1618817400000|2021-04-19 07:30:00|225.5|223.5|226.22|224.22|226.22|224.22|225.32|223.32|0
1618817700000|2021-04-19 07:35:00|226.13|224.13|225.49|223.49|226.4|224.4|225.31|223.31|0
1618818000000|2021-04-19 07:40:00|225.31|223.31|225.49|223.49|225.67|223.67|225.31|223.31|0
1618818300000|2021-04-19 07:45:00|225.39|223.39|226.11|224.31|226.11|224.31|225.02|223.12|0
1618818600000|2021-04-19 07:50:00|225.93|224.13|226.29|224.49|226.84|225.04|225.93|224.13|0
1618818900000|2021-04-19 07:55:00|226.47|224.67|225.74|223.94|226.47|224.67|225.74|223.94|0
1618819200000|2021-04-19 08:00:00|225.93|224.13|226.83|225.03|227.38|225.58|225.93|224.13|0
1618819500000|2021-04-19 08:05:00|227.01|225.21|227.74|225.94|228.29|226.49|227.01|225.21|0
1618819800000|2021-04-19 08:10:00|227.92|226.12|228.29|226.49|228.29|226.49|227.74|225.94|0
1618820100000|2021-04-19 08:15:00|228.1|226.3|226.46|224.66|228.1|226.3|226.46|224.66|0
1618820400000|2021-04-19 08:20:00|226.28|224.48|226.64|224.84|226.64|224.84|225.91|224.11|0
1618820700000|2021-04-19 08:25:00|226.46|224.66|226.64|224.84|227.18|225.38|226.45|224.65|0
1618821000000|2021-04-19 08:30:00|226.45|224.65|226.27|224.47|226.63|224.83|226.09|224.29|0
1618821300000|2021-04-19 08:35:00|226.45|224.65|226.27|224.47|226.45|224.65|226.27|224.47|0
1618821600000|2021-04-19 08:40:00|226.45|224.65|226.44|224.64|226.81|225.01|226.26|224.46|0
1618821900000|2021-04-19 08:45:00|226.63|224.83|226.99|225.19|227.17|225.37|226.44|224.64|0
1618822200000|2021-04-19 08:50:00|227.17|225.37|226.99|225.19|227.17|225.37|226.8|225|0
1618822500000|2021-04-19 08:55:00|227.17|225.37|226.44|224.64|227.17|225.37|226.25|224.45|0
1618822800000|2021-04-19 09:00:00|226.25|224.45|225.71|223.91|226.62|224.82|225.71|223.91|0
1618823100000|2021-04-19 09:05:00|225.61|223.81|225.16|223.36|225.71|223.91|224.98|223.18|0
1618823400000|2021-04-19 09:10:00|224.98|223.18|225.52|223.72|225.88|224.08|224.98|223.18|0
1618823700000|2021-04-19 09:15:00|225.34|223.54|225.7|223.9|225.88|224.08|225.15|223.35|0
1618824000000|2021-04-19 09:20:00|225.51|223.71|225.33|223.53|225.51|223.71|224.97|223.17|0
1618824300000|2021-04-19 09:25:00|225.51|223.71|224.78|222.98|225.51|223.71|224.42|222.62|0
1618824600000|2021-04-19 09:30:00|224.96|223.16|224.96|223.16|225.15|223.35|224.78|222.98|0
1618824900000|2021-04-19 09:35:00|224.87|223.07|223.33|221.53|224.87|223.07|223.33|221.53|0
1618825200000|2021-04-19 09:40:00|223.15|221.35|223.69|221.89|223.69|221.89|222.96|221.16|0
1618825500000|2021-04-19 09:45:00|223.87|222.07|224.05|222.25|224.23|222.43|223.32|221.52|0
1618825800000|2021-04-19 09:50:00|224.23|222.43|224.4|222.6|224.41|222.61|223.86|222.06|0
1618826100000|2021-04-19 09:55:00|224.22|222.42|224.4|222.6|224.49|222.69|223.86|222.06|0
1618826400000|2021-04-19 10:00:00|224.22|222.42|223.86|222.06|224.4|222.6|223.86|222.06|0
1618826700000|2021-04-19 10:05:00|223.85|222.05|224.58|222.78|224.58|222.78|223.85|222.05|0
1618827000000|2021-04-19 10:10:00|224.76|222.96|224.94|223.14|225.3|223.5|224.76|222.96|0
1618827300000|2021-04-19 10:15:00|224.84|223.04|225.3|223.5|225.48|223.68|224.84|223.04|0
1618827600000|2021-04-19 10:20:00|225.48|223.68|224.75|222.95|225.48|223.68|224.39|222.59|0
1618827900000|2021-04-19 10:25:00|224.57|222.77|225.11|223.31|225.11|223.31|224.2|222.4|0
1618828200000|2021-04-19 10:30:00|224.93|223.13|224.93|223.13|225.11|223.31|224.56|222.76|0
1618828500000|2021-04-19 10:35:00|224.74|222.94|223.92|222.12|224.92|223.12|223.65|221.85|0
1618828800000|2021-04-19 10:40:00|224.02|222.22|220.94|219.14|224.02|222.22|220.94|219.14|0
1618829100000|2021-04-19 10:45:00|220.76|218.96|220.94|219.14|221.12|219.32|220.04|218.24|0
1618829400000|2021-04-19 10:50:00|221.12|219.32|221.84|220.04|221.84|220.04|221.12|219.32|0
1618829700000|2021-04-19 10:55:00|222.02|220.22|222.38|220.58|222.38|220.58|221.3|219.5|0
1618830000000|2021-04-19 11:00:00|222.56|220.76|222.37|220.57|222.74|220.94|221.65|219.85|0
1618830300000|2021-04-19 11:05:00|222.19|220.39|222.55|220.75|222.73|220.93|222.19|220.39|0
1618830600000|2021-04-19 11:10:00|222.37|220.57|223.63|221.83|223.63|221.83|222.37|220.57|0
1618830900000|2021-04-19 11:15:00|223.81|222.01|222.91|221.11|223.99|222.19|222.73|220.93|0
1618831200000|2021-04-19 11:20:00|223.09|221.29|221.46|219.66|223.45|221.65|221.46|219.66|0
1618831500000|2021-04-19 11:25:00|221.28|219.48|221.64|219.84|222.36|220.56|221.1|219.3|0
1618831800000|2021-04-19 11:30:00|221.28|219.48|221.63|219.83|221.82|220.02|221.27|219.47|0
1618832100000|2021-04-19 11:35:00|221.81|220.01|222.17|220.37|222.53|220.73|221.81|220.01|0
1618832400000|2021-04-19 11:40:00|222.26|220.46|221.81|220.01|222.35|220.55|221.45|219.65|0
1618832700000|2021-04-19 11:45:00|221.63|219.83|221.99|220.19|222.35|220.55|221.27|219.47|0
1618833000000|2021-04-19 11:50:00|221.8|220|221.26|219.46|222.16|220.36|221.08|219.28|0
1618833300000|2021-04-19 11:55:00|221.17|219.37|221.62|219.82|221.98|220.18|221.17|219.37|0
1618833600000|2021-04-19 12:00:00|221.44|219.64|221.25|219.45|221.8|220|220.72|218.92|0
1618833900000|2021-04-19 12:05:00|221.43|219.63|221.43|219.63|221.79|219.99|221.25|219.45|0
1618834200000|2021-04-19 12:10:00|221.61|219.81|221.43|219.63|221.61|219.81|221.25|219.45|0
1618834500000|2021-04-19 12:15:00|221.25|219.45|222.51|220.71|222.51|220.71|220.71|218.91|0
1618834800000|2021-04-19 12:20:00|222.33|220.53|221.78|219.98|222.33|220.53|221.24|219.44|0
1618835100000|2021-04-19 12:25:00|221.96|220.16|221.96|220.16|222.14|220.34|221.6|219.8|0
1618835400000|2021-04-19 12:30:00|221.78|219.98|221.78|219.98|221.96|220.16|221.24|219.44|0
1618835700000|2021-04-19 12:35:00|221.96|220.16|221.59|219.79|222.5|220.7|221.24|219.44|0
1618836000000|2021-04-19 12:40:00|221.77|219.97|222.31|220.51|222.5|220.7|221.59|219.79|0
1618836300000|2021-04-19 12:45:00|222.13|220.33|223.03|221.23|223.22|221.42|221.95|220.15|0
1618836600000|2021-04-19 12:50:00|223.21|221.41|223.39|221.59|223.94|222.14|223.21|221.41|0
1618836900000|2021-04-19 12:55:00|223.21|221.41|223.39|221.59|223.75|221.95|223.21|221.41|0
1618837200000|2021-04-19 13:00:00|223.57|221.77|223.39|221.59|224.29|222.49|223.02|221.22|0
1618837500000|2021-04-19 13:05:00|223.21|221.41|222.66|220.86|223.75|221.95|222.3|220.5|0
1618837800000|2021-04-19 13:10:00|222.48|220.68|221.03|219.23|222.66|220.86|220.85|219.05|0
1618838100000|2021-04-19 13:15:00|220.85|219.05|221.57|219.77|221.57|219.77|220.31|218.51|0
1618838400000|2021-04-19 13:20:00|221.39|219.59|221.93|220.13|222.11|220.31|220.67|218.87|0
1618838700000|2021-04-19 13:25:00|222.11|220.31|222.29|220.49|222.83|221.03|221.93|220.13|0
1618839000000|2021-04-19 13:30:00|222.83|221.03|224.27|222.47|225.55|223.75|222.11|220.31|0
1618839300000|2021-04-19 13:35:00|224.09|222.29|223.91|222.11|224.82|223.02|223.73|221.93|0
1618839600000|2021-04-19 13:40:00|223.55|221.75|224.45|222.65|224.81|223.01|223.18|221.38|0
1618839900000|2021-04-19 13:45:00|224.81|223.01|225.17|223.37|225.72|223.92|224.27|222.47|0
1618840200000|2021-04-19 13:50:00|225.35|223.55|224.99|223.19|225.54|223.74|224.26|222.46|0
1618840500000|2021-04-19 13:55:00|225.17|223.37|224.8|223|225.71|223.91|224.62|222.82|0
1618840800000|2021-04-19 14:00:00|224.99|223.19|218.85|217.05|225.17|223.37|218.49|216.69|0
1618841100000|2021-04-19 14:05:00|218.67|216.87|215.67|213.87|219.38|217.58|213.81|212.01|0
1618841400000|2021-04-19 14:10:00|215.31|213.51|215.66|213.86|215.67|213.87|213.35|211.55|0
1618841700000|2021-04-19 14:15:00|215.31|213.51|217.09|215.29|217.63|215.83|213.71|211.91|0
1618842000000|2021-04-19 14:20:00|217.27|215.47|219.42|217.62|219.6|217.8|217.27|215.47|0
1618842300000|2021-04-19 14:25:00|219.6|217.8|218.52|216.72|219.78|217.98|218.34|216.54|0
1618842600000|2021-04-19 14:30:00|218.34|216.54|219.24|217.44|219.96|218.16|218.34|216.54|0
1618842900000|2021-04-19 14:35:00|219.42|217.62|219.41|217.61|219.96|218.16|218.87|217.07|0
1618843200000|2021-04-19 14:40:00|219.23|217.43|214.93|213.13|219.41|217.61|214.4|212.6|0
1618843500000|2021-04-19 14:45:00|214.76|212.96|210.32|208.52|214.76|212.96|208.39|206.59|0
1618843800000|2021-04-19 14:50:00|210.5|208.7|214.93|213.13|215.46|213.66|209.79|207.99|0
1618844100000|2021-04-19 14:55:00|214.57|212.77|215.1|213.3|216|214.2|214.04|212.24|0
1618844400000|2021-04-19 15:00:00|215.28|213.48|213.5|211.7|215.99|214.19|213.5|211.7|0
1618844700000|2021-04-19 15:05:00|213.14|211.34|215.28|213.48|216.53|214.73|211.9|210.1|0
1618845000000|2021-04-19 15:10:00|215.45|213.65|215.99|214.19|215.99|214.19|213.32|211.52|0
1618845300000|2021-04-19 15:15:00|216.16|214.36|217.06|215.26|217.59|215.79|214.38|212.58|0
1618845600000|2021-04-19 15:20:00|216.88|215.08|214.55|212.75|217.41|215.61|214.2|212.4|0
1618845900000|2021-04-19 15:25:00|214.38|212.58|217.41|215.61|217.77|215.97|213.66|211.86|0
1618846200000|2021-04-19 15:30:00|217.59|215.79|215.88|214.08|217.8|216|214.24|212.44|0
1618846500000|2021-04-19 15:35:00|215.7|213.9|214.45|212.65|216.05|214.25|214.28|212.48|0
1618846800000|2021-04-19 15:40:00|214.63|212.83|210.39|208.59|216.23|214.43|210.39|208.59|0
1618847100000|2021-04-19 15:45:00|210.22|208.42|212.68|210.88|213.74|211.94|208.47|206.67|0
1618847400000|2021-04-19 15:50:00|213.03|211.23|215.86|214.06|216.4|214.6|213.03|211.23|0
1618847700000|2021-04-19 15:55:00|215.51|213.71|212.85|211.05|215.51|213.71|212.14|210.34|0
1618848000000|2021-04-19 16:00:00|212.14|210.34|209.86|208.06|213.91|212.11|209.5|207.7|0
1618848300000|2021-04-19 16:05:00|210.03|208.23|213.73|211.93|214.08|212.28|208.98|207.18|0
1618848600000|2021-04-19 16:10:00|213.9|212.1|212.13|210.33|214.97|213.17|211.78|209.98|0
1618848900000|2021-04-19 16:15:00|212.31|210.51|214.61|212.81|214.96|213.16|212.31|210.51|0
1618849200000|2021-04-19 16:20:00|214.43|212.63|213.54|211.74|215.49|213.69|213.19|211.39|0
1618849500000|2021-04-19 16:25:00|213.01|211.21|210.72|208.92|213.36|211.56|208.61|206.81|0
1618849800000|2021-04-19 16:30:00|210.54|208.74|208.96|207.16|211.24|209.44|207.91|206.11|0
1618850100000|2021-04-19 16:35:00|208.79|206.99|210.4|208.6|211.09|209.29|207.58|205.78|0
1618850400000|2021-04-19 16:40:00|210.22|208.42|209.35|207.55|210.22|208.42|207.45|205.65|0
1618850700000|2021-04-19 16:45:00|208.83|207.03|210.39|208.59|211.09|209.29|207.45|205.65|0
1618851000000|2021-04-19 16:50:00|210.05|208.25|210.39|208.59|211.79|209.99|209.35|207.55|0
1618851300000|2021-04-19 16:55:00|210.04|208.24|210.39|208.59|210.74|208.94|209|207.2|0
1618851600000|2021-04-19 17:00:00|210.21|208.41|212.83|211.03|213|211.2|209.17|207.37|0
1618851900000|2021-04-19 17:05:00|212.65|210.85|211.43|209.63|213.7|211.9|211.25|209.45|0
1618852200000|2021-04-19 17:10:00|211.25|209.45|214.05|212.25|214.23|212.43|211.25|209.45|0
1618852500000|2021-04-19 17:15:00|214.22|212.42|214.57|212.77|215.28|213.48|214.05|212.25|0
1618852800000|2021-04-19 17:20:00|214.75|212.95|212.88|211.08|215.28|213.48|212.76|210.96|0
1618853100000|2021-04-19 17:25:00|212.7|210.9|212.17|210.37|213.58|211.78|211.47|209.67|0
1618853400000|2021-04-19 17:30:00|212|210.2|212.87|211.07|213.4|211.6|210.59|208.79|0
1618853700000|2021-04-19 17:35:00|212.7|210.9|214.63|212.83|215.17|213.37|212.7|210.9|0
1618854000000|2021-04-19 17:40:00|214.81|213.01|213.22|211.42|214.81|213.01|212.87|211.07|0
1618854300000|2021-04-19 17:45:00|213.04|211.24|213.22|211.42|213.75|211.95|212.16|210.36|0
1618854600000|2021-04-19 17:50:00|213.04|211.24|211.98|210.18|213.74|211.94|211.28|209.48|0
1618854900000|2021-04-19 17:55:00|212.16|210.36|212.51|210.71|213.74|211.94|211.63|209.83|0
1618855200000|2021-04-19 18:00:00|212.33|210.53|211.98|210.18|213.03|211.23|211.28|209.48|0
1618855500000|2021-04-19 18:05:00|212.15|210.35|210.74|208.94|213.73|211.93|210.39|208.59|0
1618855800000|2021-04-19 18:10:00|210.92|209.12|212.5|210.7|212.85|211.05|210.74|208.94|0
1618856100000|2021-04-19 18:15:00|212.67|210.87|213.55|211.75|213.9|212.1|212.49|210.69|0
1618856400000|2021-04-19 18:20:00|213.37|211.57|215.47|213.67|215.65|213.85|212.49|210.69|0
1618856700000|2021-04-19 18:25:00|215.29|213.49|215.29|213.49|215.64|213.84|214.94|213.14|0
1618857000000|2021-04-19 18:30:00|215.11|213.31|214.23|212.43|215.47|213.67|213.7|211.9|0
1618857300000|2021-04-19 18:35:00|214.05|212.25|211.42|209.62|214.05|212.25|210.72|208.92|0
1618857600000|2021-04-19 18:40:00|211.59|209.79|213.17|211.37|214.22|212.42|210.89|209.09|0
1618857900000|2021-04-19 18:45:00|213.34|211.54|214.52|212.72|215.63|213.83|212.29|210.49|0
1618858200000|2021-04-19 18:50:00|214.34|212.54|214.7|212.9|214.87|213.07|213.64|211.84|0
1618858500000|2021-04-19 18:55:00|214.87|213.07|215.05|213.25|215.05|213.25|214.52|212.72|0
1618858800000|2021-04-19 19:00:00|214.87|213.07|214.51|212.71|215.05|213.25|213.45|211.65|0
1618859100000|2021-04-19 19:05:00|214.69|212.89|213.98|212.18|215.75|213.95|213.98|212.18|0
1618859400000|2021-04-19 19:10:00|213.89|212.09|211.69|209.89|214.86|213.06|210.99|209.19|0
1618859700000|2021-04-19 19:15:00|211.86|210.06|210.46|208.66|212.57|210.77|210.11|208.31|0
1618860000000|2021-04-19 19:20:00|210.63|208.83|210.28|208.48|211.51|209.71|209.23|207.43|0
1618860300000|2021-04-19 19:25:00|209.93|208.13|209.93|208.13|210.8|209|209.23|207.43|0
1618860600000|2021-04-19 19:30:00|209.4|207.6|210.27|208.47|210.8|209|208.53|206.73|0
1618860900000|2021-04-19 19:35:00|210.1|208.3|211.67|209.87|211.67|209.87|209.57|207.77|0
1618861200000|2021-04-19 19:40:00|211.5|209.7|213.43|211.63|214.13|212.33|211.32|209.52|0
1618861500000|2021-04-19 19:45:00|213.6|211.8|210.79|208.99|213.96|212.16|210.09|208.29|0
1618861800000|2021-04-19 19:50:00|210.44|208.64|211.66|209.86|212.37|210.57|209.91|208.11|0
1618862100000|2021-04-19 19:55:00|211.49|209.69|215.6|213.8|215.6|213.8|211.14|209.34|0
1618862400000|2021-04-19 20:00:00|217.02|215.22|215.95|214.15|217.19|215.39|215.59|213.79|0
1618862700000|2021-04-19 20:05:00|216.13|214.33|216.66|214.86|217.01|215.21|215.77|213.97|0
1618863000000|2021-04-19 20:10:00|216.83|215.03|217.27|215.47|217.45|215.65|216.65|214.85|0
1618863300000|2021-04-19 20:15:00|217.31|215.11|217.67|215.47|217.72|215.52|217.23|215.03|0
1618863600000|2021-04-19 20:20:00|217.54|215.34|216.99|214.79|217.67|215.47|216.99|214.79|0
1618863900000|2021-04-19 20:25:00|217.04|214.84|216.98|214.78|217.17|214.97|216.98|214.78|0
1618864200000|2021-04-19 20:30:00|216.75|214.55|216.22|214.02|216.75|214.55|215.86|213.66|0
1618864500000|2021-04-19 20:35:00|216.04|213.84|217.28|215.08|217.28|215.08|216.04|213.84|0
1618864800000|2021-04-19 20:40:00|217.45|215.25|217.1|214.9|217.63|215.43|217.1|214.9|0
1618865100000|2021-04-19 20:45:00|216.92|214.72|216.92|214.72|217.09|214.89|216.56|214.36|0
1618865400000|2021-04-19 20:50:00|216.74|214.54|216.74|214.54|216.92|214.72|216.38|214.18|0
1618865700000|2021-04-19 20:55:00|216.73|214.53|216.2|214|216.73|214.53|215.67|213.47|0
1618866000000|2021-04-19 21:00:00|216.54|214.34|216.56|214.36|216.95|214.75|216.54|214.34|0
1618866300000|2021-04-19 21:05:00|216.66|214.46|216.63|214.43|216.66|214.46|216.54|214.34|0
1618866600000|2021-04-19 21:10:00|216.66|214.46|216.58|214.38|216.66|214.46|216.58|214.38|0
1618866900000|2021-04-19 21:15:00|216.53|214.33|216.47|214.27|216.55|214.35|216.27|214.07|0
1618867200000|2021-04-19 21:20:00|216.42|214.22|216.55|214.35|216.6|214.4|216.34|214.14|0
1618867500000|2021-04-19 21:25:00|216.57|214.37|216.42|214.22|216.6|214.4|216.34|214.14|0
1618867800000|2021-04-19 21:30:00|216.44|214.24|216.36|214.16|216.54|214.34|216.36|214.16|0
1618868100000|2021-04-19 21:35:00|216.33|214.13|216.31|214.11|216.33|214.13|216.31|214.11|0
1618868400000|2021-04-19 21:40:00|216.33|214.13|216.33|214.13|216.33|214.13|216.33|214.13|0
1618868700000|2021-04-19 21:45:00|216.31|214.11|216.4|214.2|216.4|214.2|216.3|214.1|0
1618869000000|2021-04-19 21:50:00|216.37|214.17|216.32|214.12|216.4|214.2|216.32|214.12|0
1618869300000|2021-04-19 21:55:00|216.35|214.15|216.2|214|216.58|214.38|216.2|214|0
1618869600000|2021-04-19 22:00:00|216.69|214.49|216.61|214.41|217.14|214.94|216.34|214.14|0
1618869900000|2021-04-19 22:05:00|216.43|214.23|216.07|213.87|216.43|214.23|215.89|213.69|0
1618870200000|2021-04-19 22:10:00|216.25|214.05|216.6|214.4|216.78|214.58|216.25|214.05|0
1618870500000|2021-04-19 22:15:00|216.78|214.58|216.95|214.75|217.13|214.93|216.78|214.58|0
1618870800000|2021-04-19 22:20:00|217.13|214.93|217.3|215.1|217.31|215.11|216.95|214.75|0
1618871100000|2021-04-19 22:25:00|217.48|215.28|217.66|215.46|217.66|215.46|217.39|215.19|0
1618871400000|2021-04-19 22:30:00|217.84|215.64|218.54|216.34|218.54|216.34|217.83|215.63|0
1618871700000|2021-04-19 22:35:00|218.37|216.17|218.01|215.81|218.37|216.17|218.01|215.81|0
1618872000000|2021-04-19 22:40:00|218.19|215.99|218.54|216.34|218.54|216.34|218.18|215.98|0
1618872300000|2021-04-19 22:45:00|218.72|216.52|218.54|216.34|218.72|216.52|218.36|216.16|0
1618872600000|2021-04-19 22:50:00|218.53|216.33|218.18|215.98|218.53|216.33|218.18|215.98|0
1618872900000|2021-04-19 22:55:00|218|215.8|218.35|216.15|218.53|216.33|218|215.8|0
1618873200000|2021-04-19 23:00:00|218.53|216.33|218.35|216.15|218.53|216.33|218.35|216.15|0
1618873500000|2021-04-19 23:05:00|218.53|216.33|218.17|215.97|218.53|216.33|218.17|215.97|0
1618873800000|2021-04-19 23:10:00|218.34|216.14|218.16|215.96|218.34|216.14|218.16|215.96|0
1618874100000|2021-04-19 23:15:00|218.25|216.05|217.8|215.6|218.25|216.05|217.63|215.43|0
1618874400000|2021-04-19 23:20:00|217.98|215.78|217.8|215.6|217.98|215.78|217.8|215.6|0
1618875000000|2021-04-19 23:30:00|217.98|215.78|216.91|214.71|217.98|215.78|216.73|214.53|0
1618875300000|2021-04-19 23:35:00|216.73|214.53|217.97|215.77|217.97|215.77|216.73|214.53|0
1618875600000|2021-04-19 23:40:00|218.15|215.95|218.68|216.48|218.86|216.66|218.15|215.95|0
1618875900000|2021-04-19 23:45:00|218.86|216.66|220.46|218.26|220.46|218.26|218.68|216.48|0
1618876200000|2021-04-19 23:50:00|220.28|218.08|219.92|217.72|220.46|218.26|219.57|217.37|0
1618876500000|2021-04-19 23:55:00|220.1|217.9|220.1|217.9|220.28|218.08|219.92|217.72|0
1618876800000|2021-04-20 00:00:00|220.82|218.62|220.45|218.25|220.99|218.79|219.74|217.54|0
1618877100000|2021-04-20 00:05:00|220.63|218.43|220.81|218.61|221.17|218.97|220.45|218.25|0
1618877400000|2021-04-20 00:10:00|220.9|218.7|220.81|218.61|221.35|219.15|220.27|218.07|0
1618877700000|2021-04-20 00:15:00|220.89|218.69|220.27|218.07|220.99|218.79|219.91|217.71|0
1618878000000|2021-04-20 00:20:00|220.09|217.89|220.08|217.88|220.26|218.06|219.37|217.17|0
1618878300000|2021-04-20 00:25:00|220.26|218.06|220.08|217.88|220.26|218.06|219.9|217.7|0
1618878600000|2021-04-20 00:30:00|219.9|217.7|220.97|218.77|221.33|219.13|219.9|217.7|0
1618878900000|2021-04-20 00:35:00|220.79|218.59|220.43|218.23|220.79|218.59|220.08|217.88|0
1618879200000|2021-04-20 00:40:00|220.25|218.05|220.25|218.05|220.43|218.23|220.07|217.87|0
1618879500000|2021-04-20 00:45:00|220.07|217.87|220.07|217.87|220.25|218.05|219.89|217.69|0
1618879800000|2021-04-20 00:50:00|220.25|218.05|219.17|216.97|220.25|218.05|219.17|216.97|0
1618880100000|2021-04-20 00:55:00|219.35|217.15|219.17|216.97|219.35|217.15|218.81|216.61|0
1618880400000|2021-04-20 01:00:00|218.99|216.79|219.34|217.14|219.7|217.5|218.81|216.61|0
1618880700000|2021-04-20 01:05:00|219.52|217.32|218.81|216.61|219.79|217.59|218.63|216.43|0
1618881000000|2021-04-20 01:10:00|218.98|216.78|219.7|217.5|219.88|217.68|218.98|216.78|0
1618881300000|2021-04-20 01:15:00|219.87|217.67|219.87|217.67|221.31|219.11|219.87|217.67|0
1618881600000|2021-04-20 01:20:00|220.05|217.85|219.87|217.67|220.59|218.39|219.87|217.67|0
1618881900000|2021-04-20 01:25:00|220.05|217.85|220.58|218.38|220.94|218.74|219.87|217.67|0
1618882200000|2021-04-20 01:30:00|220.4|218.2|220.76|218.56|221.84|219.64|220.4|218.2|0
1618882500000|2021-04-20 01:35:00|220.58|218.38|219.86|217.66|221.02|218.82|219.86|217.66|0
1618882800000|2021-04-20 01:40:00|219.68|217.48|219.32|217.12|219.86|217.66|218.78|216.58|0
1618883100000|2021-04-20 01:45:00|219.14|216.94|220.75|218.55|220.93|218.73|219.14|216.94|0
1618883400000|2021-04-20 01:50:00|220.93|218.73|221.82|219.62|222.18|219.98|220.57|218.37|0
1618883700000|2021-04-20 01:55:00|221.64|219.44|221.28|219.08|222.18|219.98|221.1|218.9|0
1618884000000|2021-04-20 02:00:00|220.92|218.72|220.74|218.54|221.28|219.08|220.56|218.36|0
1618884300000|2021-04-20 02:05:00|220.92|218.72|221.27|219.07|221.27|219.07|220.2|218|0
1618884600000|2021-04-20 02:10:00|221.09|218.89|221.45|219.25|221.63|219.43|221.09|218.89|0
1618884900000|2021-04-20 02:15:00|221.27|219.07|221.45|219.25|221.81|219.61|221.09|218.89|0
1618885200000|2021-04-20 02:20:00|221.27|219.07|221.98|219.78|221.98|219.78|221.27|219.07|0
1618885500000|2021-04-20 02:25:00|221.89|219.69|221.8|219.6|221.98|219.78|221.62|219.42|0
1618885800000|2021-04-20 02:30:00|221.62|219.42|220.81|218.61|221.62|219.42|220.54|218.34|0
1618886100000|2021-04-20 02:35:00|220.72|218.52|220.8|218.6|221.34|219.14|220.72|218.52|0
1618886400000|2021-04-20 02:40:00|220.72|218.52|221.25|219.05|221.25|219.05|220.36|218.16|0
1618886700000|2021-04-20 02:45:00|221.07|218.87|221.25|219.05|221.43|219.23|220.71|218.51|0
1618887000000|2021-04-20 02:50:00|221.07|218.87|220.89|218.69|221.25|219.05|220.53|218.33|0
1618887300000|2021-04-20 02:55:00|220.71|218.51|221.06|218.86|221.07|218.87|220.71|218.51|0
1618887600000|2021-04-20 03:00:00|220.88|218.68|221.6|219.4|221.6|219.4|220.88|218.68|0
1618887900000|2021-04-20 03:05:00|221.24|219.04|221.78|219.58|221.78|219.58|221.24|219.04|0
1618888200000|2021-04-20 03:10:00|221.96|219.76|222.49|220.29|223.39|221.19|221.86|219.66|0
1618888500000|2021-04-20 03:15:00|222.31|220.11|222.49|220.29|222.67|220.47|222.31|220.11|0
1618888800000|2021-04-20 03:20:00|222.67|220.47|222.67|220.47|223.03|220.83|222.31|220.11|0
1618889100000|2021-04-20 03:25:00|222.49|220.29|223.02|220.82|223.21|221.01|222.49|220.29|0
1618889400000|2021-04-20 03:30:00|222.84|220.64|222.84|220.64|223.02|220.82|222.66|220.46|0
1618889700000|2021-04-20 03:35:00|222.66|220.46|222.48|220.28|223.02|220.82|222.48|220.28|0
1618890000000|2021-04-20 03:40:00|222.66|220.46|222.11|219.91|222.66|220.46|222.11|219.91|0
1618890300000|2021-04-20 03:45:00|221.93|219.73|222.29|220.09|222.29|220.09|221.75|219.55|0
1618890600000|2021-04-20 03:50:00|222.47|220.27|222.47|220.27|222.65|220.45|222.47|220.27|0
1618890900000|2021-04-20 03:55:00|222.29|220.09|221.57|219.37|222.47|220.27|221.39|219.19|0
1618891200000|2021-04-20 04:00:00|221.39|219.19|221.02|218.82|221.57|219.37|221.02|218.82|0
1618891500000|2021-04-20 04:05:00|220.84|218.64|221.2|219|221.38|219.18|220.84|218.64|0
1618891800000|2021-04-20 04:10:00|221.29|219.09|220.84|218.64|221.38|219.18|220.84|218.64|0
1618892100000|2021-04-20 04:15:00|221.02|218.82|221.19|218.99|221.2|219|220.84|218.64|0
1618892400000|2021-04-20 04:20:00|221.02|218.82|221.01|218.81|221.19|218.99|220.65|218.45|0
1618892700000|2021-04-20 04:25:00|220.83|218.63|220.83|218.63|220.83|218.63|220.11|217.91|0
1618893000000|2021-04-20 04:30:00|221.19|218.99|221.19|218.99|221.19|218.99|221.01|218.81|0
1618893300000|2021-04-20 04:35:00|221.01|218.81|221|218.8|221.36|219.16|221|218.8|0
1618893600000|2021-04-20 04:40:00|220.82|218.62|221|218.8|221.27|219.07|220.82|218.62|0
1618893900000|2021-04-20 04:45:00|220.82|218.62|220.82|218.62|221|218.8|220.64|218.44|0
1618894200000|2021-04-20 04:50:00|221|218.8|220.99|218.79|221.35|219.15|220.81|218.61|0
1618894500000|2021-04-20 04:55:00|221.08|218.88|221.17|218.97|221.53|219.33|220.99|218.79|0
1618894800000|2021-04-20 05:00:00|220.99|218.79|221.89|219.69|222.25|220.05|220.99|218.79|0
1618895100000|2021-04-20 05:05:00|222.07|219.87|221.7|219.5|222.24|220.04|221.7|219.5|0
1618895400000|2021-04-20 05:10:00|221.52|219.32|221.34|219.14|221.88|219.68|221.16|218.96|0
1618895700000|2021-04-20 05:15:00|221.16|218.96|221.7|219.5|221.88|219.68|221.16|218.96|0
1618896000000|2021-04-20 05:20:00|221.52|219.32|221.51|219.31|222.41|220.21|221.51|219.31|0
1618896300000|2021-04-20 05:25:00|221.24|219.04|222.05|219.85|222.23|220.03|220.97|218.77|0
1618896600000|2021-04-20 05:30:00|222.23|220.03|222.41|220.21|222.59|220.39|221.87|219.67|0
1618896900000|2021-04-20 05:35:00|222.31|220.11|222.22|220.02|222.31|220.11|221.69|219.49|0
1618897200000|2021-04-20 05:40:00|222.04|219.84|221.68|219.48|222.4|220.2|221.5|219.3|0
1618897500000|2021-04-20 05:45:00|221.86|219.66|221.5|219.3|221.86|219.66|221.32|219.12|0
1618897800000|2021-04-20 05:50:00|221.68|219.48|221.32|219.12|221.86|219.66|221.32|219.12|0
1618898100000|2021-04-20 05:55:00|221.5|219.3|222.75|220.55|222.75|220.55|220.96|218.76|0
1618898400000|2021-04-20 06:00:00|222.84|220.64|222.21|220.01|223.65|221.45|222.21|220.01|0
1618898700000|2021-04-20 06:05:00|222.39|220.19|221.67|219.47|222.75|220.55|221.13|218.93|0
1618899000000|2021-04-20 06:10:00|221.49|219.29|222.2|220|222.38|220.18|221.49|219.29|0
1618899300000|2021-04-20 06:15:00|222.38|220.18|221.66|219.46|222.56|220.36|221.12|218.92|0
1618899600000|2021-04-20 06:20:00|221.84|219.64|220.94|218.74|222.02|219.82|220.94|218.74|0
1618899900000|2021-04-20 06:25:00|220.85|218.65|221.12|218.92|221.3|219.1|220.58|218.38|0
1618900200000|2021-04-20 06:30:00|221.11|218.91|220.57|218.37|221.11|218.91|220.4|218.2|0
1618900500000|2021-04-20 06:35:00|220.75|218.55|220.75|218.55|221.29|219.09|220.57|218.37|0
1618900800000|2021-04-20 06:40:00|220.93|218.73|219.67|217.47|220.93|218.73|219.67|217.47|0
1618901100000|2021-04-20 06:45:00|219.85|217.65|219.31|217.11|219.85|217.65|219.31|217.11|0
1618901400000|2021-04-20 06:50:00|219.13|216.93|219.31|217.11|219.67|217.47|218.78|216.58|0
1618901700000|2021-04-20 06:55:00|219.49|217.29|219.13|216.93|219.67|217.47|218.95|216.75|0
1618902000000|2021-04-20 07:00:00|219.31|217.11|220.22|218.02|220.61|218.41|219.29|217.09|0
1618902300000|2021-04-20 07:05:00|220.2|218.4|221.27|219.47|221.27|219.47|220.02|218.22|0
1618902600000|2021-04-20 07:10:00|221.45|219.65|220.37|218.57|221.8|220|220.37|218.57|0
1618902900000|2021-04-20 07:15:00|220.73|218.93|221.44|219.64|221.62|219.82|220.37|218.57|0
1618903200000|2021-04-20 07:20:00|221.53|219.73|222.51|220.71|222.7|220.9|221.44|219.64|0
1618903500000|2021-04-20 07:25:00|222.33|220.53|220.9|219.1|222.33|220.53|220.72|218.92|0
1618903800000|2021-04-20 07:30:00|220.8|219|221.43|219.63|221.43|219.63|220.18|218.38|0
1618904100000|2021-04-20 07:35:00|221.16|219.36|221.43|219.63|221.79|219.99|220.71|218.91|0
1618904400000|2021-04-20 07:40:00|221.25|219.45|221.07|219.27|221.43|219.63|220.89|219.09|0
1618904700000|2021-04-20 07:45:00|221.25|219.45|221.6|219.8|221.96|220.16|220.53|218.73|0
1618905000000|2021-04-20 07:50:00|221.24|219.44|221.42|219.62|221.78|219.98|220.88|219.08|0
1618905300000|2021-04-20 07:55:00|221.24|219.44|219.27|217.47|221.33|219.53|219.09|217.29|0
1618905600000|2021-04-20 08:00:00|219.45|217.65|218.2|216.4|219.8|218|217.84|216.04|0
1618905900000|2021-04-20 08:05:00|218.02|216.22|217.66|215.86|218.82|217.02|217.48|215.68|0
1618906200000|2021-04-20 08:10:00|217.3|215.5|217.66|215.86|218.37|216.57|216.59|214.79|0
1618906500000|2021-04-20 08:15:00|218.01|216.21|218.54|216.74|218.54|216.74|216.95|215.15|0
1618906800000|2021-04-20 08:20:00|218.37|216.57|218.9|217.1|219.08|217.28|217.83|216.03|0
1618907100000|2021-04-20 08:25:00|219.08|217.28|217.65|215.85|219.43|217.63|217.65|215.85|0
1618907400000|2021-04-20 08:30:00|217.47|215.67|217.29|215.49|217.65|215.85|216.58|214.78|0
1618907700000|2021-04-20 08:35:00|217.47|215.67|215.69|213.89|217.64|215.84|215.69|213.89|0
1618908000000|2021-04-20 08:40:00|215.87|214.07|214.98|213.18|216.57|214.77|214.98|213.18|0
1618908300000|2021-04-20 08:45:00|214.8|213|216.21|214.41|216.39|214.59|214.27|212.47|0
1618908600000|2021-04-20 08:50:00|216.39|214.59|215.68|213.88|216.92|215.12|215.68|213.88|0
1618908900000|2021-04-20 08:55:00|215.5|213.7|215.15|213.35|215.5|213.7|214.35|212.55|0
1618909200000|2021-04-20 09:00:00|214.97|213.17|215.14|213.34|215.5|213.7|214.61|212.81|0
1618909500000|2021-04-20 09:05:00|215.23|213.43|213.73|211.93|215.23|213.43|213.55|211.75|0
1618909800000|2021-04-20 09:10:00|213.9|212.1|214.61|212.81|214.78|212.98|213.73|211.93|0
1618910100000|2021-04-20 09:15:00|214.43|212.63|212.84|211.04|214.43|212.63|212.84|211.04|0
1618910400000|2021-04-20 09:20:00|212.66|210.86|212.48|210.68|214.07|212.27|212.13|210.33|0
1618910700000|2021-04-20 09:25:00|212.13|210.33|210.79|208.99|212.13|210.33|208.33|206.53|0
1618911000000|2021-04-20 09:30:00|210.62|208.82|208.44|206.64|210.62|208.82|207.23|205.43|0
1618911300000|2021-04-20 09:35:00|208.61|206.81|208.88|207.08|209.06|207.26|207.19|205.39|0
1618911600000|2021-04-20 09:40:00|209.06|207.26|208.53|206.73|209.06|207.26|206.63|204.83|0
1618911900000|2021-04-20 09:45:00|208.01|206.21|206.29|204.49|208.36|206.56|204.74|202.94|0
1618912200000|2021-04-20 09:50:00|206.11|204.31|207.32|205.52|207.84|206.04|206.11|204.31|0
1618912500000|2021-04-20 09:55:00|207.14|205.34|206.28|204.48|207.14|205.34|204.05|202.25|0
1618912800000|2021-04-20 10:00:00|206.45|204.65|205.76|203.96|206.62|204.82|203.88|202.08|0
1618913100000|2021-04-20 10:05:00|205.59|203.79|205.93|204.13|206.1|204.3|204.04|202.24|0
1618913400000|2021-04-20 10:10:00|205.76|203.96|205.24|203.44|205.76|203.96|203.7|201.9|0
1618913700000|2021-04-20 10:15:00|205.07|203.27|204.38|202.58|205.41|203.61|203.69|201.89|0
1618914000000|2021-04-20 10:20:00|204.55|202.75|204.63|202.83|204.89|203.09|203.86|202.06|0
1618914300000|2021-04-20 10:25:00|204.37|202.57|205.92|204.12|206.09|204.29|204.2|202.4|0
1618914600000|2021-04-20 10:30:00|205.74|203.94|205.91|204.11|207.64|205.84|205.74|203.94|0
1618914900000|2021-04-20 10:35:00|205.74|203.94|206.34|204.54|206.77|204.97|205.57|203.77|0
1618915200000|2021-04-20 10:40:00|206.25|204.45|201.46|199.66|206.34|204.54|200.44|198.64|0
1618915500000|2021-04-20 10:45:00|201.63|199.83|203.5|201.7|203.67|201.87|201.12|199.32|0
1618915800000|2021-04-20 10:50:00|203.67|201.87|205.04|203.24|205.04|203.24|202.13|200.33|0
1618916100000|2021-04-20 10:55:00|205.38|203.58|206.07|204.27|206.24|204.44|205.04|203.24|0
1618916400000|2021-04-20 11:00:00|206.24|204.44|204.69|202.89|206.41|204.61|204.69|202.89|0
1618916700000|2021-04-20 11:05:00|204.52|202.72|205.89|204.09|206.06|204.26|204|202.2|0
1618917000000|2021-04-20 11:10:00|205.55|203.75|205.89|204.09|206.4|204.6|205.37|203.57|0
1618917300000|2021-04-20 11:15:00|205.71|203.91|204.51|202.71|206.4|204.6|203.65|201.85|0
1618917600000|2021-04-20 11:20:00|204.68|202.88|203.99|202.19|205.88|204.08|203.65|201.85|0
1618917900000|2021-04-20 11:25:00|203.82|202.02|204.24|202.44|205.19|203.39|203.65|201.85|0
1618918200000|2021-04-20 11:30:00|204.33|202.53|205.87|204.07|205.87|204.07|203.82|202.02|0
1618918500000|2021-04-20 11:35:00|206.22|204.42|206.39|204.59|207.25|205.45|206.22|204.42|0
1618918800000|2021-04-20 11:40:00|206.56|204.76|206.56|204.76|206.9|205.1|206.38|204.58|0
1618919100000|2021-04-20 11:45:00|206.73|204.93|206.38|204.58|206.9|205.1|206.38|204.58|0
1618919400000|2021-04-20 11:50:00|206.55|204.75|206.72|204.92|207.07|205.27|206.38|204.58|0
1618919700000|2021-04-20 11:55:00|206.55|204.75|206.37|204.57|206.89|205.09|206.37|204.57|0
1618920000000|2021-04-20 12:00:00|206.55|204.75|207.23|205.43|207.23|205.43|206.37|204.57|0
1618920300000|2021-04-20 12:05:00|207.06|205.26|206.38|204.58|207.4|205.6|205.53|203.73|0
1618920600000|2021-04-20 12:10:00|206.21|204.41|206.55|204.75|206.9|205.1|205.86|204.06|0
1618920900000|2021-04-20 12:15:00|206.73|204.93|206.38|204.58|206.9|205.1|206.2|204.4|0
1618921200000|2021-04-20 12:20:00|206.55|204.75|204.82|203.02|206.89|205.09|204.82|203.02|0
1618921500000|2021-04-20 12:25:00|205|203.2|204.65|202.85|205.17|203.37|203.96|202.16|0
1618921800000|2021-04-20 12:30:00|204.48|202.68|204.47|202.67|204.82|203.02|203.79|201.99|0
1618922100000|2021-04-20 12:35:00|204.64|202.84|204.47|202.67|204.82|203.02|204.13|202.33|0
1618922400000|2021-04-20 12:40:00|204.3|202.5|205.33|203.53|205.5|203.7|204.3|202.5|0
1618922700000|2021-04-20 12:45:00|205.5|203.7|206.01|204.21|206.53|204.73|205.5|203.7|0
1618923000000|2021-04-20 12:50:00|205.84|204.04|206.01|204.21|206.18|204.38|205.84|204.04|0
1618923300000|2021-04-20 12:55:00|206.18|204.38|205.83|204.03|206.35|204.55|205.32|203.52|0
1618923600000|2021-04-20 13:00:00|206.01|204.21|206.69|204.89|206.87|205.07|205.83|204.03|0
1618923900000|2021-04-20 13:05:00|206.87|205.07|208.59|206.79|209.12|207.32|206.69|204.89|0
1618924200000|2021-04-20 13:10:00|208.42|206.62|208.94|207.14|209.29|207.49|208.42|206.62|0
1618924500000|2021-04-20 13:15:00|209.11|207.31|209.46|207.66|209.63|207.83|208.59|206.79|0
1618924800000|2021-04-20 13:20:00|209.28|207.48|208.76|206.96|209.63|207.83|208.76|206.96|0
1618925100000|2021-04-20 13:25:00|208.93|207.13|207.89|206.09|208.93|207.13|207.89|206.09|0
1618925400000|2021-04-20 13:30:00|208.06|206.26|208.4|206.6|210.15|208.35|207.54|205.74|0
1618925700000|2021-04-20 13:35:00|208.23|206.43|211.01|209.21|212.41|210.61|207.02|205.22|0
1618926000000|2021-04-20 13:40:00|210.84|209.04|211.01|209.21|211.71|209.91|209.27|207.47|0
1618926300000|2021-04-20 13:45:00|211.18|209.38|212.05|210.25|212.41|210.61|210.66|208.86|0
1618926600000|2021-04-20 13:50:00|212.23|210.43|212.93|211.13|213.1|211.3|209.61|207.81|0
1618926900000|2021-04-20 13:55:00|212.58|210.78|211|209.2|212.75|210.95|211|209.2|0
1618927200000|2021-04-20 14:00:00|210.65|208.85|207.87|206.07|212.57|210.77|207.35|205.55|0
1618927500000|2021-04-20 14:05:00|207.52|205.72|208.56|206.76|210.65|208.85|207.52|205.72|0
1618927800000|2021-04-20 14:10:00|208.38|206.58|207.17|205.37|210.29|208.49|206.82|205.02|0
1618928100000|2021-04-20 14:15:00|206.82|205.02|209.07|207.27|210.29|208.49|206.65|204.85|0
1618928400000|2021-04-20 14:20:00|208.72|206.92|208.89|207.09|209.24|207.44|207.86|206.06|0
1618928700000|2021-04-20 14:25:00|209.07|207.27|208.2|206.4|210.28|208.48|207.5|205.7|0
1618929000000|2021-04-20 14:30:00|208.02|206.22|203.71|201.91|208.02|206.22|203.71|201.91|0
1618929300000|2021-04-20 14:35:00|204.39|202.59|204.91|203.11|206.46|204.66|204.05|202.25|0
1618929600000|2021-04-20 14:40:00|204.56|202.76|200.8|199|204.91|203.11|199.61|197.81|0
1618929900000|2021-04-20 14:45:00|200.62|198.82|198.08|196.28|200.8|199|197.91|196.11|0
1618930200000|2021-04-20 14:50:00|197.91|196.11|195.37|193.57|199.23|197.43|194.98|193.18|0
1618930500000|2021-04-20 14:55:00|196.31|194.51|199.83|198.03|200.5|198.7|195.98|194.18|0
1618930800000|2021-04-20 15:00:00|199.49|197.69|199.32|197.52|200.16|198.36|196.64|194.84|0
1618931100000|2021-04-20 15:05:00|199.49|197.69|199.82|198.02|200.49|198.69|198.14|196.34|0
1618931400000|2021-04-20 15:10:00|199.99|198.19|197.27|195.47|200.32|198.52|196.94|195.14|0
1618931700000|2021-04-20 15:15:00|197.1|195.3|194.13|192.33|197.95|196.15|192.76|190.96|0
1618932000000|2021-04-20 15:20:00|194.46|192.66|192.14|190.34|195.46|193.66|191.65|189.85|0
1618932300000|2021-04-20 15:25:00|191.98|190.18|193.22|191.42|195.12|193.32|191.98|190.18|0
1618932600000|2021-04-20 15:30:00|192.72|190.92|191.39|189.59|193.39|191.59|191.23|189.43|0
1618932900000|2021-04-20 15:35:00|191.72|189.92|190.79|188.99|191.72|189.92|187.61|185.81|0
1618933200000|2021-04-20 15:40:00|191.45|189.65|192.57|190.77|193.65|191.85|190.84|189.04|0
1618933500000|2021-04-20 15:45:00|192.4|190.6|193.56|191.76|193.73|191.93|191.74|189.94|0
1618933800000|2021-04-20 15:50:00|193.39|191.59|193.29|191.49|193.73|191.93|191.07|189.27|0
1618934100000|2021-04-20 15:55:00|193.12|191.32|191.79|189.99|193.45|191.65|191.79|189.99|0
1618934400000|2021-04-20 16:00:00|191.95|190.15|193.28|191.48|193.45|191.65|190.96|189.16|0
1618934700000|2021-04-20 16:05:00|193.11|191.31|193.78|191.98|194.28|192.48|192.61|190.81|0
1618935000000|2021-04-20 16:10:00|193.61|191.81|195.78|193.98|195.78|193.98|193.28|191.48|0
1618935300000|2021-04-20 16:15:00|195.95|194.15|197.12|195.32|197.13|195.33|195.61|193.81|0
1618935600000|2021-04-20 16:20:00|197.29|195.49|197.63|195.83|197.8|196|197.12|195.32|0
1618935900000|2021-04-20 16:25:00|197.8|196|196.45|194.65|198.3|196.5|196.28|194.48|0
1618936200000|2021-04-20 16:30:00|196.61|194.81|195.77|193.97|197.12|195.32|195.77|193.97|0
1618936500000|2021-04-20 16:35:00|195.6|193.8|195.43|193.63|196.61|194.81|195.26|193.46|0
1618936800000|2021-04-20 16:40:00|195.26|193.46|193.59|191.79|195.26|193.46|193.42|191.62|0
1618937100000|2021-04-20 16:45:00|193.75|191.95|192.75|190.95|193.75|191.95|192.42|190.62|0
1618937400000|2021-04-20 16:50:00|192.42|190.62|192.08|190.28|194.59|192.79|192.08|190.28|0
1618937700000|2021-04-20 16:55:00|192.25|190.45|195.75|193.95|196.09|194.29|192.25|190.45|0
1618938000000|2021-04-20 17:00:00|195.42|193.62|194.91|193.11|195.75|193.95|193.24|191.44|0
1618938300000|2021-04-20 17:05:00|194.74|192.94|194.07|192.27|195.08|193.28|193.74|191.94|0
1618938600000|2021-04-20 17:10:00|194.24|192.44|194.07|192.27|194.91|193.11|193.07|191.27|0
1618938900000|2021-04-20 17:15:00|194.24|192.44|195.4|193.6|195.74|193.94|193.4|191.6|0
1618939200000|2021-04-20 17:20:00|195.57|193.77|191.4|189.6|195.82|194.02|191.23|189.43|0
1618939500000|2021-04-20 17:25:00|191.56|189.76|190.73|188.93|191.56|189.76|190.57|188.77|0
1618939800000|2021-04-20 17:30:00|190.9|189.1|190.4|188.6|191.89|190.09|190.4|188.6|0
1618940100000|2021-04-20 17:35:00|190.56|188.76|193.09|191.29|193.26|191.46|190.4|188.6|0
1618940400000|2021-04-20 17:40:00|193.26|191.46|193.26|191.46|193.92|192.12|192.26|190.46|0
1618940700000|2021-04-20 17:45:00|193.09|191.29|193.92|192.12|195.08|193.28|192.76|190.96|0
1618941000000|2021-04-20 17:50:00|194.08|192.28|194.91|193.11|195.25|193.45|193.58|191.78|0
1618941300000|2021-04-20 17:55:00|194.74|192.94|196.08|194.28|196.24|194.44|194.41|192.61|0
1618941600000|2021-04-20 18:00:00|195.91|194.11|196.24|194.44|196.41|194.61|195.24|193.44|0
1618941900000|2021-04-20 18:05:00|196.41|194.61|195.87|194.07|197.24|195.44|195.37|193.57|0
1618942200000|2021-04-20 18:10:00|196.04|194.24|195.54|193.74|196.04|194.24|194.7|192.9|0
1618942500000|2021-04-20 18:15:00|195.2|193.4|194.53|192.73|195.37|193.57|194.03|192.23|0
1618942800000|2021-04-20 18:20:00|194.36|192.56|194.69|192.89|195.53|193.73|194.36|192.56|0
1618943100000|2021-04-20 18:25:00|194.52|192.72|192.35|190.55|194.69|192.89|192.19|190.39|0
1618943400000|2021-04-20 18:30:00|192.19|190.39|189.81|188.01|192.19|190.39|189.81|188.01|0
1618943700000|2021-04-20 18:35:00|189.64|187.84|190.13|188.33|190.79|188.99|189.31|187.51|0
1618944000000|2021-04-20 18:40:00|189.97|188.17|191.09|189.29|191.09|189.29|189.8|188|0
1618944300000|2021-04-20 18:45:00|190.93|189.13|191.42|189.62|191.59|189.79|190.27|188.47|0
1618944600000|2021-04-20 18:50:00|191.25|189.45|190.75|188.95|193.07|191.27|190.67|188.87|0
1618944900000|2021-04-20 18:55:00|190.26|188.46|188.78|186.98|190.26|188.46|187.63|185.83|0
1618945200000|2021-04-20 19:00:00|188.94|187.14|191.9|190.1|192.24|190.44|188.94|187.14|0
1618945500000|2021-04-20 19:05:00|191.74|189.94|193.56|191.76|193.73|191.93|191.74|189.94|0
1618945800000|2021-04-20 19:10:00|193.73|191.93|194.76|192.96|194.92|193.12|193.23|191.43|0
1618946100000|2021-04-20 19:15:00|194.92|193.12|194.25|192.45|195.76|193.96|194.25|192.45|0
1618946400000|2021-04-20 19:20:00|194.42|192.62|195.75|193.95|195.75|193.95|194.42|192.62|0
1618946700000|2021-04-20 19:25:00|195.92|194.12|195.41|193.61|196.09|194.29|194.75|192.95|0
1618947000000|2021-04-20 19:30:00|195.58|193.78|196.92|195.12|196.92|195.12|194.91|193.11|0
1618947300000|2021-04-20 19:35:00|197.09|195.29|196.58|194.78|197.42|195.62|195.41|193.61|0
1618947600000|2021-04-20 19:40:00|196.41|194.61|198.85|197.05|199.18|197.38|196.41|194.61|0
1618947900000|2021-04-20 19:45:00|199.01|197.21|198.84|197.04|199.86|198.06|197.91|196.11|0
1618948200000|2021-04-20 19:50:00|198.17|196.37|197.99|196.19|199.35|197.55|197.83|196.03|0
1618948500000|2021-04-20 19:55:00|198.33|196.53|196.31|194.51|198.84|197.04|196.31|194.51|0
1618948800000|2021-04-20 20:00:00|197.48|195.68|193.96|192.16|197.48|195.68|193.46|191.66|0
1618949100000|2021-04-20 20:05:00|193.79|191.99|193.62|191.82|194.46|192.66|193.62|191.82|0
1618949400000|2021-04-20 20:10:00|193.45|191.65|193.86|192.06|194.28|192.48|192.78|190.98|0
1618949700000|2021-04-20 20:15:00|193.38|191.18|193.62|191.42|193.62|191.42|193.38|191.18|0
1618950000000|2021-04-20 20:20:00|193.6|191.4|193.59|191.39|193.62|191.42|193.59|191.39|0
1618950300000|2021-04-20 20:25:00|193.69|191.49|193.49|191.29|193.69|191.49|193.32|191.12|0
1618950600000|2021-04-20 20:30:00|193.72|191.52|193.55|191.35|193.88|191.68|193.22|191.02|0
1618950900000|2021-04-20 20:35:00|193.38|191.18|192.71|190.51|193.55|191.35|192.71|190.51|0
1618951200000|2021-04-20 20:40:00|192.88|190.68|193.21|191.01|193.38|191.18|192.71|190.51|0
1618951500000|2021-04-20 20:45:00|193.04|190.84|192.87|190.67|193.21|191.01|192.54|190.34|0
1618951800000|2021-04-20 20:50:00|193.04|190.84|192.37|190.17|193.04|190.84|192.37|190.17|0
1618952100000|2021-04-20 20:55:00|192.7|190.5|192.86|190.66|193.03|190.83|192.53|190.33|0
1618952400000|2021-04-20 21:00:00|192.9|190.7|193.02|190.82|193.17|190.97|192.78|190.58|0
1618952700000|2021-04-20 21:05:00|192.97|190.77|194.21|192.01|194.48|192.28|192.9|190.7|0
1618953000000|2021-04-20 21:10:00|194.14|191.94|194.16|191.96|194.26|192.06|194.14|191.94|0
1618953300000|2021-04-20 21:15:00|194.18|191.98|194.13|191.93|194.28|192.08|194.13|191.93|0
1618953600000|2021-04-20 21:20:00|194.16|191.96|194.18|191.98|194.23|192.03|194.16|191.96|0
1618953900000|2021-04-20 21:25:00|194.25|192.05|194.32|192.12|194.4|192.2|194.25|192.05|0
1618954200000|2021-04-20 21:30:00|194.27|192.07|194.2|192|194.27|192.07|194.2|192|0
1618954500000|2021-04-20 21:35:00|194.22|192.02|194.19|191.99|194.24|192.04|194.19|191.99|0
1618954800000|2021-04-20 21:40:00|194.15|191.95|194.19|191.99|194.22|192.02|194.12|191.92|0
1618955100000|2021-04-20 21:45:00|194.16|191.96|194.16|191.96|194.16|191.96|194.11|191.91|0
1618955400000|2021-04-20 21:50:00|194.14|191.94|194.14|191.94|194.14|191.94|194.14|191.94|0
1618955700000|2021-04-20 21:55:00|194.13|191.93|193.74|191.54|194.15|191.95|193.64|191.44|0
1618956000000|2021-04-20 22:00:00|193.49|191.29|194.08|191.88|194.33|192.13|193.24|191.04|0
1618956300000|2021-04-20 22:05:00|193.91|191.71|194.24|192.04|194.41|192.21|193.91|191.71|0
1618956600000|2021-04-20 22:10:00|194.41|192.21|194.4|192.2|194.57|192.37|194.24|192.04|0
1618956900000|2021-04-20 22:15:00|194.57|192.37|194.57|192.37|194.57|192.37|194.4|192.2|0
1618957200000|2021-04-20 22:20:00|194.73|192.53|194.23|192.03|194.9|192.7|194.23|192.03|0
1618957500000|2021-04-20 22:25:00|194.06|191.86|194.73|192.53|194.9|192.7|194.06|191.86|0
1618957800000|2021-04-20 22:30:00|194.9|192.7|194.56|192.36|195.06|192.86|194.06|191.86|0
1618958100000|2021-04-20 22:35:00|194.39|192.19|194.72|192.52|194.89|192.69|194.39|192.19|0
1618958400000|2021-04-20 22:40:00|194.89|192.69|195.22|193.02|195.22|193.02|194.72|192.52|0
1618958700000|2021-04-20 22:45:00|195.05|192.85|195.38|193.18|195.39|193.19|195.05|192.85|0
1618959000000|2021-04-20 22:50:00|195.55|193.35|195.55|193.35|195.55|193.35|195.38|193.18|0
1618959300000|2021-04-20 22:55:00|195.72|193.52|195.21|193.01|195.88|193.68|195.04|192.84|0
1618959600000|2021-04-20 23:00:00|195.38|193.18|194.87|192.67|195.38|193.18|194.37|192.17|0
1618959900000|2021-04-20 23:05:00|195.04|192.84|194.2|192|195.04|192.84|194.03|191.83|0
1618960200000|2021-04-20 23:10:00|194.37|192.17|194.53|192.33|194.53|192.33|193.86|191.66|0
1618960500000|2021-04-20 23:15:00|194.36|192.16|194.53|192.33|194.53|192.33|193.86|191.66|0
1618960800000|2021-04-20 23:20:00|194.19|191.99|194.52|192.32|194.69|192.49|194.19|191.99|0
1618961100000|2021-04-20 23:25:00|194.19|191.99|194.69|192.49|194.86|192.66|194.19|191.99|0
1618961400000|2021-04-20 23:30:00|194.52|192.32|193.01|190.81|194.69|192.49|193.01|190.81|0
1618961700000|2021-04-20 23:35:00|193.18|190.98|193.51|191.31|193.68|191.48|193.18|190.98|0
1618962000000|2021-04-20 23:40:00|193.34|191.14|194.85|192.65|195.01|192.81|193.34|191.14|0
1618962300000|2021-04-20 23:45:00|194.68|192.48|195.18|192.98|195.35|193.15|194.68|192.48|0
1618962600000|2021-04-20 23:50:00|195.01|192.81|194.17|191.97|195.18|192.98|193.84|191.64|0
1618962900000|2021-04-20 23:55:00|194.34|192.14|194.17|191.97|194.34|192.14|193.83|191.63|0
1618963200000|2021-04-21 00:00:00|194.5|192.3|193.66|191.46|194.67|192.47|192.83|190.63|0
1618963500000|2021-04-21 00:05:00|193.49|191.29|193.49|191.29|194.16|191.96|192.32|190.12|0
1618963800000|2021-04-21 00:10:00|193.66|191.46|194.49|192.29|194.66|192.46|193.49|191.29|0
1618964100000|2021-04-21 00:15:00|194.66|192.46|194.32|192.12|195.83|193.63|194.15|191.95|0
1618964400000|2021-04-21 00:20:00|194.65|192.45|194.65|192.45|195.16|192.96|194.15|191.95|0
1618964700000|2021-04-21 00:25:00|194.82|192.62|194.65|192.45|195.15|192.95|194.48|192.28|0
1618965000000|2021-04-21 00:30:00|194.81|192.61|195.31|193.11|195.65|193.45|194.48|192.28|0
1618965300000|2021-04-21 00:35:00|195.15|192.95|195.31|193.11|195.82|193.62|195.14|192.94|0
1618965600000|2021-04-21 00:40:00|195.48|193.28|195.64|193.44|195.98|193.78|195.14|192.94|0
1618965900000|2021-04-21 00:45:00|195.48|193.28|194.8|192.6|195.64|193.44|194.8|192.6|0
1618966200000|2021-04-21 00:50:00|194.47|192.27|194.97|192.77|195.47|193.27|194.47|192.27|0
1618966500000|2021-04-21 00:55:00|195.13|192.93|194.63|192.43|195.3|193.1|194.29|192.09|0
1618966800000|2021-04-21 01:00:00|194.79|192.59|193.79|191.59|194.96|192.76|193.29|191.09|0
1618967100000|2021-04-21 01:05:00|193.95|191.75|193.78|191.58|193.95|191.75|193.45|191.25|0
1618967400000|2021-04-21 01:10:00|193.62|191.42|192.95|190.75|193.62|191.42|192.45|190.25|0
1618967700000|2021-04-21 01:15:00|192.61|190.41|191.78|189.58|192.78|190.58|191.61|189.41|0
1618968000000|2021-04-21 01:20:00|191.61|189.41|192.27|190.07|192.44|190.24|191.61|189.41|0
1618968300000|2021-04-21 01:25:00|192.11|189.91|191.77|189.57|192.27|190.07|191.6|189.4|0
1618968600000|2021-04-21 01:30:00|191.44|189.24|192.6|190.4|193.1|190.9|191.27|189.07|0
1618968900000|2021-04-21 01:35:00|192.77|190.57|193.43|191.23|193.77|191.57|192.43|190.23|0
1618969200000|2021-04-21 01:40:00|193.6|191.4|192.76|190.56|193.6|191.4|192.26|190.06|0
1618969500000|2021-04-21 01:45:00|192.59|190.39|193.09|190.89|193.26|191.06|192.09|189.89|0
1618969800000|2021-04-21 01:50:00|193.42|191.22|192.42|190.22|193.42|191.22|192.25|190.05|0
1618970100000|2021-04-21 01:55:00|192.25|190.05|191.09|188.89|192.42|190.22|190.92|188.72|0
1618970400000|2021-04-21 02:00:00|190.92|188.72|189.43|187.23|190.92|188.72|188.11|185.91|0
1618970700000|2021-04-21 02:05:00|189.59|187.39|191.46|189.26|192.39|190.19|189.43|187.23|0
1618971000000|2021-04-21 02:10:00|191.29|189.09|191.62|189.42|191.79|189.59|191.12|188.92|0
1618971300000|2021-04-21 02:15:00|191.45|189.25|191.28|189.08|191.62|189.42|190.62|188.42|0
1618971600000|2021-04-21 02:20:00|190.95|188.75|190.29|188.09|191.12|188.92|190.13|187.93|0
1618971900000|2021-04-21 02:25:00|190.13|187.93|189.79|187.59|190.45|188.25|189.63|187.43|0
1618972200000|2021-04-21 02:30:00|189.87|187.67|190.45|188.25|190.62|188.42|189.79|187.59|0
1618972500000|2021-04-21 02:35:00|190.61|188.41|190.94|188.74|191.27|189.07|190.61|188.41|0
1618972800000|2021-04-21 02:40:00|190.78|188.58|190.28|188.08|190.94|188.74|189.95|187.75|0
1618973100000|2021-04-21 02:45:00|190.19|187.99|190.44|188.24|190.77|188.57|190.19|187.99|0
1618973400000|2021-04-21 02:50:00|190.6|188.4|191.43|189.23|191.76|189.56|190.44|188.24|0
1618973700000|2021-04-21 02:55:00|191.76|189.56|191.59|189.39|191.83|189.63|191.42|189.22|0
1618974000000|2021-04-21 03:00:00|191.42|189.22|192.58|190.38|192.58|190.38|191.42|189.22|0
1618974300000|2021-04-21 03:05:00|192.41|190.21|192.74|190.54|193.07|190.87|192.08|189.88|0
1618974600000|2021-04-21 03:10:00|192.57|190.37|192.9|190.7|193.4|191.2|192.41|190.21|0
1618974900000|2021-04-21 03:15:00|193.07|190.87|192.4|190.2|193.23|191.03|192.24|190.04|0
1618975200000|2021-04-21 03:20:00|192.57|190.37|192.23|190.03|192.57|190.37|192.07|189.87|0
1618975500000|2021-04-21 03:25:00|192.07|189.87|192.73|190.53|192.89|190.69|192.07|189.87|0
1618975800000|2021-04-21 03:30:00|192.89|190.69|192.56|190.36|193.06|190.86|192.23|190.03|0
1618976100000|2021-04-21 03:35:00|192.72|190.52|191.56|189.36|192.72|190.52|191.56|189.36|0
1618976400000|2021-04-21 03:40:00|191.73|189.53|191.39|189.19|191.73|189.53|190.57|188.37|0
1618976700000|2021-04-21 03:45:00|191.23|189.03|191.39|189.19|191.56|189.36|191.06|188.86|0
1618977000000|2021-04-21 03:50:00|191.55|189.35|192.27|190.07|192.27|190.07|190.18|187.98|0
1618977300000|2021-04-21 03:55:00|192.44|190.24|192.44|190.24|192.77|190.57|192.27|190.07|0
1618977600000|2021-04-21 04:00:00|192.6|190.4|192.77|190.57|192.77|190.57|192.27|190.07|0
1618977900000|2021-04-21 04:05:00|192.93|190.73|193.26|191.06|193.6|191.4|192.93|190.73|0
1618978200000|2021-04-21 04:10:00|193.09|190.89|193.26|191.06|193.43|191.23|193.09|190.89|0
1618978500000|2021-04-21 04:15:00|193.09|190.89|192.92|190.72|193.42|191.22|192.76|190.56|0
1618978800000|2021-04-21 04:20:00|193.09|190.89|192.75|190.55|193.09|190.89|192.59|190.39|0
1618979100000|2021-04-21 04:25:00|192.92|190.72|191.75|189.55|193.08|190.88|191.75|189.55|0
1618979400000|2021-04-21 04:30:00|191.59|189.39|191.91|189.71|192.58|190.38|191.59|189.39|0
1618979700000|2021-04-21 04:35:00|192.08|189.88|191.75|189.55|192.41|190.21|191.75|189.55|0
1618980000000|2021-04-21 04:40:00|191.58|189.38|191.91|189.71|192.41|190.21|191.25|189.05|0
1618980300000|2021-04-21 04:45:00|191.74|189.54|192.57|190.37|192.74|190.54|191.74|189.54|0
1618980600000|2021-04-21 04:50:00|192.4|190.2|192.73|190.53|192.9|190.7|192.4|190.2|0
1618980900000|2021-04-21 04:55:00|192.9|190.7|192.73|190.53|192.9|190.7|192.73|190.53|0
1618981200000|2021-04-21 05:00:00|192.89|190.69|191.89|189.69|193.23|191.03|191.73|189.53|0
1618981500000|2021-04-21 05:05:00|191.73|189.53|191.39|189.19|191.89|189.69|190.9|188.7|0
1618981800000|2021-04-21 05:10:00|191.06|188.86|189.9|187.7|191.23|189.03|189.9|187.7|0
1618982100000|2021-04-21 05:15:00|189.74|187.54|190.72|188.52|190.72|188.52|189.74|187.54|0
1618982400000|2021-04-21 05:20:00|190.89|188.69|191.38|189.18|191.55|189.35|190.72|188.52|0
1618982700000|2021-04-21 05:25:00|191.71|189.51|192.38|190.18|192.38|190.18|191.55|189.35|0
1618983000000|2021-04-21 05:30:00|192.54|190.34|192.54|190.34|192.87|190.67|191.88|189.68|0
1618983300000|2021-04-21 05:35:00|192.21|190.01|192.37|190.17|192.87|190.67|192.04|189.84|0
1618983600000|2021-04-21 05:40:00|192.54|190.34|192.37|190.17|192.7|190.5|191.7|189.5|0
1618983900000|2021-04-21 05:45:00|192.2|190|192.53|190.33|193.03|190.83|191.87|189.67|0
1618984200000|2021-04-21 05:50:00|192.36|190.16|192.52|190.32|192.86|190.66|192.36|190.16|0
1618984500000|2021-04-21 05:55:00|192.69|190.49|192.36|190.16|193.35|191.15|192.36|190.16|0
1618984800000|2021-04-21 06:00:00|192.52|190.32|194.18|191.98|194.35|192.15|191.69|189.49|0
1618985100000|2021-04-21 06:05:00|194.35|192.15|194.01|191.81|194.85|192.65|193.85|191.65|0
1618985400000|2021-04-21 06:10:00|193.85|191.65|194.51|192.31|194.68|192.48|193.18|190.98|0
1618985700000|2021-04-21 06:15:00|194.34|192.14|195.68|193.48|195.68|193.48|194.34|192.14|0
1618986000000|2021-04-21 06:20:00|195.51|193.31|195.51|193.31|196.18|193.98|195.34|193.14|0
1618986300000|2021-04-21 06:25:00|195.34|193.14|196.68|194.48|196.68|194.48|195.34|193.14|0
1618986600000|2021-04-21 06:30:00|196.85|194.65|196.51|194.31|197.18|194.98|196.51|194.31|0
1618986900000|2021-04-21 06:35:00|196.34|194.14|197.35|195.15|197.69|195.49|196.34|194.14|0
1618987200000|2021-04-21 06:40:00|197.43|195.23|197.85|195.65|198.36|196.16|197.35|195.15|0
1618987500000|2021-04-21 06:45:00|197.68|195.48|197.17|194.97|197.68|195.48|197.01|194.81|0
1618987800000|2021-04-21 06:50:00|197|194.8|196.83|194.63|197|194.8|196.66|194.46|0
1618988100000|2021-04-21 06:55:00|197|194.8|197.5|195.3|197.5|195.3|197|194.8|0
1618988400000|2021-04-21 07:00:00|197.17|194.97|195.84|193.64|198.13|195.93|195.42|193.22|0
1618988700000|2021-04-21 07:05:00|195.81|194.01|196.65|194.85|197.5|195.7|195.3|193.5|0
1618989000000|2021-04-21 07:10:00|196.48|194.68|196.65|194.85|197.66|195.86|195.97|194.17|0
1618989300000|2021-04-21 07:15:00|196.48|194.68|196.47|194.67|197.83|196.03|196.31|194.51|0
1618989600000|2021-04-21 07:20:00|196.31|194.51|197.49|195.69|198.16|196.36|196.31|194.51|0
1618989900000|2021-04-21 07:25:00|197.32|195.52|195.96|194.16|197.49|195.69|194.95|193.15|0
1618990200000|2021-04-21 07:30:00|196.3|194.5|196.13|194.33|196.63|194.83|195.29|193.49|0
1618990500000|2021-04-21 07:35:00|196.3|194.5|196.97|195.17|196.97|195.17|195.79|193.99|0
1618990800000|2021-04-21 07:40:00|197.14|195.34|197.47|195.67|197.64|195.84|196.29|194.49|0
1618991100000|2021-04-21 07:45:00|197.55|195.75|196.96|195.16|197.64|195.84|196.96|195.16|0
1618991400000|2021-04-21 07:50:00|197.13|195.33|197.3|195.5|197.81|196.01|196.96|195.16|0
1618991700000|2021-04-21 07:55:00|197.47|195.67|198.14|196.34|198.14|196.34|197.13|195.33|0
1618992000000|2021-04-21 08:00:00|197.97|196.17|197.46|195.66|197.97|196.17|197.12|195.32|0
1618992300000|2021-04-21 08:05:00|197.63|195.83|197.96|196.16|197.96|196.16|196.95|195.15|0
1618992600000|2021-04-21 08:10:00|197.8|196|197.62|195.82|197.8|196|196.95|195.15|0
1618992900000|2021-04-21 08:15:00|197.79|195.99|197.11|195.31|198.13|196.33|196.94|195.14|0
1618993200000|2021-04-21 08:20:00|197.28|195.48|196.43|194.63|197.79|195.99|196.43|194.63|0
1618993500000|2021-04-21 08:25:00|196.6|194.8|196.43|194.63|197.28|195.48|196.26|194.46|0
1618993800000|2021-04-21 08:30:00|196.26|194.46|195.92|194.12|196.43|194.63|195.75|193.95|0
1618994100000|2021-04-21 08:35:00|196.09|194.29|195.75|193.95|196.42|194.62|195.41|193.61|0
1618994400000|2021-04-21 08:40:00|195.91|194.11|194.56|192.76|196.08|194.28|194.4|192.6|0
1618994700000|2021-04-21 08:45:00|194.73|192.93|195.4|193.6|195.74|193.94|194.73|192.93|0
1618995000000|2021-04-21 08:50:00|195.23|193.43|194.56|192.76|196.08|194.28|194.39|192.59|0
1618995300000|2021-04-21 08:55:00|194.89|193.09|195.4|193.6|195.56|193.76|194.39|192.59|0
1618995600000|2021-04-21 09:00:00|195.23|193.43|195.39|193.59|196.07|194.27|195.22|193.42|0
1618995900000|2021-04-21 09:05:00|195.3|193.5|196.06|194.26|196.23|194.43|195.05|193.25|0
1618996200000|2021-04-21 09:10:00|195.89|194.09|195.55|193.75|196.23|194.43|195.22|193.42|0
1618996500000|2021-04-21 09:15:00|195.39|193.59|195.89|194.09|196.56|194.76|195.22|193.42|0
1618996800000|2021-04-21 09:20:00|196.06|194.26|196.56|194.76|196.73|194.93|196.05|194.25|0
1618997100000|2021-04-21 09:25:00|196.39|194.59|196.05|194.25|196.39|194.59|195.88|194.08|0
1618997400000|2021-04-21 09:30:00|195.88|194.08|194.87|193.07|196.05|194.25|194.7|192.9|0
1618997700000|2021-04-21 09:35:00|194.53|192.73|193.52|191.72|194.53|192.73|192.85|191.05|0
1618998000000|2021-04-21 09:40:00|193.43|191.63|194.19|192.39|194.19|192.39|192.85|191.05|0
1618998300000|2021-04-21 09:45:00|193.52|191.72|194.35|192.55|194.35|192.55|193.35|191.55|0
1618998600000|2021-04-21 09:50:00|194.52|192.72|194.69|192.89|195.19|193.39|194.52|192.72|0
1618998900000|2021-04-21 09:55:00|194.52|192.72|194.68|192.88|194.85|193.05|194.18|192.38|0
1618999200000|2021-04-21 10:00:00|194.85|193.05|194.17|192.37|194.85|193.05|194.01|192.21|0
1618999500000|2021-04-21 10:05:00|194.01|192.21|194.68|192.88|195.52|193.72|194.01|192.21|0
1618999800000|2021-04-21 10:10:00|194.84|193.04|194.67|192.87|195.01|193.21|194.17|192.37|0
1619000100000|2021-04-21 10:15:00|194.84|193.04|193.49|191.69|196.02|194.22|193.33|191.53|0
1619000400000|2021-04-21 10:20:00|193.32|191.52|193.32|191.52|193.83|192.03|193.16|191.36|0
1619000700000|2021-04-21 10:25:00|193.49|191.69|194.16|192.36|194.16|192.36|193.15|191.35|0
1619001000000|2021-04-21 10:30:00|193.99|192.19|194.49|192.69|195.33|193.53|193.99|192.19|0
1619001300000|2021-04-21 10:35:00|194.66|192.86|195.33|193.53|195.5|193.7|194.32|192.52|0
1619001600000|2021-04-21 10:40:00|195.5|193.7|194.99|193.19|195.5|193.7|194.32|192.52|0
1619001900000|2021-04-21 10:45:00|195.16|193.36|196.5|194.7|196.5|194.7|194.82|193.02|0
1619002200000|2021-04-21 10:50:00|196.67|194.87|197.52|195.72|198.03|196.23|196.67|194.87|0
1619002500000|2021-04-21 10:55:00|197.43|195.63|199.04|197.24|199.21|197.41|197.35|195.55|0
1619002800000|2021-04-21 11:00:00|199.21|197.41|198.19|196.39|199.38|197.58|197.68|195.88|0
1619003100000|2021-04-21 11:05:00|198.02|196.22|196.49|194.69|198.19|196.39|196.49|194.69|0
1619003400000|2021-04-21 11:10:00|196.66|194.86|196.32|194.52|196.66|194.86|196.15|194.35|0
1619003700000|2021-04-21 11:15:00|196.49|194.69|196.99|195.19|196.99|195.19|196.15|194.35|0
1619004000000|2021-04-21 11:20:00|196.82|195.02|195.72|193.92|196.99|195.19|195.72|193.92|0
1619004300000|2021-04-21 11:25:00|195.89|194.09|194.87|193.07|195.89|194.09|194.87|193.07|0
1619004600000|2021-04-21 11:30:00|195.04|193.24|195.38|193.58|195.72|193.92|194.87|193.07|0
1619004900000|2021-04-21 11:35:00|195.21|193.41|194.87|193.07|195.21|193.41|194.87|193.07|0
1619005200000|2021-04-21 11:40:00|195.03|193.23|194.86|193.06|195.37|193.57|194.86|193.06|0
1619005500000|2021-04-21 11:45:00|195.03|193.23|194.02|192.22|195.03|193.23|194.02|192.22|0
1619005800000|2021-04-21 11:50:00|193.85|192.05|194.35|192.55|194.35|192.55|193.68|191.88|0
1619006100000|2021-04-21 11:55:00|194.01|192.21|194.18|192.38|194.52|192.72|194.01|192.21|0
1619006400000|2021-04-21 12:00:00|194.01|192.21|193.5|191.7|194.51|192.71|193|191.2|0
1619006700000|2021-04-21 12:05:00|193.67|191.87|192.99|191.19|194.01|192.21|192.99|191.19|0
1619007000000|2021-04-21 12:10:00|192.82|191.02|193.33|191.53|193.33|191.53|192.65|190.85|0
1619007300000|2021-04-21 12:15:00|193.49|191.69|192.15|190.35|193.49|191.69|191.98|190.18|0
1619007600000|2021-04-21 12:20:00|191.98|190.18|190.97|189.17|191.98|190.18|190.47|188.67|0
1619007900000|2021-04-21 12:25:00|190.8|189|190.47|188.67|190.8|189|190.14|188.34|0
1619008200000|2021-04-21 12:30:00|190.63|188.83|189.3|187.5|190.97|189.17|188.8|187|0
1619008500000|2021-04-21 12:35:00|189.13|187.33|187.63|185.83|189.63|187.83|187.3|185.5|0
1619008800000|2021-04-21 12:40:00|187.8|186|189.12|187.32|189.29|187.49|187.8|186|0
1619009100000|2021-04-21 12:45:00|188.96|187.16|190.12|188.32|190.29|188.49|188.96|187.16|0
1619009400000|2021-04-21 12:50:00|189.95|188.15|189.28|187.48|190.12|188.32|189.28|187.48|0
1619009700000|2021-04-21 12:55:00|189.45|187.65|189.95|188.15|190.11|188.31|189.28|187.48|0
1619010000000|2021-04-21 13:00:00|189.78|187.98|190.11|188.31|190.61|188.81|189.78|187.98|0
1619010300000|2021-04-21 13:05:00|190.28|188.48|190.11|188.31|190.28|188.48|189.78|187.98|0
1619010600000|2021-04-21 13:10:00|189.94|188.14|189.94|188.14|189.94|188.14|188.94|187.14|0
1619010900000|2021-04-21 13:15:00|190.1|188.3|189.43|187.63|190.77|188.97|189.43|187.63|0
1619011200000|2021-04-21 13:20:00|189.1|187.3|189.43|187.63|190.27|188.47|188.93|187.13|0
1619011500000|2021-04-21 13:25:00|189.6|187.8|190.59|188.79|190.76|188.96|189.43|187.63|0
1619011800000|2021-04-21 13:30:00|189.76|187.96|191.5|189.7|192.5|190.7|189.38|187.58|0
1619012100000|2021-04-21 13:35:00|191.67|189.87|192.5|190.7|193.84|192.04|190.84|189.04|0
1619012400000|2021-04-21 13:40:00|192|190.2|195.17|193.37|195.51|193.71|191.33|189.53|0
1619012700000|2021-04-21 13:45:00|195.34|193.54|199.9|198.1|200.92|199.12|195.01|193.21|0
1619013000000|2021-04-21 13:50:00|200.07|198.27|200.92|199.12|202.29|200.49|200.07|198.27|0
1619013300000|2021-04-21 13:55:00|201.09|199.29|204.51|202.71|204.51|202.71|200.92|199.12|0
1619013600000|2021-04-21 14:00:00|204.68|202.88|203.48|201.68|205.2|203.4|203.48|201.68|0
1619013900000|2021-04-21 14:05:00|203.65|201.85|203.13|201.33|203.99|202.19|202.11|200.31|0
1619014200000|2021-04-21 14:10:00|202.96|201.16|202.61|200.81|204.33|202.53|202.44|200.64|0
1619014500000|2021-04-21 14:15:00|202.79|200.99|203.64|201.84|205.02|203.22|201.76|199.96|0
1619014800000|2021-04-21 14:20:00|203.3|201.5|206.91|205.11|206.91|205.11|202.27|200.47|0
1619015100000|2021-04-21 14:25:00|207.08|205.28|207.31|205.51|209.16|207.36|206.79|204.99|0
1619015400000|2021-04-21 14:30:00|207.13|205.33|203.37|201.57|207.48|205.68|202.85|201.05|0
1619015700000|2021-04-21 14:35:00|203.54|201.74|203.19|201.39|205.45|203.65|203.02|201.22|0
1619016000000|2021-04-21 14:40:00|203.54|201.74|204.58|202.78|204.93|203.13|203.37|201.57|0
1619016300000|2021-04-21 14:45:00|205.1|203.3|205.22|203.42|207.48|205.68|203.88|202.08|0
1619016600000|2021-04-21 14:50:00|204.7|202.9|203.83|202.03|205.39|203.59|203.49|201.69|0
1619016900000|2021-04-21 14:55:00|203.66|201.86|205.04|203.24|205.04|203.24|202.79|200.99|0
1619017200000|2021-04-21 15:00:00|205.21|203.41|207.13|205.33|207.82|206.02|204.17|202.37|0
1619017500000|2021-04-21 15:05:00|206.95|205.15|206.43|204.63|207.3|205.5|205.9|204.1|0
1619017800000|2021-04-21 15:10:00|206.25|204.45|208.17|206.37|208.87|207.07|206.08|204.28|0
1619018100000|2021-04-21 15:15:00|207.82|206.02|207.99|206.19|208.69|206.89|207.81|206.01|0
1619018400000|2021-04-21 15:20:00|208.16|206.36|207.11|205.31|208.34|206.54|206.94|205.14|0
1619018700000|2021-04-21 15:25:00|207.29|205.49|208.33|206.53|208.33|206.53|206.94|205.14|0
1619019000000|2021-04-21 15:30:00|207.98|206.18|209.91|208.11|209.91|208.11|207.98|206.18|0
1619019300000|2021-04-21 15:35:00|209.73|207.93|209.38|207.58|209.73|207.93|208.5|206.7|0
1619019600000|2021-04-21 15:40:00|209.55|207.75|210.43|208.63|210.43|208.63|209.2|207.4|0
1619019900000|2021-04-21 15:45:00|210.6|208.8|210.42|208.62|210.6|208.8|209.72|207.92|0
1619020200000|2021-04-21 15:50:00|210.25|208.45|210.95|209.15|211.12|209.32|210.07|208.27|0
1619020500000|2021-04-21 15:55:00|211.12|209.32|212.89|211.09|213.06|211.26|211.12|209.32|0
1619020800000|2021-04-21 16:00:00|213.06|211.26|212.71|210.91|213.06|211.26|212|210.2|0
1619021100000|2021-04-21 16:05:00|212.53|210.73|212.35|210.55|212.71|210.91|211.47|209.67|0
1619021400000|2021-04-21 16:10:00|212.17|210.37|211.82|210.02|212.17|210.37|211.64|209.84|0
1619021700000|2021-04-21 16:15:00|211.64|209.84|212.52|210.72|212.52|210.72|211.46|209.66|0
1619022000000|2021-04-21 16:20:00|212.34|210.54|211.81|210.01|212.34|210.54|211.64|209.84|0
1619022300000|2021-04-21 16:25:00|211.63|209.83|210.22|208.42|211.81|210.01|210.22|208.42|0
1619022600000|2021-04-21 16:30:00|210.4|208.6|209.87|208.07|211.1|209.3|209.87|208.07|0
1619022900000|2021-04-21 16:35:00|210.22|208.42|210.57|208.77|210.75|208.95|210.04|208.24|0
1619023200000|2021-04-21 16:40:00|210.74|208.94|210.74|208.94|211.27|209.47|210.39|208.59|0
1619023500000|2021-04-21 16:45:00|210.56|208.76|209.86|208.06|211.27|209.47|209.68|207.88|0
1619023800000|2021-04-21 16:50:00|209.68|207.88|210.03|208.23|210.56|208.76|209.51|207.71|0
1619024100000|2021-04-21 16:55:00|209.86|208.06|209.68|207.88|210.21|208.41|209.15|207.35|0
1619024400000|2021-04-21 17:00:00|209.85|208.05|210.55|208.75|210.91|209.11|209.68|207.88|0
1619024700000|2021-04-21 17:05:00|210.73|208.93|211.78|209.98|211.78|209.98|209.85|208.05|0
1619025000000|2021-04-21 17:10:00|211.96|210.16|211.96|210.16|212.31|210.51|211.25|209.45|0
1619025300000|2021-04-21 17:15:00|211.78|209.98|212.66|210.86|212.84|211.04|211.43|209.63|0
1619025600000|2021-04-21 17:20:00|212.84|211.04|212.83|211.03|213.01|211.21|212.3|210.5|0
1619025900000|2021-04-21 17:25:00|212.66|210.86|211.59|209.79|212.66|210.86|211.42|209.62|0
1619026200000|2021-04-21 17:30:00|211.77|209.97|212.47|210.67|213|211.2|211.59|209.79|0
1619026500000|2021-04-21 17:35:00|212.3|210.5|212.29|210.49|212.65|210.85|211.76|209.96|0
1619026800000|2021-04-21 17:40:00|212.12|210.32|212.11|210.31|212.64|210.84|212.11|210.31|0
1619027100000|2021-04-21 17:45:00|212.29|210.49|211.93|210.13|212.47|210.67|211.93|210.13|0
1619027400000|2021-04-21 17:50:00|211.76|209.96|212.46|210.66|212.64|210.84|211.76|209.96|0
1619027700000|2021-04-21 17:55:00|212.64|210.84|212.81|211.01|212.99|211.19|212.46|210.66|0
1619028000000|2021-04-21 18:00:00|212.99|211.19|214.22|212.42|214.76|212.96|212.99|211.19|0
1619028300000|2021-04-21 18:05:00|214.05|212.25|214.5|212.7|215.63|213.83|213.83|212.03|0
1619028600000|2021-04-21 18:10:00|214.32|212.52|214.15|212.35|214.68|212.88|213.8|212|0
1619028900000|2021-04-21 18:15:00|214.33|212.53|213.61|211.81|214.68|212.88|213.61|211.81|0
1619029200000|2021-04-21 18:20:00|213.79|211.99|211.84|210.04|213.79|211.99|211.84|210.04|0
1619029500000|2021-04-21 18:25:00|212.02|210.22|212.54|210.74|213.25|211.45|211.84|210.04|0
1619029800000|2021-04-21 18:30:00|212.37|210.57|213.6|211.8|213.96|212.16|212.37|210.57|0
1619030100000|2021-04-21 18:35:00|213.43|211.63|213.6|211.8|214.14|212.34|213.43|211.63|0
1619030400000|2021-04-21 18:40:00|213.42|211.62|211.83|210.03|213.78|211.98|211.65|209.85|0
1619030700000|2021-04-21 18:45:00|212|210.2|211.82|210.02|212.53|210.73|211.29|209.49|0
1619031000000|2021-04-21 18:50:00|212|210.2|212.7|210.9|212.7|210.9|211.82|210.02|0
1619031300000|2021-04-21 18:55:00|212.88|211.08|212.52|210.72|212.88|211.08|211.82|210.02|0
1619031600000|2021-04-21 19:00:00|212.17|210.37|212.34|210.54|213.06|211.26|211.99|210.19|0
1619031900000|2021-04-21 19:05:00|212.52|210.72|212.16|210.36|212.7|210.9|211.81|210.01|0
1619032200000|2021-04-21 19:10:00|211.99|210.19|213.93|212.13|214.29|212.49|211.99|210.19|0
1619032500000|2021-04-21 19:15:00|213.76|211.96|214.11|212.31|214.11|212.31|212.69|210.89|0
1619032800000|2021-04-21 19:20:00|213.93|212.13|213.16|211.36|214.29|212.49|212.8|211|0
1619033100000|2021-04-21 19:25:00|213.34|211.54|212.8|211|213.34|211.54|212.8|211|0
1619033400000|2021-04-21 19:30:00|212.98|211.18|217.45|215.65|217.45|215.65|212.98|211.18|0
1619033700000|2021-04-21 19:35:00|217.27|215.47|217.27|215.47|218.71|216.91|217.27|215.47|0
1619034000000|2021-04-21 19:40:00|217.63|215.83|218.35|216.55|218.53|216.73|216.91|215.11|0
1619034300000|2021-04-21 19:45:00|218.53|216.73|219.79|217.99|220.33|218.53|218.35|216.55|0
1619034600000|2021-04-21 19:50:00|220.51|218.71|219.79|217.99|220.69|218.89|217.8|216|0
1619034900000|2021-04-21 19:55:00|219.6|217.8|219.24|217.44|220.33|218.53|218.34|216.54|0
1619035200000|2021-04-21 20:00:00|219.06|217.26|216.21|214.41|219.06|217.26|215.67|213.87|0
1619035500000|2021-04-21 20:05:00|216.03|214.23|215.31|213.51|216.74|214.94|215.13|213.33|0
1619035800000|2021-04-21 20:10:00|215.13|213.33|216.11|214.31|216.38|214.58|214.95|213.15|0
1619036100000|2021-04-21 20:15:00|216.02|213.82|215.76|213.56|216.2|214|215.71|213.51|0
1619036400000|2021-04-21 20:20:00|215.86|213.66|216.07|213.87|216.07|213.87|215.84|213.64|0
1619036700000|2021-04-21 20:25:00|216.01|213.81|216.04|213.84|216.22|214.02|216.01|213.81|0
1619037000000|2021-04-21 20:30:00|216.12|213.92|215.58|213.38|216.48|214.28|215.23|213.03|0
1619037300000|2021-04-21 20:35:00|215.76|213.56|215.76|213.56|216.12|213.92|215.58|213.38|0
1619037600000|2021-04-21 20:40:00|215.58|213.38|215.76|213.56|215.94|213.74|215.58|213.38|0
1619037900000|2021-04-21 20:45:00|215.58|213.38|215.04|212.84|215.93|213.73|214.68|212.48|0
1619038200000|2021-04-21 20:50:00|214.86|212.66|215.57|213.37|215.75|213.55|214.86|212.66|0
1619038500000|2021-04-21 20:55:00|215.39|213.19|215.03|212.83|215.75|213.55|215.03|212.83|0
1619038800000|2021-04-21 21:00:00|215.33|213.13|215.46|213.26|215.49|213.29|215.25|213.05|0
1619039100000|2021-04-21 21:05:00|215.49|213.29|215.38|213.18|215.49|213.29|215.1|212.9|0
1619039400000|2021-04-21 21:10:00|215.1|212.9|215.27|213.07|215.4|213.2|215.1|212.9|0
1619039700000|2021-04-21 21:15:00|215.38|213.18|215.66|213.46|215.66|213.46|215.38|213.18|0
1619040000000|2021-04-21 21:20:00|215.51|213.31|215.3|213.1|215.71|213.51|215.3|213.1|0
1619040300000|2021-04-21 21:25:00|215.5|213.3|216.01|213.81|216.14|213.94|214.8|212.6|0
1619040600000|2021-04-21 21:30:00|216|213.8|215.96|213.76|216|213.8|215.96|213.76|0
1619040900000|2021-04-21 21:35:00|216.27|214.07|216.19|213.99|216.27|214.07|216.05|213.85|0
1619041200000|2021-04-21 21:40:00|216.18|213.98|216.2|214|216.2|214|216.11|213.91|0
1619041500000|2021-04-21 21:45:00|216.15|213.95|216.15|213.95|216.15|213.95|216.15|213.95|0
1619041800000|2021-04-21 21:50:00|216.18|213.98|216.18|213.98|216.18|213.98|216.18|213.98|0
1619042100000|2021-04-21 21:55:00|216.25|214.05|216.27|214.07|216.56|214.36|216.12|213.92|0
1619042400000|2021-04-21 22:00:00|216.66|214.46|217.28|215.08|217.28|215.08|216.48|214.28|0
1619042700000|2021-04-21 22:05:00|217.1|214.9|216.74|214.54|217.1|214.9|216.39|214.19|0
1619043000000|2021-04-21 22:10:00|216.92|214.72|216.74|214.54|217.1|214.9|216.74|214.54|0
1619043300000|2021-04-21 22:15:00|216.56|214.36|216.56|214.36|216.91|214.71|216.56|214.36|0
1619043600000|2021-04-21 22:20:00|216.74|214.54|216.38|214.18|216.74|214.54|216.2|214|0
1619043900000|2021-04-21 22:25:00|216.56|214.36|216.2|214|216.73|214.53|216.2|214|0
1619044200000|2021-04-21 22:30:00|216.02|213.82|216.19|213.99|216.19|213.99|215.84|213.64|0
1619044500000|2021-04-21 22:35:00|216.02|213.82|215.48|213.28|216.19|213.99|215.39|213.19|0
1619044800000|2021-04-21 22:40:00|215.3|213.1|214.94|212.74|215.3|213.1|214.77|212.57|0
1619045100000|2021-04-21 22:45:00|215.12|212.92|214.76|212.56|215.12|212.92|214.76|212.56|0
1619045400000|2021-04-21 22:50:00|214.94|212.74|214.94|212.74|215.12|212.92|214.58|212.38|0
1619045700000|2021-04-21 22:55:00|214.76|212.56|215.29|213.09|215.47|213.27|214.76|212.56|0
1619046000000|2021-04-21 23:00:00|215.47|213.27|215.11|212.91|215.47|213.27|215.11|212.91|0
1619046300000|2021-04-21 23:05:00|215.29|213.09|215.28|213.08|215.46|213.26|214.75|212.55|0
1619046600000|2021-04-21 23:10:00|215.46|213.26|215.99|213.79|216.17|213.97|215.46|213.26|0
1619046900000|2021-04-21 23:15:00|215.81|213.61|215.99|213.79|216.52|214.32|215.81|213.61|0
1619047200000|2021-04-21 23:20:00|215.81|213.61|215.63|213.43|216.16|213.96|215.63|213.43|0
1619047500000|2021-04-21 23:25:00|215.45|213.25|215.09|212.89|215.63|213.43|214.74|212.54|0
1619047800000|2021-04-21 23:30:00|215.27|213.07|215.27|213.07|215.27|213.07|214.74|212.54|0
1619048100000|2021-04-21 23:35:00|215.09|212.89|214.91|212.71|215.09|212.89|214.73|212.53|0
1619048400000|2021-04-21 23:40:00|214.55|212.35|214.37|212.17|214.73|212.53|214.02|211.82|0
1619048700000|2021-04-21 23:45:00|214.46|212.26|214.37|212.17|214.73|212.53|214.37|212.17|0
1619049000000|2021-04-21 23:50:00|214.55|212.35|214.72|212.52|215.26|213.06|214.55|212.35|0
1619049300000|2021-04-21 23:55:00|214.9|212.7|214.54|212.34|214.9|212.7|214.36|212.16|0
1619049600000|2021-04-22 00:00:00|214.45|212.25|214.18|211.98|214.72|212.52|214.01|211.81|0
1619049900000|2021-04-22 00:05:00|214.01|211.81|214|211.8|214.89|212.69|213.48|211.28|0
1619050200000|2021-04-22 00:10:00|214.18|211.98|214.36|212.16|214.53|212.33|213.83|211.63|0
1619050500000|2021-04-22 00:15:00|214.18|211.98|214.17|211.97|214.53|212.33|214|211.8|0
1619050800000|2021-04-22 00:20:00|214|211.8|215.06|212.86|215.06|212.86|214|211.8|0
1619051100000|2021-04-22 00:25:00|214.88|212.68|214.7|212.5|215.06|212.86|214.7|212.5|0
1619051400000|2021-04-22 00:30:00|214.88|212.68|214.52|212.32|215.23|213.03|214.52|212.32|0
1619051700000|2021-04-22 00:35:00|214.7|212.5|214.69|212.49|215.23|213.03|214.52|212.32|0
1619052000000|2021-04-22 00:40:00|214.87|212.67|214.69|212.49|214.87|212.67|214.51|212.31|0
1619052300000|2021-04-22 00:45:00|214.51|212.31|216.11|213.91|216.29|214.09|214.51|212.31|0
1619052600000|2021-04-22 00:50:00|215.93|213.73|215.22|213.02|216.11|213.91|215.04|212.84|0
1619052900000|2021-04-22 00:55:00|215.04|212.84|215.21|213.01|215.22|213.02|214.86|212.66|0
1619053200000|2021-04-22 01:00:00|215.04|212.84|214.85|212.65|215.57|213.37|214.5|212.3|0
1619053500000|2021-04-22 01:05:00|215.03|212.83|217.16|214.96|217.16|214.96|215.03|212.83|0
1619053800000|2021-04-22 01:10:00|217.34|215.14|216.98|214.78|218.23|216.03|216.98|214.78|0
1619054100000|2021-04-22 01:15:00|217.16|214.96|214.49|212.29|217.34|215.14|214.49|212.29|0
1619054400000|2021-04-22 01:20:00|214.31|212.11|215.02|212.82|215.38|213.18|214.31|212.11|0
1619054700000|2021-04-22 01:25:00|215.2|213|215.37|213.17|215.37|213.17|214.49|212.29|0
1619055000000|2021-04-22 01:30:00|215.55|213.35|215.37|213.17|216.08|213.88|215.01|212.81|0
1619055300000|2021-04-22 01:35:00|215.19|212.99|215.72|213.52|216.08|213.88|214.84|212.64|0
1619055600000|2021-04-22 01:40:00|215.81|213.61|215.72|213.52|215.81|213.61|214.83|212.63|0
1619055900000|2021-04-22 01:45:00|215.54|213.34|216.43|214.23|216.6|214.4|215.01|212.81|0
1619056200000|2021-04-22 01:50:00|216.25|214.05|215|212.8|216.25|214.05|214.82|212.62|0
1619056500000|2021-04-22 01:55:00|215.18|212.98|214.82|212.62|215.36|213.16|214.11|211.91|0
1619056800000|2021-04-22 02:00:00|215|212.8|215.7|213.5|215.71|213.51|214.82|212.62|0
1619057100000|2021-04-22 02:05:00|215.88|213.68|216.23|214.03|216.41|214.21|215.79|213.59|0
1619057400000|2021-04-22 02:10:00|216.06|213.86|216.94|214.74|217.3|215.1|216.06|213.86|0
1619057700000|2021-04-22 02:15:00|216.77|214.57|217.12|214.92|217.3|215.1|216.59|214.39|0
1619058000000|2021-04-22 02:20:00|217.3|215.1|217.2|215|217.65|215.45|217.12|214.92|0
1619058300000|2021-04-22 02:25:00|217.29|215.09|218.36|216.16|218.36|216.16|217.11|214.91|0
1619058600000|2021-04-22 02:30:00|218.18|215.98|218.72|216.52|219.61|217.41|218.18|215.98|0
1619058900000|2021-04-22 02:35:00|218.9|216.7|217.64|215.44|218.9|216.7|217.46|215.26|0
1619059200000|2021-04-22 02:40:00|217.82|215.62|217.82|215.62|218.35|216.15|217.64|215.44|0
1619059500000|2021-04-22 02:45:00|217.99|215.79|217.99|215.79|217.99|215.79|217.54|215.34|0
1619059800000|2021-04-22 02:50:00|218.17|215.97|217.81|215.61|218.35|216.15|217.45|215.25|0
1619060100000|2021-04-22 02:55:00|217.63|215.43|217.99|215.79|217.99|215.79|217.27|215.07|0
1619060400000|2021-04-22 03:00:00|217.89|215.69|218.52|216.32|218.52|216.32|217.81|215.61|0
1619060700000|2021-04-22 03:05:00|218.34|216.14|218.87|216.67|218.87|216.67|218.16|215.96|0
1619061000000|2021-04-22 03:10:00|218.69|216.49|218.69|216.49|219.23|217.03|218.6|216.4|0
1619061300000|2021-04-22 03:15:00|218.6|216.4|218.69|216.49|219.05|216.85|218.6|216.4|0
1619061600000|2021-04-22 03:20:00|218.51|216.31|218.33|216.13|218.59|216.39|217.97|215.77|0
1619061900000|2021-04-22 03:25:00|218.15|215.95|218.15|215.95|218.33|216.13|217.97|215.77|0
1619062200000|2021-04-22 03:30:00|217.97|215.77|217.25|215.05|217.97|215.77|216.89|214.69|0
1619062500000|2021-04-22 03:35:00|217.07|214.87|217.42|215.22|217.96|215.76|217.07|214.87|0
1619062800000|2021-04-22 03:40:00|217.25|215.05|217.06|214.86|217.6|215.4|216.89|214.69|0
1619063100000|2021-04-22 03:45:00|216.89|214.69|217.06|214.86|217.06|214.86|216.71|214.51|0
1619063400000|2021-04-22 03:50:00|217.24|215.04|217.42|215.22|217.6|215.4|217.06|214.86|0
1619063700000|2021-04-22 03:55:00|217.06|214.86|217.41|215.21|217.59|215.39|217.06|214.86|0
1619064000000|2021-04-22 04:00:00|217.59|215.39|217.59|215.39|217.95|215.75|217.5|215.3|0
1619064300000|2021-04-22 04:05:00|217.49|215.29|217.41|215.21|217.59|215.39|217.23|215.03|0
1619064600000|2021-04-22 04:10:00|217.49|215.29|216.69|214.49|217.49|215.29|216.69|214.49|0
1619064900000|2021-04-22 04:15:00|216.87|214.67|216.86|214.66|217.22|215.02|216.51|214.31|0
1619065200000|2021-04-22 04:20:00|217.04|214.84|217.4|215.2|217.58|215.38|217.04|214.84|0
1619065500000|2021-04-22 04:25:00|217.3|215.1|217.21|215.01|217.75|215.55|217.04|214.84|0
1619065800000|2021-04-22 04:30:00|217.04|214.84|217.21|215.01|217.75|215.55|217.04|214.84|0
1619066100000|2021-04-22 04:35:00|217.39|215.19|216.67|214.47|217.39|215.19|216.32|214.12|0
1619066400000|2021-04-22 04:40:00|216.85|214.65|217.92|215.72|217.92|215.72|216.67|214.47|0
1619066700000|2021-04-22 04:45:00|217.83|215.63|217.92|215.72|218.28|216.08|217.74|215.54|0
1619067000000|2021-04-22 04:50:00|218.09|215.89|218.63|216.43|218.99|216.79|218.09|215.89|0
1619067300000|2021-04-22 04:55:00|218.45|216.25|219.34|217.14|219.34|217.14|218.45|216.25|0
1619067600000|2021-04-22 05:00:00|219.43|217.23|218.26|216.06|219.52|217.32|217.73|215.53|0
1619067900000|2021-04-22 05:05:00|218.09|215.89|218.44|216.24|218.62|216.42|217.73|215.53|0
1619068200000|2021-04-22 05:10:00|218.26|216.06|217.9|215.7|218.44|216.24|217.54|215.34|0
1619068500000|2021-04-22 05:15:00|217.72|215.52|218.97|216.77|219.15|216.95|217.72|215.52|0
1619068800000|2021-04-22 05:20:00|218.79|216.59|218.61|216.41|219.15|216.95|218.43|216.23|0
1619069100000|2021-04-22 05:25:00|218.43|216.23|219.14|216.94|219.14|216.94|218.07|215.87|0
1619069400000|2021-04-22 05:30:00|218.96|216.76|218.6|216.4|219.32|217.12|218.42|216.22|0
1619069700000|2021-04-22 05:35:00|218.78|216.58|218.22|216.02|218.78|216.58|217.5|215.3|0
1619070000000|2021-04-22 05:40:00|218.4|216.2|218.4|216.2|218.58|216.38|217.86|215.66|0
1619070300000|2021-04-22 05:45:00|218.22|216.02|218.21|216.01|218.39|216.19|217.5|215.3|0
1619070600000|2021-04-22 05:50:00|217.84|215.64|218.73|216.53|219.27|217.07|217.28|215.08|0
1619070900000|2021-04-22 05:55:00|218.91|216.71|219.27|217.07|219.45|217.25|218.37|216.17|0
1619071200000|2021-04-22 06:00:00|219.45|217.25|221.79|219.59|221.79|219.59|219.09|216.89|0
1619071500000|2021-04-22 06:05:00|221.61|219.41|220.34|218.14|221.61|219.41|220.16|217.96|0
1619071800000|2021-04-22 06:10:00|220.16|217.96|219.44|217.24|220.34|218.14|218.9|216.7|0
1619072100000|2021-04-22 06:15:00|219.08|216.88|219.62|217.42|219.62|217.42|218.9|216.7|0
1619072400000|2021-04-22 06:20:00|219.44|217.24|219.43|217.23|219.62|217.42|219.16|216.96|0
1619072700000|2021-04-22 06:25:00|219.25|217.05|219.79|217.59|219.79|217.59|219.25|217.05|0
1619073000000|2021-04-22 06:30:00|219.61|217.41|219.97|217.77|219.97|217.77|219.43|217.23|0
1619073300000|2021-04-22 06:35:00|219.79|217.59|219.42|217.22|219.97|217.77|219.24|217.04|0
1619073600000|2021-04-22 06:40:00|219.24|217.04|218.7|216.5|219.24|217.04|218.16|215.96|0
1619073900000|2021-04-22 06:45:00|218.88|216.68|218.7|216.5|219.06|216.86|218.34|216.14|0
1619074200000|2021-04-22 06:50:00|218.88|216.68|219.05|216.85|219.24|217.04|218.7|216.5|0
1619074500000|2021-04-22 06:55:00|218.87|216.67|218.33|216.13|218.87|216.67|218.33|216.13|0
1619074800000|2021-04-22 07:00:00|218.51|216.31|218.51|216.31|218.69|216.49|217.25|215.05|0
1619075100000|2021-04-22 07:05:00|218.49|216.69|219.2|217.4|219.75|217.95|218.49|216.69|0
1619075400000|2021-04-22 07:10:00|219.38|217.58|219.02|217.22|219.56|217.76|218.66|216.86|0
1619075700000|2021-04-22 07:15:00|219.2|217.4|219.38|217.58|219.92|218.12|218.3|216.5|0
1619076000000|2021-04-22 07:20:00|219.2|217.4|219.74|217.94|219.74|217.94|219.02|217.22|0
1619076300000|2021-04-22 07:25:00|219.92|218.12|219.55|217.75|220.28|218.48|219.55|217.75|0
1619076600000|2021-04-22 07:30:00|219.73|217.93|218.65|216.85|220.27|218.47|218.47|216.67|0
1619076900000|2021-04-22 07:35:00|218.83|217.03|218.65|216.85|219.19|217.39|217.93|216.13|0
1619077200000|2021-04-22 07:40:00|218.47|216.67|218.64|216.84|218.65|216.85|218.28|216.48|0
1619077500000|2021-04-22 07:45:00|218.82|217.02|217.92|216.12|219|217.2|217.92|216.12|0
1619077800000|2021-04-22 07:50:00|218.1|216.3|218.28|216.48|218.46|216.66|217.92|216.12|0
1619078100000|2021-04-22 07:55:00|218.46|216.66|217.2|215.4|218.64|216.84|217.02|215.22|0
1619078400000|2021-04-22 08:00:00|217.02|215.22|217.37|215.57|217.37|215.57|216.48|214.68|0
1619078700000|2021-04-22 08:05:00|217.19|215.39|217.91|216.11|218.09|216.29|217.01|215.21|0
1619079000000|2021-04-22 08:10:00|217.73|215.93|218.44|216.64|218.99|217.19|217.45|215.65|0
1619079300000|2021-04-22 08:15:00|218.26|216.46|218.08|216.28|218.26|216.46|217.54|215.74|0
1619079600000|2021-04-22 08:20:00|217.99|216.19|218.44|216.64|218.62|216.82|217.18|215.38|0
1619079900000|2021-04-22 08:25:00|218.26|216.46|218.43|216.63|218.44|216.64|217.72|215.92|0
1619080200000|2021-04-22 08:30:00|218.61|216.81|218.79|216.99|219.51|217.71|218.61|216.81|0
1619080500000|2021-04-22 08:35:00|218.97|217.17|219.69|217.89|219.69|217.89|218.79|216.99|0
1619080800000|2021-04-22 08:40:00|219.87|218.07|218.43|216.63|220.05|218.25|218.43|216.63|0
1619081100000|2021-04-22 08:45:00|218.61|216.81|217.52|215.72|218.61|216.81|217.52|215.72|0
1619081400000|2021-04-22 08:50:00|217.7|215.9|216.8|215|217.7|215.9|216.62|214.82|0
1619081700000|2021-04-22 08:55:00|216.98|215.18|216.24|214.44|217.16|215.36|216.06|214.26|0
1619082000000|2021-04-22 09:00:00|216.42|214.62|215.7|213.9|216.78|214.98|215.7|213.9|0
1619082300000|2021-04-22 09:05:00|215.52|213.72|216.42|214.62|216.78|214.98|215.52|213.72|0
1619082600000|2021-04-22 09:10:00|216.24|214.44|216.59|214.79|216.95|215.15|216.24|214.44|0
1619082900000|2021-04-22 09:15:00|216.77|214.97|216.77|214.97|217.49|215.69|216.68|214.88|0
1619083200000|2021-04-22 09:20:00|216.95|215.15|216.57|214.77|216.95|215.15|215.85|214.05|0
1619083500000|2021-04-22 09:25:00|216.75|214.95|216.75|214.95|216.93|215.13|216.21|214.41|0
1619083800000|2021-04-22 09:30:00|216.57|214.77|216.03|214.23|216.57|214.77|215.67|213.87|0
1619084100000|2021-04-22 09:35:00|216.21|214.41|215.48|213.68|216.29|214.49|215.48|213.68|0
1619084400000|2021-04-22 09:40:00|215.66|213.86|215.48|213.68|216.02|214.22|215.3|213.5|0
1619084700000|2021-04-22 09:45:00|215.39|213.59|216.02|214.22|216.2|214.4|215.3|213.5|0
1619085000000|2021-04-22 09:50:00|216.1|214.3|216.01|214.21|216.37|214.57|215.83|214.03|0
1619085300000|2021-04-22 09:55:00|215.83|214.03|217.63|215.83|217.81|216.01|215.83|214.03|0
1619085600000|2021-04-22 10:00:00|217.81|216.01|216.37|214.57|217.99|216.19|216.19|214.39|0
1619085900000|2021-04-22 10:05:00|216.55|214.75|216.36|214.56|217.27|215.47|216.36|214.56|0
1619086200000|2021-04-22 10:10:00|216.18|214.38|216.36|214.56|216.9|215.1|216|214.2|0
1619086500000|2021-04-22 10:15:00|216.45|214.65|215.46|213.66|216.45|214.65|215.46|213.66|0
1619086800000|2021-04-22 10:20:00|215.28|213.48|215.28|213.48|215.46|213.66|214.74|212.94|0
1619087100000|2021-04-22 10:25:00|215.45|213.65|215.81|214.01|215.99|214.19|215.45|213.65|0
1619087400000|2021-04-22 10:30:00|215.99|214.19|215.81|214.01|216.17|214.37|215.27|213.47|0
1619087700000|2021-04-22 10:35:00|215.63|213.83|216.35|214.55|216.35|214.55|215.63|213.83|0
1619088000000|2021-04-22 10:40:00|216.25|214.45|216.88|215.08|217.24|215.44|216.25|214.45|0
1619088300000|2021-04-22 10:45:00|216.52|214.72|216.52|214.72|216.88|215.08|216.34|214.54|0
1619088600000|2021-04-22 10:50:00|216.43|214.63|215.26|213.46|216.7|214.9|214.54|212.74|0
1619088900000|2021-04-22 10:55:00|215.08|213.28|215.25|213.45|215.26|213.46|214.18|212.38|0
1619089200000|2021-04-22 11:00:00|215.07|213.27|215.07|213.27|215.61|213.81|214.36|212.56|0
1619089500000|2021-04-22 11:05:00|214.89|213.09|215.25|213.45|215.25|213.45|214.53|212.73|0
1619089800000|2021-04-22 11:10:00|215.07|213.27|216.32|214.52|216.5|214.7|215.07|213.27|0
1619090100000|2021-04-22 11:15:00|216.5|214.7|215.96|214.16|216.5|214.7|215.6|213.8|0
1619090400000|2021-04-22 11:20:00|216.14|214.34|215.42|213.62|216.14|214.34|215.24|213.44|0
1619090700000|2021-04-22 11:25:00|215.24|213.44|215.42|213.62|215.78|213.98|215.14|213.34|0
1619091000000|2021-04-22 11:30:00|215.41|213.61|215.23|213.43|215.77|213.97|214.87|213.07|0
1619091300000|2021-04-22 11:35:00|215.41|213.61|215.23|213.43|215.59|213.79|214.69|212.89|0
1619091600000|2021-04-22 11:40:00|215.41|213.61|214.87|213.07|215.41|213.61|214.69|212.89|0
1619091900000|2021-04-22 11:45:00|214.69|212.89|215.04|213.24|215.58|213.78|214.51|212.71|0
1619092200000|2021-04-22 11:50:00|214.86|213.06|214.86|213.06|215.94|214.14|214.5|212.7|0
1619092500000|2021-04-22 11:55:00|215.04|213.24|215.04|213.24|215.04|213.24|214.32|212.52|0
1619092800000|2021-04-22 12:00:00|215.22|213.42|215.03|213.23|215.58|213.78|214.68|212.88|0
1619093100000|2021-04-22 12:05:00|215.21|213.41|216.29|214.49|216.47|214.67|215.03|213.23|0
1619093400000|2021-04-22 12:10:00|216.47|214.67|216.29|214.49|216.65|214.85|215.93|214.13|0
1619093700000|2021-04-22 12:15:00|216.11|214.31|217.19|215.39|217.19|215.39|215.75|213.95|0
1619094000000|2021-04-22 12:20:00|217.37|215.57|217.72|215.92|217.91|216.11|217.18|215.38|0
1619094300000|2021-04-22 12:25:00|217.9|216.1|216.72|214.92|217.9|216.1|216.64|214.84|0
1619094600000|2021-04-22 12:30:00|216.64|214.84|218.8|217|218.98|217.18|216.1|214.3|0
1619094900000|2021-04-22 12:35:00|218.62|216.82|219.34|217.54|219.52|217.72|218.44|216.64|0
1619095200000|2021-04-22 12:40:00|219.16|217.36|218.98|217.18|219.16|217.36|218.62|216.82|0
1619095500000|2021-04-22 12:45:00|218.8|217|218.25|216.45|219.16|217.36|217.89|216.09|0
1619095800000|2021-04-22 12:50:00|218.43|216.63|218.07|216.27|218.79|216.99|217.53|215.73|0
1619096100000|2021-04-22 12:55:00|217.89|216.09|217.16|215.36|217.89|216.09|216.8|215|0
1619096400000|2021-04-22 13:00:00|216.98|215.18|217.52|215.72|217.52|215.72|216.62|214.82|0
1619096700000|2021-04-22 13:05:00|217.34|215.54|218.24|216.44|218.24|216.44|217.16|215.36|0
1619097000000|2021-04-22 13:10:00|218.42|216.62|218.24|216.44|218.6|216.8|217.87|216.07|0
1619097300000|2021-04-22 13:15:00|218.05|216.25|218.96|217.16|219.5|217.7|217.69|215.89|0
1619097600000|2021-04-22 13:20:00|218.78|216.98|218.95|217.15|219.14|217.34|218.05|216.25|0
1619097900000|2021-04-22 13:25:00|218.77|216.97|217.5|215.7|219.5|217.7|217.5|215.7|0
1619098200000|2021-04-22 13:30:00|217.14|215.34|212.47|210.67|217.14|215.34|211.84|210.04|0
1619098500000|2021-04-22 13:35:00|212.29|210.49|211.58|209.78|213.72|211.92|211.04|209.24|0
1619098800000|2021-04-22 13:40:00|211.93|210.13|210.68|208.88|212.29|210.49|209.09|207.29|0
1619099100000|2021-04-22 13:45:00|210.5|208.7|211.21|209.41|211.57|209.77|209.44|207.64|0
1619099400000|2021-04-22 13:50:00|211.75|209.95|210.5|208.7|212.64|210.84|209.61|207.81|0
1619099700000|2021-04-22 13:55:00|210.85|209.05|212.81|211.01|213.35|211.55|210.32|208.52|0
1619100000000|2021-04-22 14:00:00|212.28|210.48|208.89|207.09|212.28|210.48|207.65|205.85|0
1619100300000|2021-04-22 14:05:00|209.6|207.8|214.06|212.26|214.06|212.26|209.6|207.8|0
1619100600000|2021-04-22 14:10:00|213.88|212.08|213.7|211.9|214.6|212.8|212.8|211|0
1619100900000|2021-04-22 14:15:00|213.88|212.08|212.09|210.29|213.88|212.08|211.02|209.22|0
1619101200000|2021-04-22 14:20:00|212.44|210.64|212.26|210.46|212.8|211|211.01|209.21|0
1619101500000|2021-04-22 14:25:00|212.62|210.82|213.15|211.35|214.41|212.61|212.62|210.82|0
1619101800000|2021-04-22 14:30:00|213.51|211.71|217.46|215.66|217.64|215.84|213.15|211.35|0
1619102100000|2021-04-22 14:35:00|217.64|215.84|216.74|214.94|217.64|215.84|215.84|214.04|0
1619102400000|2021-04-22 14:40:00|216.56|214.76|216.37|214.57|217.46|215.66|215.84|214.04|0
1619102700000|2021-04-22 14:45:00|216.19|214.39|218|216.2|218.18|216.38|216.19|214.39|0
1619103000000|2021-04-22 14:50:00|218.18|216.38|218.17|216.37|219.26|217.46|216.73|214.93|0
1619103300000|2021-04-22 14:55:00|217.99|216.19|217.09|215.29|217.99|216.19|216.37|214.57|0
1619103600000|2021-04-22 15:00:00|217.27|215.47|217.26|215.46|218.35|216.55|216.9|215.1|0
1619103900000|2021-04-22 15:05:00|217.08|215.28|219.61|217.81|219.98|218.18|217.08|215.28|0
1619104200000|2021-04-22 15:10:00|219.43|217.63|218.71|216.91|219.43|217.63|218.16|216.36|0
1619104500000|2021-04-22 15:15:00|218.89|217.09|218.7|216.9|219.07|217.27|218.16|216.36|0
1619104800000|2021-04-22 15:20:00|218.88|217.08|218.88|217.08|219.43|217.63|217.8|216|0
1619105100000|2021-04-22 15:25:00|218.7|216.9|216.97|215.17|219.42|217.62|216.97|215.17|0
1619105400000|2021-04-22 15:30:00|216.61|214.81|219.87|218.07|219.87|218.07|215.53|213.73|0
1619105700000|2021-04-22 15:35:00|220.06|218.26|218.78|216.98|220.69|218.89|218.6|216.8|0
1619106000000|2021-04-22 15:40:00|218.6|216.8|218.78|216.98|218.96|217.16|218.05|216.25|0
1619106300000|2021-04-22 15:45:00|218.59|216.79|218.23|216.43|218.77|216.97|217.69|215.89|0
1619106600000|2021-04-22 15:50:00|218.41|216.61|218.77|216.97|219.5|217.7|218.23|216.43|0
1619106900000|2021-04-22 15:55:00|218.59|216.79|218.94|217.14|220.03|218.23|218.4|216.6|0
1619107200000|2021-04-22 16:00:00|219.12|217.32|218.03|216.23|219.3|217.5|217.85|216.05|0
1619107500000|2021-04-22 16:05:00|217.85|216.05|216.95|215.15|218.03|216.23|216.59|214.79|0
1619107800000|2021-04-22 16:10:00|217.13|215.33|217.31|215.51|217.49|215.69|216.59|214.79|0
1619108100000|2021-04-22 16:15:00|217.49|215.69|218.75|216.95|218.93|217.13|217.49|215.69|0
1619108400000|2021-04-22 16:20:00|218.83|217.03|220.56|218.76|220.56|218.76|218.83|217.03|0
1619108700000|2021-04-22 16:25:00|220.38|218.58|221.65|219.85|221.65|219.85|220.38|218.58|0
1619109000000|2021-04-22 16:30:00|221.47|219.67|222.55|220.75|222.92|221.12|221.47|219.67|0
1619109300000|2021-04-22 16:35:00|222.73|220.93|223.1|221.3|223.28|221.48|222.73|220.93|0
1619109600000|2021-04-22 16:40:00|223.28|221.48|222.55|220.75|223.28|221.48|222.55|220.75|0
1619109900000|2021-04-22 16:45:00|222.73|220.93|223.09|221.29|223.09|221.29|222.55|220.75|0
1619110200000|2021-04-22 16:50:00|222.91|221.11|222.9|221.1|223.27|221.47|222.54|220.74|0
1619110500000|2021-04-22 16:55:00|222.72|220.92|224.18|222.38|224.18|222.38|222.72|220.92|0
1619110800000|2021-04-22 17:00:00|224.36|222.56|224.17|222.37|224.36|222.56|223.63|221.83|0
1619111100000|2021-04-22 17:05:00|224.35|222.55|212.79|210.99|224.54|222.74|209.47|207.67|0
1619111400000|2021-04-22 17:10:00|212.08|210.28|211.2|209.4|212.08|210.28|202.59|200.79|0
1619111700000|2021-04-22 17:15:00|211.28|209.48|201.32|199.52|211.28|209.48|201.32|199.52|0
1619112000000|2021-04-22 17:20:00|201.49|199.69|208.6|206.8|209.47|207.67|201.15|199.35|0
1619112300000|2021-04-22 17:25:00|208.25|206.45|211.4|209.6|212.63|210.83|206.16|204.36|0
1619112600000|2021-04-22 17:30:00|211.22|209.42|211.4|209.6|211.75|209.95|207.54|205.74|0
1619112900000|2021-04-22 17:35:00|211.57|209.77|208.41|206.61|211.57|209.77|206.84|205.04|0
1619113200000|2021-04-22 17:40:00|208.59|206.79|198.39|196.59|208.59|206.79|198.39|196.59|0
1619113500000|2021-04-22 17:45:00|198.56|196.76|197.26|195.46|202.08|200.28|196.08|194.28|0
1619113800000|2021-04-22 17:50:00|198.5|196.7|193.55|191.75|199.29|197.49|193.3|191.5|0
1619114100000|2021-04-22 17:55:00|192.89|191.09|194.64|192.84|197.33|195.53|192.14|190.34|0
1619114400000|2021-04-22 18:00:00|193.81|192.01|191.64|189.84|193.81|192.01|189.82|188.02|0
1619114700000|2021-04-22 18:05:00|191.97|190.17|195.22|193.42|195.73|193.93|190.15|188.35|0
1619115000000|2021-04-22 18:10:00|194.72|192.92|196.91|195.11|196.91|195.11|192.53|190.73|0
1619115300000|2021-04-22 18:15:00|196.74|194.94|196.74|194.94|197.08|195.28|194.71|192.91|0
1619115600000|2021-04-22 18:20:00|197.25|195.45|196.06|194.26|197.25|195.45|194.2|192.4|0
1619115900000|2021-04-22 18:25:00|195.55|193.75|200.07|198.27|200.07|198.27|194.28|192.48|0
1619116200000|2021-04-22 18:30:00|199.9|198.1|196.96|195.16|200.07|198.27|196.27|194.47|0
1619116500000|2021-04-22 18:35:00|197.13|195.33|198.46|196.66|199.66|197.86|196.79|194.99|0
1619116800000|2021-04-22 18:40:00|197.94|196.14|201.55|199.75|201.55|199.75|197.77|195.97|0
1619117100000|2021-04-22 18:45:00|201.72|199.92|199.99|198.19|202.06|200.26|199.31|197.51|0
1619117400000|2021-04-22 18:50:00|200.17|198.37|199.82|198.02|201.2|199.4|198.28|196.48|0
1619117700000|2021-04-22 18:55:00|200.16|198.36|198.79|196.99|201.54|199.74|198.79|196.99|0
1619118000000|2021-04-22 19:00:00|199.3|197.5|200.5|198.7|201.71|199.91|198.44|196.64|0
1619118300000|2021-04-22 19:05:00|200.16|198.36|194.52|192.72|200.33|198.53|194.01|192.21|0
1619118600000|2021-04-22 19:10:00|194.86|193.06|195.68|193.88|197.21|195.41|194.52|192.72|0
1619118900000|2021-04-22 19:15:00|196.02|194.22|194.5|192.7|196.02|194.22|192.48|190.68|0
1619119200000|2021-04-22 19:20:00|194.66|192.86|192.31|190.51|195.17|193.37|192.14|190.34|0
1619119500000|2021-04-22 19:25:00|192.14|190.34|194.78|192.98|195.03|193.23|191.8|190|0
1619119800000|2021-04-22 19:30:00|195.03|193.23|198.92|197.12|198.92|197.12|195.03|193.23|0
1619120100000|2021-04-22 19:35:00|198.58|196.78|197.39|195.59|199.94|198.14|196.88|195.08|0
1619120400000|2021-04-22 19:40:00|197.73|195.93|196.03|194.23|199.42|197.62|195.86|194.06|0
1619120700000|2021-04-22 19:45:00|196.37|194.57|196.37|194.57|201.3|199.5|196.03|194.23|0
1619121000000|2021-04-22 19:50:00|197.21|195.41|196.7|194.9|198.91|197.11|196.19|194.39|0
1619121300000|2021-04-22 19:55:00|197.38|195.58|195.56|193.76|198.22|196.42|194.68|192.88|0
1619121600000|2021-04-22 20:00:00|195.9|194.1|194.88|193.08|197.59|195.79|194.21|192.41|0
1619121900000|2021-04-22 20:05:00|194.71|192.91|196.74|194.94|196.74|194.94|194.04|192.24|0
1619122200000|2021-04-22 20:10:00|196.57|194.77|197.32|195.52|197.41|195.61|196.06|194.26|0
1619122500000|2021-04-22 20:15:00|197.24|195.04|196.89|194.69|197.24|195.04|196.79|194.59|0
1619122800000|2021-04-22 20:20:00|196.86|194.66|196.91|194.71|196.98|194.78|196.79|194.59|0
1619123100000|2021-04-22 20:25:00|196.89|194.69|196.25|194.05|196.89|194.69|196.17|193.97|0
1619123400000|2021-04-22 20:30:00|196.83|194.63|196.83|194.63|197.68|195.48|196.5|194.3|0
1619123700000|2021-04-22 20:35:00|196.66|194.46|197.67|195.47|197.85|195.65|196.49|194.29|0
1619124000000|2021-04-22 20:40:00|197.51|195.31|198.01|195.81|198.18|195.98|197.5|195.3|0
1619124300000|2021-04-22 20:45:00|197.84|195.64|198.01|195.81|198.18|195.98|197.5|195.3|0
1619124600000|2021-04-22 20:50:00|198.18|195.98|198|195.8|198.18|195.98|197.83|195.63|0
1619124900000|2021-04-22 20:55:00|197.83|195.63|198.17|195.97|198.34|196.14|197.83|195.63|0
1619125200000|2021-04-22 21:00:00|198.12|195.92|198.11|195.91|198.17|195.97|197.8|195.6|0
1619125500000|2021-04-22 21:05:00|198.08|195.88|198.1|195.9|198.11|195.91|197.78|195.58|0
1619125800000|2021-04-22 21:10:00|197.97|195.77|197.79|195.59|197.97|195.77|197.64|195.44|0
1619126100000|2021-04-22 21:15:00|197.85|195.65|197.8|195.6|197.9|195.7|197.78|195.58|0
1619126400000|2021-04-22 21:20:00|197.9|195.7|197.73|195.53|198|195.8|197.73|195.53|0
1619126700000|2021-04-22 21:25:00|197.72|195.52|197.65|195.45|197.85|195.65|197.65|195.45|0
1619127000000|2021-04-22 21:30:00|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1619127300000|2021-04-22 21:35:00|197.64|195.44|197.68|195.48|197.73|195.53|197.08|194.88|0
1619127600000|2021-04-22 21:40:00|197.65|195.45|198.23|196.03|198.26|196.06|197.49|195.29|0
1619127900000|2021-04-22 21:45:00|198.33|196.13|197.7|195.5|198.33|196.13|197.55|195.35|0
1619128200000|2021-04-22 21:50:00|197.67|195.47|197.55|195.35|197.7|195.5|197.5|195.3|0
1619128500000|2021-04-22 21:55:00|197.7|195.5|197.64|195.44|197.7|195.5|197.53|195.33|0
1619128800000|2021-04-22 22:00:00|197.62|195.42|198.21|196.01|198.22|196.02|197.37|195.17|0
1619129100000|2021-04-22 22:05:00|198.13|195.93|198.04|195.84|198.38|196.18|198.04|195.84|0
1619129400000|2021-04-22 22:10:00|198.21|196.01|198.89|196.69|198.89|196.69|198.21|196.01|0
1619129700000|2021-04-22 22:15:00|199.06|196.86|199.74|197.54|199.74|197.54|198.97|196.77|0
1619130000000|2021-04-22 22:20:00|199.56|197.36|198.88|196.68|199.73|197.53|198.88|196.68|0
1619130300000|2021-04-22 22:25:00|198.71|196.51|197.52|195.32|198.71|196.51|197.35|195.15|0
1619130600000|2021-04-22 22:30:00|197.86|195.66|197.85|195.65|198.02|195.82|197.35|195.15|0
1619130900000|2021-04-22 22:35:00|198.02|195.82|198.87|196.67|199.04|196.84|198.02|195.82|0
1619131200000|2021-04-22 22:40:00|198.7|196.5|198.53|196.33|198.7|196.5|198.36|196.16|0
1619131500000|2021-04-22 22:45:00|198.7|196.5|199.2|197|199.38|197.18|198.7|196.5|0
1619131800000|2021-04-22 22:50:00|199.37|197.17|199.54|197.34|199.71|197.51|199.03|196.83|0
1619132100000|2021-04-22 22:55:00|199.71|197.51|199.2|197|199.71|197.51|199.2|197|0
1619132400000|2021-04-22 23:00:00|199.37|197.17|199.54|197.34|199.71|197.51|199.37|197.17|0
1619132700000|2021-04-22 23:05:00|199.36|197.16|199.36|197.16|199.7|197.5|199.19|196.99|0
1619133000000|2021-04-22 23:10:00|199.19|196.99|199.7|197.5|199.7|197.5|198.85|196.65|0
1619133300000|2021-04-22 23:15:00|199.36|197.16|199.18|196.98|199.53|197.33|199.01|196.81|0
1619133600000|2021-04-22 23:20:00|199.01|196.81|199.18|196.98|199.18|196.98|199.01|196.81|0
1619133900000|2021-04-22 23:25:00|199.01|196.81|199.52|197.32|199.52|197.32|198.67|196.47|0
1619134200000|2021-04-22 23:30:00|199.35|197.15|198.83|196.63|199.35|197.15|198.66|196.46|0
1619134500000|2021-04-22 23:35:00|198.66|196.46|199.34|197.14|199.51|197.31|198.66|196.46|0
1619134800000|2021-04-22 23:40:00|199.17|196.97|199|196.8|199.51|197.31|199|196.8|0
1619135100000|2021-04-22 23:45:00|198.66|196.46|197.13|194.93|198.66|196.46|196.79|194.59|0
1619135400000|2021-04-22 23:50:00|196.96|194.76|198.31|196.11|198.65|196.45|196.96|194.76|0
1619135700000|2021-04-22 23:55:00|198.14|195.94|197.97|195.77|198.31|196.11|197.97|195.77|0
1619136000000|2021-04-23 00:00:00|198.14|195.94|197.2|195|198.31|196.11|196.61|194.41|0
1619136300000|2021-04-23 00:05:00|197.28|195.08|198.13|195.93|198.72|196.52|196.95|194.75|0
1619136600000|2021-04-23 00:10:00|197.96|195.76|199.49|197.29|199.49|197.29|197.79|195.59|0
1619136900000|2021-04-23 00:15:00|199.66|197.46|200|197.8|200.34|198.14|199.49|197.29|0
1619137200000|2021-04-23 00:20:00|199.83|197.63|200.51|198.31|200.51|198.31|199.82|197.62|0
1619137500000|2021-04-23 00:25:00|200.5|198.3|200.33|198.13|200.5|198.3|200.16|197.96|0
1619137800000|2021-04-23 00:30:00|200.16|197.96|199.82|197.62|200.33|198.13|199.65|197.45|0
1619138100000|2021-04-23 00:35:00|199.64|197.44|199.47|197.27|199.82|197.62|199.13|196.93|0
1619138400000|2021-04-23 00:40:00|199.3|197.1|198.62|196.42|199.38|197.18|198.45|196.25|0
1619138700000|2021-04-23 00:45:00|198.45|196.25|198.78|196.58|199.13|196.93|198.44|196.24|0
1619139000000|2021-04-23 00:50:00|198.61|196.41|199.29|197.09|199.46|197.26|198.61|196.41|0
1619139300000|2021-04-23 00:55:00|199.46|197.26|199.97|197.77|199.97|197.77|199.12|196.92|0
1619139600000|2021-04-23 01:00:00|200.14|197.94|199.28|197.08|200.14|197.94|199.11|196.91|0
1619139900000|2021-04-23 01:05:00|199.62|197.42|199.79|197.59|200.14|197.94|199.45|197.25|0
1619140200000|2021-04-23 01:10:00|199.96|197.76|200.47|198.27|200.81|198.61|199.96|197.76|0
1619140500000|2021-04-23 01:15:00|200.64|198.44|200.81|198.61|201.16|198.96|200.3|198.1|0
1619140800000|2021-04-23 01:20:00|200.64|198.44|200.81|198.61|201.15|198.95|200.47|198.27|0
1619141100000|2021-04-23 01:25:00|200.98|198.78|200.46|198.26|200.98|198.78|200.29|198.09|0
1619141400000|2021-04-23 01:30:00|200.29|198.09|201.14|198.94|201.14|198.94|199.09|196.89|0
1619141700000|2021-04-23 01:35:00|201.31|199.11|201.31|199.11|201.65|199.45|200.46|198.26|0
1619142000000|2021-04-23 01:40:00|201.48|199.28|202.51|200.31|202.51|200.31|201.48|199.28|0
1619142300000|2021-04-23 01:45:00|202.68|200.48|202.5|200.3|202.68|200.48|201.99|199.79|0
1619142600000|2021-04-23 01:50:00|202.68|200.48|202.16|199.96|202.68|200.48|201.99|199.79|0
1619142900000|2021-04-23 01:55:00|202.33|200.13|201.64|199.44|202.67|200.47|201.64|199.44|0
1619143200000|2021-04-23 02:00:00|201.81|199.61|201.98|199.78|202.15|199.95|201.64|199.44|0
1619143500000|2021-04-23 02:05:00|202.15|199.95|201.63|199.43|202.15|199.95|201.63|199.43|0
1619143800000|2021-04-23 02:10:00|201.46|199.26|201.29|199.09|201.97|199.77|201.29|199.09|0
1619144100000|2021-04-23 02:15:00|201.46|199.26|201.63|199.43|201.97|199.77|201.11|198.91|0
1619144400000|2021-04-23 02:20:00|201.8|199.6|201.97|199.77|202.65|200.45|201.62|199.42|0
1619144700000|2021-04-23 02:25:00|201.79|199.59|201.28|199.08|201.79|199.59|201.19|198.99|0
1619145000000|2021-04-23 02:30:00|201.11|198.91|201.44|199.24|201.62|199.42|201.1|198.9|0
1619145300000|2021-04-23 02:35:00|201.27|199.07|201.27|199.07|201.79|199.59|200.93|198.73|0
1619145600000|2021-04-23 02:40:00|201.44|199.24|201.44|199.24|201.86|199.66|201.27|199.07|0
1619145900000|2021-04-23 02:45:00|201.61|199.41|201.09|198.89|201.61|199.41|200.75|198.55|0
1619146200000|2021-04-23 02:50:00|201.26|199.06|200.75|198.55|201.43|199.23|200.23|198.03|0
1619146500000|2021-04-23 02:55:00|200.92|198.72|201.43|199.23|201.43|199.23|200.4|198.2|0
1619146800000|2021-04-23 03:00:00|201.6|199.4|201.94|199.74|202.28|200.08|201.26|199.06|0
1619147100000|2021-04-23 03:05:00|202.11|199.91|202.97|200.77|202.97|200.77|201.94|199.74|0
1619147400000|2021-04-23 03:10:00|202.88|200.68|202.96|200.76|202.97|200.77|202.62|200.42|0
1619147700000|2021-04-23 03:15:00|202.79|200.59|202.96|200.76|203.13|200.93|202.79|200.59|0
1619148000000|2021-04-23 03:20:00|203.13|200.93|202.78|200.58|203.13|200.93|202.78|200.58|0
1619148300000|2021-04-23 03:25:00|202.96|200.76|202.95|200.75|202.96|200.76|202.78|200.58|0
1619148600000|2021-04-23 03:30:00|203.12|200.92|202.61|200.41|203.12|200.92|202.61|200.41|0
1619148900000|2021-04-23 03:35:00|202.78|200.58|202.95|200.75|202.95|200.75|202.43|200.23|0
1619149200000|2021-04-23 03:40:00|202.77|200.57|202.25|200.05|202.77|200.57|202.08|199.88|0
1619149500000|2021-04-23 03:45:00|202.43|200.23|202.42|200.22|202.6|200.4|202.42|200.22|0
1619149800000|2021-04-23 03:50:00|202.25|200.05|201.73|199.53|202.25|200.05|201.39|199.19|0
1619150100000|2021-04-23 03:55:00|201.56|199.36|201.9|199.7|201.9|199.7|201.39|199.19|0
1619150400000|2021-04-23 04:00:00|202.07|199.87|201.9|199.7|202.24|200.04|201.64|199.44|0
1619150700000|2021-04-23 04:05:00|201.98|199.78|202.07|199.87|202.24|200.04|201.98|199.78|0
1619151000000|2021-04-23 04:10:00|202.24|200.04|202.06|199.86|202.24|200.04|201.89|199.69|0
1619151300000|2021-04-23 04:15:00|202.23|200.03|202.23|200.03|202.58|200.38|202.23|200.03|0
1619151600000|2021-04-23 04:20:00|202.31|200.11|202.4|200.2|202.57|200.37|202.23|200.03|0
1619151900000|2021-04-23 04:25:00|202.23|200.03|202.4|200.2|202.4|200.2|202.23|200.03|0
1619152200000|2021-04-23 04:30:00|202.22|200.02|201.71|199.51|202.22|200.02|201.36|199.16|0
1619152500000|2021-04-23 04:35:00|201.88|199.68|201.53|199.33|201.88|199.68|201.53|199.33|0
1619152800000|2021-04-23 04:40:00|201.7|199.5|200.84|198.64|201.7|199.5|200.84|198.64|0
1619153100000|2021-04-23 04:45:00|201.01|198.81|201.18|198.98|201.18|198.98|200.5|198.3|0
1619153400000|2021-04-23 04:50:00|201.35|199.15|201.35|199.15|201.52|199.32|201.18|198.98|0
1619153700000|2021-04-23 04:55:00|201.26|199.06|201.35|199.15|201.52|199.32|201.18|198.98|0
1619154000000|2021-04-23 05:00:00|201.52|199.32|201.51|199.31|201.86|199.66|201.17|198.97|0
1619154300000|2021-04-23 05:05:00|201.69|199.49|199.67|197.47|201.69|199.49|199.16|196.96|0
1619154600000|2021-04-23 05:10:00|200.02|197.82|199.67|197.47|200.02|197.82|199.16|196.96|0
1619154900000|2021-04-23 05:15:00|199.84|197.64|200.01|197.81|200.01|197.81|199.5|197.3|0
1619155200000|2021-04-23 05:20:00|199.84|197.64|199.83|197.63|200.01|197.81|199.49|197.29|0
1619155500000|2021-04-23 05:25:00|200.01|197.81|199.14|196.94|200.01|197.81|199.14|196.94|0
1619155800000|2021-04-23 05:30:00|198.97|196.77|199.14|196.94|199.14|196.94|198.12|195.92|0
1619156100000|2021-04-23 05:35:00|199.31|197.11|199.31|197.11|199.83|197.63|199.31|197.11|0
1619156400000|2021-04-23 05:40:00|199.48|197.28|199.48|197.28|199.65|197.45|199.48|197.28|0
1619156700000|2021-04-23 05:45:00|199.31|197.11|200.68|198.48|200.68|198.48|198.79|196.59|0
1619157000000|2021-04-23 05:50:00|200.5|198.3|200.67|198.47|201.02|198.82|200.16|197.96|0
1619157300000|2021-04-23 05:55:00|200.5|198.3|200.33|198.13|200.67|198.47|200.15|197.95|0
1619157600000|2021-04-23 06:00:00|200.5|198.3|199.55|197.35|200.84|198.64|199.55|197.35|0
1619157900000|2021-04-23 06:05:00|199.64|197.44|199.8|197.6|200.32|198.12|199.46|197.26|0
1619158200000|2021-04-23 06:10:00|199.63|197.43|197.23|195.03|199.63|197.43|197.23|195.03|0
1619158500000|2021-04-23 06:15:00|197.32|195.12|196.04|193.84|197.58|195.38|195.19|192.99|0
1619158800000|2021-04-23 06:20:00|196.21|194.01|196.72|194.52|197.57|195.37|196.21|194.01|0
1619159100000|2021-04-23 06:25:00|196.55|194.35|195.01|192.81|197.06|194.86|195.01|192.81|0
1619159400000|2021-04-23 06:30:00|195.18|192.98|196.03|193.83|196.54|194.34|195.18|192.98|0
1619159700000|2021-04-23 06:35:00|195.86|193.66|196.54|194.34|196.71|194.51|195.69|193.49|0
1619160000000|2021-04-23 06:40:00|196.71|194.51|197.04|194.84|197.21|195.01|196.03|193.83|0
1619160300000|2021-04-23 06:45:00|196.87|194.67|197.72|195.52|197.9|195.7|196.87|194.67|0
1619160600000|2021-04-23 06:50:00|197.55|195.35|197.38|195.18|197.89|195.69|197.04|194.84|0
1619160900000|2021-04-23 06:55:00|197.21|195.01|196.69|194.49|197.72|195.52|195.84|193.64|0
1619161200000|2021-04-23 07:00:00|197.37|195.17|198.4|196.2|198.74|196.54|196.86|194.66|0
1619161500000|2021-04-23 07:05:00|198.03|196.23|198.19|196.39|198.54|196.74|196.83|195.03|0
1619161800000|2021-04-23 07:10:00|198.02|196.22|199.05|197.25|199.3|197.5|197.17|195.37|0
1619162100000|2021-04-23 07:15:00|199.73|197.93|201.11|199.31|201.11|199.31|199.56|197.76|0
1619162400000|2021-04-23 07:20:00|201.28|199.48|200.24|198.44|201.62|199.82|200.24|198.44|0
1619162700000|2021-04-23 07:25:00|200.07|198.27|200.41|198.61|201.27|199.47|199.9|198.1|0
1619163000000|2021-04-23 07:30:00|200.49|198.69|199.38|197.58|200.49|198.69|199.2|197.4|0
1619163300000|2021-04-23 07:35:00|199.2|197.4|199.54|197.74|199.72|197.92|199.2|197.4|0
1619163600000|2021-04-23 07:40:00|199.37|197.57|201.78|199.98|201.95|200.15|199.37|197.57|0
1619163900000|2021-04-23 07:45:00|201.61|199.81|202.24|200.44|202.64|200.84|201.43|199.63|0
1619164200000|2021-04-23 07:50:00|202.41|200.61|202.58|200.78|202.76|200.96|201.55|199.75|0
1619164500000|2021-04-23 07:55:00|202.76|200.96|203.1|201.3|203.62|201.82|202.41|200.61|0
1619164800000|2021-04-23 08:00:00|203.28|201.48|202.06|200.26|203.28|201.48|201.71|199.91|0
1619165100000|2021-04-23 08:05:00|201.88|200.08|201.54|199.74|201.88|200.08|201.02|199.22|0
1619165400000|2021-04-23 08:10:00|201.36|199.56|201.19|199.39|201.71|199.91|201.01|199.21|0
1619165700000|2021-04-23 08:15:00|201.01|199.21|201.18|199.38|201.19|199.39|200.32|198.52|0
1619166000000|2021-04-23 08:20:00|201.36|199.56|200.66|198.86|201.36|199.56|199.97|198.17|0
1619166300000|2021-04-23 08:25:00|200.49|198.69|200.31|198.51|200.83|199.03|200.14|198.34|0
1619166600000|2021-04-23 08:30:00|200.49|198.69|202.04|200.24|202.04|200.24|200.49|198.69|0
1619166900000|2021-04-23 08:35:00|201.95|200.15|201.69|199.89|202.04|200.24|201.52|199.72|0
1619167200000|2021-04-23 08:40:00|201.86|200.06|201.69|199.89|202.03|200.23|201|199.2|0
1619167500000|2021-04-23 08:45:00|201.86|200.06|202.2|200.4|202.2|200.4|201.34|199.54|0
1619167800000|2021-04-23 08:50:00|202.37|200.57|202.2|200.4|202.72|200.92|201.68|199.88|0
1619168100000|2021-04-23 08:55:00|202.37|200.57|201.5|199.7|202.37|200.57|201.33|199.53|0
1619168400000|2021-04-23 09:00:00|201.33|199.53|200.29|198.49|201.5|199.7|200.29|198.49|0
1619168700000|2021-04-23 09:05:00|200.12|198.32|200.11|198.31|200.46|198.66|200.11|198.31|0
1619169000000|2021-04-23 09:10:00|199.94|198.14|199.42|197.62|199.94|198.14|199.08|197.28|0
1619169300000|2021-04-23 09:15:00|199.25|197.45|200.11|198.31|200.45|198.65|199.25|197.45|0
1619169600000|2021-04-23 09:20:00|200.28|198.48|200.1|198.3|200.28|198.48|200.1|198.3|0
1619169900000|2021-04-23 09:25:00|199.93|198.13|200.45|198.65|200.62|198.82|199.07|197.27|0
1619170200000|2021-04-23 09:30:00|200.62|198.82|199.75|197.95|200.62|198.82|199.58|197.78|0
1619170500000|2021-04-23 09:35:00|199.93|198.13|200.96|199.16|200.96|199.16|199.93|198.13|0
1619170800000|2021-04-23 09:40:00|201.13|199.33|200.95|199.15|201.13|199.33|200.27|198.47|0
1619171100000|2021-04-23 09:45:00|200.78|198.98|199.74|197.94|200.78|198.98|199.57|197.77|0
1619171400000|2021-04-23 09:50:00|199.92|198.12|200.08|198.28|200.26|198.46|198.88|197.08|0
1619171700000|2021-04-23 09:55:00|200.26|198.46|199.74|197.94|200.77|198.97|199.74|197.94|0
1619172000000|2021-04-23 10:00:00|199.91|198.11|200.77|198.97|200.77|198.97|199.56|197.76|0
1619172300000|2021-04-23 10:05:00|200.25|198.45|201.28|199.48|201.46|199.66|200.08|198.28|0
1619172600000|2021-04-23 10:10:00|201.46|199.66|200.76|198.96|201.46|199.66|200.59|198.79|0
1619172900000|2021-04-23 10:15:00|200.59|198.79|199.72|197.92|200.76|198.96|199.55|197.75|0
1619173200000|2021-04-23 10:20:00|199.9|198.1|199.89|198.09|200.07|198.27|199.72|197.92|0
1619173500000|2021-04-23 10:25:00|199.72|197.92|200.92|199.12|200.92|199.12|199.37|197.57|0
1619173800000|2021-04-23 10:30:00|201.1|199.3|200.23|198.43|201.1|199.3|200.23|198.43|0
1619174100000|2021-04-23 10:35:00|200.4|198.6|199.71|197.91|200.4|198.6|199.71|197.91|0
1619174400000|2021-04-23 10:40:00|200.06|198.26|200.74|198.94|200.92|199.12|200.05|198.25|0
1619174700000|2021-04-23 10:45:00|200.91|199.11|201.6|199.8|201.78|199.98|200.74|198.94|0
1619175000000|2021-04-23 10:50:00|201.43|199.63|201.95|200.15|201.95|200.15|200.91|199.11|0
1619175300000|2021-04-23 10:55:00|201.77|199.97|200.56|198.76|201.77|199.97|200.04|198.24|0
1619175600000|2021-04-23 11:00:00|200.9|199.1|200.9|199.1|201.25|199.45|199.87|198.07|0
1619175900000|2021-04-23 11:05:00|200.73|198.93|200.04|198.24|201.76|199.96|200.04|198.24|0
1619176200000|2021-04-23 11:10:00|199.69|197.89|200.55|198.75|200.72|198.92|199.52|197.72|0
1619176500000|2021-04-23 11:15:00|200.2|198.4|200.2|198.4|200.72|198.92|199.86|198.06|0
1619176800000|2021-04-23 11:20:00|200.03|198.23|199.51|197.71|200.03|198.23|199.34|197.54|0
1619177100000|2021-04-23 11:25:00|199.34|197.54|200.02|198.22|200.2|198.4|199.34|197.54|0
1619177400000|2021-04-23 11:30:00|200.19|198.39|200.19|198.39|200.54|198.74|200.02|198.22|0
1619177700000|2021-04-23 11:35:00|200.02|198.22|199.67|197.87|200.71|198.91|199.5|197.7|0
1619178000000|2021-04-23 11:40:00|199.84|198.04|198.64|196.84|199.84|198.04|198.46|196.66|0
1619178300000|2021-04-23 11:45:00|198.63|196.83|198.63|196.83|198.81|197.01|198.46|196.66|0
1619178600000|2021-04-23 11:50:00|198.46|196.66|199.14|197.34|199.14|197.34|198.29|196.49|0
1619178900000|2021-04-23 11:55:00|199.32|197.52|198.97|197.17|199.49|197.69|198.63|196.83|0
1619179200000|2021-04-23 12:00:00|199.14|197.34|198.97|197.17|200.35|198.55|198.62|196.82|0
1619179500000|2021-04-23 12:05:00|199.14|197.34|199.13|197.33|199.83|198.03|198.62|196.82|0
1619179800000|2021-04-23 12:10:00|198.96|197.16|198.62|196.82|199.13|197.33|198.44|196.64|0
1619180100000|2021-04-23 12:15:00|198.79|196.99|197.41|195.61|198.96|197.16|197.41|195.61|0
1619180400000|2021-04-23 12:20:00|197.75|195.95|196.89|195.09|198.1|196.3|196.38|194.58|0
1619180700000|2021-04-23 12:25:00|196.72|194.92|196.95|195.15|197.53|195.73|195.7|193.9|0
1619181000000|2021-04-23 12:30:00|196.78|194.98|195.93|194.13|197.64|195.84|195.93|194.13|0
1619181300000|2021-04-23 12:35:00|196.27|194.47|197.12|195.32|197.29|195.49|195.76|193.96|0
1619181600000|2021-04-23 12:40:00|196.95|195.15|196.77|194.97|197.63|195.83|196.77|194.97|0
1619181900000|2021-04-23 12:45:00|196.94|195.14|197.11|195.31|197.63|195.83|196.77|194.97|0
1619182200000|2021-04-23 12:50:00|196.94|195.14|196.77|194.97|197.28|195.48|196.43|194.63|0
1619182500000|2021-04-23 12:55:00|196.6|194.8|196.93|195.13|197.28|195.48|196.59|194.79|0
1619182800000|2021-04-23 13:00:00|197.1|195.3|197.96|196.16|197.96|196.16|197.1|195.3|0
1619183100000|2021-04-23 13:05:00|198.13|196.33|197.1|195.3|198.13|196.33|196.93|195.13|0
1619183400000|2021-04-23 13:10:00|197.27|195.47|198.46|196.66|199.32|197.52|196.58|194.78|0
1619183700000|2021-04-23 13:15:00|198.63|196.83|197.95|196.15|198.81|197.01|197.78|195.98|0
1619184000000|2021-04-23 13:20:00|198.12|196.32|198.63|196.83|198.63|196.83|197.94|196.14|0
1619184300000|2021-04-23 13:25:00|198.46|196.66|197.94|196.14|198.63|196.83|197.94|196.14|0
1619184600000|2021-04-23 13:30:00|198.11|196.31|201.03|199.23|201.2|199.4|197.6|195.8|0
1619184900000|2021-04-23 13:35:00|200.86|199.06|199.73|197.93|202.6|200.8|198.87|197.07|0
1619185200000|2021-04-23 13:40:00|200.24|198.44|200.59|198.79|200.59|198.79|198.87|197.07|0
1619185500000|2021-04-23 13:45:00|200.41|198.61|202.14|200.34|202.14|200.34|198.35|196.55|0
1619185800000|2021-04-23 13:50:00|202.31|200.51|205.26|203.46|205.79|203.99|201.97|200.17|0
1619186100000|2021-04-23 13:55:00|205.61|203.81|206.66|204.86|206.66|204.86|204.91|203.11|0
1619186400000|2021-04-23 14:00:00|206.83|205.03|208.06|206.26|208.23|206.43|206.31|204.51|0
1619186700000|2021-04-23 14:05:00|207.53|205.73|207.74|205.94|209.05|207.25|207.22|205.42|0
1619187000000|2021-04-23 14:10:00|207.92|206.12|208.27|206.47|208.45|206.65|207.56|205.76|0
1619187300000|2021-04-23 14:15:00|208.09|206.29|206.86|205.06|208.44|206.64|206.68|204.88|0
1619187600000|2021-04-23 14:20:00|207.04|205.24|206.39|204.59|207.56|205.76|206.04|204.24|0
1619187900000|2021-04-23 14:25:00|206.57|204.77|206.92|205.12|207.27|205.47|206.21|204.41|0
1619188200000|2021-04-23 14:30:00|207.09|205.29|211.51|209.71|212.22|210.42|206.21|204.41|0
1619188500000|2021-04-23 14:35:00|211.33|209.53|212.22|210.42|213.11|211.31|211.33|209.53|0
1619188800000|2021-04-23 14:40:00|212.4|210.6|212.39|210.59|213.46|211.66|212.22|210.42|0
1619189100000|2021-04-23 14:45:00|212.04|210.24|213.17|211.37|215.17|213.37|211.68|209.88|0
1619189400000|2021-04-23 14:50:00|212.81|211.01|214.78|212.98|214.78|212.98|212.81|211.01|0
1619189700000|2021-04-23 14:55:00|215.32|213.52|218.38|216.58|218.56|216.76|215.31|213.51|0
1619190000000|2021-04-23 15:00:00|218.19|216.39|216.39|214.59|218.19|216.39|215.85|214.05|0
1619190300000|2021-04-23 15:05:00|216.57|214.77|215.67|213.87|218.01|216.21|215.67|213.87|0
1619190600000|2021-04-23 15:10:00|215.66|213.86|218|216.2|218|216.2|215.66|213.86|0
1619190900000|2021-04-23 15:15:00|218.37|216.57|219.99|218.19|220.72|218.92|218.37|216.57|0
1619191200000|2021-04-23 15:20:00|220.17|218.37|219.81|218.01|220.54|218.74|219.45|217.65|0
1619191500000|2021-04-23 15:25:00|219.99|218.19|220.17|218.37|220.53|218.73|219.63|217.83|0
1619191800000|2021-04-23 15:30:00|220.35|218.55|220.35|218.55|221.07|219.27|220.17|218.37|0
1619192100000|2021-04-23 15:35:00|220.71|218.91|220.34|218.54|220.89|219.09|220.16|218.36|0
1619192400000|2021-04-23 15:40:00|220.52|218.72|220.16|218.36|220.89|219.09|219.26|217.46|0
1619192700000|2021-04-23 15:45:00|219.98|218.18|222.15|220.35|222.33|220.53|219.98|218.18|0
1619193000000|2021-04-23 15:50:00|221.97|220.17|221.97|220.17|222.33|220.53|221.24|219.44|0
1619193300000|2021-04-23 15:55:00|222.15|220.35|220.69|218.89|222.33|220.53|220.69|218.89|0
1619193600000|2021-04-23 16:00:00|221.06|219.26|221.78|219.98|222.14|220.34|220.87|219.07|0
1619193900000|2021-04-23 16:05:00|221.96|220.16|222.5|220.7|222.69|220.89|221.78|219.98|0
1619194200000|2021-04-23 16:10:00|222.32|220.52|221.59|219.79|222.32|220.52|221.41|219.61|0
1619194500000|2021-04-23 16:15:00|221.77|219.97|222.32|220.52|222.5|220.7|221.77|219.97|0
1619194800000|2021-04-23 16:20:00|222.5|220.7|222.49|220.69|222.68|220.88|221.95|220.15|0
1619195100000|2021-04-23 16:25:00|222.31|220.51|221.76|219.96|222.49|220.69|221.58|219.78|0
1619195400000|2021-04-23 16:30:00|221.95|220.15|223.22|221.42|223.4|221.6|221.76|219.96|0
1619195700000|2021-04-23 16:35:00|223.4|221.6|222.67|220.87|223.58|221.78|222.49|220.69|0
1619196000000|2021-04-23 16:40:00|222.85|221.05|224.95|223.15|226.4|224.6|222.85|221.05|0
1619196300000|2021-04-23 16:45:00|224.77|222.97|227.51|225.71|227.7|225.9|224.59|222.79|0
1619196600000|2021-04-23 16:50:00|227.7|225.9|228.43|226.63|228.43|226.63|227.7|225.9|0
1619196900000|2021-04-23 16:55:00|228.24|226.44|227.32|225.52|228.43|226.63|226.77|224.97|0
1619197200000|2021-04-23 17:00:00|227.69|225.89|226.4|224.6|227.69|225.89|226.22|224.42|0
1619197500000|2021-04-23 17:05:00|226.58|224.78|227.13|225.33|227.5|225.7|226.58|224.78|0
1619197800000|2021-04-23 17:10:00|227.32|225.52|226.95|225.15|227.68|225.88|226.76|224.96|0
1619198100000|2021-04-23 17:15:00|227.13|225.33|226.94|225.14|227.49|225.69|226.76|224.96|0
1619198400000|2021-04-23 17:20:00|226.76|224.96|226.57|224.77|227.13|225.33|226.39|224.59|0
1619198700000|2021-04-23 17:25:00|226.39|224.59|226.66|224.86|226.75|224.95|225.66|223.86|0
1619199000000|2021-04-23 17:30:00|226.94|225.14|227.48|225.68|227.67|225.87|226.75|224.95|0
1619199300000|2021-04-23 17:35:00|227.67|225.87|228.03|226.23|228.03|226.23|227.48|225.68|0
1619199600000|2021-04-23 17:40:00|228.22|226.42|228.4|226.6|229.13|227.33|228.03|226.23|0
1619199900000|2021-04-23 17:45:00|228.21|226.41|227.47|225.67|228.21|226.41|227.11|225.31|0
1619200200000|2021-04-23 17:50:00|227.29|225.49|226.55|224.75|227.47|225.67|226.37|224.57|0
1619200500000|2021-04-23 17:55:00|226.74|224.94|226.55|224.75|227.1|225.3|226.55|224.75|0
1619200800000|2021-04-23 18:00:00|226.73|224.93|227.1|225.3|227.47|225.67|226.37|224.57|0
1619201100000|2021-04-23 18:05:00|226.91|225.11|227.65|225.85|228.01|226.21|226.91|225.11|0
1619201400000|2021-04-23 18:10:00|227.83|226.03|227.46|225.66|228.2|226.4|227.46|225.66|0
1619201700000|2021-04-23 18:15:00|227.55|225.75|226.17|224.37|227.55|225.75|225.99|224.19|0
1619202000000|2021-04-23 18:20:00|226.36|224.56|225.99|224.19|226.54|224.74|225.8|224|0
1619202300000|2021-04-23 18:25:00|225.8|224|226.35|224.55|226.35|224.55|224.7|222.9|0
1619202600000|2021-04-23 18:30:00|226.53|224.73|226.71|224.91|226.9|225.1|226.16|224.36|0
1619202900000|2021-04-23 18:35:00|226.53|224.73|226.53|224.73|226.71|224.91|225.8|224|0
1619203200000|2021-04-23 18:40:00|226.71|224.91|227.44|225.64|227.81|226.01|226.71|224.91|0
1619203500000|2021-04-23 18:45:00|227.62|225.82|227.8|226|227.99|226.19|227.07|225.27|0
1619203800000|2021-04-23 18:50:00|227.99|226.19|229.64|227.84|229.83|228.03|227.99|226.19|0
1619204100000|2021-04-23 18:55:00|229.46|227.66|228.9|227.1|230.38|228.58|228.9|227.1|0
1619204400000|2021-04-23 19:00:00|229.09|227.29|227.8|226|229.45|227.65|227.8|226|0
1619204700000|2021-04-23 19:05:00|227.98|226.18|229.08|227.28|229.82|228.02|227.98|226.18|0
1619205000000|2021-04-23 19:10:00|228.9|227.1|230.18|228.38|230.19|228.39|228.9|227.1|0
1619205300000|2021-04-23 19:15:00|230|228.2|230.37|228.57|230.55|228.75|229.81|228.01|0
1619205600000|2021-04-23 19:20:00|230.55|228.75|231.84|230.04|232.03|230.23|230.18|228.38|0
1619205900000|2021-04-23 19:25:00|231.66|229.86|232.21|230.41|232.58|230.78|231.47|229.67|0
1619206200000|2021-04-23 19:30:00|232.03|230.23|234.62|232.82|234.62|232.82|232.03|230.23|0
1619206500000|2021-04-23 19:35:00|234.81|233.01|234.23|232.43|236.8|235|234.05|232.25|0
1619206800000|2021-04-23 19:40:00|234.42|232.62|231.27|229.47|234.42|232.62|231.09|229.29|0
1619207100000|2021-04-23 19:45:00|230.9|229.1|228.46|226.66|230.9|229.1|228.46|226.66|0
1619207400000|2021-04-23 19:50:00|228.64|226.84|225.97|224.17|228.83|227.03|225.15|223.35|0
1619207700000|2021-04-23 19:55:00|225.7|223.9|224.06|222.26|226.43|224.63|223.87|222.07|0
1619208000000|2021-04-23 20:00:00|224.79|222.99|222.78|220.98|224.97|223.17|222.6|220.8|0
1619208300000|2021-04-23 20:05:00|222.96|221.16|221.69|219.89|223.14|221.34|221.5|219.7|0
1619208600000|2021-04-23 20:10:00|221.87|220.07|221.41|219.61|222.23|220.43|220.96|219.16|0
1619420700000|2021-04-26 07:05:00|225.43|223.63|227.07|225.27|227.07|225.27|225.43|223.63|0
1619421000000|2021-04-26 07:10:00|226.89|225.09|225.79|223.99|227.44|225.64|225.24|223.44|0
1619421300000|2021-04-26 07:15:00|225.78|223.98|225.42|223.62|225.97|224.17|225.42|223.62|0
1619421600000|2021-04-26 07:20:00|225.23|223.43|226.14|224.34|226.15|224.35|225.23|223.43|0
1619421900000|2021-04-26 07:25:00|225.96|224.16|226.14|224.34|226.87|225.07|225.96|224.16|0
1619422200000|2021-04-26 07:30:00|226.32|224.52|225.22|223.42|226.32|224.52|224.86|223.06|0
1619422500000|2021-04-26 07:35:00|225.04|223.24|225.04|223.24|225.22|223.42|224.31|222.51|0
1619422800000|2021-04-26 07:40:00|225.22|223.42|225.22|223.42|225.22|223.42|225.04|223.24|0
1619423100000|2021-04-26 07:45:00|225.4|223.6|224.3|222.5|225.4|223.6|224.3|222.5|0
1619423400000|2021-04-26 07:50:00|224.48|222.68|223.93|222.13|224.48|222.68|223.93|222.13|0
1619423700000|2021-04-26 07:55:00|224.12|222.32|224.48|222.68|224.66|222.86|224.12|222.32|0
1619424000000|2021-04-26 08:00:00|224.66|222.86|225.02|223.22|225.21|223.41|224.29|222.49|0
1619424300000|2021-04-26 08:05:00|224.84|223.04|224.47|222.67|225.02|223.22|224.29|222.49|0
1619424600000|2021-04-26 08:10:00|224.65|222.85|224.83|223.03|225.02|223.22|224.1|222.3|0
1619424900000|2021-04-26 08:15:00|224.65|222.85|224.46|222.66|224.83|223.03|224.28|222.48|0
1619425200000|2021-04-26 08:20:00|224.65|222.85|223.73|221.93|224.83|223.03|222.83|221.03|0
1619425500000|2021-04-26 08:25:00|223.91|222.11|223.73|221.93|223.91|222.11|222.46|220.66|0
1619425800000|2021-04-26 08:30:00|223.37|221.57|221.91|220.11|223.73|221.93|221.91|220.11|0
1619426100000|2021-04-26 08:35:00|222.09|220.29|220.82|219.02|222.18|220.38|220.28|218.48|0
1619426400000|2021-04-26 08:40:00|220.46|218.66|221.18|219.38|221.72|219.92|220.46|218.66|0
1619426700000|2021-04-26 08:45:00|221.08|219.28|221.17|219.37|221.54|219.74|220.63|218.83|0
1619427000000|2021-04-26 08:50:00|220.99|219.19|221.17|219.37|221.35|219.55|220.63|218.83|0
1619427300000|2021-04-26 08:55:00|220.99|219.19|221.35|219.55|221.35|219.55|220.63|218.83|0
1619427600000|2021-04-26 09:00:00|221.17|219.37|221.16|219.36|221.53|219.73|220.98|219.18|0
1619427900000|2021-04-26 09:05:00|220.98|219.18|221.7|219.9|221.7|219.9|220.98|219.18|0
1619428200000|2021-04-26 09:10:00|221.52|219.72|221.88|220.08|221.88|220.08|221.34|219.54|0
1619428500000|2021-04-26 09:15:00|221.7|219.9|222.42|220.62|222.51|220.71|221.7|219.9|0
1619428800000|2021-04-26 09:20:00|222.61|220.81|222.97|221.17|223.15|221.35|222.51|220.71|0
1619429100000|2021-04-26 09:25:00|222.78|220.98|222.24|220.44|222.78|220.98|222.14|220.34|0
1619429400000|2021-04-26 09:30:00|222.05|220.25|221.33|219.53|222.42|220.62|221.14|219.34|0
1619429700000|2021-04-26 09:35:00|221.51|219.71|220.96|219.16|221.87|220.07|220.78|218.98|0
1619430000000|2021-04-26 09:40:00|220.78|218.98|221.5|219.7|221.5|219.7|220.78|218.98|0
1619430300000|2021-04-26 09:45:00|221.68|219.88|222.4|220.6|222.41|220.61|221.68|219.88|0
1619430600000|2021-04-26 09:50:00|222.31|220.51|221.67|219.87|222.31|220.51|221.49|219.69|0
1619430900000|2021-04-26 09:55:00|221.58|219.78|221.49|219.69|221.86|220.06|221.13|219.33|0
1619431200000|2021-04-26 10:00:00|221.31|219.51|220.4|218.6|221.31|219.51|219.32|217.52|0
1619431500000|2021-04-26 10:05:00|220.22|218.42|221.48|219.68|221.67|219.87|220.22|218.42|0
1619431800000|2021-04-26 10:10:00|221.66|219.86|221.84|220.04|222.57|220.77|221.12|219.32|0
1619432100000|2021-04-26 10:15:00|222.02|220.22|220.93|219.13|222.02|220.22|220.93|219.13|0
1619432400000|2021-04-26 10:20:00|220.84|219.04|221.38|219.58|221.38|219.58|220.39|218.59|0
1619432700000|2021-04-26 10:25:00|221.47|219.67|222.01|220.21|222.02|220.22|221.11|219.31|0
1619433000000|2021-04-26 10:30:00|221.83|220.03|221.74|219.94|222.01|220.21|221.65|219.85|0
1619433300000|2021-04-26 10:35:00|221.65|219.85|220.74|218.94|221.83|220.03|220.74|218.94|0
1619433600000|2021-04-26 10:40:00|220.56|218.76|220.92|219.12|221.1|219.3|220.56|218.76|0
1619433900000|2021-04-26 10:45:00|220.74|218.94|220.55|218.75|220.92|219.12|220.37|218.57|0
1619434200000|2021-04-26 10:50:00|220.73|218.93|221.64|219.84|221.64|219.84|220.55|218.75|0
1619434500000|2021-04-26 10:55:00|221.63|219.83|220.73|218.93|222|220.2|220.73|218.93|0
1619434800000|2021-04-26 11:00:00|220.55|218.75|221.08|219.28|221.81|220.01|220.55|218.75|0
1619435100000|2021-04-26 11:05:00|221.27|219.47|221.81|220.01|221.81|220.01|219.82|218.02|0
1619435400000|2021-04-26 11:10:00|221.99|220.19|222.71|220.91|222.71|220.91|221.53|219.73|0
1619435700000|2021-04-26 11:15:00|222.89|221.09|222.34|220.54|223.07|221.27|222.34|220.54|0
1619436000000|2021-04-26 11:20:00|222.53|220.73|222.34|220.54|222.53|220.73|221.8|220|0
1619436300000|2021-04-26 11:25:00|222.16|220.36|221.97|220.17|222.34|220.54|221.61|219.81|0
1619436600000|2021-04-26 11:30:00|221.61|219.81|221.97|220.17|222.7|220.9|221.61|219.81|0
1619436900000|2021-04-26 11:35:00|222.15|220.35|222.15|220.35|222.51|220.71|221.97|220.17|0
1619437200000|2021-04-26 11:40:00|221.97|220.17|222.51|220.71|222.51|220.71|221.79|219.99|0
1619437500000|2021-04-26 11:45:00|222.69|220.89|223.05|221.25|223.05|221.25|222.33|220.53|0
1619437800000|2021-04-26 11:50:00|223.23|221.43|223.96|222.16|223.96|222.16|223.23|221.43|0
1619438100000|2021-04-26 11:55:00|224.14|222.34|223.96|222.16|224.32|222.52|223.96|222.16|0
1619438400000|2021-04-26 12:00:00|224.14|222.34|223.95|222.15|224.32|222.52|223.59|221.79|0
1619438700000|2021-04-26 12:05:00|224.13|222.33|224.31|222.51|224.68|222.88|223.95|222.15|0
1619439000000|2021-04-26 12:10:00|224.13|222.33|223.76|221.96|224.31|222.51|223.76|221.96|0
1619439300000|2021-04-26 12:15:00|223.95|222.15|223.94|222.14|224.86|223.06|223.4|221.6|0
1619439600000|2021-04-26 12:20:00|224.12|222.32|225.03|223.23|225.22|223.42|223.76|221.96|0
1619439900000|2021-04-26 12:25:00|224.85|223.05|224.67|222.87|225.03|223.23|224.3|222.5|0
1619440200000|2021-04-26 12:30:00|224.75|222.95|223.93|222.13|224.85|223.05|223.75|221.95|0
1619440500000|2021-04-26 12:35:00|223.75|221.95|225.02|223.22|225.21|223.41|223.57|221.77|0
1619440800000|2021-04-26 12:40:00|225.21|223.41|224.47|222.67|225.57|223.77|224.47|222.67|0
1619441100000|2021-04-26 12:45:00|224.65|222.85|224.83|223.03|225.38|223.58|224.65|222.85|0
1619441400000|2021-04-26 12:50:00|225.02|223.22|226.29|224.49|226.29|224.49|225.02|223.22|0
1619441700000|2021-04-26 12:55:00|226.11|224.31|225.01|223.21|226.11|224.31|225.01|223.21|0
1619442000000|2021-04-26 13:00:00|225.19|223.39|225.19|223.39|225.74|223.94|225.01|223.21|0
1619442300000|2021-04-26 13:05:00|225.37|223.57|226.1|224.3|226.29|224.49|225.37|223.57|0
1619442600000|2021-04-26 13:10:00|225.92|224.12|226.28|224.48|226.28|224.48|225.73|223.93|0
1619442900000|2021-04-26 13:15:00|226.1|224.3|226.09|224.29|226.28|224.48|225.91|224.11|0
1619443200000|2021-04-26 13:20:00|226.28|224.48|228.29|226.49|228.29|226.49|226.09|224.29|0
1619443500000|2021-04-26 13:25:00|228.48|226.68|229.39|227.59|229.39|227.59|227.92|226.12|0
1619443800000|2021-04-26 13:30:00|229.95|228.15|230.5|228.7|231.42|229.62|229.02|227.22|0
1619444100000|2021-04-26 13:35:00|230.13|228.33|231.79|229.99|232.53|230.73|230.13|228.33|0
1619444400000|2021-04-26 13:40:00|231.97|230.17|232.71|230.91|233.27|231.47|230.49|228.69|0
1619444700000|2021-04-26 13:45:00|232.53|230.73|232.34|230.54|233.08|231.28|231.97|230.17|0
1619445000000|2021-04-26 13:50:00|232.15|230.35|229.01|227.21|232.34|230.54|227.72|225.92|0
1619445300000|2021-04-26 13:55:00|229.38|227.58|231.78|229.98|232.15|230.35|229.38|227.58|0
1619445600000|2021-04-26 14:00:00|231.41|229.61|233.07|231.27|233.63|231.83|231.22|229.42|0
1619445900000|2021-04-26 14:05:00|233.26|231.46|234.18|232.38|234.37|232.57|233.26|231.46|0
1619446200000|2021-04-26 14:10:00|234|232.2|234.55|232.75|234.74|232.94|233.25|231.45|0
1619446500000|2021-04-26 14:15:00|234.37|232.57|232.69|230.89|234.74|232.94|231.39|229.59|0
1619446800000|2021-04-26 14:20:00|232.88|231.08|233.8|232|234.17|232.37|232.5|230.7|0
1619447100000|2021-04-26 14:25:00|233.99|232.19|232.13|230.33|233.99|232.19|231.39|229.59|0
1619447400000|2021-04-26 14:30:00|232.5|230.7|231.75|229.95|232.68|230.88|231.38|229.58|0
1619447700000|2021-04-26 14:35:00|231.94|230.14|232.49|230.69|232.68|230.88|231.2|229.4|0
1619448000000|2021-04-26 14:40:00|232.68|230.88|231.75|229.95|232.68|230.88|231.56|229.76|0
1619448300000|2021-04-26 14:45:00|231.56|229.76|232.3|230.5|232.67|230.87|230.82|229.02|0
1619448600000|2021-04-26 14:50:00|231.93|230.13|231.46|229.66|233.6|231.8|230.72|228.92|0
1619448900000|2021-04-26 14:55:00|231.28|229.48|231.27|229.47|231.65|229.85|230.91|229.11|0
1619449200000|2021-04-26 15:00:00|231.46|229.66|233.83|232.03|234.06|232.26|231.09|229.29|0
1619449500000|2021-04-26 15:05:00|234.01|232.21|234.01|232.21|234.57|232.77|233.45|231.65|0
1619449800000|2021-04-26 15:10:00|233.82|232.02|234.19|232.39|234.57|232.77|233.45|231.65|0
1619450100000|2021-04-26 15:15:00|234.01|232.21|233.26|231.46|234.56|232.76|232.52|230.72|0
1619450400000|2021-04-26 15:20:00|233.45|231.65|233.81|232.01|234|232.2|233.26|231.46|0
1619450700000|2021-04-26 15:25:00|233.63|231.83|233.07|231.27|233.81|232.01|232.88|231.08|0
1619451000000|2021-04-26 15:30:00|232.88|231.08|232.32|230.52|233.07|231.27|232.32|230.52|0
1619451300000|2021-04-26 15:35:00|232.51|230.71|232.32|230.52|233.25|231.45|232.13|230.33|0
1619451600000|2021-04-26 15:40:00|232.5|230.7|231.95|230.15|232.69|230.89|231.95|230.15|0
1619451900000|2021-04-26 15:45:00|232.13|230.33|231.2|229.4|232.5|230.7|231.02|229.22|0
1619452200000|2021-04-26 15:50:00|231.02|229.22|231.75|229.95|231.94|230.14|230.83|229.03|0
1619452500000|2021-04-26 15:55:00|231.57|229.77|231.19|229.39|231.75|229.95|231.01|229.21|0
1619452800000|2021-04-26 16:00:00|231.38|229.58|231.19|229.39|231.75|229.95|229.9|228.1|0
1619453100000|2021-04-26 16:05:00|230.82|229.02|229.16|227.36|231.01|229.21|228.79|226.99|0
1619453400000|2021-04-26 16:10:00|228.97|227.17|229.34|227.54|230.08|228.28|228.79|226.99|0
1619453700000|2021-04-26 16:15:00|228.97|227.17|229.34|227.54|229.52|227.72|228.79|226.99|0
1619454000000|2021-04-26 16:20:00|229.52|227.72|230.07|228.27|230.07|228.27|229.15|227.35|0
1619454300000|2021-04-26 16:25:00|229.89|228.09|229.14|227.34|229.89|228.09|228.41|226.61|0
1619454600000|2021-04-26 16:30:00|229.33|227.53|229.69|227.89|229.88|228.08|228.96|227.16|0
1619454900000|2021-04-26 16:35:00|229.88|228.08|230.8|229|230.8|229|229.69|227.89|0
1619455200000|2021-04-26 16:40:00|230.61|228.81|231.72|229.92|231.72|229.92|230.61|228.81|0
1619455500000|2021-04-26 16:45:00|231.91|230.11|231.16|229.36|232.09|230.29|231.16|229.36|0
1619455800000|2021-04-26 16:50:00|230.79|228.99|231.53|229.73|231.53|229.73|230.61|228.81|0
1619456100000|2021-04-26 16:55:00|231.34|229.54|230.42|228.62|231.34|229.54|230.23|228.43|0
1619456400000|2021-04-26 17:00:00|230.6|228.8|230.6|228.8|231.15|229.35|230.23|228.43|0
1619456700000|2021-04-26 17:05:00|230.41|228.61|229.67|227.87|230.6|228.8|229.67|227.87|0
1619457000000|2021-04-26 17:10:00|229.49|227.69|230.41|228.61|230.78|228.98|229.3|227.5|0
1619457300000|2021-04-26 17:15:00|230.59|228.79|229.48|227.68|230.78|228.98|229.3|227.5|0
1619457600000|2021-04-26 17:20:00|229.3|227.5|228.92|227.12|229.3|227.5|228.37|226.57|0
1619457900000|2021-04-26 17:25:00|229.11|227.31|229.11|227.31|229.85|228.05|228.55|226.75|0
1619458200000|2021-04-26 17:30:00|229.66|227.86|229.1|227.3|229.84|228.04|228.37|226.57|0
1619458500000|2021-04-26 17:35:00|229.29|227.49|229.28|227.48|229.84|228.04|228.73|226.93|0
1619458800000|2021-04-26 17:40:00|229.1|227.3|229.28|227.48|229.47|227.67|228.55|226.75|0
1619459100000|2021-04-26 17:45:00|229.46|227.66|230.94|229.14|231.12|229.32|229.46|227.66|0
1619459400000|2021-04-26 17:50:00|230.75|228.95|230.94|229.14|231.12|229.32|230.38|228.58|0
1619459700000|2021-04-26 17:55:00|230.75|228.95|231.3|229.5|231.49|229.69|230.38|228.58|0
1619460000000|2021-04-26 18:00:00|231.49|229.69|231.85|230.05|232.6|230.8|231.49|229.69|0
1619460300000|2021-04-26 18:05:00|231.67|229.87|232.22|230.42|232.41|230.61|231.67|229.87|0
1619460600000|2021-04-26 18:10:00|232.04|230.24|231.48|229.68|232.41|230.61|231.48|229.68|0
1619460900000|2021-04-26 18:15:00|231.66|229.86|232.22|230.42|232.4|230.6|231.48|229.68|0
1619461200000|2021-04-26 18:20:00|232.4|230.6|232.77|230.97|232.77|230.97|231.84|230.04|0
1619461500000|2021-04-26 18:25:00|232.58|230.78|232.95|231.15|232.95|231.15|232.21|230.41|0
1619461800000|2021-04-26 18:30:00|232.77|230.97|233.13|231.33|233.51|231.71|232.77|230.97|0
1619462100000|2021-04-26 18:35:00|233.32|231.52|232.76|230.96|233.32|231.52|232.39|230.59|0
1619462400000|2021-04-26 18:40:00|232.94|231.14|233.5|231.7|233.5|231.7|232.66|230.86|0
1619462700000|2021-04-26 18:45:00|233.31|231.51|233.54|231.74|233.68|231.88|232.8|231|0
1619463000000|2021-04-26 18:50:00|233.36|231.56|233.35|231.55|233.54|231.74|232.98|231.18|0
1619463300000|2021-04-26 18:55:00|233.54|231.74|233.54|231.74|233.72|231.92|233.35|231.55|0
1619463600000|2021-04-26 19:00:00|233.72|231.92|233.35|231.55|233.91|232.11|232.6|230.8|0
1619463900000|2021-04-26 19:05:00|233.16|231.36|233.9|232.1|234.09|232.29|233.16|231.36|0
1619464200000|2021-04-26 19:10:00|234.09|232.29|233.34|231.54|234.09|232.29|233.34|231.54|0
1619464500000|2021-04-26 19:15:00|233.53|231.73|233.9|232.1|234.08|232.28|233.34|231.54|0
1619464800000|2021-04-26 19:20:00|233.71|231.91|233.71|231.91|234.46|232.66|233.33|231.53|0
1619465100000|2021-04-26 19:25:00|233.89|232.09|227.59|225.79|233.89|232.09|227.04|225.24|0
1619465400000|2021-04-26 19:30:00|227.22|225.42|228.32|226.52|228.51|226.71|225.38|223.58|0
1619465700000|2021-04-26 19:35:00|228.69|226.89|230.54|228.74|231.28|229.48|228.69|226.89|0
1619466000000|2021-04-26 19:40:00|230.35|228.55|231.46|229.66|232.21|230.41|230.35|228.55|0
1619466300000|2021-04-26 19:45:00|231.09|229.29|227.57|225.77|231.28|229.48|227.57|225.77|0
1619466600000|2021-04-26 19:50:00|227.02|225.22|229.6|227.8|230.34|228.54|227.02|225.22|0
1619466900000|2021-04-26 19:55:00|230.16|228.36|229.23|227.43|230.16|228.36|227.57|225.77|0
1619467200000|2021-04-26 20:00:00|230.52|228.72|230.89|229.09|232.19|230.39|229.78|227.98|0
1619467500000|2021-04-26 20:05:00|231.08|229.28|229.22|227.42|231.63|229.83|227.75|225.95|0
1619467800000|2021-04-26 20:10:00|229.59|227.79|228.2|226.4|229.59|227.79|227.93|226.13|0
1619468100000|2021-04-26 20:15:00|228.64|226.44|228.61|226.41|228.69|226.49|228.56|226.36|0
1619468400000|2021-04-26 20:20:00|228.75|226.55|227.91|225.71|228.82|226.62|227.91|225.71|0
1619468700000|2021-04-26 20:25:00|228.16|225.96|228.27|226.07|228.5|226.3|228.13|225.93|0
1619469000000|2021-04-26 20:30:00|228.39|226.19|229.68|227.48|229.87|227.67|228.39|226.19|0
1619469300000|2021-04-26 20:35:00|229.5|227.3|229.86|227.66|229.86|227.66|229.49|227.29|0
1619469600000|2021-04-26 20:40:00|229.68|227.48|230.41|228.21|230.6|228.4|229.68|227.48|0
1619469900000|2021-04-26 20:45:00|230.23|228.03|230.6|228.4|230.6|228.4|229.12|226.92|0
1619470200000|2021-04-26 20:50:00|230.41|228.21|230.96|228.76|230.97|228.77|230.23|228.03|0
1619470500000|2021-04-26 20:55:00|230.78|228.58|231.15|228.95|231.33|229.13|230.59|228.39|0
1619470800000|2021-04-26 21:00:00|231.26|229.06|231.37|229.17|231.37|229.17|231.2|229|0
1619471100000|2021-04-26 21:05:00|231.48|229.28|231.33|229.13|231.56|229.36|231.31|229.11|0
1619471400000|2021-04-26 21:10:00|231.31|229.11|231.36|229.16|231.36|229.16|231.25|229.05|0
1619471700000|2021-04-26 21:15:00|231.33|229.13|231.27|229.07|231.55|229.35|231.27|229.07|0
1619472300000|2021-04-26 21:25:00|231.22|229.02|231.22|229.02|231.38|229.18|231.22|229.02|0
1619472600000|2021-04-26 21:30:00|231.24|229.04|231.38|229.18|231.4|229.2|231.13|228.93|0
1619472900000|2021-04-26 21:35:00|231.35|229.15|231.21|229.01|231.4|229.2|231.15|228.95|0
1619473200000|2021-04-26 21:40:00|231.23|229.03|231.12|228.92|231.23|229.03|231.12|228.92|0
1619473500000|2021-04-26 21:45:00|231.07|228.87|231.01|228.81|231.15|228.95|231.01|228.81|0
1619473800000|2021-04-26 21:50:00|230.96|228.76|230.98|228.78|231.01|228.81|230.96|228.76|0
1619474100000|2021-04-26 21:55:00|231.25|229.05|231.14|228.94|231.25|229.05|231.11|228.91|0
1619474400000|2021-04-26 22:00:00|231.29|229.09|230.64|228.44|231.48|229.28|230.46|228.26|0
1619474700000|2021-04-26 22:05:00|230.46|228.26|231.01|228.81|231.01|228.81|229.9|227.7|0
1619475000000|2021-04-26 22:10:00|231.2|229|231.19|228.99|231.38|229.18|231.1|228.9|0
1619475300000|2021-04-26 22:15:00|231.38|229.18|231.75|229.55|231.75|229.55|231.19|228.99|0
1619475600000|2021-04-26 22:20:00|231.84|229.64|231.56|229.36|231.93|229.73|231|228.8|0
1619475900000|2021-04-26 22:25:00|231.37|229.17|231.56|229.36|231.56|229.36|231.37|229.17|0
1619476200000|2021-04-26 22:30:00|231.74|229.54|231.18|228.98|231.74|229.54|231.18|228.98|0
1619476500000|2021-04-26 22:35:00|230.81|228.61|230.99|228.79|231.37|229.17|230.81|228.61|0
1619476800000|2021-04-26 22:40:00|230.81|228.61|230.8|228.6|230.81|228.61|230.43|228.23|0
1619477100000|2021-04-26 22:45:00|230.99|228.79|230.8|228.6|230.99|228.79|230.62|228.42|0
1619477400000|2021-04-26 22:50:00|230.61|228.41|230.43|228.23|230.8|228.6|230.24|228.04|0
1619477700000|2021-04-26 22:55:00|230.24|228.04|230.42|228.22|230.43|228.23|230.24|228.04|0
1619478000000|2021-04-26 23:00:00|230.79|228.59|230.61|228.41|230.98|228.78|230.42|228.22|0
1619478300000|2021-04-26 23:05:00|230.79|228.59|230.97|228.77|231.16|228.96|230.61|228.41|0
1619478600000|2021-04-26 23:10:00|231.16|228.96|230.78|228.58|231.34|229.14|230.78|228.58|0
1619478900000|2021-04-26 23:15:00|230.6|228.4|229.85|227.65|230.78|228.58|229.85|227.65|0
1619479200000|2021-04-26 23:20:00|230.22|228.02|230.04|227.84|230.22|228.02|229.67|227.47|0
1619479500000|2021-04-26 23:25:00|230.22|228.02|230.22|228.02|230.59|228.39|229.94|227.74|0
1619479800000|2021-04-26 23:30:00|230.4|228.2|231.51|229.31|231.7|229.5|230.22|228.02|0
1619480100000|2021-04-26 23:35:00|231.33|229.13|232.25|230.05|232.81|230.61|231.14|228.94|0
1619480400000|2021-04-26 23:40:00|232.44|230.24|232.99|230.79|232.99|230.79|232.44|230.24|0
1619480700000|2021-04-26 23:45:00|232.81|230.61|233.55|231.35|233.55|231.35|232.62|230.42|0
1619481000000|2021-04-26 23:50:00|233.36|231.16|232.62|230.42|233.36|231.16|232.43|230.23|0
1619481300000|2021-04-26 23:55:00|232.43|230.23|232.61|230.41|232.8|230.6|232.24|230.04|0
1619481600000|2021-04-27 00:00:00|232.43|230.23|231.31|229.11|232.43|230.23|230.75|228.55|0
1619481900000|2021-04-27 00:05:00|231.49|229.29|231.12|228.92|231.49|229.29|230.75|228.55|0
1619482200000|2021-04-27 00:10:00|231.31|229.11|230.75|228.55|231.49|229.29|230.75|228.55|0
1619482500000|2021-04-27 00:15:00|230.93|228.73|230.74|228.54|230.93|228.73|230.37|228.17|0
1619482800000|2021-04-27 00:20:00|230.56|228.36|230.18|227.98|230.93|228.73|230.18|227.98|0
1619483100000|2021-04-27 00:25:00|230.37|228.17|230.74|228.54|230.74|228.54|230.37|228.17|0
1619483400000|2021-04-27 00:30:00|230.55|228.35|229.62|227.42|230.55|228.35|229.62|227.42|0
1619483700000|2021-04-27 00:35:00|229.25|227.05|230.54|228.34|230.73|228.53|229.25|227.05|0
1619484000000|2021-04-27 00:40:00|230.73|228.53|230.17|227.97|230.91|228.71|230.17|227.97|0
1619484300000|2021-04-27 00:45:00|229.98|227.78|230.54|228.34|230.72|228.52|229.98|227.78|0
1619484600000|2021-04-27 00:50:00|230.72|228.52|230.53|228.33|230.91|228.71|230.53|228.33|0
1619484900000|2021-04-27 00:55:00|230.35|228.15|230.9|228.7|231.09|228.89|230.35|228.15|0
1619485200000|2021-04-27 01:00:00|231.09|228.89|231.08|228.88|231.46|229.26|230.9|228.7|0
1619485500000|2021-04-27 01:05:00|230.9|228.7|230.71|228.51|230.9|228.7|230.16|227.96|0
1619485800000|2021-04-27 01:10:00|230.52|228.32|230.52|228.32|230.71|228.51|230.34|228.14|0
1619486100000|2021-04-27 01:15:00|230.34|228.14|231.26|229.06|231.45|229.25|230.15|227.95|0
1619486400000|2021-04-27 01:20:00|231.45|229.25|231.26|229.06|231.82|229.62|231.07|228.87|0
1619486700000|2021-04-27 01:25:00|231.44|229.24|231.63|229.43|231.63|229.43|231.25|229.05|0
1619487000000|2021-04-27 01:30:00|231.81|229.61|231.62|229.42|231.99|229.79|230.7|228.5|0
1619487300000|2021-04-27 01:35:00|231.44|229.24|230.88|228.68|231.44|229.24|229.77|227.57|0
1619487600000|2021-04-27 01:40:00|230.69|228.49|230.69|228.49|231.62|229.42|230.69|228.49|0
1619487900000|2021-04-27 01:45:00|230.5|228.3|230.68|228.48|231.43|229.23|230.5|228.3|0
1619488200000|2021-04-27 01:50:00|230.87|228.67|231.61|229.41|231.61|229.41|230.87|228.67|0
1619488500000|2021-04-27 01:55:00|231.42|229.22|231.79|229.59|231.98|229.78|231.24|229.04|0
1619488800000|2021-04-27 02:00:00|231.61|229.41|231.79|229.59|232.16|229.96|231.42|229.22|0
1619489100000|2021-04-27 02:05:00|231.97|229.77|231.6|229.4|231.97|229.77|231.6|229.4|0
1619489400000|2021-04-27 02:10:00|231.79|229.59|232.15|229.95|232.15|229.95|231.69|229.49|0
1619489700000|2021-04-27 02:15:00|231.97|229.77|231.96|229.76|232.34|230.14|231.59|229.39|0
1619490000000|2021-04-27 02:20:00|231.78|229.58|231.59|229.39|231.87|229.67|231.59|229.39|0
1619490300000|2021-04-27 02:25:00|231.4|229.2|230.84|228.64|231.4|229.2|230.84|228.64|0
1619490600000|2021-04-27 02:30:00|230.66|228.46|230.66|228.46|230.93|228.73|230.66|228.46|0
1619490900000|2021-04-27 02:35:00|230.47|228.27|230.65|228.45|230.84|228.64|230.28|228.08|0
1619491200000|2021-04-27 02:40:00|230.84|228.64|230.74|228.54|231.02|228.82|230.55|228.35|0
1619491500000|2021-04-27 02:45:00|230.65|228.45|230.65|228.45|230.83|228.63|230.65|228.45|0
1619491800000|2021-04-27 02:50:00|230.46|228.26|230.83|228.63|231.02|228.82|230.46|228.26|0
1619492100000|2021-04-27 02:55:00|230.64|228.44|230.82|228.62|230.83|228.63|230.45|228.25|0
1619492400000|2021-04-27 03:00:00|230.64|228.44|229.89|227.69|230.64|228.44|229.89|227.69|0
1619492700000|2021-04-27 03:05:00|230.08|227.88|230.63|228.43|230.82|228.62|229.89|227.69|0
1619493000000|2021-04-27 03:10:00|230.45|228.25|230.63|228.43|230.82|228.62|230.26|228.06|0
1619493300000|2021-04-27 03:15:00|230.81|228.61|231.37|229.17|231.56|229.36|230.63|228.43|0
1619493600000|2021-04-27 03:20:00|231.55|229.35|231.18|228.98|231.55|229.35|230.99|228.79|0
1619493900000|2021-04-27 03:25:00|231.37|229.17|231.18|228.98|231.37|229.17|231.18|228.98|0
1619494200000|2021-04-27 03:30:00|231.36|229.16|231.54|229.34|231.92|229.72|231.18|228.98|0
1619494500000|2021-04-27 03:35:00|231.73|229.53|231.91|229.71|231.91|229.71|231.36|229.16|0
1619494800000|2021-04-27 03:40:00|232|229.8|232.28|230.08|232.28|230.08|231.91|229.71|0
1619495100000|2021-04-27 03:45:00|232.1|229.9|231.91|229.71|232.28|230.08|231.91|229.71|0
1619495400000|2021-04-27 03:50:00|231.9|229.7|231.53|229.33|231.9|229.7|231.53|229.33|0
1619495700000|2021-04-27 03:55:00|231.72|229.52|231.53|229.33|231.9|229.7|231.53|229.33|0
1619496000000|2021-04-27 04:00:00|231.71|229.51|231.53|229.33|231.71|229.51|231.53|229.33|0
1619496300000|2021-04-27 04:05:00|231.71|229.51|231.52|229.32|231.9|229.7|231.52|229.32|0
1619496600000|2021-04-27 04:10:00|231.71|229.51|231.71|229.51|231.71|229.51|231.52|229.32|0
1619496900000|2021-04-27 04:15:00|231.7|229.5|231.7|229.5|231.89|229.69|231.7|229.5|0
1619497200000|2021-04-27 04:20:00|231.89|229.69|231.88|229.68|231.89|229.69|231.7|229.5|0
1619497500000|2021-04-27 04:25:00|231.7|229.5|232.25|230.05|232.44|230.24|231.7|229.5|0
1619497800000|2021-04-27 04:30:00|232.44|230.24|232.25|230.05|232.44|230.24|232.06|229.86|0
1619498100000|2021-04-27 04:35:00|232.06|229.86|231.69|229.49|232.06|229.86|231.69|229.49|0
1619498400000|2021-04-27 04:40:00|231.87|229.67|231.69|229.49|232.06|229.86|231.69|229.49|0
1619498700000|2021-04-27 04:45:00|231.87|229.67|231.87|229.67|231.87|229.67|231.68|229.48|0
1619499000000|2021-04-27 04:50:00|231.96|229.76|232.24|230.04|232.24|230.04|231.87|229.67|0
1619499300000|2021-04-27 04:55:00|232.33|230.13|232.05|229.85|232.42|230.22|231.86|229.66|0
1619499600000|2021-04-27 05:00:00|232.23|230.03|232.79|230.59|232.79|230.59|232.05|229.85|0
1619499900000|2021-04-27 05:05:00|232.6|230.4|232.79|230.59|233.16|230.96|232.42|230.22|0
1619500200000|2021-04-27 05:10:00|232.6|230.4|232.78|230.58|232.97|230.77|232.6|230.4|0
1619500500000|2021-04-27 05:15:00|232.97|230.77|233.15|230.95|233.15|230.95|232.78|230.58|0
1619500800000|2021-04-27 05:20:00|232.97|230.77|232.78|230.58|233.15|230.95|232.78|230.58|0
1619501100000|2021-04-27 05:25:00|232.96|230.76|233.61|231.41|233.71|231.51|232.96|230.76|0
1619501400000|2021-04-27 05:30:00|233.52|231.32|236.51|234.31|236.51|234.31|233.52|231.32|0
1619501700000|2021-04-27 05:35:00|236.7|234.5|235.38|233.18|236.7|234.5|235.38|233.18|0
1619502000000|2021-04-27 05:40:00|235.57|233.37|235.94|233.74|235.94|233.74|235.57|233.37|0
1619502300000|2021-04-27 05:45:00|236.03|233.83|236.5|234.3|236.5|234.3|235.94|233.74|0
1619502600000|2021-04-27 05:50:00|236.69|234.49|236.87|234.67|237.82|235.62|236.69|234.49|0
1619502900000|2021-04-27 05:55:00|237.06|234.86|236.68|234.48|237.06|234.86|236.31|234.11|0
1619503200000|2021-04-27 06:00:00|236.87|234.67|236.3|234.1|237.06|234.86|236.12|233.92|0
1619503500000|2021-04-27 06:05:00|236.12|233.92|235.74|233.54|236.3|234.1|235.55|233.35|0
1619503800000|2021-04-27 06:10:00|235.93|233.73|234.99|232.79|235.93|233.73|234.99|232.79|0
1619504100000|2021-04-27 06:15:00|234.8|232.6|234.23|232.03|234.8|232.6|234.23|232.03|0
1619504400000|2021-04-27 06:20:00|234.42|232.22|234.23|232.03|234.61|232.41|234.23|232.03|0
1619504700000|2021-04-27 06:25:00|234.04|231.84|234.04|231.84|234.23|232.03|234.04|231.84|0
1619505000000|2021-04-27 06:30:00|233.85|231.65|234.04|231.84|234.6|232.4|233.85|231.65|0
1619505300000|2021-04-27 06:35:00|233.85|231.65|234.41|232.21|234.6|232.4|233.85|231.65|0
1619505600000|2021-04-27 06:40:00|234.03|231.83|234.41|232.21|234.59|232.39|234.03|231.83|0
1619505900000|2021-04-27 06:45:00|234.4|232.2|233.84|231.64|234.59|232.39|233.84|231.64|0
1619506200000|2021-04-27 06:50:00|233.65|231.45|233.28|231.08|233.65|231.45|232.91|230.71|0
1619506500000|2021-04-27 06:55:00|232.91|230.71|234.4|232.2|234.4|232.2|232.9|230.7|0
1619506800000|2021-04-27 07:00:00|233.84|231.64|234.24|232.04|234.62|232.42|232.99|230.79|0
1619507100000|2021-04-27 07:05:00|234.04|232.24|233.48|231.68|234.04|232.24|233.11|231.31|0
1619507400000|2021-04-27 07:10:00|233.29|231.49|232.54|230.74|233.66|231.86|232.54|230.74|0
1619507700000|2021-04-27 07:15:00|232.73|230.93|233.85|232.05|234.03|232.23|232.54|230.74|0
1619508000000|2021-04-27 07:20:00|233.66|231.86|233.47|231.67|234.22|232.42|233.47|231.67|0
1619508300000|2021-04-27 07:25:00|233.66|231.86|232.91|231.11|234.03|232.23|232.91|231.11|0
1619508600000|2021-04-27 07:30:00|233.09|231.29|233.65|231.85|233.65|231.85|232.72|230.92|0
1619508900000|2021-04-27 07:35:00|233.46|231.66|232.9|231.1|233.65|231.85|232.9|231.1|0
1619509200000|2021-04-27 07:40:00|232.71|230.91|232.9|231.1|233.46|231.66|232.53|230.73|0
1619509500000|2021-04-27 07:45:00|232.71|230.91|232.71|230.91|233.27|231.47|232.71|230.91|0
1619509800000|2021-04-27 07:50:00|232.8|231|233.26|231.46|233.35|231.55|232.71|230.91|0
1619510100000|2021-04-27 07:55:00|233.45|231.65|233.45|231.65|233.45|231.65|232.79|230.99|0
1619510400000|2021-04-27 08:00:00|233.63|231.83|234|232.2|234|232.2|232.89|231.09|0
1619510700000|2021-04-27 08:05:00|234.19|232.39|232.69|230.89|234.75|232.95|232.69|230.89|0
1619511000000|2021-04-27 08:10:00|232.51|230.71|232.32|230.52|232.51|230.71|231.39|229.59|0
1619511300000|2021-04-27 08:15:00|232.13|230.33|232.32|230.52|233.06|231.26|232.13|230.33|0
1619511600000|2021-04-27 08:20:00|232.5|230.7|232.31|230.51|232.87|231.07|232.13|230.33|0
1619511900000|2021-04-27 08:25:00|232.5|230.7|232.87|231.07|233.05|231.25|231.94|230.14|0
1619512200000|2021-04-27 08:30:00|232.68|230.88|233.05|231.25|233.24|231.44|232.68|230.88|0
1619512500000|2021-04-27 08:35:00|233.24|231.44|232.86|231.06|233.24|231.44|232.68|230.88|0
1619512800000|2021-04-27 08:40:00|233.05|231.25|232.67|230.87|233.05|231.25|232.49|230.69|0
1619513100000|2021-04-27 08:45:00|232.86|231.06|232.85|231.05|232.86|231.06|232.48|230.68|0
1619513400000|2021-04-27 08:50:00|233.04|231.24|232.85|231.05|233.6|231.8|232.67|230.87|0
1619513700000|2021-04-27 08:55:00|233.04|231.24|233.41|231.61|233.41|231.61|232.85|231.05|0
1619514000000|2021-04-27 09:00:00|233.22|231.42|233.03|231.23|233.22|231.42|232.66|230.86|0
1619514300000|2021-04-27 09:05:00|232.93|231.13|233.21|231.41|233.4|231.6|232.84|231.04|0
1619514600000|2021-04-27 09:10:00|233.03|231.23|232.47|230.67|233.21|231.41|232.47|230.67|0
1619514900000|2021-04-27 09:15:00|232.28|230.48|233.21|231.41|233.21|231.41|232.28|230.48|0
1619515200000|2021-04-27 09:20:00|233.58|231.78|232.83|231.03|233.58|231.78|232.83|231.03|0
1619515500000|2021-04-27 09:25:00|232.65|230.85|233.02|231.22|233.02|231.22|232.46|230.66|0
1619515800000|2021-04-27 09:30:00|232.92|231.12|231.89|230.09|233.02|231.22|231.71|229.91|0
1619516100000|2021-04-27 09:35:00|231.71|229.91|231.89|230.09|232.08|230.28|231.71|229.91|0
1619516400000|2021-04-27 09:40:00|231.71|229.91|231.7|229.9|232.26|230.46|231.52|229.72|0
1619516700000|2021-04-27 09:45:00|231.52|229.72|230.77|228.97|231.52|229.72|230.21|228.41|0
1619517000000|2021-04-27 09:50:00|230.58|228.78|228.63|226.83|230.58|228.78|227.07|225.27|0
1619517300000|2021-04-27 09:55:00|228.73|226.93|228.56|226.76|229.65|227.85|228.24|226.44|0
1619517600000|2021-04-27 10:00:00|228.38|226.58|228.56|226.76|229.02|227.22|228.19|226.39|0
1619517900000|2021-04-27 10:05:00|228.74|226.94|229.67|227.87|229.67|227.87|228.65|226.85|0
1619518200000|2021-04-27 10:10:00|229.85|228.05|230.96|229.16|231.15|229.35|229.67|227.87|0
1619518500000|2021-04-27 10:15:00|230.78|228.98|230.96|229.16|231.23|229.43|230.59|228.79|0
1619518800000|2021-04-27 10:20:00|231.14|229.34|231.14|229.34|231.33|229.53|230.96|229.16|0
1619519100000|2021-04-27 10:25:00|231.33|229.53|230.77|228.97|231.33|229.53|230.58|228.78|0
1619519400000|2021-04-27 10:30:00|230.95|229.15|230.58|228.78|231.32|229.52|230.58|228.78|0
1619519700000|2021-04-27 10:35:00|230.76|228.96|230.39|228.59|230.76|228.96|230.02|228.22|0
1619520000000|2021-04-27 10:40:00|230.57|228.77|230.57|228.77|230.76|228.96|230.2|228.4|0
1619520300000|2021-04-27 10:45:00|230.94|229.14|231.5|229.7|231.5|229.7|230.94|229.14|0
1619520600000|2021-04-27 10:50:00|231.68|229.88|231.49|229.69|231.68|229.88|231.12|229.32|0
1619520900000|2021-04-27 10:55:00|231.31|229.51|232.05|230.25|232.42|230.62|231.31|229.51|0
1619521200000|2021-04-27 11:00:00|232.42|230.62|232.61|230.81|233.17|231.37|232.05|230.25|0
1619521500000|2021-04-27 11:05:00|232.79|230.99|232.23|230.43|232.98|231.18|232.23|230.43|0
1619521800000|2021-04-27 11:10:00|232.42|230.62|232.35|230.55|232.86|231.06|232.17|230.37|0
1619522100000|2021-04-27 11:15:00|232.17|230.37|232.72|230.92|232.91|231.11|232.17|230.37|0
1619522400000|2021-04-27 11:20:00|232.53|230.73|231.6|229.8|232.53|230.73|231.6|229.8|0
1619522700000|2021-04-27 11:25:00|231.79|229.99|231.97|230.17|231.97|230.17|231.41|229.61|0
1619523000000|2021-04-27 11:30:00|231.78|229.98|232.71|230.91|232.99|231.19|231.78|229.98|0
1619523300000|2021-04-27 11:35:00|232.53|230.73|232.34|230.54|232.53|230.73|232.15|230.35|0
1619523600000|2021-04-27 11:40:00|232.15|230.35|231.4|229.6|232.34|230.54|231.4|229.6|0
1619523900000|2021-04-27 11:45:00|231.59|229.79|231.96|230.16|231.96|230.16|230.84|229.04|0
1619524200000|2021-04-27 11:50:00|232.14|230.34|231.58|229.78|232.14|230.34|231.21|229.41|0
1619524500000|2021-04-27 11:55:00|231.77|229.97|231.76|229.96|231.95|230.15|231.39|229.59|0
1619524800000|2021-04-27 12:00:00|231.58|229.78|231.57|229.77|231.95|230.15|231.39|229.59|0
1619525100000|2021-04-27 12:05:00|231.76|229.96|232.88|231.08|232.88|231.08|231.76|229.96|0
1619525400000|2021-04-27 12:10:00|232.69|230.89|233.06|231.26|233.06|231.26|232.5|230.7|0
1619525700000|2021-04-27 12:15:00|232.87|231.07|232.87|231.07|233.06|231.26|232.68|230.88|0
1619526000000|2021-04-27 12:20:00|233.06|231.26|233.24|231.44|233.43|231.63|233.06|231.26|0
1619526300000|2021-04-27 12:25:00|233.05|231.25|232.3|230.5|233.24|231.44|232.3|230.5|0
1619526600000|2021-04-27 12:30:00|232.49|230.69|232.3|230.5|232.68|230.88|231.93|230.13|0
1619526900000|2021-04-27 12:35:00|232.11|230.31|232.3|230.5|232.49|230.69|232.11|230.31|0
1619527200000|2021-04-27 12:40:00|232.11|230.31|231.18|229.38|232.48|230.68|231.18|229.38|0
1619527500000|2021-04-27 12:45:00|230.99|229.19|231.36|229.56|231.36|229.56|230.99|229.19|0
1619527800000|2021-04-27 12:50:00|231.55|229.75|230.98|229.18|231.73|229.93|230.98|229.18|0
1619528100000|2021-04-27 12:55:00|230.8|229|230.61|228.81|230.8|229|230.42|228.62|0
1619528400000|2021-04-27 13:00:00|230.79|228.99|230.23|228.43|231.17|229.37|230.23|228.43|0
1619528700000|2021-04-27 13:05:00|230.42|228.62|231.16|229.36|231.35|229.55|230.42|228.62|0
1619529000000|2021-04-27 13:10:00|230.97|229.17|231.16|229.36|231.53|229.73|230.79|228.99|0
1619529300000|2021-04-27 13:15:00|231.34|229.54|230.6|228.8|231.34|229.54|230.41|228.61|0
1619529600000|2021-04-27 13:20:00|230.78|228.98|231.9|230.1|231.9|230.1|230.6|228.8|0
1619529900000|2021-04-27 13:25:00|231.71|229.91|231.52|229.72|232.08|230.28|231.52|229.72|0
1619530200000|2021-04-27 13:30:00|231.71|229.91|230.21|228.41|231.89|230.09|229.1|227.3|0
1619530500000|2021-04-27 13:35:00|230.03|228.23|224.12|222.32|230.96|229.16|223.94|222.14|0
1619530800000|2021-04-27 13:40:00|224.3|222.5|224.93|223.13|225.48|223.68|223.02|221.22|0
1619531100000|2021-04-27 13:45:00|224.56|222.76|224.56|222.76|225.11|223.31|223.46|221.66|0
1619531400000|2021-04-27 13:50:00|224.38|222.58|225.29|223.49|225.48|223.68|223.27|221.47|0
1619531700000|2021-04-27 13:55:00|225.48|223.68|223.45|221.65|225.48|223.68|223.09|221.29|0
1619532000000|2021-04-27 14:00:00|223.63|221.83|224.55|222.75|226.21|224.41|221.44|219.64|0
1619532300000|2021-04-27 14:05:00|224.37|222.57|225.83|224.03|226.2|224.4|224.18|222.38|0
1619532600000|2021-04-27 14:10:00|226.02|224.22|224.36|222.56|226.02|224.22|223.44|221.64|0
1619532900000|2021-04-27 14:15:00|224.18|222.38|223.44|221.64|224.18|222.38|219.79|217.99|0
1619533200000|2021-04-27 14:20:00|223.26|221.46|223.44|221.64|224.17|222.37|222.16|220.36|0
1619533500000|2021-04-27 14:25:00|223.07|221.27|226.01|224.21|226.01|224.21|222.34|220.54|0
1619533800000|2021-04-27 14:30:00|225.82|224.02|225.82|224.02|226.19|224.39|225.27|223.47|0
1619534100000|2021-04-27 14:35:00|225.63|223.83|222.33|220.53|225.82|224.02|221.78|219.98|0
1619534400000|2021-04-27 14:40:00|221.41|219.61|224.16|222.36|224.16|222.36|221.23|219.43|0
1619534700000|2021-04-27 14:45:00|223.97|222.17|226.18|224.38|226.92|225.12|223.79|221.99|0
1619535000000|2021-04-27 14:50:00|225.99|224.19|225.99|224.19|226.18|224.38|224.52|222.72|0
1619535300000|2021-04-27 14:55:00|225.81|224.01|225.29|223.49|226.21|224.41|225.1|223.3|0
1619535600000|2021-04-27 15:00:00|224.92|223.12|224.36|222.56|226.21|224.41|224|222.2|0
1619535900000|2021-04-27 15:05:00|224.18|222.38|225.28|223.48|226.02|224.22|223.81|222.01|0
1619536200000|2021-04-27 15:10:00|225.47|223.67|226.2|224.4|226.57|224.77|225.47|223.67|0
1619536500000|2021-04-27 15:15:00|226.39|224.59|225.28|223.48|226.94|225.14|225.28|223.48|0
1619536800000|2021-04-27 15:20:00|225.46|223.66|225.83|224.03|225.83|224.03|224.72|222.92|0
1619537100000|2021-04-27 15:25:00|225.64|223.84|225.64|223.84|226.2|224.4|224.9|223.1|0
1619537400000|2021-04-27 15:30:00|225.82|224.02|226|224.2|226.56|224.76|225.54|223.74|0
1619537700000|2021-04-27 15:35:00|226.19|224.39|226.37|224.57|226.37|224.57|225.26|223.46|0
1619538000000|2021-04-27 15:40:00|226.19|224.39|226.92|225.12|227.11|225.31|226|224.2|0
1619538300000|2021-04-27 15:45:00|227.11|225.31|225.63|223.83|227.11|225.31|225.63|223.83|0
1619538600000|2021-04-27 15:50:00|225.81|224.01|228.03|226.23|228.03|226.23|225.63|223.83|0
1619538900000|2021-04-27 15:55:00|228.21|226.41|228.21|226.41|228.77|226.97|228.21|226.41|0
1619539200000|2021-04-27 16:00:00|228.4|226.6|229.14|227.34|229.32|227.52|228.4|226.6|0
1619539500000|2021-04-27 16:05:00|228.95|227.15|228.76|226.96|229.14|227.34|228.39|226.59|0
1619539800000|2021-04-27 16:10:00|228.95|227.15|227.83|226.03|228.95|227.15|227.65|225.85|0
1619540100000|2021-04-27 16:15:00|228.02|226.22|228.38|226.58|228.57|226.77|227.64|225.84|0
1619540400000|2021-04-27 16:20:00|228.57|226.77|228.38|226.58|229.13|227.33|227.83|226.03|0
1619540700000|2021-04-27 16:25:00|228.57|226.77|228.93|227.13|229.12|227.32|228.38|226.58|0
1619541000000|2021-04-27 16:30:00|228.75|226.95|228.56|226.76|228.93|227.13|228.38|226.58|0
1619541300000|2021-04-27 16:35:00|228.37|226.57|228.19|226.39|228.37|226.57|227.63|225.83|0
1619541600000|2021-04-27 16:40:00|228.37|226.57|226.93|225.13|228.56|226.76|226.56|224.76|0
1619541900000|2021-04-27 16:45:00|227.12|225.32|226.56|224.76|227.49|225.69|226.37|224.57|0
1619542200000|2021-04-27 16:50:00|226.37|224.57|224.7|222.9|226.56|224.76|223.41|221.61|0
1619542500000|2021-04-27 16:55:00|224.52|222.72|224.33|222.53|225.07|223.27|223.96|222.16|0
1619542800000|2021-04-27 17:00:00|223.96|222.16|225.44|223.64|225.44|223.64|223.96|222.16|0
1619543100000|2021-04-27 17:05:00|225.62|223.82|225.8|224|226.18|224.38|224.69|222.89|0
1619543400000|2021-04-27 17:10:00|225.99|224.19|226.17|224.37|226.73|224.93|225.61|223.81|0
1619543700000|2021-04-27 17:15:00|225.8|224|226.35|224.55|226.73|224.93|225.8|224|0
1619544000000|2021-04-27 17:20:00|226.54|224.74|226.53|224.73|227.09|225.29|226.35|224.55|0
1619544300000|2021-04-27 17:25:00|226.72|224.92|226.16|224.36|226.72|224.92|225.79|223.99|0
1619544600000|2021-04-27 17:30:00|225.97|224.17|225.97|224.17|226.9|225.1|225.05|223.25|0
1619544900000|2021-04-27 17:35:00|226.16|224.36|226.9|225.1|227.27|225.47|226.16|224.36|0
1619545200000|2021-04-27 17:40:00|226.71|224.91|227.08|225.28|227.45|225.65|226.52|224.72|0
1619545500000|2021-04-27 17:45:00|226.89|225.09|226.33|224.53|226.89|225.09|225.22|223.42|0
1619545800000|2021-04-27 17:50:00|226.15|224.35|226.7|224.9|226.89|225.09|226.15|224.35|0
1619546100000|2021-04-27 17:55:00|226.89|225.09|226.51|224.71|227.07|225.27|226.14|224.34|0
1619546400000|2021-04-27 18:00:00|226.7|224.9|224.1|222.3|226.7|224.9|224.1|222.3|0
1619546700000|2021-04-27 18:05:00|224.29|222.49|225.21|223.41|225.77|223.97|224.29|222.49|0
1619547000000|2021-04-27 18:10:00|225.11|223.31|225.58|223.78|225.76|223.96|225.11|223.31|0
1619547300000|2021-04-27 18:15:00|225.39|223.59|227.01|225.21|227.38|225.58|225.39|223.59|0
1619547600000|2021-04-27 18:20:00|227.2|225.4|227.75|225.95|227.93|226.13|226.64|224.84|0
1619547900000|2021-04-27 18:25:00|227.56|225.76|228.3|226.5|228.49|226.69|227.38|225.58|0
1619548200000|2021-04-27 18:30:00|228.67|226.87|229.78|227.98|229.97|228.17|228.3|226.5|0
1619548500000|2021-04-27 18:35:00|229.6|227.8|230.15|228.35|230.15|228.35|229.41|227.61|0
1619548800000|2021-04-27 18:40:00|229.96|228.16|229.59|227.79|229.96|228.16|229.4|227.6|0
1619549100000|2021-04-27 18:45:00|229.78|227.98|229.4|227.6|229.96|228.16|229.22|227.42|0
1619549400000|2021-04-27 18:50:00|229.21|227.41|228.47|226.67|229.21|227.41|228.28|226.48|0
1619549700000|2021-04-27 18:55:00|228.28|226.48|228.49|226.69|229.21|227.41|228.28|226.48|0
1619550000000|2021-04-27 19:00:00|227.93|226.13|228.85|227.05|229.23|227.43|227.37|225.57|0
1619550300000|2021-04-27 19:05:00|228.67|226.87|226.62|224.82|228.85|227.05|226.07|224.27|0
1619550600000|2021-04-27 19:10:00|226.44|224.64|229.59|227.79|229.59|227.79|226.44|224.64|0
1619550900000|2021-04-27 19:15:00|229.41|227.61|229.96|228.16|229.96|228.16|228.29|226.49|0
1619551200000|2021-04-27 19:20:00|229.78|227.98|230.14|228.34|230.98|229.18|229.12|227.32|0
1619551500000|2021-04-27 19:25:00|230.33|228.53|230.14|228.34|230.33|228.53|229.4|227.6|0
1619551800000|2021-04-27 19:30:00|230.33|228.53|230.7|228.9|230.7|228.9|229.4|227.6|0
1619552100000|2021-04-27 19:35:00|230.51|228.71|232.19|230.39|232.19|230.39|229.95|228.15|0
1619552400000|2021-04-27 19:40:00|232|230.2|231.44|229.64|232.38|230.58|231.07|229.27|0
1619552700000|2021-04-27 19:45:00|231.63|229.83|230.41|228.61|232.62|230.82|229.94|228.14|0
1619553000000|2021-04-27 19:50:00|230.23|228.43|230.3|228.5|231.79|229.99|229.48|227.68|0
1619553300000|2021-04-27 19:55:00|230.11|228.31|225.46|223.66|230.67|228.87|225.46|223.66|0
1619553600000|2021-04-27 20:00:00|227.5|225.7|228.06|226.26|230.85|229.05|227.5|225.7|0
1619553900000|2021-04-27 20:05:00|227.87|226.07|228.24|226.44|229.36|227.56|227.13|225.33|0
1619554200000|2021-04-27 20:10:00|228.05|226.25|227.58|225.78|228.8|227|226.94|225.14|0
1619554500000|2021-04-27 20:15:00|227.27|225.07|227.1|224.9|227.29|225.09|226.94|224.74|0
1619554800000|2021-04-27 20:20:00|227.18|224.98|227.29|225.09|227.51|225.31|226.77|224.57|0
1619555100000|2021-04-27 20:25:00|227.26|225.06|227.69|225.49|227.69|225.49|227.23|225.03|0
1619555400000|2021-04-27 20:30:00|228.14|225.94|227.77|225.57|228.33|226.13|227.58|225.38|0
1619555700000|2021-04-27 20:35:00|227.95|225.75|227.39|225.19|228.14|225.94|227.39|225.19|0
1619556000000|2021-04-27 20:40:00|227.21|225.01|227.58|225.38|227.95|225.75|227.21|225.01|0
1619556300000|2021-04-27 20:45:00|227.39|225.19|227.57|225.37|227.76|225.56|227.02|224.82|0
1619556600000|2021-04-27 20:50:00|227.76|225.56|227.76|225.56|228.32|226.12|227.76|225.56|0
1619556900000|2021-04-27 20:55:00|227.94|225.74|228.68|226.48|228.68|226.48|227.76|225.56|0
1619557200000|2021-04-27 21:00:00|228.43|226.23|227.83|225.63|228.43|226.23|227.8|225.6|0
1619557500000|2021-04-27 21:05:00|227.78|225.58|227.75|225.55|227.86|225.66|227.67|225.47|0
1619557800000|2021-04-27 21:10:00|227.83|225.63|227.88|225.68|227.88|225.68|227.83|225.63|0
1619558100000|2021-04-27 21:15:00|227.8|225.6|227.79|225.59|228.1|225.9|227.79|225.59|0
1619558400000|2021-04-27 21:20:00|227.96|225.76|227.79|225.59|227.96|225.76|227.77|225.57|0
1619558700000|2021-04-27 21:25:00|227.55|225.35|228.14|225.94|228.14|225.94|227.55|225.35|0
1619559000000|2021-04-27 21:30:00|228.09|225.89|228.14|225.94|228.14|225.94|228.09|225.89|0
1619559300000|2021-04-27 21:35:00|228.11|225.91|227.97|225.77|228.11|225.91|227.94|225.74|0
1619559600000|2021-04-27 21:40:00|227.94|225.74|227.69|225.49|227.94|225.74|227.69|225.49|0
1619559900000|2021-04-27 21:45:00|227.75|225.55|227.67|225.47|227.89|225.69|227.67|225.47|0
1619560200000|2021-04-27 21:50:00|227.91|225.71|227.88|225.68|227.91|225.71|227.77|225.57|0
1619560500000|2021-04-27 21:55:00|227.75|225.55|228.09|225.89|228.09|225.89|227.69|225.49|0
1619560800000|2021-04-27 22:00:00|229.2|227|229.11|226.91|229.49|227.29|228.55|226.35|0
1619561100000|2021-04-27 22:05:00|229.3|227.1|229.11|226.91|229.48|227.28|228.92|226.72|0
1619561400000|2021-04-27 22:10:00|229.2|227|229.48|227.28|229.48|227.28|228.92|226.72|0
1619561700000|2021-04-27 22:15:00|229.66|227.46|229.85|227.65|230.22|228.02|229.47|227.27|0
1619562000000|2021-04-27 22:20:00|229.84|227.64|229.84|227.64|230.03|227.83|229.66|227.46|0
1619562300000|2021-04-27 22:25:00|229.93|227.73|229.65|227.45|230.03|227.83|229.65|227.45|0
1619562600000|2021-04-27 22:30:00|229.47|227.27|229.09|226.89|229.47|227.27|229.09|226.89|0
1619562900000|2021-04-27 22:35:00|228.9|226.7|229.09|226.89|229.28|227.08|228.9|226.7|0
1619563200000|2021-04-27 22:40:00|229.27|227.07|229.27|227.07|229.46|227.26|229.27|227.07|0
1619563500000|2021-04-27 22:45:00|229.46|227.26|229.45|227.25|229.64|227.44|229.27|227.07|0
1619563800000|2021-04-27 22:50:00|229.27|227.07|229.45|227.25|229.45|227.25|229.26|227.06|0
1619564100000|2021-04-27 22:55:00|229.26|227.06|229.45|227.25|229.45|227.25|229.26|227.06|0
1619564400000|2021-04-27 23:00:00|229.63|227.43|230.38|228.18|230.38|228.18|229.63|227.43|0
1619564700000|2021-04-27 23:05:00|230.56|228.36|230.75|228.55|230.94|228.74|230.56|228.36|0
1619565000000|2021-04-27 23:10:00|230.56|228.36|230.37|228.17|230.74|228.54|230.37|228.17|0
1619565300000|2021-04-27 23:15:00|230.18|227.98|230.37|228.17|230.37|228.17|230.18|227.98|0
1619565600000|2021-04-27 23:20:00|230.55|228.35|230.36|228.16|230.55|228.35|230.36|228.16|0
1619565900000|2021-04-27 23:25:00|230.27|228.07|230.36|228.16|230.36|228.16|230.18|227.98|0
1619566200000|2021-04-27 23:30:00|230.17|227.97|229.98|227.78|230.17|227.97|229.98|227.78|0
1619566500000|2021-04-27 23:35:00|230.17|227.97|230.17|227.97|230.17|227.97|230.17|227.97|0
1619566800000|2021-04-27 23:40:00|229.98|227.78|229.05|226.85|229.98|227.78|229.05|226.85|0
1619567100000|2021-04-27 23:45:00|228.86|226.66|228.67|226.47|229.42|227.22|228.67|226.47|0
1619567400000|2021-04-27 23:50:00|228.86|226.66|228.48|226.28|229.23|227.03|228.48|226.28|0
1619567700000|2021-04-27 23:55:00|228.67|226.47|228.48|226.28|228.85|226.65|228.48|226.28|0
1619568000000|2021-04-28 00:00:00|228.66|226.46|229.41|227.21|229.41|227.21|227.73|225.53|0
1619568300000|2021-04-28 00:05:00|229.22|227.02|229.59|227.39|229.78|227.58|229.22|227.02|0
1619568600000|2021-04-28 00:10:00|229.78|227.58|229.59|227.39|229.78|227.58|229.4|227.2|0
1619568900000|2021-04-28 00:15:00|229.77|227.57|229.58|227.38|229.77|227.57|228.84|226.64|0
1619569200000|2021-04-28 00:20:00|229.4|227.2|229.39|227.19|229.58|227.38|229.02|226.82|0
1619569500000|2021-04-28 00:25:00|229.21|227.01|228.46|226.26|229.21|227.01|228.27|226.07|0
1619569800000|2021-04-28 00:30:00|228.27|226.07|227.71|225.51|228.27|226.07|227.34|225.14|0
1619570100000|2021-04-28 00:35:00|227.9|225.7|228.27|226.07|228.64|226.44|227.71|225.51|0
1619570400000|2021-04-28 00:40:00|228.45|226.25|228.63|226.43|228.82|226.62|228.26|226.06|0
1619570700000|2021-04-28 00:45:00|228.45|226.25|228.63|226.43|228.63|226.43|227.89|225.69|0
1619571000000|2021-04-28 00:50:00|228.45|226.25|228.44|226.24|228.63|226.43|228.26|226.06|0
1619571300000|2021-04-28 00:55:00|228.63|226.43|228.44|226.24|228.63|226.43|228.25|226.05|0
1619571600000|2021-04-28 01:00:00|228.25|226.05|228.44|226.24|228.81|226.61|227.69|225.49|0
1619571900000|2021-04-28 01:05:00|228.62|226.42|229.18|226.98|229.55|227.35|228.62|226.42|0
1619572200000|2021-04-28 01:10:00|229.36|227.16|229.36|227.16|229.36|227.16|229.17|226.97|0
1619572500000|2021-04-28 01:15:00|229.55|227.35|229.54|227.34|229.55|227.35|228.99|226.79|0
1619572800000|2021-04-28 01:20:00|229.36|227.16|230.29|228.09|230.48|228.28|229.36|227.16|0
1619573100000|2021-04-28 01:25:00|230.38|228.18|230.1|227.9|230.47|228.27|229.91|227.71|0
1619573400000|2021-04-28 01:30:00|229.91|227.71|230.28|228.08|230.84|228.64|229.72|227.52|0
1619573700000|2021-04-28 01:35:00|230.47|228.27|230.28|228.08|230.84|228.64|230.09|227.89|0
1619574000000|2021-04-28 01:40:00|230.09|227.89|230.46|228.26|230.46|228.26|230.09|227.89|0
1619574300000|2021-04-28 01:45:00|230.65|228.45|231.02|228.82|231.21|229.01|230.46|228.26|0
1619574600000|2021-04-28 01:50:00|231.21|229.01|231.02|228.82|231.39|229.19|231.02|228.82|0
1619574900000|2021-04-28 01:55:00|231.01|228.81|231.2|229|231.2|229|230.83|228.63|0
1619575200000|2021-04-28 02:00:00|231.01|228.81|231.2|229|231.38|229.18|230.82|228.62|0
1619575500000|2021-04-28 02:05:00|231.01|228.81|231.01|228.81|231.19|228.99|230.82|228.62|0
1619575800000|2021-04-28 02:10:00|230.82|228.62|231.19|228.99|231.19|228.99|230.82|228.62|0
1619576100000|2021-04-28 02:15:00|231.38|229.18|231.75|229.55|231.75|229.55|231.19|228.99|0
1619576400000|2021-04-28 02:20:00|231.56|229.36|231.56|229.36|231.75|229.55|231.37|229.17|0
1619576700000|2021-04-28 02:25:00|231.74|229.54|231.55|229.35|231.93|229.73|231.55|229.35|0
1619577000000|2021-04-28 02:30:00|231.74|229.54|230.99|228.79|231.74|229.54|230.99|228.79|0
1619577300000|2021-04-28 02:35:00|230.8|228.6|231.17|228.97|231.45|229.25|230.8|228.6|0
1619577600000|2021-04-28 02:40:00|231.26|229.06|231.17|228.97|231.55|229.35|231.07|228.87|0
1619577900000|2021-04-28 02:45:00|230.98|228.78|230.98|228.78|230.98|228.78|230.79|228.59|0
1619578200000|2021-04-28 02:50:00|230.79|228.59|230.79|228.59|231.17|228.97|230.79|228.59|0
1619578500000|2021-04-28 02:55:00|230.6|228.4|230.97|228.77|231.16|228.96|230.6|228.4|0
1619578800000|2021-04-28 03:00:00|230.79|228.59|230.97|228.77|231.35|229.15|230.79|228.59|0
1619579100000|2021-04-28 03:05:00|231.16|228.96|230.97|228.77|231.53|229.33|230.97|228.77|0
1619579400000|2021-04-28 03:10:00|230.87|228.67|230.96|228.76|230.97|228.77|230.59|228.39|0
1619579700000|2021-04-28 03:15:00|231.15|228.95|230.77|228.57|231.15|228.95|230.77|228.57|0
1619580000000|2021-04-28 03:20:00|230.96|228.76|230.96|228.76|230.96|228.76|230.77|228.57|0
1619580300000|2021-04-28 03:25:00|231.14|228.94|231.52|229.32|231.52|229.32|231.14|228.94|0
1619580600000|2021-04-28 03:30:00|231.33|229.13|231.7|229.5|231.89|229.69|231.33|229.13|0
1619580900000|2021-04-28 03:35:00|231.51|229.31|231.51|229.31|231.7|229.5|231.32|229.12|0
1619581200000|2021-04-28 03:40:00|231.32|229.12|231.32|229.12|231.51|229.31|231.13|228.93|0
1619581500000|2021-04-28 03:45:00|231.51|229.31|231.32|229.12|231.69|229.49|231.32|229.12|0
1619581800000|2021-04-28 03:50:00|231.31|229.11|231.5|229.3|231.5|229.3|231.31|229.11|0
1619582100000|2021-04-28 03:55:00|231.31|229.11|231.5|229.3|231.5|229.3|231.31|229.11|0
1619582400000|2021-04-28 04:00:00|231.31|229.11|231.31|229.11|231.31|229.11|231.31|229.11|0
1619582700000|2021-04-28 04:05:00|231.3|229.1|231.3|229.1|231.3|229.1|231.3|229.1|0
1619583000000|2021-04-28 04:10:00|231.11|228.91|231.11|228.91|231.11|228.91|231.11|228.91|0
1619583300000|2021-04-28 04:15:00|231.3|229.1|231.48|229.28|231.57|229.37|231.3|229.1|0
1619583600000|2021-04-28 04:20:00|231.67|229.47|231.86|229.66|231.86|229.66|231.67|229.47|0
1619583900000|2021-04-28 04:25:00|231.67|229.47|231.67|229.47|231.67|229.47|231.48|229.28|0
1619584200000|2021-04-28 04:30:00|231.66|229.46|231.85|229.65|231.85|229.65|231.66|229.46|0
1619584500000|2021-04-28 04:35:00|231.66|229.46|231.85|229.65|231.85|229.65|231.66|229.46|0
1619584800000|2021-04-28 04:40:00|231.84|229.64|231.84|229.64|231.84|229.64|231.84|229.64|0
1619585100000|2021-04-28 04:45:00|231.65|229.45|231.84|229.64|231.84|229.64|231.65|229.45|0
1619585400000|2021-04-28 04:50:00|231.65|229.45|231.46|229.26|231.65|229.45|231.46|229.26|0
1619585700000|2021-04-28 04:55:00|231.27|229.07|231.08|228.88|231.27|229.07|231.08|228.88|0
1619586000000|2021-04-28 05:00:00|231.27|229.07|231.46|229.26|231.83|229.63|231.27|229.07|0
1619586300000|2021-04-28 05:05:00|231.27|229.07|231.64|229.44|231.64|229.44|231.27|229.07|0
1619586600000|2021-04-28 05:10:00|231.83|229.63|231.82|229.62|231.83|229.63|231.64|229.44|0
1619586900000|2021-04-28 05:15:00|231.63|229.43|231.45|229.25|231.63|229.43|231.45|229.25|0
1619587200000|2021-04-28 05:20:00|231.63|229.43|231.82|229.62|231.82|229.62|231.44|229.24|0
1619587500000|2021-04-28 05:25:00|231.72|229.52|231.63|229.43|231.82|229.62|231.63|229.43|0
1619587800000|2021-04-28 05:30:00|231.81|229.61|232|229.8|232|229.8|231.63|229.43|0
1619588100000|2021-04-28 05:35:00|231.81|229.61|231.43|229.23|231.9|229.7|231.25|229.05|0
1619588400000|2021-04-28 05:40:00|231.62|229.42|230.49|228.29|231.62|229.42|230.49|228.29|0
1619588700000|2021-04-28 05:45:00|230.31|228.11|230.49|228.29|230.49|228.29|230.12|227.92|0
1619589000000|2021-04-28 05:50:00|230.68|228.48|230.68|228.48|230.68|228.48|230.3|228.1|0
1619589300000|2021-04-28 05:55:00|230.67|228.47|230.3|228.1|230.67|228.47|230.11|227.91|0
1619589600000|2021-04-28 06:00:00|230.49|228.29|230.67|228.47|231.05|228.85|230.3|228.1|0
1619589900000|2021-04-28 06:05:00|230.48|228.28|230.29|228.09|230.85|228.65|230.11|227.91|0
1619590200000|2021-04-28 06:10:00|230.1|227.9|230.48|228.28|230.48|228.28|229.92|227.72|0
1619590500000|2021-04-28 06:15:00|230.66|228.46|230.29|228.09|230.85|228.65|230.29|228.09|0
1619590800000|2021-04-28 06:20:00|230.47|228.27|230.28|228.08|230.47|228.27|229.91|227.71|0
1619591100000|2021-04-28 06:25:00|230.47|228.27|230.47|228.27|230.65|228.45|230.09|227.89|0
1619591400000|2021-04-28 06:30:00|230.56|228.36|230.84|228.64|231.02|228.82|230.56|228.36|0
1619591700000|2021-04-28 06:35:00|231.02|228.82|230.83|228.63|231.02|228.82|230.83|228.63|0
1619592000000|2021-04-28 06:40:00|231.02|228.82|231.02|228.82|231.21|229.01|230.83|228.63|0
1619592300000|2021-04-28 06:45:00|231.2|229|231.39|229.19|231.39|229.19|231.2|229|0
1619592600000|2021-04-28 06:50:00|231.58|229.38|231.57|229.37|231.76|229.56|231.39|229.19|0
1619592900000|2021-04-28 06:55:00|231.76|229.56|231.38|229.18|231.76|229.56|231.2|229|0
1619593200000|2021-04-28 07:00:00|231.2|229|231.38|229.18|232.32|230.12|231.2|229|0
1619593500000|2021-04-28 07:05:00|231.18|229.38|230.8|229|231.55|229.75|229.87|228.07|0
1619593800000|2021-04-28 07:10:00|230.99|229.19|229.68|227.88|230.99|229.19|229.68|227.88|0
1619594100000|2021-04-28 07:15:00|229.49|227.69|229.86|228.06|230.24|228.44|229.49|227.69|0
1619594400000|2021-04-28 07:20:00|229.67|227.87|227.25|225.45|229.67|227.87|225.58|223.78|0
1619594700000|2021-04-28 07:25:00|226.88|225.08|226.69|224.89|227.25|225.45|226.32|224.52|0
1619595000000|2021-04-28 07:30:00|226.5|224.7|226.87|225.07|227.24|225.44|226.13|224.33|0
1619595300000|2021-04-28 07:35:00|227.05|225.25|228.17|226.37|228.17|226.37|226.87|225.07|0
1619595600000|2021-04-28 07:40:00|228.35|226.55|227.79|225.99|228.35|226.55|227.79|225.99|0
1619595900000|2021-04-28 07:45:00|227.98|226.18|227.79|225.99|227.98|226.18|227.23|225.43|0
1619596200000|2021-04-28 07:50:00|227.6|225.8|227.41|225.61|227.97|226.17|227.23|225.43|0
1619596500000|2021-04-28 07:55:00|227.23|225.43|227.6|225.8|228.16|226.36|226.86|225.06|0
1619596800000|2021-04-28 08:00:00|227.5|225.7|227.22|225.42|227.97|226.17|226.85|225.05|0
1619597100000|2021-04-28 08:05:00|227.04|225.24|227.22|225.42|227.59|225.79|226.66|224.86|0
1619597400000|2021-04-28 08:10:00|227.31|225.51|226.66|224.86|227.31|225.51|226.47|224.67|0
1619597700000|2021-04-28 08:15:00|226.47|224.67|226.84|225.04|227.03|225.23|226.47|224.67|0
1619598000000|2021-04-28 08:20:00|226.65|224.85|226.84|225.04|226.84|225.04|226.28|224.48|0
1619598300000|2021-04-28 08:25:00|226.65|224.85|227.76|225.96|227.76|225.96|226.46|224.66|0
1619598600000|2021-04-28 08:30:00|227.95|226.15|228.51|226.71|228.69|226.89|227.76|225.96|0
1619598900000|2021-04-28 08:35:00|228.32|226.52|228.88|227.08|229.06|227.26|228.32|226.52|0
1619599200000|2021-04-28 08:40:00|229.06|227.26|229.06|227.26|229.62|227.82|228.87|227.07|0
1619599500000|2021-04-28 08:45:00|229.15|227.35|229.06|227.26|229.62|227.82|229.06|227.26|0
1619599800000|2021-04-28 08:50:00|228.87|227.07|229.7|227.9|229.8|228|228.87|227.07|0
1619600100000|2021-04-28 08:55:00|229.8|228|229.42|227.62|229.8|228|229.42|227.62|0
1619600400000|2021-04-28 09:00:00|228.68|226.88|229.05|227.25|230.17|228.37|228.49|226.69|0
1619600700000|2021-04-28 09:05:00|228.86|227.06|228.11|226.31|228.86|227.06|228.11|226.31|0
1619601000000|2021-04-28 09:10:00|228.3|226.5|229.04|227.24|229.23|227.43|228.11|226.31|0
1619601300000|2021-04-28 09:15:00|228.85|227.05|228.48|226.68|229.04|227.24|228.48|226.68|0
1619601600000|2021-04-28 09:20:00|228.29|226.49|228.1|226.3|228.29|226.49|227.73|225.93|0
1619601900000|2021-04-28 09:25:00|228.29|226.49|228.1|226.3|228.84|227.04|227.91|226.11|0
1619602200000|2021-04-28 09:30:00|227.91|226.11|227.54|225.74|228.1|226.3|227.54|225.74|0
1619602500000|2021-04-28 09:35:00|227.72|225.92|227.72|225.92|227.91|226.11|227.35|225.55|0
1619602800000|2021-04-28 09:40:00|227.9|226.1|228.83|227.03|228.83|227.03|227.53|225.73|0
1619603100000|2021-04-28 09:45:00|229.02|227.22|228.46|226.66|229.02|227.22|228.27|226.47|0
1619603400000|2021-04-28 09:50:00|228.27|226.47|229.39|227.59|229.39|227.59|228.27|226.47|0
1619603700000|2021-04-28 09:55:00|229.57|227.77|229.38|227.58|230.32|228.52|229.01|227.21|0
1619604000000|2021-04-28 10:00:00|229.47|227.67|229.57|227.77|229.57|227.77|228.82|227.02|0
1619604300000|2021-04-28 10:05:00|229.38|227.58|229.19|227.39|229.94|228.14|228.82|227.02|0
1619604600000|2021-04-28 10:10:00|229|227.2|229|227.2|229.37|227.57|229|227.2|0
1619604900000|2021-04-28 10:15:00|228.81|227.01|229.18|227.38|229.18|227.38|228.25|226.45|0
1619605200000|2021-04-28 10:20:00|229|227.2|229.55|227.75|229.74|227.94|228.81|227.01|0
1619605500000|2021-04-28 10:25:00|229.64|227.84|229.93|228.13|229.93|228.13|229.64|227.84|0
1619605800000|2021-04-28 10:30:00|229.74|227.94|229.55|227.75|229.92|228.12|229.55|227.75|0
1619606100000|2021-04-28 10:35:00|229.36|227.56|230.29|228.49|230.48|228.68|229.36|227.56|0
1619606400000|2021-04-28 10:40:00|230.48|228.68|229.92|228.12|230.85|229.05|229.36|227.56|0
1619606700000|2021-04-28 10:45:00|229.73|227.93|229.35|227.55|229.92|228.12|229.35|227.55|0
1619607000000|2021-04-28 10:50:00|229.54|227.74|229.54|227.74|229.73|227.93|229.16|227.36|0
1619607300000|2021-04-28 10:55:00|229.72|227.92|229.41|227.61|229.91|228.11|229.41|227.61|0
1619607600000|2021-04-28 11:00:00|229.03|227.23|229.59|227.79|230.15|228.35|228.85|227.05|0
1619607900000|2021-04-28 11:05:00|229.4|227.6|230.15|228.35|230.34|228.54|229.4|227.6|0
1619608200000|2021-04-28 11:10:00|230.34|228.54|229.21|227.41|230.34|228.54|229.02|227.22|0
1619608500000|2021-04-28 11:15:00|229.02|227.22|230.14|228.34|230.33|228.53|229.02|227.22|0
1619608800000|2021-04-28 11:20:00|230.33|228.53|230.52|228.72|230.71|228.91|230.14|228.34|0
1619609100000|2021-04-28 11:25:00|230.33|228.53|229.76|227.96|230.52|228.72|229.76|227.96|0
1619609400000|2021-04-28 11:30:00|229.58|227.78|227.7|225.9|229.58|227.78|227.52|225.72|0
1619609700000|2021-04-28 11:35:00|227.33|225.53|226.39|224.59|227.7|225.9|226.39|224.59|0
1619610000000|2021-04-28 11:40:00|226.58|224.78|225.09|223.29|227.14|225.34|225.09|223.29|0
1619610300000|2021-04-28 11:45:00|224.72|222.92|226.76|224.96|226.95|225.15|224.16|222.36|0
1619610600000|2021-04-28 11:50:00|226.57|224.77|225.45|223.65|226.95|225.15|225.45|223.65|0
1619610900000|2021-04-28 11:55:00|225.64|223.84|226.01|224.21|226.2|224.4|225.64|223.84|0
1619611200000|2021-04-28 12:00:00|226.2|224.4|226.38|224.58|226.38|224.58|225.63|223.83|0
1619611500000|2021-04-28 12:05:00|226.56|224.76|226.93|225.13|226.93|225.13|226.38|224.58|0
1619611800000|2021-04-28 12:10:00|226.75|224.95|226.37|224.57|226.93|225.13|226.19|224.39|0
1619612100000|2021-04-28 12:15:00|226.56|224.76|227.11|225.31|227.12|225.32|226.18|224.38|0
1619612400000|2021-04-28 12:20:00|227.3|225.5|227.11|225.31|227.49|225.69|226.93|225.13|0
1619612700000|2021-04-28 12:25:00|227.3|225.5|226.73|224.93|227.3|225.5|226.55|224.75|0
1619613000000|2021-04-28 12:30:00|226.55|224.75|226.73|224.93|227.29|225.49|226.55|224.75|0
1619613300000|2021-04-28 12:35:00|226.92|225.12|226.54|224.74|226.92|225.12|226.17|224.37|0
1619613600000|2021-04-28 12:40:00|226.36|224.56|226.91|225.11|227.1|225.3|226.36|224.56|0
1619613900000|2021-04-28 12:45:00|226.72|224.92|226.72|224.92|227.28|225.48|226.35|224.55|0
1619614200000|2021-04-28 12:50:00|226.54|224.74|227.28|225.48|227.28|225.48|226.53|224.73|0
1619614500000|2021-04-28 12:55:00|227.46|225.66|227.65|225.85|227.65|225.85|227.28|225.48|0
1619614800000|2021-04-28 13:00:00|227.83|226.03|228.21|226.41|228.58|226.78|227.83|226.03|0
1619615100000|2021-04-28 13:05:00|228.2|226.4|227.83|226.03|228.2|226.4|227.64|225.84|0
1619615400000|2021-04-28 13:10:00|228.01|226.21|228.01|226.21|228.2|226.4|227.64|225.84|0
1619615700000|2021-04-28 13:15:00|227.83|226.03|228.01|226.21|228.2|226.4|227.82|226.02|0
1619616000000|2021-04-28 13:20:00|227.82|226.02|228.01|226.21|228.2|226.4|227.63|225.83|0
1619616300000|2021-04-28 13:25:00|227.82|226.02|228.75|226.95|228.75|226.95|227.26|225.46|0
1619616600000|2021-04-28 13:30:00|228.94|227.14|226.32|224.52|229.87|228.07|225.2|223.4|0
1619616900000|2021-04-28 13:35:00|225.95|224.15|227.06|225.26|227.25|225.45|225.02|223.22|0
1619617200000|2021-04-28 13:40:00|226.88|225.08|228.18|226.38|228.56|226.76|225.94|224.14|0
1619617500000|2021-04-28 13:45:00|228.37|226.57|230.8|229|230.99|229.19|228.37|226.57|0
1619617800000|2021-04-28 13:50:00|230.99|229.19|230.61|228.81|230.99|229.19|230.05|228.25|0
1619618100000|2021-04-28 13:55:00|230.42|228.62|232.68|230.88|232.87|231.07|230.42|228.62|0
1619618400000|2021-04-28 14:00:00|233.24|231.44|231.73|229.93|233.24|231.44|230.79|228.99|0
1619618700000|2021-04-28 14:05:00|231.54|229.74|232.29|230.49|232.86|231.06|231.54|229.74|0
1619619000000|2021-04-28 14:10:00|232.1|230.3|232.1|230.3|232.29|230.49|231.35|229.55|0
1619619300000|2021-04-28 14:15:00|231.91|230.11|232.1|230.3|232.48|230.68|231.72|229.92|0
1619619600000|2021-04-28 14:20:00|232.29|230.49|230.97|229.17|232.66|230.86|230.97|229.17|0
1619619900000|2021-04-28 14:25:00|231.15|229.35|230.96|229.16|231.34|229.54|230.4|228.6|0
1619620200000|2021-04-28 14:30:00|231.15|229.35|229.65|227.85|231.53|229.73|229.65|227.85|0
1619620500000|2021-04-28 14:35:00|229.46|227.66|229.27|227.47|229.83|228.03|228.15|226.35|0
1619620800000|2021-04-28 14:40:00|228.89|227.09|230.01|228.21|230.39|228.59|228.89|227.09|0
1619621100000|2021-04-28 14:45:00|230.2|228.4|229.82|228.02|230.58|228.78|229.08|227.28|0
1619621400000|2021-04-28 14:50:00|230.01|228.21|229.63|227.83|230.76|228.96|229.45|227.65|0
1619621700000|2021-04-28 14:55:00|229.82|228.02|230.19|228.39|230.94|229.14|229.26|227.46|0
1619622000000|2021-04-28 15:00:00|230|228.2|229.63|227.83|230.57|228.77|229.63|227.83|0
1619622300000|2021-04-28 15:05:00|229.44|227.64|229.62|227.82|230.19|228.39|228.5|226.7|0
1619622600000|2021-04-28 15:10:00|229.81|228.01|229.62|227.82|230.37|228.57|229.62|227.82|0
1619622900000|2021-04-28 15:15:00|229.43|227.63|229.43|227.63|229.43|227.63|227.75|225.95|0
1619623200000|2021-04-28 15:20:00|229.62|227.82|229.05|227.25|229.8|228|228.86|227.06|0
1619623500000|2021-04-28 15:25:00|229.43|227.63|229.24|227.44|229.43|227.63|228.12|226.32|0
1619623800000|2021-04-28 15:30:00|229.05|227.25|228.11|226.31|229.24|227.44|227.55|225.75|0
1619624100000|2021-04-28 15:35:00|228.3|226.5|228.85|227.05|229.04|227.24|228.3|226.5|0
1619624400000|2021-04-28 15:40:00|228.67|226.87|226.61|224.81|228.85|227.05|226.61|224.81|0
1619624700000|2021-04-28 15:45:00|226.42|224.62|225.49|223.69|227.54|225.74|225.49|223.69|0
1619625000000|2021-04-28 15:50:00|225.68|223.88|224.19|222.39|225.86|224.06|224.19|222.39|0
1619625300000|2021-04-28 15:55:00|224.37|222.57|224.67|222.87|225.74|223.94|224.04|222.24|0
1619625600000|2021-04-28 16:00:00|224.3|222.5|226.31|224.51|226.68|224.88|223.56|221.76|0
1619625900000|2021-04-28 16:05:00|226.3|224.5|228.16|226.36|228.16|226.36|226.3|224.5|0
1619626200000|2021-04-28 16:10:00|228.35|226.55|227.23|225.43|228.35|226.55|227.23|225.43|0
1619626500000|2021-04-28 16:15:00|227.6|225.8|228.34|226.54|228.34|226.54|227.23|225.43|0
1619626800000|2021-04-28 16:20:00|228.15|226.35|227.78|225.98|228.34|226.54|227.59|225.79|0
1619627100000|2021-04-28 16:25:00|227.96|226.16|227.96|226.16|228.33|226.53|227.78|225.98|0
1619627400000|2021-04-28 16:30:00|228.15|226.35|227.77|225.97|228.33|226.53|227.59|225.79|0
1619627700000|2021-04-28 16:35:00|227.59|225.79|228.7|226.9|228.89|227.09|227.21|225.41|0
1619628000000|2021-04-28 16:40:00|228.88|227.08|228.51|226.71|229.07|227.27|228.51|226.71|0
1619628300000|2021-04-28 16:45:00|228.32|226.52|229.44|227.64|229.44|227.64|228.32|226.52|0
1619628600000|2021-04-28 16:50:00|229.62|227.82|229.06|227.26|229.81|228.01|228.69|226.89|0
1619628900000|2021-04-28 16:55:00|229.25|227.45|229.25|227.45|229.43|227.63|228.69|226.89|0
1619629200000|2021-04-28 17:00:00|229.43|227.63|229.24|227.44|229.43|227.63|228.87|227.07|0
1619629500000|2021-04-28 17:05:00|229.06|227.26|228.87|227.07|229.24|227.44|228.31|226.51|0
1619629800000|2021-04-28 17:10:00|229.05|227.25|228.49|226.69|229.42|227.62|228.49|226.69|0
1619630100000|2021-04-28 17:15:00|228.68|226.88|229.05|227.25|229.23|227.43|228.68|226.88|0
1619630400000|2021-04-28 17:20:00|228.86|227.06|228.48|226.68|229.05|227.25|228.3|226.5|0
1619630700000|2021-04-28 17:25:00|228.67|226.87|229.23|227.43|229.41|227.61|228.67|226.87|0
1619631000000|2021-04-28 17:30:00|229.04|227.24|229.04|227.24|229.41|227.61|228.67|226.87|0
1619631300000|2021-04-28 17:35:00|228.85|227.05|227.73|225.93|229.04|227.24|227.36|225.56|0
1619631600000|2021-04-28 17:40:00|227.91|226.11|227.54|225.74|228.1|226.3|227.54|225.74|0
1619631900000|2021-04-28 17:45:00|227.35|225.55|227.16|225.36|227.54|225.74|226.42|224.62|0
1619632200000|2021-04-28 17:50:00|226.98|225.18|226.23|224.43|226.98|225.18|225.68|223.88|0
1619632500000|2021-04-28 17:55:00|226.05|224.25|225.67|223.87|226.51|224.71|225.12|223.32|0
1619632800000|2021-04-28 18:00:00|225.58|223.78|226.63|224.83|232.61|230.81|223.45|221.65|0
1619633100000|2021-04-28 18:05:00|227|225.2|227.26|225.46|227.38|225.58|224.95|223.15|0
1619633400000|2021-04-28 18:10:00|226.7|224.9|227.81|226.01|228|226.2|225.58|223.78|0
1619633700000|2021-04-28 18:15:00|227.63|225.83|228.55|226.75|228.93|227.13|227.07|225.27|0
1619634000000|2021-04-28 18:20:00|228.18|226.38|228.92|227.12|230.04|228.24|228.18|226.38|0
1619634300000|2021-04-28 18:25:00|229.11|227.31|227.99|226.19|229.11|227.31|227.24|225.44|0
1619634600000|2021-04-28 18:30:00|228.17|226.37|227.43|225.63|228.17|226.37|224.83|223.03|0
1619634900000|2021-04-28 18:35:00|227.61|225.81|235.3|233.5|235.86|234.06|227.43|225.63|0
1619635200000|2021-04-28 18:40:00|235.48|233.68|236.62|234.82|236.81|235.01|235.11|233.31|0
1619635500000|2021-04-28 18:45:00|236.43|234.63|233.78|231.98|238.13|236.33|233.4|231.6|0
1619635800000|2021-04-28 18:50:00|233.59|231.79|234.34|232.54|235.1|233.3|233.59|231.79|0
1619636100000|2021-04-28 18:55:00|234.53|232.73|233.21|231.41|234.53|232.73|232.46|230.66|0
1619636400000|2021-04-28 19:00:00|233.4|231.6|231.77|229.97|234.04|232.24|231.4|229.6|0
1619636700000|2021-04-28 19:05:00|232.15|230.35|233.09|231.29|233.46|231.66|230.83|229.03|0
1619637000000|2021-04-28 19:10:00|232.71|230.91|228.39|226.59|233.27|231.47|224.12|222.32|0
1619637300000|2021-04-28 19:15:00|228.21|226.41|228.02|226.22|229.89|228.09|226.9|225.1|0
1619637600000|2021-04-28 19:20:00|227.83|226.03|228.39|226.59|229.14|227.34|227.64|225.84|0
1619637900000|2021-04-28 19:25:00|228.57|226.77|229.88|228.08|230.44|228.64|228.01|226.21|0
1619638200000|2021-04-28 19:30:00|229.69|227.89|227.82|226.02|229.69|227.89|227.26|225.46|0
1619638500000|2021-04-28 19:35:00|228.19|226.39|230.06|228.26|231.56|229.76|227.82|226.02|0
1619638800000|2021-04-28 19:40:00|230.25|228.45|229.31|227.51|231|229.2|228.93|227.13|0
1619639100000|2021-04-28 19:45:00|229.12|227.32|227.81|226.01|229.87|228.07|227.81|226.01|0
1619639400000|2021-04-28 19:50:00|228|226.2|223.35|221.55|228|226.2|222.79|220.99|0
1619639700000|2021-04-28 19:55:00|222.79|220.99|223.9|222.1|225.02|223.22|222.42|220.62|0
1619640000000|2021-04-28 20:00:00|226.14|224.34|225.95|224.15|226.32|224.52|224.46|222.66|0
1619640300000|2021-04-28 20:05:00|226.14|224.34|226.88|225.08|228.57|226.77|226.14|224.34|0
1619640600000|2021-04-28 20:10:00|227.07|225.27|225.85|224.05|227.44|225.64|225.76|223.96|0
1619640900000|2021-04-28 20:15:00|226.34|224.14|225.36|223.16|226.4|224.2|225.06|222.86|0
1619641200000|2021-04-28 20:20:00|225.41|223.21|225.52|223.32|225.79|223.59|225.22|223.02|0
1619641500000|2021-04-28 20:25:00|225.62|223.42|225.6|223.4|225.81|223.61|225.3|223.1|0
1619641800000|2021-04-28 20:30:00|226.78|224.58|230.16|227.96|231.86|229.66|226.78|224.58|0
1619642100000|2021-04-28 20:35:00|229.78|227.58|230.72|228.52|232.23|230.03|229.78|227.58|0
1619642400000|2021-04-28 20:40:00|230.91|228.71|229.96|227.76|230.91|228.71|229.96|227.76|0
1619642700000|2021-04-28 20:45:00|229.4|227.2|230.52|228.32|230.72|228.52|229.4|227.2|0
1619643000000|2021-04-28 20:50:00|230.34|228.14|230.33|228.13|230.52|228.32|229.96|227.76|0
1619643300000|2021-04-28 20:55:00|229.96|227.76|230.33|228.13|230.33|228.13|229.02|226.82|0
1619643600000|2021-04-28 21:00:00|230.12|227.92|229.74|227.54|230.12|227.92|229.66|227.46|0
1619643900000|2021-04-28 21:05:00|229.76|227.56|229.71|227.51|229.76|227.56|229.49|227.29|0
1619644200000|2021-04-28 21:10:00|229.74|227.54|229.54|227.34|229.79|227.59|229.46|227.26|0
1619644500000|2021-04-28 21:15:00|229.57|227.37|228.85|226.65|229.57|227.37|228.55|226.35|0
1619644800000|2021-04-28 21:20:00|228.8|226.6|229.43|227.23|229.59|227.39|228.72|226.52|0
1619645100000|2021-04-28 21:25:00|229.45|227.25|228.98|226.78|229.67|227.47|228.79|226.59|0
1619645400000|2021-04-28 21:30:00|229.04|226.84|228.95|226.75|229.17|226.97|228.87|226.67|0
1619645700000|2021-04-28 21:35:00|228.87|226.67|228.87|226.67|229.25|227.05|228.84|226.64|0
1619646000000|2021-04-28 21:40:00|228.95|226.75|229.03|226.83|229.25|227.05|228.92|226.72|0
1619646300000|2021-04-28 21:45:00|228.97|226.77|229.33|227.13|229.33|227.13|228.97|226.77|0
1619646600000|2021-04-28 21:50:00|229.27|227.07|229.29|227.09|229.71|227.51|229.27|227.07|0
1619646900000|2021-04-28 21:55:00|229.38|227.18|229.76|227.56|229.76|227.56|229.38|227.18|0
1619647200000|2021-04-28 22:00:00|230.29|228.09|230.01|227.81|230.29|228.09|229.26|227.06|0
1619647500000|2021-04-28 22:05:00|230.2|228|229.82|227.62|230.2|228|229.63|227.43|0
1619647800000|2021-04-28 22:10:00|230.2|228|230.95|228.75|231.13|228.93|230.19|227.99|0
1619648100000|2021-04-28 22:15:00|231.13|228.93|231.51|229.31|231.7|229.5|231.13|228.93|0
1619648400000|2021-04-28 22:20:00|231.7|229.5|231.13|228.93|231.7|229.5|231.13|228.93|0
1619648700000|2021-04-28 22:25:00|231.32|229.12|231.31|229.11|231.32|229.12|231.13|228.93|0
1619649000000|2021-04-28 22:30:00|231.5|229.3|231.12|228.92|231.5|229.3|231.12|228.92|0
1619649300000|2021-04-28 22:35:00|230.93|228.73|230.93|228.73|231.12|228.92|230.93|228.73|0
1619649600000|2021-04-28 22:40:00|230.74|228.54|230.74|228.54|230.93|228.73|230.17|227.97|0
1619649900000|2021-04-28 22:45:00|230.55|228.35|230.55|228.35|230.93|228.73|230.55|228.35|0
1619650200000|2021-04-28 22:50:00|230.74|228.54|230.92|228.72|230.92|228.72|230.73|228.53|0
1619650500000|2021-04-28 22:55:00|231.11|228.91|231.48|229.28|231.49|229.29|231.11|228.91|0
1619650800000|2021-04-28 23:00:00|231.86|229.66|231.48|229.28|232.05|229.85|231.48|229.28|0
1619651100000|2021-04-28 23:05:00|231.29|229.09|231.1|228.9|231.29|229.09|231.1|228.9|0
1619651400000|2021-04-28 23:10:00|230.91|228.71|230.91|228.71|231.1|228.9|230.72|228.52|0
1619651700000|2021-04-28 23:15:00|231.1|228.9|230.91|228.71|231.1|228.9|230.91|228.71|0
1619652000000|2021-04-28 23:20:00|230.9|228.7|230.9|228.7|230.9|228.7|230.9|228.7|0
1619652300000|2021-04-28 23:25:00|231.09|228.89|231.09|228.89|231.09|228.89|230.9|228.7|0
1619652600000|2021-04-28 23:30:00|231.28|229.08|231.27|229.07|231.28|229.08|231.08|228.88|0
1619652900000|2021-04-28 23:35:00|231.46|229.26|231.65|229.45|231.65|229.45|231.46|229.26|0
1619653200000|2021-04-28 23:40:00|231.46|229.26|231.83|229.63|231.83|229.63|231.46|229.26|0
1619653500000|2021-04-28 23:45:00|231.64|229.44|231.64|229.44|232.02|229.82|231.64|229.44|0
1619653800000|2021-04-28 23:50:00|231.73|229.53|232.39|230.19|232.4|230.2|231.73|229.53|0
1619654100000|2021-04-28 23:55:00|232.58|230.38|232.96|230.76|233.34|231.14|232.58|230.38|0
1619654400000|2021-04-29 00:00:00|232.77|230.57|233.14|230.94|233.15|230.95|232.39|230.19|0
1619654700000|2021-04-29 00:05:00|233.33|231.13|234.09|231.89|234.28|232.08|233.14|230.94|0
1619655000000|2021-04-29 00:10:00|234.47|232.27|234.28|232.08|235.42|233.22|234.09|231.89|0
1619655300000|2021-04-29 00:15:00|234.47|232.27|233.89|231.69|234.47|232.27|233.89|231.69|0
1619655600000|2021-04-29 00:20:00|234.08|231.88|234.84|232.64|234.84|232.64|233.89|231.69|0
1619655900000|2021-04-29 00:25:00|234.65|232.45|234.27|232.07|234.65|232.45|234.08|231.88|0
1619656200000|2021-04-29 00:30:00|234.46|232.26|234.45|232.25|235.22|233.02|234.45|232.25|0
1619656500000|2021-04-29 00:35:00|234.64|232.44|234.83|232.63|234.83|232.63|234.45|232.25|0
1619656800000|2021-04-29 00:40:00|234.64|232.44|234.26|232.06|234.64|232.44|234.07|231.87|0
1619657100000|2021-04-29 00:45:00|234.45|232.25|234.63|232.43|234.64|232.44|234.26|232.06|0
1619657400000|2021-04-29 00:50:00|234.82|232.62|236.34|234.14|236.35|234.15|234.82|232.62|0
1619657700000|2021-04-29 00:55:00|236.53|234.33|236.34|234.14|237.11|234.91|235.96|233.76|0
1619658000000|2021-04-29 01:00:00|236.72|234.52|236.15|233.95|237.1|234.9|235.77|233.57|0
1619658300000|2021-04-29 01:05:00|235.96|233.76|236.52|234.32|236.53|234.33|235.77|233.57|0
1619658600000|2021-04-29 01:10:00|236.72|234.52|237.09|234.89|237.1|234.9|236.52|234.32|0
1619658900000|2021-04-29 01:15:00|237.48|235.28|239|236.8|239.58|237.38|237.48|235.28|0
1619659200000|2021-04-29 01:20:00|239.19|236.99|238.23|236.03|239.39|237.19|238.04|235.84|0
1619659500000|2021-04-29 01:25:00|238.13|235.93|238.42|236.22|238.42|236.22|238.04|235.84|0
1619659800000|2021-04-29 01:30:00|238.23|236.03|238.89|236.69|239.38|237.18|238.23|236.03|0
1619660100000|2021-04-29 01:35:00|239.18|236.98|239.76|237.56|239.76|237.56|238.61|236.41|0
1619660400000|2021-04-29 01:40:00|239.95|237.75|239.95|237.75|240.52|238.32|239.75|237.55|0
1619660700000|2021-04-29 01:45:00|240.14|237.94|240.71|238.51|240.9|238.7|239.75|237.55|0
1619661000000|2021-04-29 01:50:00|240.9|238.7|240.9|238.7|241.09|238.89|240.71|238.51|0
1619661300000|2021-04-29 01:55:00|241.09|238.89|242.63|240.43|243.79|241.59|240.9|238.7|0
1619661600000|2021-04-29 02:00:00|242.53|240.33|241.85|239.65|242.53|240.33|241.85|239.65|0
1619661900000|2021-04-29 02:05:00|242.05|239.85|242.24|240.04|242.62|240.42|242.04|239.84|0
1619662200000|2021-04-29 02:10:00|242.43|240.23|242.43|240.23|242.81|240.61|242.43|240.23|0
1619662500000|2021-04-29 02:15:00|242.62|240.42|242.23|240.03|242.62|240.42|242.04|239.84|0
1619662800000|2021-04-29 02:20:00|242.42|240.22|242.42|240.22|242.62|240.42|242.04|239.84|0
1619663100000|2021-04-29 02:25:00|242.23|240.03|242.03|239.83|242.23|240.03|241.84|239.64|0
1619663400000|2021-04-29 02:30:00|242.22|240.02|242.03|239.83|242.42|240.22|242.03|239.83|0
1619663700000|2021-04-29 02:35:00|242.22|240.02|242.41|240.21|242.6|240.4|242.03|239.83|0
1619664000000|2021-04-29 02:40:00|242.22|240.02|242.22|240.02|242.41|240.21|242.22|240.02|0
1619664300000|2021-04-29 02:45:00|242.41|240.21|241.64|239.44|242.41|240.21|241.25|239.05|0
1619664600000|2021-04-29 02:50:00|241.63|239.43|241.25|239.05|241.63|239.43|241.06|238.86|0
1619664900000|2021-04-29 02:55:00|241.05|238.85|241.44|239.24|241.63|239.43|241.05|238.85|0
1619665200000|2021-04-29 03:00:00|241.24|239.04|241.24|239.04|241.24|239.04|240.47|238.27|0
1619665500000|2021-04-29 03:05:00|241.05|238.85|240.85|238.65|241.05|238.85|240.66|238.46|0
1619665800000|2021-04-29 03:10:00|240.75|238.55|240.85|238.65|240.85|238.65|240.47|238.27|0
1619666100000|2021-04-29 03:15:00|240.75|238.55|240.85|238.65|241.04|238.84|240.66|238.46|0
1619666400000|2021-04-29 03:20:00|241.04|238.84|241.23|239.03|241.23|239.03|240.85|238.65|0
1619666700000|2021-04-29 03:25:00|241.04|238.84|241.23|239.03|241.23|239.03|241.03|238.83|0
1619667000000|2021-04-29 03:30:00|241.42|239.22|241.42|239.22|241.61|239.41|241.42|239.22|0
1619667300000|2021-04-29 03:35:00|241.41|239.21|241.41|239.21|241.6|239.4|241.41|239.21|0
1619667600000|2021-04-29 03:40:00|241.22|239.02|241.22|239.02|241.41|239.21|241.22|239.02|0
1619667900000|2021-04-29 03:45:00|241.02|238.82|241.02|238.82|241.22|239.02|240.83|238.63|0
1619668200000|2021-04-29 03:50:00|240.83|238.63|240.44|238.24|240.83|238.63|240.06|237.86|0
1619668500000|2021-04-29 03:55:00|240.25|238.05|240.44|238.24|240.44|238.24|240.25|238.05|0
1619668800000|2021-04-29 04:00:00|240.63|238.43|240.82|238.62|241.01|238.81|240.53|238.33|0
1619669100000|2021-04-29 04:05:00|240.63|238.43|241.39|239.19|241.39|239.19|240.63|238.43|0
1619669400000|2021-04-29 04:10:00|241.59|239.39|242.16|239.96|242.16|239.96|241.59|239.39|0
1619669700000|2021-04-29 04:15:00|242.35|240.15|242.54|240.34|242.74|240.54|242.16|239.96|0
1619670000000|2021-04-29 04:20:00|242.35|240.15|241.77|239.57|242.35|240.15|241.58|239.38|0
1619670300000|2021-04-29 04:25:00|241.96|239.76|242.05|239.85|242.05|239.85|241.77|239.57|0
1619670600000|2021-04-29 04:30:00|242.15|239.95|240.99|238.79|242.15|239.95|240.99|238.79|0
1619670900000|2021-04-29 04:35:00|240.42|238.22|240.61|238.41|240.99|238.79|240.42|238.22|0
1619671200000|2021-04-29 04:40:00|240.7|238.5|240.8|238.6|240.8|238.6|240.41|238.21|0
1619671500000|2021-04-29 04:45:00|240.79|238.59|240.79|238.59|240.99|238.79|240.6|238.4|0
1619671800000|2021-04-29 04:50:00|240.6|238.4|241.17|238.97|241.17|238.97|240.6|238.4|0
1619672100000|2021-04-29 04:55:00|240.98|238.78|240.4|238.2|240.98|238.78|240.21|238.01|0
1619672400000|2021-04-29 05:00:00|240.21|238.01|240.59|238.39|240.59|238.39|240.21|238.01|0
1619672700000|2021-04-29 05:05:00|240.4|238.2|240.78|238.58|240.97|238.77|240.21|238.01|0
1619673000000|2021-04-29 05:10:00|240.97|238.77|240.39|238.19|240.97|238.77|240.2|238|0
1619673300000|2021-04-29 05:15:00|240.2|238|240.2|238|240.58|238.38|240.01|237.81|0
1619673600000|2021-04-29 05:20:00|240.01|237.81|240.19|237.99|240.2|238|240|237.8|0
1619673900000|2021-04-29 05:25:00|240.39|238.19|240.19|237.99|240.58|238.38|240|237.8|0
1619674200000|2021-04-29 05:30:00|240.38|238.18|240.38|238.18|240.57|238.37|240.19|237.99|0
1619674500000|2021-04-29 05:35:00|240.57|238.37|239.99|237.79|240.57|238.37|239.99|237.79|0
1619674800000|2021-04-29 05:40:00|240.19|237.99|239.99|237.79|240.38|238.18|239.99|237.79|0
1619675100000|2021-04-29 05:45:00|240.18|237.98|241.33|239.13|241.33|239.13|240.18|237.98|0
1619675400000|2021-04-29 05:50:00|241.14|238.94|241.91|239.71|241.91|239.71|240.95|238.75|0
1619675700000|2021-04-29 05:55:00|241.71|239.51|241.13|238.93|241.71|239.51|240.94|238.74|0
1619676000000|2021-04-29 06:00:00|241.33|239.13|241.13|238.93|241.71|239.51|240.75|238.55|0
1619676300000|2021-04-29 06:05:00|240.94|238.74|240.17|237.97|241.13|238.93|240.17|237.97|0
1619676600000|2021-04-29 06:10:00|240.26|238.06|240.93|238.73|241.13|238.93|239.97|237.77|0
1619676900000|2021-04-29 06:15:00|241.13|238.93|241.31|239.11|241.31|239.11|240.35|238.15|0
1619677200000|2021-04-29 06:20:00|241.12|238.92|240.54|238.34|241.12|238.92|240.54|238.34|0
1619677500000|2021-04-29 06:25:00|240.35|238.15|240.35|238.15|240.73|238.53|240.16|237.96|0
1619677800000|2021-04-29 06:30:00|240.54|238.34|240.92|238.72|240.92|238.72|240.35|238.15|0
1619678100000|2021-04-29 06:35:00|240.73|238.53|240.92|238.72|241.11|238.91|240.53|238.33|0
1619678400000|2021-04-29 06:40:00|240.73|238.53|240.72|238.52|240.73|238.53|239.96|237.76|0
1619678700000|2021-04-29 06:45:00|240.53|238.33|241.1|238.9|241.11|238.91|240.53|238.33|0
1619679000000|2021-04-29 06:50:00|241.3|239.1|241.29|239.09|241.68|239.48|241.29|239.09|0
1619679300000|2021-04-29 06:55:00|241.49|239.29|241.87|239.67|241.87|239.67|241.29|239.09|0
1619679600000|2021-04-29 07:00:00|242.25|240.05|243.25|241.05|245.34|243.14|242.06|239.86|0
1619679900000|2021-04-29 07:05:00|243.05|241.25|242.46|240.66|243.81|242.01|242.46|240.66|0
1619680200000|2021-04-29 07:10:00|242.27|240.47|241.31|239.51|242.85|241.05|241.31|239.51|0
1619680500000|2021-04-29 07:15:00|241.12|239.32|241.31|239.51|241.88|240.08|240.92|239.12|0
1619680800000|2021-04-29 07:20:00|241.11|239.31|242.26|240.46|242.26|240.46|241.11|239.31|0
1619681100000|2021-04-29 07:25:00|242.07|240.27|241.49|239.69|242.07|240.27|241.49|239.69|0
1619681400000|2021-04-29 07:30:00|241.3|239.5|241.87|240.07|242.07|240.27|240.91|239.11|0
1619681700000|2021-04-29 07:35:00|242.26|240.46|242.25|240.45|243.22|241.42|242.06|240.26|0
1619682000000|2021-04-29 07:40:00|242.06|240.26|241.87|240.07|242.06|240.26|241.1|239.3|0
1619682300000|2021-04-29 07:45:00|241.67|239.87|242.44|240.64|242.63|240.83|241.67|239.87|0
1619682600000|2021-04-29 07:50:00|242.63|240.83|243.21|241.41|243.4|241.6|242.44|240.64|0
1619682900000|2021-04-29 07:55:00|243.4|241.6|243.4|241.6|243.78|241.98|243.2|241.4|0
1619683200000|2021-04-29 08:00:00|243.59|241.79|245.71|243.91|246.87|245.07|243.59|241.79|0
1619683500000|2021-04-29 08:05:00|245.9|244.1|245.13|243.33|246.48|244.68|244.93|243.13|0
1619683800000|2021-04-29 08:10:00|244.93|243.13|244.93|243.13|245.71|243.91|244.93|243.13|0
1619684100000|2021-04-29 08:15:00|245.12|243.32|244.54|242.74|245.12|243.32|244.35|242.55|0
1619684400000|2021-04-29 08:20:00|244.73|242.93|244.54|242.74|244.73|242.93|244.15|242.35|0
1619684700000|2021-04-29 08:25:00|244.35|242.55|243.57|241.77|244.54|242.74|243.38|241.58|0
1619685000000|2021-04-29 08:30:00|243.38|241.58|243.57|241.77|243.76|241.96|243.38|241.58|0
1619685300000|2021-04-29 08:35:00|243.37|241.57|243.95|242.15|244.14|242.34|243.37|241.57|0
1619685600000|2021-04-29 08:40:00|243.76|241.96|243.95|242.15|244.53|242.73|243.76|241.96|0
1619685900000|2021-04-29 08:45:00|244.14|242.34|244.14|242.34|244.72|242.92|243.95|242.15|0
1619686200000|2021-04-29 08:50:00|243.94|242.14|244.42|242.62|244.52|242.72|243.94|242.14|0
1619686500000|2021-04-29 08:55:00|244.52|242.72|244.32|242.52|244.71|242.91|244.32|242.52|0
1619686800000|2021-04-29 09:00:00|244.52|242.72|244.13|242.33|244.52|242.72|244.13|242.33|0
1619687100000|2021-04-29 09:05:00|243.93|242.13|243.74|241.94|244.32|242.52|243.55|241.75|0
1619687400000|2021-04-29 09:10:00|243.55|241.75|243.35|241.55|244.12|242.32|243.16|241.36|0
1619687700000|2021-04-29 09:15:00|243.16|241.36|244.12|242.32|244.31|242.51|243.16|241.36|0
1619688000000|2021-04-29 09:20:00|243.93|242.13|243.92|242.12|244.31|242.51|243.92|242.12|0
1619688300000|2021-04-29 09:25:00|243.73|241.93|244.31|242.51|244.31|242.51|243.34|241.54|0
1619688600000|2021-04-29 09:30:00|244.11|242.31|244.3|242.5|244.31|242.51|243.92|242.12|0
1619688900000|2021-04-29 09:35:00|244.11|242.31|244.3|242.5|244.3|242.5|243.92|242.12|0
1619689200000|2021-04-29 09:40:00|244.11|242.31|244.1|242.3|244.3|242.5|243.91|242.11|0
1619689500000|2021-04-29 09:45:00|244|242.2|244.68|242.88|244.68|242.88|243.72|241.92|0
1619689800000|2021-04-29 09:50:00|244.87|243.07|244.87|243.07|245.06|243.26|244.68|242.88|0
1619690100000|2021-04-29 09:55:00|244.68|242.88|244.48|242.68|244.87|243.07|244.29|242.49|0
1619690400000|2021-04-29 10:00:00|244.29|242.49|244.86|243.06|245.06|243.26|244.09|242.29|0
1619690700000|2021-04-29 10:05:00|244.67|242.87|245.05|243.25|245.25|243.45|244.48|242.68|0
1619691000000|2021-04-29 10:10:00|245.25|243.45|245.44|243.64|245.44|243.64|245.24|243.44|0
1619691300000|2021-04-29 10:15:00|245.24|243.44|246.79|244.99|246.79|244.99|245.24|243.44|0
1619691600000|2021-04-29 10:20:00|246.6|244.8|246.21|244.41|246.6|244.8|245.63|243.83|0
1619691900000|2021-04-29 10:25:00|246.11|244.31|247.25|245.45|247.25|245.45|246.01|244.21|0
1619692200000|2021-04-29 10:30:00|247.06|245.26|247.06|245.26|247.45|245.65|246.86|245.06|0
1619692500000|2021-04-29 10:35:00|246.86|245.06|247.44|245.64|248.02|246.22|246.67|244.87|0
1619692800000|2021-04-29 10:40:00|247.25|245.45|247.24|245.44|247.44|245.64|246.86|245.06|0
1619693100000|2021-04-29 10:45:00|247.05|245.25|247.24|245.44|247.24|245.44|246.85|245.05|0
1619693400000|2021-04-29 10:50:00|247.05|245.25|246.27|244.47|247.24|245.44|246.08|244.28|0
1619693700000|2021-04-29 10:55:00|246.46|244.66|245.69|243.89|246.46|244.66|245.49|243.69|0
1619694000000|2021-04-29 11:00:00|246.07|244.27|246.65|244.85|246.65|244.85|245.69|243.89|0
1619694300000|2021-04-29 11:05:00|246.84|245.04|247.03|245.23|247.42|245.62|246.65|244.85|0
1619694600000|2021-04-29 11:10:00|247.23|245.43|246.45|244.65|247.23|245.43|246.45|244.65|0
1619694900000|2021-04-29 11:15:00|246.64|244.84|245.67|243.87|246.64|244.84|245.67|243.87|0
1619695200000|2021-04-29 11:20:00|245.48|243.68|245.48|243.68|245.67|243.87|245.29|243.49|0
1619695500000|2021-04-29 11:25:00|245.67|243.87|245.47|243.67|245.67|243.87|245.28|243.48|0
1619695800000|2021-04-29 11:30:00|245.67|243.87|245.47|243.67|246.25|244.45|245.28|243.48|0
1619696100000|2021-04-29 11:35:00|245.28|243.48|245.47|243.67|246.05|244.25|245.28|243.48|0
1619696400000|2021-04-29 11:40:00|245.66|243.86|245.27|243.47|245.85|244.05|245.27|243.47|0
1619696700000|2021-04-29 11:45:00|245.47|243.67|246.24|244.44|246.24|244.44|245.46|243.66|0
1619697000000|2021-04-29 11:50:00|246.43|244.63|245.27|243.47|246.43|244.63|245.27|243.47|0
1619697300000|2021-04-29 11:55:00|245.46|243.66|245.07|243.27|245.46|243.66|244.69|242.89|0
1619697600000|2021-04-29 12:00:00|244.88|243.08|245.65|243.85|245.84|244.04|244.68|242.88|0
1619697900000|2021-04-29 12:05:00|245.84|244.04|246.22|244.42|246.22|244.42|245.45|243.65|0
1619698200000|2021-04-29 12:10:00|246.42|244.62|246.22|244.42|247.19|245.39|246.22|244.42|0
1619698500000|2021-04-29 12:15:00|246.41|244.61|246.22|244.42|246.61|244.81|246.02|244.22|0
1619698800000|2021-04-29 12:20:00|246.41|244.61|246.21|244.41|246.8|245|245.83|244.03|0
1619699100000|2021-04-29 12:25:00|246.41|244.61|246.6|244.8|246.99|245.19|246.4|244.6|0
1619699400000|2021-04-29 12:30:00|246.69|244.89|246.4|244.6|247.57|245.77|246.21|244.41|0
1619699700000|2021-04-29 12:35:00|246.59|244.79|246.98|245.18|246.98|245.18|246.01|244.21|0
1619700000000|2021-04-29 12:40:00|247.17|245.37|248.14|246.34|248.33|246.53|246.59|244.79|0
1619700300000|2021-04-29 12:45:00|247.94|246.14|247.75|245.95|247.94|246.14|247.36|245.56|0
1619700600000|2021-04-29 12:50:00|247.94|246.14|248.13|246.33|248.14|246.34|247.36|245.56|0
1619700900000|2021-04-29 12:55:00|247.94|246.14|248.32|246.52|248.32|246.52|247.74|245.94|0
1619701200000|2021-04-29 13:00:00|248.13|246.33|246.38|244.58|248.52|246.72|245.8|244|0
1619701500000|2021-04-29 13:05:00|246.58|244.78|245.61|243.81|246.58|244.78|244.64|242.84|0
1619701800000|2021-04-29 13:10:00|245.8|244|245.99|244.19|246.18|244.38|245.03|243.23|0
1619702100000|2021-04-29 13:15:00|245.8|244|246.37|244.57|246.38|244.58|245.8|244|0
1619702400000|2021-04-29 13:20:00|246.18|244.38|246.95|245.15|247.53|245.73|245.99|244.19|0
1619702700000|2021-04-29 13:25:00|247.14|245.34|247.34|245.54|247.92|246.12|246.37|244.57|0
1619703000000|2021-04-29 13:30:00|248.31|246.51|246.15|244.35|250.25|248.45|245.57|243.77|0
1619703300000|2021-04-29 13:35:00|246.34|244.54|246.14|244.34|247.11|245.31|244.99|243.19|0
1619703600000|2021-04-29 13:40:00|246.34|244.54|246.72|244.92|247.11|245.31|245.18|243.38|0
1619703900000|2021-04-29 13:45:00|246.91|245.11|246.33|244.53|248.07|246.27|244.99|243.19|0
1619704200000|2021-04-29 13:50:00|246.14|244.34|244.21|242.41|246.14|244.34|243.45|241.65|0
1619704500000|2021-04-29 13:55:00|243.83|242.03|242.29|240.49|244.21|242.41|242.1|240.3|0
1619704800000|2021-04-29 14:00:00|242.1|240.3|241.05|239.25|242.96|241.16|240.1|238.3|0
1619705100000|2021-04-29 14:05:00|240.86|239.06|240.67|238.87|242.57|240.77|240.29|238.49|0
1619705400000|2021-04-29 14:10:00|240.48|238.68|240.09|238.29|242.38|240.58|239.53|237.73|0
1619705700000|2021-04-29 14:15:00|239.71|237.91|237.06|235.26|241.04|239.24|237.06|235.26|0
1619706000000|2021-04-29 14:20:00|236.87|235.07|239.33|237.53|239.71|237.91|236.11|234.31|0
1619706300000|2021-04-29 14:25:00|239.14|237.34|237.81|236.01|239.14|237.34|236.67|234.87|0
1619706600000|2021-04-29 14:30:00|238|236.2|234.78|232.98|238.19|236.39|234.22|232.42|0
1619706900000|2021-04-29 14:35:00|234.5|232.7|231.79|229.99|234.5|232.7|229.52|227.72|0
1619707200000|2021-04-29 14:40:00|231.61|229.81|234.79|232.99|234.79|232.99|231.42|229.62|0
1619707500000|2021-04-29 14:45:00|234.22|232.42|229.74|227.94|234.22|232.42|228.63|226.83|0
1619707800000|2021-04-29 14:50:00|229.37|227.57|231.23|229.43|233.47|231.67|229.37|227.57|0
1619708100000|2021-04-29 14:55:00|230.85|229.05|233.16|231.36|233.53|231.73|230.29|228.49|0
1619708400000|2021-04-29 15:00:00|232.97|231.17|233.53|231.73|233.91|232.11|231.85|230.05|0
1619708700000|2021-04-29 15:05:00|233.72|231.92|235.86|234.06|236.54|234.74|233.72|231.92|0
1619709000000|2021-04-29 15:10:00|236.05|234.25|236.99|235.19|237.37|235.57|235.67|233.87|0
1619709300000|2021-04-29 15:15:00|236.8|235|234.72|232.92|236.8|235|234.16|232.36|0
1619709600000|2021-04-29 15:20:00|234.91|233.11|235.28|233.48|235.29|233.49|233.97|232.17|0
1619709900000|2021-04-29 15:25:00|235.1|233.3|234.15|232.35|235.47|233.67|233.4|231.6|0
1619710200000|2021-04-29 15:30:00|234.34|232.54|231.52|229.72|234.34|232.54|231.14|229.34|0
1619710500000|2021-04-29 15:35:00|231.71|229.91|230.95|229.15|232.08|230.28|230.77|228.97|0
1619710800000|2021-04-29 15:40:00|231.14|229.34|232.19|230.39|233.69|231.89|231.14|229.34|0
1619711100000|2021-04-29 15:45:00|232|230.2|232.56|230.76|233.88|232.08|231.82|230.02|0
1619711400000|2021-04-29 15:50:00|232.38|230.58|232|230.2|233.5|231.7|231.25|229.45|0
1619711700000|2021-04-29 15:55:00|231.81|230.01|228.27|226.47|231.81|230.01|226.97|225.17|0
1619712000000|2021-04-29 16:00:00|227.71|225.91|226.54|224.74|228.95|227.15|225.8|224|0
1619712300000|2021-04-29 16:05:00|226.72|224.92|222.22|220.42|226.72|224.92|220.15|218.35|0
1619712600000|2021-04-29 16:10:00|222.04|220.24|224.14|222.34|224.33|222.53|221.02|219.22|0
1619712900000|2021-04-29 16:15:00|224.33|222.53|224.88|223.08|224.88|223.08|221.38|219.58|0
1619713200000|2021-04-29 16:20:00|224.69|222.89|223.4|221.6|225.43|223.63|223.4|221.6|0
1619713500000|2021-04-29 16:25:00|223.77|221.97|224.69|222.89|225.52|223.72|221.38|219.58|0
1619713800000|2021-04-29 16:30:00|224.32|222.52|227.46|225.66|228.02|226.22|222.84|221.04|0
1619714100000|2021-04-29 16:35:00|227.28|225.48|228.41|226.61|228.41|226.61|225.97|224.17|0
1619714400000|2021-04-29 16:40:00|228.6|226.8|229.9|228.1|229.9|228.1|227.86|226.06|0
1619714700000|2021-04-29 16:45:00|229.72|227.92|231.21|229.41|231.39|229.59|229.34|227.54|0
1619715000000|2021-04-29 16:50:00|231.02|229.22|232.28|230.48|233.31|231.51|230.36|228.56|0
1619715300000|2021-04-29 16:55:00|232.09|230.29|231.52|229.72|232.09|230.29|230.77|228.97|0
1619715600000|2021-04-29 17:00:00|231.71|229.91|229.27|227.47|231.71|229.91|229.27|227.47|0
1619715900000|2021-04-29 17:05:00|229.65|227.85|231.33|229.53|232.46|230.66|229.27|227.47|0
1619716200000|2021-04-29 17:10:00|231.7|229.9|233.01|231.21|233.77|231.97|231.52|229.72|0
1619716500000|2021-04-29 17:15:00|232.83|231.03|234.14|232.34|234.52|232.72|232.45|230.65|0
1619716800000|2021-04-29 17:20:00|234.33|232.53|234.33|232.53|234.52|232.72|233.57|231.77|0
1619717100000|2021-04-29 17:25:00|234.14|232.34|233.95|232.15|234.51|232.71|232.63|230.83|0
1619717400000|2021-04-29 17:30:00|234.32|232.52|233.57|231.77|234.51|232.71|232.81|231.01|0
1619717700000|2021-04-29 17:35:00|233.75|231.95|232.06|230.26|234.32|232.52|232.06|230.26|0
1619718000000|2021-04-29 17:40:00|232.25|230.45|235.63|233.83|236.2|234.4|231.68|229.88|0
1619718300000|2021-04-29 17:45:00|235.82|234.02|235.82|234.02|236.39|234.59|235.07|233.27|0
1619718600000|2021-04-29 17:50:00|236.01|234.21|236.38|234.58|236.77|234.97|235.44|233.64|0
1619718900000|2021-04-29 17:55:00|236.57|234.77|235.06|233.26|236.76|234.96|234.68|232.88|0
1619719200000|2021-04-29 18:00:00|235.44|233.64|234.87|233.07|236.19|234.39|234.87|233.07|0
1619719500000|2021-04-29 18:05:00|235.24|233.44|236.56|234.76|236.94|235.14|235.24|233.44|0
1619719800000|2021-04-29 18:10:00|236.75|234.95|238.46|236.66|238.84|237.04|236.56|234.76|0
1619720100000|2021-04-29 18:15:00|238.84|237.04|239.66|237.86|240.16|238.36|237.09|235.29|0
1619720400000|2021-04-29 18:20:00|239.85|238.05|239.66|237.86|240.8|239|239.47|237.67|0
1619720700000|2021-04-29 18:25:00|239.85|238.05|240.03|238.23|240.04|238.24|239.27|237.47|0
1619721000000|2021-04-29 18:30:00|240.23|238.43|242.33|240.53|242.71|240.91|240.23|238.43|0
1619721300000|2021-04-29 18:35:00|242.52|240.72|243.95|242.15|244.14|242.34|242.33|240.53|0
1619721600000|2021-04-29 18:40:00|244.14|242.34|246.63|244.83|246.63|244.83|243.56|241.76|0
1619721900000|2021-04-29 18:45:00|246.83|245.03|248.12|246.32|249.72|247.92|246.83|245.03|0
1619722200000|2021-04-29 18:50:00|248.31|246.51|247.73|245.93|248.31|246.51|246.39|244.59|0
1619722500000|2021-04-29 18:55:00|247.54|245.74|247.35|245.55|247.73|245.93|246.39|244.59|0
1619722800000|2021-04-29 19:00:00|247.92|246.12|249.07|247.27|250.04|248.24|247.35|245.55|0
1619723100000|2021-04-29 19:05:00|248.88|247.08|248.68|246.88|250.61|248.81|247.92|246.12|0
1619723400000|2021-04-29 19:10:00|249.07|247.27|248.68|246.88|249.84|248.04|248.49|246.69|0
1619723700000|2021-04-29 19:15:00|248.87|247.07|246.76|244.96|248.87|247.07|246.18|244.38|0
1619724000000|2021-04-29 19:20:00|247.53|245.73|244.84|243.04|247.72|245.92|244.46|242.66|0
1619724300000|2021-04-29 19:25:00|245.22|243.42|243.64|241.84|245.41|243.61|243.64|241.84|0
1619724600000|2021-04-29 19:30:00|244.03|242.23|245.55|243.75|245.94|244.14|243.26|241.46|0
1619724900000|2021-04-29 19:35:00|245.17|243.37|245.55|243.75|246.13|244.33|244.79|242.99|0
1619725200000|2021-04-29 19:40:00|245.36|243.56|246.31|244.51|246.89|245.09|245.17|243.37|0
1619725500000|2021-04-29 19:45:00|246.5|244.7|247.75|245.95|249|247.2|246.31|244.51|0
1619725800000|2021-04-29 19:50:00|245.93|244.13|246.11|244.31|247.08|245.28|245.16|243.36|0
1619726100000|2021-04-29 19:55:00|245.92|244.12|246.88|245.08|246.88|245.08|244.01|242.21|0
1619726400000|2021-04-29 20:00:00|247.07|245.27|246.68|244.88|247.65|245.85|244.39|242.59|0
1619726700000|2021-04-29 20:05:00|246.88|245.08|246.3|244.5|246.97|245.17|245.53|243.73|0
1619727000000|2021-04-29 20:10:00|246.11|244.31|243.9|242.1|246.3|244.5|243.9|242.1|0
1619727300000|2021-04-29 20:15:00|243.91|241.71|243.68|241.48|244.16|241.96|243.57|241.37|0
1619727600000|2021-04-29 20:20:00|243.85|241.65|243.73|241.53|243.95|241.75|243.65|241.45|0
1619727900000|2021-04-29 20:25:00|243.7|241.5|243.68|241.48|243.76|241.56|243.65|241.45|0
1619728200000|2021-04-29 20:30:00|243.52|241.32|244.47|242.27|244.66|242.46|243.52|241.32|0
1619728500000|2021-04-29 20:35:00|244.66|242.46|243.51|241.31|244.85|242.65|243.51|241.31|0
1619728800000|2021-04-29 20:40:00|243.7|241.5|243.31|241.11|243.7|241.5|243.31|241.11|0
1619729100000|2021-04-29 20:45:00|243.51|241.31|244.08|241.88|244.65|242.45|243.5|241.3|0
1619729400000|2021-04-29 20:50:00|244.07|241.87|244.26|242.06|244.27|242.07|243.69|241.49|0
1619729700000|2021-04-29 20:55:00|244.07|241.87|244.07|241.87|244.45|242.25|243.88|241.68|0
1619730000000|2021-04-29 21:00:00|243.98|241.78|243.75|241.55|244.2|242|243.75|241.55|0
1619730300000|2021-04-29 21:05:00|243.78|241.58|243.97|241.77|243.97|241.77|243.78|241.58|0
1619730600000|2021-04-29 21:10:00|243.95|241.75|243.78|241.58|244.05|241.85|243.69|241.49|0
1619730900000|2021-04-29 21:15:00|243.71|241.51|243.99|241.79|244.1|241.9|243.71|241.51|0
1619731200000|2021-04-29 21:20:00|243.77|241.57|243.91|241.71|244.05|241.85|243.77|241.57|0
1619731500000|2021-04-29 21:25:00|243.85|241.65|243.85|241.65|243.85|241.65|243.79|241.59|0
1619731800000|2021-04-29 21:30:00|244.1|241.9|244.43|242.23|244.43|242.23|244.09|241.89|0
1619732100000|2021-04-29 21:35:00|244.49|242.29|244.2|242|244.49|242.29|244.2|242|0
1619732400000|2021-04-29 21:40:00|244.17|241.97|244.2|242|244.2|242|244.17|241.97|0
1619732700000|2021-04-29 21:45:00|244.17|241.97|244.08|241.88|244.2|242|244.08|241.88|0
1619733000000|2021-04-29 21:50:00|244.03|241.83|244.11|241.91|244.16|241.96|244.03|241.83|0
1619733300000|2021-04-29 21:55:00|244.22|242.02|244.14|241.94|244.25|242.05|243.97|241.77|0
1619733600000|2021-04-29 22:00:00|244.79|242.59|244.7|242.5|244.89|242.69|243.94|241.74|0
1619733900000|2021-04-29 22:05:00|244.89|242.69|242.79|240.59|244.89|242.69|242.6|240.4|0
1619734200000|2021-04-29 22:10:00|242.98|240.78|242.4|240.2|243.45|241.25|242.21|240.01|0
1619734500000|2021-04-29 22:15:00|242.59|240.39|242.97|240.77|243.16|240.96|242.59|240.39|0
1619734800000|2021-04-29 22:20:00|243.16|240.96|243.54|241.34|243.92|241.72|242.97|240.77|0
1619735100000|2021-04-29 22:25:00|243.73|241.53|243.73|241.53|243.92|241.72|243.54|241.34|0
1619735400000|2021-04-29 22:30:00|243.54|241.34|243.53|241.33|243.54|241.34|243.53|241.33|0
1619735700000|2021-04-29 22:35:00|243.15|240.95|242.58|240.38|243.15|240.95|242.58|240.38|0
1619736000000|2021-04-29 22:40:00|242.77|240.57|242.76|240.56|242.96|240.76|242.38|240.18|0
1619736300000|2021-04-29 22:45:00|242.57|240.37|242.19|239.99|242.57|240.37|242.19|239.99|0
1619736600000|2021-04-29 22:50:00|242.38|240.18|243.14|240.94|243.14|240.94|242.19|239.99|0
1619736900000|2021-04-29 22:55:00|242.95|240.75|243.14|240.94|243.33|241.13|242.95|240.75|0
1619737200000|2021-04-29 23:00:00|243.33|241.13|242.94|240.74|243.33|241.13|242.94|240.74|0
1619737500000|2021-04-29 23:05:00|242.84|240.64|242.75|240.55|242.94|240.74|242.75|240.55|0
1619737800000|2021-04-29 23:10:00|242.84|240.64|242.94|240.74|243.13|240.93|242.56|240.36|0
1619738100000|2021-04-29 23:15:00|242.93|240.73|242.93|240.73|243.12|240.92|242.74|240.54|0
1619738400000|2021-04-29 23:20:00|243.12|240.92|243.31|241.11|243.31|241.11|242.93|240.73|0
1619738700000|2021-04-29 23:25:00|243.5|241.3|243.5|241.3|244.07|241.87|243.5|241.3|0
1619739000000|2021-04-29 23:30:00|243.69|241.49|242.73|240.53|243.69|241.49|242.54|240.34|0
1619739300000|2021-04-29 23:35:00|242.54|240.34|241.21|239.01|242.54|240.34|240.83|238.63|0
1619739600000|2021-04-29 23:40:00|241.02|238.82|239.87|237.67|241.02|238.82|239.49|237.29|0
1619739900000|2021-04-29 23:45:00|239.68|237.48|241.58|239.38|242.15|239.95|239.68|237.48|0
1619740200000|2021-04-29 23:50:00|241.39|239.19|241.01|238.81|241.58|239.38|240.44|238.24|0
1619740500000|2021-04-29 23:55:00|241.2|239|241.57|239.37|241.95|239.75|241.19|238.99|0
1619740800000|2021-04-30 00:00:00|241.38|239.18|241.19|238.99|242.72|240.52|241.19|238.99|0
1619741100000|2021-04-30 00:05:00|241.38|239.18|240.62|238.42|241.38|239.18|240.05|237.85|0
1619741400000|2021-04-30 00:10:00|240.81|238.61|240.61|238.41|240.81|238.61|239.48|237.28|0
1619741700000|2021-04-30 00:15:00|240.42|238.22|240.99|238.79|241.18|238.98|240.04|237.84|0
1619742000000|2021-04-30 00:20:00|241.18|238.98|241.56|239.36|241.56|239.36|240.61|238.41|0
1619742300000|2021-04-30 00:25:00|241.37|239.17|242.51|240.31|242.51|240.31|240.79|238.59|0
1619742600000|2021-04-30 00:30:00|242.31|240.11|242.12|239.92|242.51|240.31|241.93|239.73|0
1619742900000|2021-04-30 00:35:00|241.93|239.73|241.74|239.54|242.12|239.92|241.36|239.16|0
1619743200000|2021-04-30 00:40:00|241.55|239.35|242.31|240.11|242.31|240.11|241.55|239.35|0
1619743500000|2021-04-30 00:45:00|242.11|239.91|241.73|239.53|242.31|240.11|241.54|239.34|0
1619743800000|2021-04-30 00:50:00|241.54|239.34|241.35|239.15|241.92|239.72|241.35|239.15|0
1619744100000|2021-04-30 00:55:00|241.54|239.34|240.58|238.38|241.73|239.53|240.21|238.01|0
1619744400000|2021-04-30 01:00:00|240.77|238.57|240.39|238.19|240.96|238.76|238.88|236.68|0
1619744700000|2021-04-30 01:05:00|240.2|238|240.58|238.38|240.96|238.76|240.2|238|0
1619745000000|2021-04-30 01:10:00|240.77|238.57|240.76|238.56|240.96|238.76|240.19|237.99|0
1619745300000|2021-04-30 01:15:00|240.38|238.18|240.19|237.99|240.38|238.18|239.62|237.42|0
1619745600000|2021-04-30 01:20:00|240.38|238.18|240.19|237.99|240.38|238.18|239.81|237.61|0
1619745900000|2021-04-30 01:25:00|240.28|238.08|240.37|238.17|240.37|238.17|239.62|237.42|0
1619746200000|2021-04-30 01:30:00|240.18|237.98|239.99|237.79|240.75|238.55|239.99|237.79|0
1619746500000|2021-04-30 01:35:00|239.8|237.6|240.37|238.17|240.75|238.55|239.8|237.6|0
1619746800000|2021-04-30 01:40:00|240.18|237.98|239.23|237.03|240.18|237.98|239.04|236.84|0
1619747100000|2021-04-30 01:45:00|239.04|236.84|239.22|237.02|239.6|237.4|239.03|236.83|0
1619747400000|2021-04-30 01:50:00|239.03|236.83|239.41|237.21|239.6|237.4|238.46|236.26|0
1619747700000|2021-04-30 01:55:00|239.22|237.02|239.03|236.83|239.41|237.21|238.84|236.64|0
1619748000000|2021-04-30 02:00:00|238.84|236.64|238.64|236.44|239.02|236.82|238.46|236.26|0
1619748300000|2021-04-30 02:05:00|238.83|236.63|238.83|236.63|238.83|236.63|238.64|236.44|0
1619748600000|2021-04-30 02:10:00|238.64|236.44|238.45|236.25|238.64|236.44|238.16|235.96|0
1619748900000|2021-04-30 02:15:00|238.26|236.06|237.12|234.92|238.45|236.25|237.12|234.92|0
1619749200000|2021-04-30 02:20:00|236.93|234.73|236.36|234.16|237.12|234.92|236.18|233.98|0
1619749500000|2021-04-30 02:25:00|236.27|234.07|236.17|233.97|236.55|234.35|235.99|233.79|0
1619749800000|2021-04-30 02:30:00|236.36|234.16|237.68|235.48|237.87|235.67|236.17|233.97|0
1619750100000|2021-04-30 02:35:00|237.87|235.67|238.05|235.85|238.24|236.04|237.87|235.67|0
1619750400000|2021-04-30 02:40:00|238.24|236.04|237.67|235.47|238.24|236.04|237.48|235.28|0
1619750700000|2021-04-30 02:45:00|237.86|235.66|237.1|234.9|237.86|235.66|236.91|234.71|0
1619751000000|2021-04-30 02:50:00|236.91|234.71|237.1|234.9|237.1|234.9|236.91|234.71|0
1619751300000|2021-04-30 02:55:00|236.91|234.71|236.91|234.71|236.91|234.71|236.53|234.33|0
1619751600000|2021-04-30 03:00:00|236.72|234.52|236.9|234.7|236.91|234.71|236.53|234.33|0
1619751900000|2021-04-30 03:05:00|236.72|234.52|236.9|234.7|236.9|234.7|236.71|234.51|0
1619752200000|2021-04-30 03:10:00|236.71|234.51|236.52|234.32|236.71|234.51|236.52|234.32|0
1619752500000|2021-04-30 03:15:00|236.33|234.13|236.33|234.13|236.71|234.51|236.14|233.94|0
1619752800000|2021-04-30 03:20:00|236.14|233.94|235.57|233.37|236.33|234.13|235.19|232.99|0
1619753100000|2021-04-30 03:25:00|235.76|233.56|236.32|234.12|236.51|234.31|235.76|233.56|0
1619753400000|2021-04-30 03:30:00|236.13|233.93|236.51|234.31|236.51|234.31|236.13|233.93|0
1619753700000|2021-04-30 03:35:00|236.5|234.3|236.88|234.68|236.88|234.68|236.5|234.3|0
1619754000000|2021-04-30 03:40:00|236.69|234.49|237.07|234.87|237.63|235.43|236.69|234.49|0
1619754300000|2021-04-30 03:45:00|237.26|235.06|237.25|235.05|237.44|235.24|237.07|234.87|0
1619754600000|2021-04-30 03:50:00|237.44|235.24|237.82|235.62|237.82|235.62|237.44|235.24|0
1619754900000|2021-04-30 03:55:00|237.81|235.61|237.81|235.61|237.9|235.7|237.81|235.61|0
1619755200000|2021-04-30 04:00:00|238|235.8|238.94|236.74|238.95|236.75|238|235.8|0
1619755500000|2021-04-30 04:05:00|238.76|236.56|238.75|236.55|238.94|236.74|238.75|236.55|0
1619755800000|2021-04-30 04:10:00|238.56|236.36|238.18|235.98|238.56|236.36|237.89|235.69|0
1619756100000|2021-04-30 04:15:00|238.37|236.17|237.23|235.03|238.37|236.17|237.23|235.03|0
1619756400000|2021-04-30 04:20:00|237.42|235.22|236.47|234.27|237.61|235.41|236.47|234.27|0
1619756700000|2021-04-30 04:25:00|236.66|234.46|236.85|234.65|237.04|234.84|236.47|234.27|0
1619757000000|2021-04-30 04:30:00|237.04|234.84|237.41|235.21|237.41|235.21|236.85|234.65|0
1619757300000|2021-04-30 04:35:00|237.22|235.02|237.03|234.83|237.41|235.21|237.03|234.83|0
1619757600000|2021-04-30 04:40:00|237.22|235.02|237.4|235.2|237.41|235.21|237.22|235.02|0
1619757900000|2021-04-30 04:45:00|237.21|235.01|236.65|234.45|237.21|235.01|236.65|234.45|0
1619758200000|2021-04-30 04:50:00|236.83|234.63|236.83|234.63|236.83|234.63|236.64|234.44|0
1619758500000|2021-04-30 04:55:00|236.64|234.44|236.83|234.63|236.83|234.63|236.45|234.25|0
1619758800000|2021-04-30 05:00:00|236.64|234.44|237.2|235|237.58|235.38|236.64|234.44|0
1619759100000|2021-04-30 05:05:00|237.39|235.19|237.39|235.19|237.58|235.38|237.01|234.81|0
1619759400000|2021-04-30 05:10:00|237.2|235|236.06|233.86|237.39|235.19|236.06|233.86|0
1619759700000|2021-04-30 05:15:00|235.87|233.67|235.49|233.29|236.06|233.86|235.12|232.92|0
1619760000000|2021-04-30 05:20:00|235.31|233.11|234.93|232.73|235.87|233.67|234.93|232.73|0
1619760300000|2021-04-30 05:25:00|235.11|232.91|234.17|231.97|235.3|233.1|233.98|231.78|0
1619760600000|2021-04-30 05:30:00|233.98|231.78|233.6|231.4|234.36|232.16|233.42|231.22|0
1619760900000|2021-04-30 05:35:00|233.42|231.22|233.79|231.59|234.17|231.97|233.23|231.03|0
1619761200000|2021-04-30 05:40:00|233.98|231.78|233.79|231.59|234.35|232.15|233.6|231.4|0
1619761500000|2021-04-30 05:45:00|233.6|231.4|234.16|231.96|234.16|231.96|233.41|231.21|0
1619761800000|2021-04-30 05:50:00|234.35|232.15|234.15|231.95|234.53|232.33|234.15|231.95|0
1619762100000|2021-04-30 05:55:00|233.97|231.77|234.34|232.14|234.72|232.52|233.96|231.76|0
1619762400000|2021-04-30 06:00:00|234.53|232.33|236.97|234.77|237.16|234.96|234.53|232.33|0
1619762700000|2021-04-30 06:05:00|237.16|234.96|236.59|234.39|237.16|234.96|236.22|234.02|0
1619763000000|2021-04-30 06:10:00|236.4|234.2|236.78|234.58|236.78|234.58|236.21|234.01|0
1619763300000|2021-04-30 06:15:00|236.97|234.77|237.72|235.52|238.1|235.9|236.78|234.58|0
1619763600000|2021-04-30 06:20:00|237.53|235.33|237.91|235.71|238.1|235.9|237.53|235.33|0
1619763900000|2021-04-30 06:25:00|237.72|235.52|237.9|235.7|238.28|236.08|237.72|235.52|0
1619764200000|2021-04-30 06:30:00|237.71|235.51|237.9|235.7|238.28|236.08|237.15|234.95|0
1619764500000|2021-04-30 06:35:00|238.09|235.89|237.33|235.13|238.09|235.89|237.14|234.94|0
1619764800000|2021-04-30 06:40:00|237.52|235.32|236.95|234.75|237.52|235.32|236.76|234.56|0
1619765100000|2021-04-30 06:45:00|237.14|234.94|237.7|235.5|237.7|235.5|236.95|234.75|0
1619765400000|2021-04-30 06:50:00|237.89|235.69|238.64|236.44|238.65|236.45|237.89|235.69|0
1619765700000|2021-04-30 06:55:00|238.83|236.63|238.64|236.44|238.83|236.63|238.45|236.25|0
1619766000000|2021-04-30 07:00:00|238.26|236.06|237.34|235.14|238.64|236.44|237.15|234.95|0
1619766300000|2021-04-30 07:05:00|237.33|235.53|238.09|236.29|238.47|236.67|236.95|235.15|0
1619766600000|2021-04-30 07:10:00|237.9|236.1|238.66|236.86|239.42|237.62|237.9|236.1|0
1619766900000|2021-04-30 07:15:00|238.85|237.05|237.89|236.09|238.85|237.05|237.89|236.09|0
1619767200000|2021-04-30 07:20:00|237.7|235.9|237.89|236.09|238.27|236.47|237.51|235.71|0
1619767500000|2021-04-30 07:25:00|238.08|236.28|236.36|234.56|238.27|236.47|236.36|234.56|0
1619767800000|2021-04-30 07:30:00|236.55|234.75|237.31|235.51|237.88|236.08|236.55|234.75|0
1619768100000|2021-04-30 07:35:00|237.5|235.7|236.74|234.94|237.69|235.89|236.74|234.94|0
1619768400000|2021-04-30 07:40:00|236.55|234.75|237.11|235.31|237.69|235.89|236.55|234.75|0
1619768700000|2021-04-30 07:45:00|237.3|235.5|238.44|236.64|238.63|236.83|237.3|235.5|0
1619769000000|2021-04-30 07:50:00|238.25|236.45|237.87|236.07|238.25|236.45|237.49|235.69|0
1619769300000|2021-04-30 07:55:00|237.68|235.88|237.67|235.87|238.44|236.64|237.29|235.49|0
1619769600000|2021-04-30 08:00:00|237.48|235.68|236.34|234.54|237.67|235.87|236.34|234.54|0
1619769900000|2021-04-30 08:05:00|236.15|234.35|233.88|232.08|236.53|234.73|233.88|232.08|0
1619770200000|2021-04-30 08:10:00|234.07|232.27|235.01|233.21|235.58|233.78|234.07|232.27|0
1619770500000|2021-04-30 08:15:00|234.82|233.02|235.57|233.77|235.57|233.77|233.87|232.07|0
1619770800000|2021-04-30 08:20:00|235.76|233.96|236.33|234.53|236.33|234.53|235.38|233.58|0
1619771100000|2021-04-30 08:25:00|236.52|234.72|236.89|235.09|237.28|235.48|235.95|234.15|0
1619771400000|2021-04-30 08:30:00|237.08|235.28|236.89|235.09|237.27|235.47|236.32|234.52|0
1619771700000|2021-04-30 08:35:00|236.7|234.9|235.94|234.14|236.89|235.09|235.75|233.95|0
1619772000000|2021-04-30 08:40:00|235.75|233.95|236.13|234.33|236.32|234.52|235.75|233.95|0
1619772300000|2021-04-30 08:45:00|235.94|234.14|236.12|234.32|236.69|234.89|235.75|233.95|0
1619772600000|2021-04-30 08:50:00|236.31|234.51|236.69|234.89|236.88|235.08|236.31|234.51|0
1619772900000|2021-04-30 08:55:00|236.5|234.7|235.74|233.94|236.5|234.7|235.55|233.75|0
1619773200000|2021-04-30 09:00:00|235.93|234.13|236.49|234.69|236.49|234.69|235.36|233.56|0
1619773500000|2021-04-30 09:05:00|236.3|234.5|237.06|235.26|237.44|235.64|236.11|234.31|0
1619773800000|2021-04-30 09:10:00|236.68|234.88|236.68|234.88|237.25|235.45|236.3|234.5|0
1619774100000|2021-04-30 09:15:00|236.87|235.07|236.48|234.68|237.25|235.45|236.48|234.68|0
1619774400000|2021-04-30 09:20:00|236.29|234.49|237.05|235.25|237.05|235.25|236.29|234.49|0
1619774700000|2021-04-30 09:25:00|237.24|235.44|236.67|234.87|237.24|235.44|236.48|234.68|0
1619775000000|2021-04-30 09:30:00|236.48|234.68|236.85|235.05|237.43|235.63|236.48|234.68|0
1619775300000|2021-04-30 09:35:00|237.04|235.24|235.33|233.53|237.04|235.24|235.14|233.34|0
1619775600000|2021-04-30 09:40:00|234.95|233.15|235.14|233.34|235.14|233.34|232.68|230.88|0
1619775900000|2021-04-30 09:45:00|235.52|233.72|235.33|233.53|235.52|233.72|234.57|232.77|0
1619776200000|2021-04-30 09:50:00|235.32|233.52|233.24|231.44|235.32|233.52|233.05|231.25|0
1619776500000|2021-04-30 09:55:00|233.43|231.63|233.05|231.25|233.62|231.82|232.48|230.68|0
1619776800000|2021-04-30 10:00:00|232.86|231.06|231.35|229.55|233.05|231.25|231.35|229.55|0
1619777100000|2021-04-30 10:05:00|231.54|229.74|232.67|230.87|232.85|231.05|230.22|228.42|0
1619777400000|2021-04-30 10:10:00|232.48|230.68|232.85|231.05|233.23|231.43|232.48|230.68|0
1619777700000|2021-04-30 10:15:00|232.66|230.86|232.09|230.29|232.66|230.86|231.16|229.36|0
1619778000000|2021-04-30 10:20:00|232.28|230.48|231.99|230.19|232.66|230.86|231.53|229.73|0
1619778300000|2021-04-30 10:25:00|231.9|230.1|232.28|230.48|232.28|230.48|231.52|229.72|0
1619778600000|2021-04-30 10:30:00|232.46|230.66|232.27|230.47|232.65|230.85|231.71|229.91|0
1619778900000|2021-04-30 10:35:00|232.08|230.28|230.58|228.78|232.46|230.66|230.01|228.21|0
1619779200000|2021-04-30 10:40:00|230.76|228.96|228.65|226.85|230.76|228.96|227.44|225.64|0
1619779500000|2021-04-30 10:45:00|228.46|226.66|226.97|225.17|228.65|226.85|226.23|224.43|0
1619779800000|2021-04-30 10:50:00|226.78|224.98|226.64|224.84|226.78|224.98|224.48|222.68|0
1619780100000|2021-04-30 10:55:00|226.83|225.03|227.75|225.95|227.94|226.14|226.83|225.03|0
1619780400000|2021-04-30 11:00:00|228.12|226.32|227.19|225.39|228.12|226.32|226.08|224.28|0
1619780700000|2021-04-30 11:05:00|227.01|225.21|228.3|226.5|228.49|226.69|227.01|225.21|0
1619781000000|2021-04-30 11:10:00|228.49|226.69|228.67|226.87|229.04|227.24|228.3|226.5|0
1619781300000|2021-04-30 11:15:00|228.76|226.96|228.48|226.68|228.86|227.06|228.11|226.31|0
1619781600000|2021-04-30 11:20:00|228.3|226.5|227.18|225.38|228.85|227.05|227.18|225.38|0
1619781900000|2021-04-30 11:25:00|227.36|225.56|228.47|226.67|228.85|227.05|227.36|225.56|0
1619782200000|2021-04-30 11:30:00|228.29|226.49|229.96|228.16|230.33|228.53|228.29|226.49|0
1619782500000|2021-04-30 11:35:00|230.33|228.53|229.96|228.16|230.52|228.72|229.77|227.97|0
1619782800000|2021-04-30 11:40:00|230.14|228.34|230.14|228.34|230.33|228.53|229.95|228.15|0
1619783100000|2021-04-30 11:45:00|230.33|228.53|230.32|228.52|230.51|228.71|229.95|228.15|0
1619783400000|2021-04-30 11:50:00|230.14|228.34|229.95|228.15|230.14|228.34|229.2|227.4|0
1619783700000|2021-04-30 11:55:00|230.13|228.33|230.88|229.08|230.88|229.08|229.76|227.96|0
1619784000000|2021-04-30 12:00:00|230.69|228.89|230.31|228.51|231.06|229.26|229.94|228.14|0
1619784300000|2021-04-30 12:05:00|230.13|228.33|230.5|228.7|230.5|228.7|229.19|227.39|0
1619784600000|2021-04-30 12:10:00|230.68|228.88|229.93|228.13|231.24|229.44|229.75|227.95|0
1619784900000|2021-04-30 12:15:00|229.75|227.95|229.93|228.13|230.87|229.07|229.56|227.76|0
1619785200000|2021-04-30 12:20:00|230.3|228.5|231.42|229.62|231.42|229.62|230.12|228.32|0
1619785500000|2021-04-30 12:25:00|231.23|229.43|231.79|229.99|232.35|230.55|231.23|229.43|0
1619785800000|2021-04-30 12:30:00|231.98|230.18|228.06|226.26|231.98|230.18|227.5|225.7|0
1619786100000|2021-04-30 12:35:00|228.43|226.63|224.72|222.92|228.62|226.82|224.72|222.92|0
1619786400000|2021-04-30 12:40:00|224.54|222.74|227.12|225.32|227.12|225.32|224.36|222.56|0
1619786700000|2021-04-30 12:45:00|226.94|225.14|228.05|226.25|228.24|226.44|226.94|225.14|0
1619787000000|2021-04-30 12:50:00|228.23|226.43|229.91|228.11|229.91|228.11|228.23|226.43|0
1619787300000|2021-04-30 12:55:00|229.72|227.92|230.46|228.66|230.84|229.04|229.35|227.55|0
1619787600000|2021-04-30 13:00:00|230.65|228.85|228.78|226.98|230.65|228.85|228.04|226.24|0
1619787900000|2021-04-30 13:05:00|228.6|226.8|226.55|224.75|228.6|226.8|226.18|224.38|0
1619788200000|2021-04-30 13:10:00|226.18|224.38|228.22|226.42|228.22|226.42|226.18|224.38|0
1619788500000|2021-04-30 13:15:00|228.03|226.23|227.84|226.04|228.59|226.79|227.47|225.67|0
1619788800000|2021-04-30 13:20:00|227.66|225.86|228.03|226.23|228.21|226.41|226.73|224.93|0
1619789100000|2021-04-30 13:25:00|228.21|226.41|228.48|226.68|229.7|227.9|228.21|226.41|0
1619789400000|2021-04-30 13:30:00|227.46|225.66|229.69|227.89|230.25|228.45|226.91|225.11|0
1619789700000|2021-04-30 13:35:00|230.07|228.27|230.62|228.82|231.18|229.38|228.95|227.15|0
1619790000000|2021-04-30 13:40:00|230.25|228.45|230.43|228.63|231.18|229.38|229.69|227.89|0
1619790300000|2021-04-30 13:45:00|230.62|228.82|232.42|230.62|234.08|232.28|230.43|228.63|0
1619790600000|2021-04-30 13:50:00|232.61|230.81|232.61|230.81|234.11|232.31|232.24|230.44|0
1619790900000|2021-04-30 13:55:00|232.98|231.18|234.3|232.5|234.49|232.69|232.23|230.43|0
1619791200000|2021-04-30 14:00:00|234.49|232.69|233.73|231.93|234.67|232.87|232.98|231.18|0
1619791500000|2021-04-30 14:05:00|233.54|231.74|232.04|230.24|233.54|231.74|230.16|228.36|0
1619791800000|2021-04-30 14:10:00|232.22|230.42|229.23|227.43|232.6|230.8|229.04|227.24|0
1619792100000|2021-04-30 14:15:00|229.41|227.61|229.78|227.98|230.35|228.55|228.29|226.49|0
1619792400000|2021-04-30 14:20:00|230.16|228.36|230.53|228.73|230.9|229.1|228.48|226.68|0
1619792700000|2021-04-30 14:25:00|230.71|228.91|234.28|232.48|234.84|233.04|229.97|228.17|0
1619793000000|2021-04-30 14:30:00|234.09|232.29|232.77|230.97|234.47|232.67|232.58|230.78|0
1619793300000|2021-04-30 14:35:00|232.96|231.16|227.53|225.73|233.9|232.1|226.61|224.81|0
1619793600000|2021-04-30 14:40:00|226.79|224.99|229.77|227.97|230.33|228.53|226.79|224.99|0
1619793900000|2021-04-30 14:45:00|229.39|227.59|228.08|226.28|229.95|228.15|227.9|226.1|0
1619794200000|2021-04-30 14:50:00|227.71|225.91|227.15|225.35|228.83|227.03|226.23|224.43|0
1619794500000|2021-04-30 14:55:00|226.97|225.17|226.78|224.98|228.45|226.65|225.67|223.87|0
1619794800000|2021-04-30 15:00:00|226.41|224.61|226.22|224.42|226.59|224.79|224.37|222.57|0
1619795100000|2021-04-30 15:05:00|225.85|224.05|225.29|223.49|226.77|224.97|223.81|222.01|0
1619795400000|2021-04-30 15:10:00|224.73|222.93|227.18|225.38|228.48|226.68|223.99|222.19|0
1619795700000|2021-04-30 15:15:00|226.63|224.83|223.68|221.88|226.81|225.01|223.49|221.69|0
1619796000000|2021-04-30 15:20:00|223.86|222.06|225.7|223.9|227.37|225.57|223.12|221.32|0
1619796300000|2021-04-30 15:25:00|225.51|223.71|223.67|221.87|225.51|223.71|223.12|221.32|0
1619796600000|2021-04-30 15:30:00|223.12|221.32|226.2|224.4|226.57|224.77|221.45|219.65|0
1619796900000|2021-04-30 15:35:00|225.83|224.03|227.49|225.69|228.04|226.24|225.65|223.85|0
1619797200000|2021-04-30 15:40:00|227.3|225.5|227.67|225.87|228.22|226.42|226.93|225.13|0
1619797500000|2021-04-30 15:45:00|227.48|225.68|228.89|227.09|229.57|227.77|227.3|225.5|0
1619797800000|2021-04-30 15:50:00|228.71|226.91|229.26|227.46|229.45|227.65|227.22|225.42|0
1619798100000|2021-04-30 15:55:00|229.45|227.65|228.89|227.09|229.63|227.83|228.33|226.53|0
1619798400000|2021-04-30 16:00:00|229.07|227.27|227.58|225.78|229.26|227.46|227.4|225.6|0
1619798700000|2021-04-30 16:05:00|227.4|225.6|229.44|227.64|230.55|228.75|227.4|225.6|0
1619799000000|2021-04-30 16:10:00|229.25|227.45|229.25|227.45|230.37|228.57|229.25|227.45|0
1619799300000|2021-04-30 16:15:00|229.06|227.26|229.06|227.26|229.62|227.82|227.95|226.15|0
1619799600000|2021-04-30 16:20:00|229.43|227.63|228.68|226.88|230.55|228.75|228.68|226.88|0
1619799900000|2021-04-30 16:25:00|228.87|227.07|229.05|227.25|229.05|227.25|228.13|226.33|0
1619800200000|2021-04-30 16:30:00|228.87|227.07|228.31|226.51|230.17|228.37|227.56|225.76|0
1619800500000|2021-04-30 16:35:00|228.49|226.69|227.38|225.58|228.86|227.06|226.64|224.84|0
1619800800000|2021-04-30 16:40:00|227.28|225.48|227.74|225.94|228.49|226.69|226.82|225.02|0
1619801100000|2021-04-30 16:45:00|227.93|226.13|227.74|225.94|228.48|226.68|226.81|225.01|0
1619801400000|2021-04-30 16:50:00|227.55|225.75|226.44|224.64|228.11|226.31|226.44|224.64|0
1619801700000|2021-04-30 16:55:00|226.62|224.82|227.55|225.75|227.73|225.93|224.96|223.16|0
1619802000000|2021-04-30 17:00:00|227.36|225.56|227.36|225.56|227.73|225.93|226.62|224.82|0
1619802300000|2021-04-30 17:05:00|227.73|225.93|228.84|227.04|229.02|227.22|226.99|225.19|0
1619802600000|2021-04-30 17:10:00|228.65|226.85|226.98|225.18|228.65|226.85|226.06|224.26|0
1619802900000|2021-04-30 17:15:00|227.17|225.37|226.42|224.62|227.72|225.92|226.24|224.44|0
1619803200000|2021-04-30 17:20:00|226.61|224.81|228.46|226.66|228.46|226.66|226.61|224.81|0
1619803500000|2021-04-30 17:25:00|228.27|226.47|229.57|227.77|229.57|227.77|228.08|226.28|0
1619803800000|2021-04-30 17:30:00|229.38|227.58|229.75|227.95|230.68|228.88|229.2|227.4|0
1619804100000|2021-04-30 17:35:00|229.94|228.14|229.93|228.13|230.12|228.32|229.19|227.39|0
1619804400000|2021-04-30 17:40:00|229.75|227.95|228.26|226.46|229.93|228.13|227.7|225.9|0
1619804700000|2021-04-30 17:45:00|228.07|226.27|225.48|223.68|228.07|226.27|224.56|222.76|0
1619805000000|2021-04-30 17:50:00|225.29|223.49|222.16|220.36|225.48|223.68|221.61|219.81|0
1619805300000|2021-04-30 17:55:00|221.98|220.18|221.43|219.63|221.98|220.18|219.78|217.98|0
1619805600000|2021-04-30 18:00:00|221.24|219.44|220.69|218.89|223.44|221.64|220.33|218.53|0
1619805900000|2021-04-30 18:05:00|220.87|219.07|222.52|220.72|223.07|221.27|220.69|218.89|0
1619806200000|2021-04-30 18:10:00|222.34|220.54|223.99|222.19|224.54|222.74|221.79|219.99|0
1619806500000|2021-04-30 18:15:00|223.8|222|224.54|222.74|224.72|222.92|223.07|221.27|0
1619806800000|2021-04-30 18:20:00|223.61|221.81|223.43|221.63|224.9|223.1|223.06|221.26|0
1619807100000|2021-04-30 18:25:00|223.98|222.18|226|224.2|226.74|224.94|222.69|220.89|0
1619807400000|2021-04-30 18:30:00|225.82|224.02|225.82|224.02|226.37|224.57|225.26|223.46|0
1619807700000|2021-04-30 18:35:00|225.9|224.1|225.26|223.46|226.37|224.57|225.26|223.46|0
1619808000000|2021-04-30 18:40:00|225.44|223.64|227.47|225.67|227.66|225.86|225.44|223.64|0
1619808300000|2021-04-30 18:45:00|227.1|225.3|225.62|223.82|227.1|225.3|225.44|223.64|0
1619808600000|2021-04-30 18:50:00|225.44|223.64|226.17|224.37|226.36|224.56|224.51|222.71|0
1619808900000|2021-04-30 18:55:00|226.36|224.56|224.51|222.71|227.1|225.3|224.51|222.71|0
1619809200000|2021-04-30 19:00:00|224.69|222.89|223.95|222.15|227.65|225.85|223.58|221.78|0
1619809500000|2021-04-30 19:05:00|224.32|222.52|222.66|220.86|224.87|223.07|221.93|220.13|0
1619809800000|2021-04-30 19:10:00|222.29|220.49|222.29|220.49|224.32|222.52|222.29|220.49|0
1619810100000|2021-04-30 19:15:00|222.11|220.31|221.55|219.75|222.29|220.49|221.01|219.21|0
1619810400000|2021-04-30 19:20:00|221.37|219.57|225.04|223.24|225.6|223.8|221.37|219.57|0
1619810700000|2021-04-30 19:25:00|225.23|223.43|227.63|225.83|227.82|226.02|225.04|223.24|0
1619811000000|2021-04-30 19:30:00|228.19|226.39|225.96|224.16|228.19|226.39|225.04|223.24|0
1619811300000|2021-04-30 19:35:00|225.77|223.97|225.77|223.97|227.62|225.82|225.59|223.79|0
1619811600000|2021-04-30 19:40:00|225.22|223.42|221.9|220.1|225.4|223.6|221.9|220.1|0
1619811900000|2021-04-30 19:45:00|221.72|219.92|226.13|224.33|226.13|224.33|219.52|217.72|0
1619812200000|2021-04-30 19:50:00|224.29|222.49|222.63|220.83|225.21|223.41|222.26|220.46|0
1619812500000|2021-04-30 19:55:00|223|221.2|226.31|224.51|226.31|224.51|221.89|220.09|0
1619812800000|2021-04-30 20:00:00|226.68|224.88|228.91|227.11|229.28|227.48|226.68|224.88|0
1619813100000|2021-04-30 20:05:00|229.09|227.29|228.72|226.92|229.09|227.29|228.35|226.55|0
1619813400000|2021-04-30 20:10:00|228.9|227.1|229.34|227.54|229.83|228.03|228.9|227.1|0
1619740800000|2021-04-30 00:00:00|241.38|239.18|241.19|238.99|242.72|240.52|241.19|238.99|0
1619741100000|2021-04-30 00:05:00|241.38|239.18|240.62|238.42|241.38|239.18|240.05|237.85|0
1619741400000|2021-04-30 00:10:00|240.81|238.61|240.61|238.41|240.81|238.61|239.48|237.28|0
1619741700000|2021-04-30 00:15:00|240.42|238.22|240.99|238.79|241.18|238.98|240.04|237.84|0
1619742000000|2021-04-30 00:20:00|241.18|238.98|241.56|239.36|241.56|239.36|240.61|238.41|0
1619742300000|2021-04-30 00:25:00|241.37|239.17|242.51|240.31|242.51|240.31|240.79|238.59|0
1619742600000|2021-04-30 00:30:00|242.31|240.11|242.12|239.92|242.51|240.31|241.93|239.73|0
1619742900000|2021-04-30 00:35:00|241.93|239.73|241.74|239.54|242.12|239.92|241.36|239.16|0
1619743200000|2021-04-30 00:40:00|241.55|239.35|242.31|240.11|242.31|240.11|241.55|239.35|0
1619743500000|2021-04-30 00:45:00|242.11|239.91|241.73|239.53|242.31|240.11|241.54|239.34|0
1619743800000|2021-04-30 00:50:00|241.54|239.34|241.35|239.15|241.92|239.72|241.35|239.15|0
1619744100000|2021-04-30 00:55:00|241.54|239.34|240.58|238.38|241.73|239.53|240.21|238.01|0
1619744400000|2021-04-30 01:00:00|240.77|238.57|240.39|238.19|240.96|238.76|238.88|236.68|0
1619744700000|2021-04-30 01:05:00|240.2|238|240.58|238.38|240.96|238.76|240.2|238|0
1619745000000|2021-04-30 01:10:00|240.77|238.57|240.76|238.56|240.96|238.76|240.19|237.99|0
1619745300000|2021-04-30 01:15:00|240.38|238.18|240.19|237.99|240.38|238.18|239.62|237.42|0
1619745600000|2021-04-30 01:20:00|240.38|238.18|240.19|237.99|240.38|238.18|239.81|237.61|0
1619745900000|2021-04-30 01:25:00|240.28|238.08|240.37|238.17|240.37|238.17|239.62|237.42|0
1619746200000|2021-04-30 01:30:00|240.18|237.98|239.99|237.79|240.75|238.55|239.99|237.79|0
1619746500000|2021-04-30 01:35:00|239.8|237.6|240.37|238.17|240.75|238.55|239.8|237.6|0
1619746800000|2021-04-30 01:40:00|240.18|237.98|239.23|237.03|240.18|237.98|239.04|236.84|0
1619747100000|2021-04-30 01:45:00|239.04|236.84|239.22|237.02|239.6|237.4|239.03|236.83|0
1619747400000|2021-04-30 01:50:00|239.03|236.83|239.41|237.21|239.6|237.4|238.46|236.26|0
1619747700000|2021-04-30 01:55:00|239.22|237.02|239.03|236.83|239.41|237.21|238.84|236.64|0
1619748000000|2021-04-30 02:00:00|238.84|236.64|238.64|236.44|239.02|236.82|238.46|236.26|0
1619748300000|2021-04-30 02:05:00|238.83|236.63|238.83|236.63|238.83|236.63|238.64|236.44|0
1619748600000|2021-04-30 02:10:00|238.64|236.44|238.45|236.25|238.64|236.44|238.16|235.96|0
1619748900000|2021-04-30 02:15:00|238.26|236.06|237.12|234.92|238.45|236.25|237.12|234.92|0
1619749200000|2021-04-30 02:20:00|236.93|234.73|236.36|234.16|237.12|234.92|236.18|233.98|0
1619749500000|2021-04-30 02:25:00|236.27|234.07|236.17|233.97|236.55|234.35|235.99|233.79|0
1619749800000|2021-04-30 02:30:00|236.36|234.16|237.68|235.48|237.87|235.67|236.17|233.97|0
1619750100000|2021-04-30 02:35:00|237.87|235.67|238.05|235.85|238.24|236.04|237.87|235.67|0
1619750400000|2021-04-30 02:40:00|238.24|236.04|237.67|235.47|238.24|236.04|237.48|235.28|0
1619750700000|2021-04-30 02:45:00|237.86|235.66|237.1|234.9|237.86|235.66|236.91|234.71|0
1619751000000|2021-04-30 02:50:00|236.91|234.71|237.1|234.9|237.1|234.9|236.91|234.71|0
1619751300000|2021-04-30 02:55:00|236.91|234.71|236.91|234.71|236.91|234.71|236.53|234.33|0
1619751600000|2021-04-30 03:00:00|236.72|234.52|236.9|234.7|236.91|234.71|236.53|234.33|0
1619751900000|2021-04-30 03:05:00|236.72|234.52|236.9|234.7|236.9|234.7|236.71|234.51|0
1619752200000|2021-04-30 03:10:00|236.71|234.51|236.52|234.32|236.71|234.51|236.52|234.32|0
1619752500000|2021-04-30 03:15:00|236.33|234.13|236.33|234.13|236.71|234.51|236.14|233.94|0
1619752800000|2021-04-30 03:20:00|236.14|233.94|235.57|233.37|236.33|234.13|235.19|232.99|0
1619753100000|2021-04-30 03:25:00|235.76|233.56|236.32|234.12|236.51|234.31|235.76|233.56|0
1619753400000|2021-04-30 03:30:00|236.13|233.93|236.51|234.31|236.51|234.31|236.13|233.93|0
1619753700000|2021-04-30 03:35:00|236.5|234.3|236.88|234.68|236.88|234.68|236.5|234.3|0
1619754000000|2021-04-30 03:40:00|236.69|234.49|237.07|234.87|237.63|235.43|236.69|234.49|0
1619754300000|2021-04-30 03:45:00|237.26|235.06|237.25|235.05|237.44|235.24|237.07|234.87|0
1619754600000|2021-04-30 03:50:00|237.44|235.24|237.82|235.62|237.82|235.62|237.44|235.24|0
1619754900000|2021-04-30 03:55:00|237.81|235.61|237.81|235.61|237.9|235.7|237.81|235.61|0
1619755200000|2021-04-30 04:00:00|238|235.8|238.94|236.74|238.95|236.75|238|235.8|0
1619755500000|2021-04-30 04:05:00|238.76|236.56|238.75|236.55|238.94|236.74|238.75|236.55|0
1619755800000|2021-04-30 04:10:00|238.56|236.36|238.18|235.98|238.56|236.36|237.89|235.69|0
1619756100000|2021-04-30 04:15:00|238.37|236.17|237.23|235.03|238.37|236.17|237.23|235.03|0
1619756400000|2021-04-30 04:20:00|237.42|235.22|236.47|234.27|237.61|235.41|236.47|234.27|0
1619756700000|2021-04-30 04:25:00|236.66|234.46|236.85|234.65|237.04|234.84|236.47|234.27|0
1619757000000|2021-04-30 04:30:00|237.04|234.84|237.41|235.21|237.41|235.21|236.85|234.65|0
1619757300000|2021-04-30 04:35:00|237.22|235.02|237.03|234.83|237.41|235.21|237.03|234.83|0
1619757600000|2021-04-30 04:40:00|237.22|235.02|237.4|235.2|237.41|235.21|237.22|235.02|0
1619757900000|2021-04-30 04:45:00|237.21|235.01|236.65|234.45|237.21|235.01|236.65|234.45|0
1619758200000|2021-04-30 04:50:00|236.83|234.63|236.83|234.63|236.83|234.63|236.64|234.44|0
1619758500000|2021-04-30 04:55:00|236.64|234.44|236.83|234.63|236.83|234.63|236.45|234.25|0
1619758800000|2021-04-30 05:00:00|236.64|234.44|237.2|235|237.58|235.38|236.64|234.44|0
1619759100000|2021-04-30 05:05:00|237.39|235.19|237.39|235.19|237.58|235.38|237.01|234.81|0
1619759400000|2021-04-30 05:10:00|237.2|235|236.06|233.86|237.39|235.19|236.06|233.86|0
1619759700000|2021-04-30 05:15:00|235.87|233.67|235.49|233.29|236.06|233.86|235.12|232.92|0
1619760000000|2021-04-30 05:20:00|235.31|233.11|234.93|232.73|235.87|233.67|234.93|232.73|0
1619760300000|2021-04-30 05:25:00|235.11|232.91|234.17|231.97|235.3|233.1|233.98|231.78|0
1619760600000|2021-04-30 05:30:00|233.98|231.78|233.6|231.4|234.36|232.16|233.42|231.22|0
1619760900000|2021-04-30 05:35:00|233.42|231.22|233.79|231.59|234.17|231.97|233.23|231.03|0
1619761200000|2021-04-30 05:40:00|233.98|231.78|233.79|231.59|234.35|232.15|233.6|231.4|0
1619761500000|2021-04-30 05:45:00|233.6|231.4|234.16|231.96|234.16|231.96|233.41|231.21|0
1619761800000|2021-04-30 05:50:00|234.35|232.15|234.15|231.95|234.53|232.33|234.15|231.95|0
1619762100000|2021-04-30 05:55:00|233.97|231.77|234.34|232.14|234.72|232.52|233.96|231.76|0
1619762400000|2021-04-30 06:00:00|234.53|232.33|236.97|234.77|237.16|234.96|234.53|232.33|0
1619762700000|2021-04-30 06:05:00|237.16|234.96|236.59|234.39|237.16|234.96|236.22|234.02|0
1619763000000|2021-04-30 06:10:00|236.4|234.2|236.78|234.58|236.78|234.58|236.21|234.01|0
1619763300000|2021-04-30 06:15:00|236.97|234.77|237.72|235.52|238.1|235.9|236.78|234.58|0
1619763600000|2021-04-30 06:20:00|237.53|235.33|237.91|235.71|238.1|235.9|237.53|235.33|0
1619763900000|2021-04-30 06:25:00|237.72|235.52|237.9|235.7|238.28|236.08|237.72|235.52|0
1619764200000|2021-04-30 06:30:00|237.71|235.51|237.9|235.7|238.28|236.08|237.15|234.95|0
1619764500000|2021-04-30 06:35:00|238.09|235.89|237.33|235.13|238.09|235.89|237.14|234.94|0
1619764800000|2021-04-30 06:40:00|237.52|235.32|236.95|234.75|237.52|235.32|236.76|234.56|0
1619765100000|2021-04-30 06:45:00|237.14|234.94|237.7|235.5|237.7|235.5|236.95|234.75|0
1619765400000|2021-04-30 06:50:00|237.89|235.69|238.64|236.44|238.65|236.45|237.89|235.69|0
1619765700000|2021-04-30 06:55:00|238.83|236.63|238.64|236.44|238.83|236.63|238.45|236.25|0
1619766000000|2021-04-30 07:00:00|238.26|236.06|237.34|235.14|238.64|236.44|237.15|234.95|0
1619766300000|2021-04-30 07:05:00|237.33|235.53|238.09|236.29|238.47|236.67|236.95|235.15|0
1619766600000|2021-04-30 07:10:00|237.9|236.1|238.66|236.86|239.42|237.62|237.9|236.1|0
1619766900000|2021-04-30 07:15:00|238.85|237.05|237.89|236.09|238.85|237.05|237.89|236.09|0
1619767200000|2021-04-30 07:20:00|237.7|235.9|237.89|236.09|238.27|236.47|237.51|235.71|0
1619767500000|2021-04-30 07:25:00|238.08|236.28|236.36|234.56|238.27|236.47|236.36|234.56|0
1619767800000|2021-04-30 07:30:00|236.55|234.75|237.31|235.51|237.88|236.08|236.55|234.75|0
1619768100000|2021-04-30 07:35:00|237.5|235.7|236.74|234.94|237.69|235.89|236.74|234.94|0
1619768400000|2021-04-30 07:40:00|236.55|234.75|237.11|235.31|237.69|235.89|236.55|234.75|0
1619768700000|2021-04-30 07:45:00|237.3|235.5|238.44|236.64|238.63|236.83|237.3|235.5|0
1619769000000|2021-04-30 07:50:00|238.25|236.45|237.87|236.07|238.25|236.45|237.49|235.69|0
1619769300000|2021-04-30 07:55:00|237.68|235.88|237.67|235.87|238.44|236.64|237.29|235.49|0
1619769600000|2021-04-30 08:00:00|237.48|235.68|236.34|234.54|237.67|235.87|236.34|234.54|0
1619769900000|2021-04-30 08:05:00|236.15|234.35|233.88|232.08|236.53|234.73|233.88|232.08|0
1619770200000|2021-04-30 08:10:00|234.07|232.27|235.01|233.21|235.58|233.78|234.07|232.27|0
1619770500000|2021-04-30 08:15:00|234.82|233.02|235.57|233.77|235.57|233.77|233.87|232.07|0
1619770800000|2021-04-30 08:20:00|235.76|233.96|236.33|234.53|236.33|234.53|235.38|233.58|0
1619771100000|2021-04-30 08:25:00|236.52|234.72|236.89|235.09|237.28|235.48|235.95|234.15|0
1619771400000|2021-04-30 08:30:00|237.08|235.28|236.89|235.09|237.27|235.47|236.32|234.52|0
1619771700000|2021-04-30 08:35:00|236.7|234.9|235.94|234.14|236.89|235.09|235.75|233.95|0
1619772000000|2021-04-30 08:40:00|235.75|233.95|236.13|234.33|236.32|234.52|235.75|233.95|0
1619772300000|2021-04-30 08:45:00|235.94|234.14|236.12|234.32|236.69|234.89|235.75|233.95|0
1619772600000|2021-04-30 08:50:00|236.31|234.51|236.69|234.89|236.88|235.08|236.31|234.51|0
1619772900000|2021-04-30 08:55:00|236.5|234.7|235.74|233.94|236.5|234.7|235.55|233.75|0
1619773200000|2021-04-30 09:00:00|235.93|234.13|236.49|234.69|236.49|234.69|235.36|233.56|0
1619773500000|2021-04-30 09:05:00|236.3|234.5|237.06|235.26|237.44|235.64|236.11|234.31|0
1619773800000|2021-04-30 09:10:00|236.68|234.88|236.68|234.88|237.25|235.45|236.3|234.5|0
1619774100000|2021-04-30 09:15:00|236.87|235.07|236.48|234.68|237.25|235.45|236.48|234.68|0
1619774400000|2021-04-30 09:20:00|236.29|234.49|237.05|235.25|237.05|235.25|236.29|234.49|0
1619774700000|2021-04-30 09:25:00|237.24|235.44|236.67|234.87|237.24|235.44|236.48|234.68|0
1619775000000|2021-04-30 09:30:00|236.48|234.68|236.85|235.05|237.43|235.63|236.48|234.68|0
1619775300000|2021-04-30 09:35:00|237.04|235.24|235.33|233.53|237.04|235.24|235.14|233.34|0
1619775600000|2021-04-30 09:40:00|234.95|233.15|235.14|233.34|235.14|233.34|232.68|230.88|0
1619775900000|2021-04-30 09:45:00|235.52|233.72|235.33|233.53|235.52|233.72|234.57|232.77|0
1619776200000|2021-04-30 09:50:00|235.32|233.52|233.24|231.44|235.32|233.52|233.05|231.25|0
1619776500000|2021-04-30 09:55:00|233.43|231.63|233.05|231.25|233.62|231.82|232.48|230.68|0
1619776800000|2021-04-30 10:00:00|232.86|231.06|231.35|229.55|233.05|231.25|231.35|229.55|0
1619777100000|2021-04-30 10:05:00|231.54|229.74|232.67|230.87|232.85|231.05|230.22|228.42|0
1619777400000|2021-04-30 10:10:00|232.48|230.68|232.85|231.05|233.23|231.43|232.48|230.68|0
1619777700000|2021-04-30 10:15:00|232.66|230.86|232.09|230.29|232.66|230.86|231.16|229.36|0
1619778000000|2021-04-30 10:20:00|232.28|230.48|231.99|230.19|232.66|230.86|231.53|229.73|0
1619778300000|2021-04-30 10:25:00|231.9|230.1|232.28|230.48|232.28|230.48|231.52|229.72|0
1619778600000|2021-04-30 10:30:00|232.46|230.66|232.27|230.47|232.65|230.85|231.71|229.91|0
1619778900000|2021-04-30 10:35:00|232.08|230.28|230.58|228.78|232.46|230.66|230.01|228.21|0
1619779200000|2021-04-30 10:40:00|230.76|228.96|228.65|226.85|230.76|228.96|227.44|225.64|0
1619779500000|2021-04-30 10:45:00|228.46|226.66|226.97|225.17|228.65|226.85|226.23|224.43|0
1619779800000|2021-04-30 10:50:00|226.78|224.98|226.64|224.84|226.78|224.98|224.48|222.68|0
1619780100000|2021-04-30 10:55:00|226.83|225.03|227.75|225.95|227.94|226.14|226.83|225.03|0
1619780400000|2021-04-30 11:00:00|228.12|226.32|227.19|225.39|228.12|226.32|226.08|224.28|0
1619780700000|2021-04-30 11:05:00|227.01|225.21|228.3|226.5|228.49|226.69|227.01|225.21|0
1619781000000|2021-04-30 11:10:00|228.49|226.69|228.67|226.87|229.04|227.24|228.3|226.5|0
1619781300000|2021-04-30 11:15:00|228.76|226.96|228.48|226.68|228.86|227.06|228.11|226.31|0
1619781600000|2021-04-30 11:20:00|228.3|226.5|227.18|225.38|228.85|227.05|227.18|225.38|0
1619781900000|2021-04-30 11:25:00|227.36|225.56|228.47|226.67|228.85|227.05|227.36|225.56|0
1619782200000|2021-04-30 11:30:00|228.29|226.49|229.96|228.16|230.33|228.53|228.29|226.49|0
1619782500000|2021-04-30 11:35:00|230.33|228.53|229.96|228.16|230.52|228.72|229.77|227.97|0
1619782800000|2021-04-30 11:40:00|230.14|228.34|230.14|228.34|230.33|228.53|229.95|228.15|0
1619783100000|2021-04-30 11:45:00|230.33|228.53|230.32|228.52|230.51|228.71|229.95|228.15|0
1619783400000|2021-04-30 11:50:00|230.14|228.34|229.95|228.15|230.14|228.34|229.2|227.4|0
1619783700000|2021-04-30 11:55:00|230.13|228.33|230.88|229.08|230.88|229.08|229.76|227.96|0
1619784000000|2021-04-30 12:00:00|230.69|228.89|230.31|228.51|231.06|229.26|229.94|228.14|0
1619784300000|2021-04-30 12:05:00|230.13|228.33|230.5|228.7|230.5|228.7|229.19|227.39|0
1619784600000|2021-04-30 12:10:00|230.68|228.88|229.93|228.13|231.24|229.44|229.75|227.95|0
1619784900000|2021-04-30 12:15:00|229.75|227.95|229.93|228.13|230.87|229.07|229.56|227.76|0
1619785200000|2021-04-30 12:20:00|230.3|228.5|231.42|229.62|231.42|229.62|230.12|228.32|0
1619785500000|2021-04-30 12:25:00|231.23|229.43|231.79|229.99|232.35|230.55|231.23|229.43|0
1619785800000|2021-04-30 12:30:00|231.98|230.18|228.06|226.26|231.98|230.18|227.5|225.7|0
1619786100000|2021-04-30 12:35:00|228.43|226.63|224.72|222.92|228.62|226.82|224.72|222.92|0
1619786400000|2021-04-30 12:40:00|224.54|222.74|227.12|225.32|227.12|225.32|224.36|222.56|0
1619786700000|2021-04-30 12:45:00|226.94|225.14|228.05|226.25|228.24|226.44|226.94|225.14|0
1619787000000|2021-04-30 12:50:00|228.23|226.43|229.91|228.11|229.91|228.11|228.23|226.43|0
1619787300000|2021-04-30 12:55:00|229.72|227.92|230.46|228.66|230.84|229.04|229.35|227.55|0
1619787600000|2021-04-30 13:00:00|230.65|228.85|228.78|226.98|230.65|228.85|228.04|226.24|0
1619787900000|2021-04-30 13:05:00|228.6|226.8|226.55|224.75|228.6|226.8|226.18|224.38|0
1619788200000|2021-04-30 13:10:00|226.18|224.38|228.22|226.42|228.22|226.42|226.18|224.38|0
1619788500000|2021-04-30 13:15:00|228.03|226.23|227.84|226.04|228.59|226.79|227.47|225.67|0
1619788800000|2021-04-30 13:20:00|227.66|225.86|228.03|226.23|228.21|226.41|226.73|224.93|0
1619789100000|2021-04-30 13:25:00|228.21|226.41|228.48|226.68|229.7|227.9|228.21|226.41|0
1619789400000|2021-04-30 13:30:00|227.46|225.66|229.69|227.89|230.25|228.45|226.91|225.11|0
1619789700000|2021-04-30 13:35:00|230.07|228.27|230.62|228.82|231.18|229.38|228.95|227.15|0
1619790000000|2021-04-30 13:40:00|230.25|228.45|230.43|228.63|231.18|229.38|229.69|227.89|0
1619790300000|2021-04-30 13:45:00|230.62|228.82|232.42|230.62|234.08|232.28|230.43|228.63|0
1619790600000|2021-04-30 13:50:00|232.61|230.81|232.61|230.81|234.11|232.31|232.24|230.44|0
1619790900000|2021-04-30 13:55:00|232.98|231.18|234.3|232.5|234.49|232.69|232.23|230.43|0
1619791200000|2021-04-30 14:00:00|234.49|232.69|233.73|231.93|234.67|232.87|232.98|231.18|0
1619791500000|2021-04-30 14:05:00|233.54|231.74|232.04|230.24|233.54|231.74|230.16|228.36|0
1619791800000|2021-04-30 14:10:00|232.22|230.42|229.23|227.43|232.6|230.8|229.04|227.24|0
1619792100000|2021-04-30 14:15:00|229.41|227.61|229.78|227.98|230.35|228.55|228.29|226.49|0
1619792400000|2021-04-30 14:20:00|230.16|228.36|230.53|228.73|230.9|229.1|228.48|226.68|0
1619792700000|2021-04-30 14:25:00|230.71|228.91|234.28|232.48|234.84|233.04|229.97|228.17|0
1619793000000|2021-04-30 14:30:00|234.09|232.29|232.77|230.97|234.47|232.67|232.58|230.78|0
1619793300000|2021-04-30 14:35:00|232.96|231.16|227.53|225.73|233.9|232.1|226.61|224.81|0
1619793600000|2021-04-30 14:40:00|226.79|224.99|229.77|227.97|230.33|228.53|226.79|224.99|0
1619793900000|2021-04-30 14:45:00|229.39|227.59|228.08|226.28|229.95|228.15|227.9|226.1|0
1619794200000|2021-04-30 14:50:00|227.71|225.91|227.15|225.35|228.83|227.03|226.23|224.43|0
1619794500000|2021-04-30 14:55:00|226.97|225.17|226.78|224.98|228.45|226.65|225.67|223.87|0
1619794800000|2021-04-30 15:00:00|226.41|224.61|226.22|224.42|226.59|224.79|224.37|222.57|0
1619795100000|2021-04-30 15:05:00|225.85|224.05|225.29|223.49|226.77|224.97|223.81|222.01|0
1619795400000|2021-04-30 15:10:00|224.73|222.93|227.18|225.38|228.48|226.68|223.99|222.19|0
1619795700000|2021-04-30 15:15:00|226.63|224.83|223.68|221.88|226.81|225.01|223.49|221.69|0
1619796000000|2021-04-30 15:20:00|223.86|222.06|225.7|223.9|227.37|225.57|223.12|221.32|0
1619796300000|2021-04-30 15:25:00|225.51|223.71|223.67|221.87|225.51|223.71|223.12|221.32|0
1619796600000|2021-04-30 15:30:00|223.12|221.32|226.2|224.4|226.57|224.77|221.45|219.65|0
1619796900000|2021-04-30 15:35:00|225.83|224.03|227.49|225.69|228.04|226.24|225.65|223.85|0
1619797200000|2021-04-30 15:40:00|227.3|225.5|227.67|225.87|228.22|226.42|226.93|225.13|0
1619797500000|2021-04-30 15:45:00|227.48|225.68|228.89|227.09|229.57|227.77|227.3|225.5|0
1619797800000|2021-04-30 15:50:00|228.71|226.91|229.26|227.46|229.45|227.65|227.22|225.42|0
1619798100000|2021-04-30 15:55:00|229.45|227.65|228.89|227.09|229.63|227.83|228.33|226.53|0
1619798400000|2021-04-30 16:00:00|229.07|227.27|227.58|225.78|229.26|227.46|227.4|225.6|0
1619798700000|2021-04-30 16:05:00|227.4|225.6|229.44|227.64|230.55|228.75|227.4|225.6|0
1619799000000|2021-04-30 16:10:00|229.25|227.45|229.25|227.45|230.37|228.57|229.25|227.45|0
1619799300000|2021-04-30 16:15:00|229.06|227.26|229.06|227.26|229.62|227.82|227.95|226.15|0
1619799600000|2021-04-30 16:20:00|229.43|227.63|228.68|226.88|230.55|228.75|228.68|226.88|0
1619799900000|2021-04-30 16:25:00|228.87|227.07|229.05|227.25|229.05|227.25|228.13|226.33|0
1619800200000|2021-04-30 16:30:00|228.87|227.07|228.31|226.51|230.17|228.37|227.56|225.76|0
1619800500000|2021-04-30 16:35:00|228.49|226.69|227.38|225.58|228.86|227.06|226.64|224.84|0
1619800800000|2021-04-30 16:40:00|227.28|225.48|227.74|225.94|228.49|226.69|226.82|225.02|0
1619801100000|2021-04-30 16:45:00|227.93|226.13|227.74|225.94|228.48|226.68|226.81|225.01|0
1619801400000|2021-04-30 16:50:00|227.55|225.75|226.44|224.64|228.11|226.31|226.44|224.64|0
1619801700000|2021-04-30 16:55:00|226.62|224.82|227.55|225.75|227.73|225.93|224.96|223.16|0
1619802000000|2021-04-30 17:00:00|227.36|225.56|227.36|225.56|227.73|225.93|226.62|224.82|0
1619802300000|2021-04-30 17:05:00|227.73|225.93|228.84|227.04|229.02|227.22|226.99|225.19|0
1619802600000|2021-04-30 17:10:00|228.65|226.85|226.98|225.18|228.65|226.85|226.06|224.26|0
1619802900000|2021-04-30 17:15:00|227.17|225.37|226.42|224.62|227.72|225.92|226.24|224.44|0
1619803200000|2021-04-30 17:20:00|226.61|224.81|228.46|226.66|228.46|226.66|226.61|224.81|0
1619803500000|2021-04-30 17:25:00|228.27|226.47|229.57|227.77|229.57|227.77|228.08|226.28|0
1619803800000|2021-04-30 17:30:00|229.38|227.58|229.75|227.95|230.68|228.88|229.2|227.4|0
1619804100000|2021-04-30 17:35:00|229.94|228.14|229.93|228.13|230.12|228.32|229.19|227.39|0
1619804400000|2021-04-30 17:40:00|229.75|227.95|228.26|226.46|229.93|228.13|227.7|225.9|0
1619804700000|2021-04-30 17:45:00|228.07|226.27|225.48|223.68|228.07|226.27|224.56|222.76|0
1619805000000|2021-04-30 17:50:00|225.29|223.49|222.16|220.36|225.48|223.68|221.61|219.81|0
1619805300000|2021-04-30 17:55:00|221.98|220.18|221.43|219.63|221.98|220.18|219.78|217.98|0
1619805600000|2021-04-30 18:00:00|221.24|219.44|220.69|218.89|223.44|221.64|220.33|218.53|0
1619805900000|2021-04-30 18:05:00|220.87|219.07|222.52|220.72|223.07|221.27|220.69|218.89|0
1619806200000|2021-04-30 18:10:00|222.34|220.54|223.99|222.19|224.54|222.74|221.79|219.99|0
1619806500000|2021-04-30 18:15:00|223.8|222|224.54|222.74|224.72|222.92|223.07|221.27|0
1619806800000|2021-04-30 18:20:00|223.61|221.81|223.43|221.63|224.9|223.1|223.06|221.26|0
1619807100000|2021-04-30 18:25:00|223.98|222.18|226|224.2|226.74|224.94|222.69|220.89|0
1619807400000|2021-04-30 18:30:00|225.82|224.02|225.82|224.02|226.37|224.57|225.26|223.46|0
1619807700000|2021-04-30 18:35:00|225.9|224.1|225.26|223.46|226.37|224.57|225.26|223.46|0
1619808000000|2021-04-30 18:40:00|225.44|223.64|227.47|225.67|227.66|225.86|225.44|223.64|0
1619808300000|2021-04-30 18:45:00|227.1|225.3|225.62|223.82|227.1|225.3|225.44|223.64|0
1619808600000|2021-04-30 18:50:00|225.44|223.64|226.17|224.37|226.36|224.56|224.51|222.71|0
1619808900000|2021-04-30 18:55:00|226.36|224.56|224.51|222.71|227.1|225.3|224.51|222.71|0
1619809200000|2021-04-30 19:00:00|224.69|222.89|223.95|222.15|227.65|225.85|223.58|221.78|0
1619809500000|2021-04-30 19:05:00|224.32|222.52|222.66|220.86|224.87|223.07|221.93|220.13|0
1619809800000|2021-04-30 19:10:00|222.29|220.49|222.29|220.49|224.32|222.52|222.29|220.49|0
1619810100000|2021-04-30 19:15:00|222.11|220.31|221.55|219.75|222.29|220.49|221.01|219.21|0
1619810400000|2021-04-30 19:20:00|221.37|219.57|225.04|223.24|225.6|223.8|221.37|219.57|0
1619810700000|2021-04-30 19:25:00|225.23|223.43|227.63|225.83|227.82|226.02|225.04|223.24|0
1619811000000|2021-04-30 19:30:00|228.19|226.39|225.96|224.16|228.19|226.39|225.04|223.24|0
1619811300000|2021-04-30 19:35:00|225.77|223.97|225.77|223.97|227.62|225.82|225.59|223.79|0
1619811600000|2021-04-30 19:40:00|225.22|223.42|221.9|220.1|225.4|223.6|221.9|220.1|0
1619811900000|2021-04-30 19:45:00|221.72|219.92|226.13|224.33|226.13|224.33|219.52|217.72|0
1619812200000|2021-04-30 19:50:00|224.29|222.49|222.63|220.83|225.21|223.41|222.26|220.46|0
1619812500000|2021-04-30 19:55:00|223|221.2|226.31|224.51|226.31|224.51|221.89|220.09|0
1619812800000|2021-04-30 20:00:00|226.68|224.88|228.91|227.11|229.28|227.48|226.68|224.88|0
1619813100000|2021-04-30 20:05:00|229.09|227.29|228.72|226.92|229.09|227.29|228.35|226.55|0
1619813400000|2021-04-30 20:10:00|228.9|227.1|229.34|227.54|229.83|228.03|228.9|227.1|0
1620025800000|2021-05-03 07:10:00|235.33|233.53|235.14|233.34|235.52|233.72|234.57|232.77|0
1620026100000|2021-05-03 07:15:00|234.95|233.15|236.46|234.66|236.84|235.04|234.95|233.15|0
1620026400000|2021-05-03 07:20:00|236.65|234.85|240.07|238.27|240.07|238.27|236.46|234.66|0
1620026700000|2021-05-03 07:25:00|240.46|238.66|239.5|237.7|241.22|239.42|238.83|237.03|0
1620027000000|2021-05-03 07:30:00|239.69|237.89|239.11|237.31|240.83|239.03|238.92|237.12|0
1620027300000|2021-05-03 07:35:00|239.3|237.5|239.49|237.69|239.88|238.08|239.11|237.31|0
1620027600000|2021-05-03 07:40:00|239.68|237.88|239.68|237.88|240.25|238.45|239.49|237.69|0
1620027900000|2021-05-03 07:45:00|239.87|238.07|240.25|238.45|240.63|238.83|239.87|238.07|0
1620028200000|2021-05-03 07:50:00|240.44|238.64|240.05|238.25|240.82|239.02|239.86|238.06|0
1620028500000|2021-05-03 07:55:00|240.25|238.45|239.67|237.87|240.44|238.64|239.67|237.87|0
1620028800000|2021-05-03 08:00:00|239.86|238.06|238.71|236.91|239.86|238.06|238.52|236.72|0
1620029100000|2021-05-03 08:05:00|238.9|237.1|239.09|237.29|239.28|237.48|238.9|237.1|0
1620029400000|2021-05-03 08:10:00|238.99|237.19|238.32|236.52|239.28|237.48|238.32|236.52|0
1620029700000|2021-05-03 08:15:00|238.51|236.71|237.94|236.14|238.61|236.81|237.75|235.95|0
1620030000000|2021-05-03 08:20:00|237.84|236.04|236.99|235.19|238.13|236.33|236.8|235|0
1620030300000|2021-05-03 08:25:00|236.89|235.09|236.79|234.99|236.99|235.19|236.6|234.8|0
1620030600000|2021-05-03 08:30:00|236.6|234.8|237.55|235.75|237.55|235.75|236.6|234.8|0
1620030900000|2021-05-03 08:35:00|237.36|235.56|237.17|235.37|237.55|235.75|236.79|234.99|0
1620031200000|2021-05-03 08:40:00|236.98|235.18|237.16|235.36|237.16|235.36|236.59|234.79|0
1620031500000|2021-05-03 08:45:00|237.25|235.45|238.3|236.5|239.45|237.65|237.16|235.36|0
1620031800000|2021-05-03 08:50:00|238.49|236.69|237.92|236.12|238.49|236.69|237.16|235.36|0
1620032100000|2021-05-03 08:55:00|237.73|235.93|237.53|235.73|238.1|236.3|236.77|234.97|0
1620032400000|2021-05-03 09:00:00|237.72|235.92|237.53|235.73|238.1|236.3|237.34|235.54|0
1620032700000|2021-05-03 09:05:00|237.34|235.54|237.34|235.54|237.34|235.54|236.77|234.97|0
1620033000000|2021-05-03 09:10:00|237.53|235.73|236.76|234.96|237.53|235.73|236.57|234.77|0
1620033300000|2021-05-03 09:15:00|236.57|234.77|235.81|234.01|236.57|234.77|235.81|234.01|0
1620033600000|2021-05-03 09:20:00|236|234.2|235.43|233.63|236.38|234.58|235.05|233.25|0
1620033900000|2021-05-03 09:25:00|235.62|233.82|233.5|231.7|235.62|233.82|232.97|231.17|0
1620034200000|2021-05-03 09:30:00|233.13|231.33|231.06|229.26|233.13|231.33|230.5|228.7|0
1620034500000|2021-05-03 09:35:00|230.87|229.07|231.8|230|232.18|230.38|230.87|229.07|0
1620034800000|2021-05-03 09:40:00|231.89|230.09|230.2|228.4|231.89|230.09|230.11|228.31|0
1620035100000|2021-05-03 09:45:00|230.3|228.5|231.8|230|231.89|230.09|230.3|228.5|0
1620035400000|2021-05-03 09:50:00|231.61|229.81|232.17|230.37|232.26|230.46|231.61|229.81|0
1620035700000|2021-05-03 09:55:00|232.36|230.56|233.48|231.68|233.48|231.68|232.17|230.37|0
1620036000000|2021-05-03 10:00:00|233.29|231.49|233.85|232.05|233.85|232.05|233.29|231.49|0
1620036300000|2021-05-03 10:05:00|233.67|231.87|233.47|231.67|233.85|232.05|233.47|231.67|0
1620036600000|2021-05-03 10:10:00|233.85|232.05|234.04|232.24|234.04|232.24|233.28|231.48|0
1620036900000|2021-05-03 10:15:00|234.22|232.42|235.35|233.55|235.54|233.74|234.22|232.42|0
1620037200000|2021-05-03 10:20:00|235.54|233.74|235.92|234.12|236.49|234.69|235.16|233.36|0
1620037500000|2021-05-03 10:25:00|235.73|233.93|235.54|233.74|235.73|233.93|235.35|233.55|0
1620037800000|2021-05-03 10:30:00|235.72|233.92|238|236.2|238.19|236.39|235.72|233.92|0
1620038100000|2021-05-03 10:35:00|238.19|236.39|240.47|238.67|240.66|238.86|238.19|236.39|0
1620038400000|2021-05-03 10:40:00|240.37|238.57|240.27|238.47|241.32|239.52|239.89|238.09|0
1620038700000|2021-05-03 10:45:00|240.46|238.66|239.89|238.09|241.03|239.23|239.51|237.71|0
1620039000000|2021-05-03 10:50:00|240.08|238.28|239.31|237.51|240.08|238.28|239.31|237.51|0
1620039300000|2021-05-03 10:55:00|239.12|237.32|238.55|236.75|239.5|237.7|238.36|236.56|0
1620039600000|2021-05-03 11:00:00|238.36|236.56|239.5|237.7|239.97|238.17|238.36|236.56|0
1620039900000|2021-05-03 11:05:00|239.31|237.51|239.3|237.5|239.5|237.7|238.92|237.12|0
1620040200000|2021-05-03 11:10:00|239.11|237.31|238.73|236.93|239.11|237.31|238.35|236.55|0
1620040500000|2021-05-03 11:15:00|238.54|236.74|240.06|238.26|240.44|238.64|238.54|236.74|0
1620040800000|2021-05-03 11:20:00|240.25|238.45|240.24|238.44|240.63|238.83|239.86|238.06|0
1620041100000|2021-05-03 11:25:00|240.05|238.25|240.81|239.01|241.58|239.78|239.86|238.06|0
1620041400000|2021-05-03 11:30:00|240.62|238.82|241.19|239.39|241.77|239.97|240.62|238.82|0
1620041700000|2021-05-03 11:35:00|241.38|239.58|241|239.2|241.57|239.77|240.81|239.01|0
1620042000000|2021-05-03 11:40:00|240.9|239.1|238.9|237.1|241.19|239.39|238.71|236.91|0
1620042300000|2021-05-03 11:45:00|239.09|237.29|239.27|237.47|239.85|238.05|238.61|236.81|0
1620042600000|2021-05-03 11:50:00|239.08|237.28|239.65|237.85|239.84|238.04|238.89|237.09|0
1620042900000|2021-05-03 11:55:00|239.46|237.66|239.46|237.66|239.84|238.04|239.27|237.47|0
1620043200000|2021-05-03 12:00:00|239.65|237.85|239.64|237.84|239.84|238.04|239.07|237.27|0
1620043500000|2021-05-03 12:05:00|239.45|237.65|240.59|238.79|241.17|239.37|239.45|237.65|0
1620043800000|2021-05-03 12:10:00|240.4|238.6|240.59|238.79|241.17|239.37|240.21|238.41|0
1620044100000|2021-05-03 12:15:00|240.4|238.6|240.21|238.41|240.59|238.79|239.83|238.03|0
1620044400000|2021-05-03 12:20:00|240.4|238.6|240.97|239.17|241.16|239.36|240.4|238.6|0
1620044700000|2021-05-03 12:25:00|240.78|238.98|239.82|238.02|240.78|238.98|239.63|237.83|0
1620045000000|2021-05-03 12:30:00|240.01|238.21|240.39|238.59|240.96|239.16|239.82|238.02|0
1620045300000|2021-05-03 12:35:00|240.58|238.78|238.86|237.06|240.58|238.78|238.67|236.87|0
1620045600000|2021-05-03 12:40:00|239.05|237.25|239.43|237.63|239.62|237.82|238.48|236.68|0
1620045900000|2021-05-03 12:45:00|239.62|237.82|239.61|237.81|239.81|238.01|239.04|237.24|0
1620046200000|2021-05-03 12:50:00|239.7|237.9|239.04|237.24|240.56|238.76|239.04|237.24|0
1620046500000|2021-05-03 12:55:00|239.23|237.43|236.95|235.15|239.42|237.62|236.95|235.15|0
1620046800000|2021-05-03 13:00:00|236.76|234.96|237.89|236.09|238.27|236.47|236.76|234.96|0
1620047100000|2021-05-03 13:05:00|238.08|236.28|237.51|235.71|238.08|236.28|236.56|234.76|0
1620047400000|2021-05-03 13:10:00|237.6|235.8|238.64|236.84|238.84|237.04|237.32|235.52|0
1620047700000|2021-05-03 13:15:00|238.45|236.65|238.83|237.03|239.21|237.41|238.45|236.65|0
1620048000000|2021-05-03 13:20:00|238.64|236.84|239.21|237.41|239.59|237.79|238.45|236.65|0
1620048300000|2021-05-03 13:25:00|239.4|237.6|240.92|239.12|241.11|239.31|239.4|237.6|0
1620048600000|2021-05-03 13:30:00|241.49|239.69|239.39|237.59|241.49|239.69|238.25|236.45|0
1620048900000|2021-05-03 13:35:00|239.58|237.78|236.16|234.36|239.58|237.78|235.4|233.6|0
1620049200000|2021-05-03 13:40:00|236.35|234.55|239.19|237.39|239.77|237.97|236.16|234.36|0
1620049500000|2021-05-03 13:45:00|239.39|237.59|241.86|240.06|241.86|240.06|236.91|235.11|0
1620049800000|2021-05-03 13:50:00|241.67|239.87|243.01|241.21|243.78|241.98|240.33|238.53|0
1620050100000|2021-05-03 13:55:00|243.2|241.4|242.05|240.25|244.35|242.55|241.09|239.29|0
1620050400000|2021-05-03 14:00:00|241.95|240.15|238.8|237|241.95|240.15|237.09|235.29|0
1620050700000|2021-05-03 14:05:00|238.61|236.81|240.32|238.52|243.19|241.39|237.28|235.48|0
1620051000000|2021-05-03 14:10:00|240.7|238.9|241.08|239.28|241.85|240.05|239.37|237.57|0
1620051300000|2021-05-03 14:15:00|240.98|239.18|242.61|240.81|243.76|241.96|240.98|239.18|0
1620051600000|2021-05-03 14:20:00|242.99|241.19|240.69|238.89|243.38|241.58|240.12|238.32|0
1620051900000|2021-05-03 14:25:00|240.5|238.7|240.69|238.89|242.6|240.8|239.55|237.75|0
1620052200000|2021-05-03 14:30:00|240.88|239.08|242.02|240.22|242.79|240.99|240.69|238.89|0
1620052500000|2021-05-03 14:35:00|242.41|240.61|238.73|236.93|243.75|241.95|238.73|236.93|0
1620052800000|2021-05-03 14:40:00|238.92|237.12|238.34|236.54|240.26|238.46|238.34|236.54|0
1620053100000|2021-05-03 14:45:00|238.15|236.35|238.99|237.19|239.87|238.07|237.58|235.78|0
1620053400000|2021-05-03 14:50:00|238.8|237|235.74|233.94|239.56|237.76|234.42|232.62|0
1620053700000|2021-05-03 14:55:00|235.56|233.76|235.55|233.75|235.93|234.13|234.6|232.8|0
1620054000000|2021-05-03 15:00:00|235.93|234.13|232.35|230.55|235.93|234.13|232.16|230.36|0
1620054300000|2021-05-03 15:05:00|232.54|230.74|234.9|233.1|235.09|233.29|232.24|230.44|0
1620054600000|2021-05-03 15:10:00|234.71|232.91|232.05|230.25|234.9|233.1|231.1|229.3|0
1620054900000|2021-05-03 15:15:00|231.86|230.06|232.99|231.19|234.13|232.33|231.1|229.3|0
1620055200000|2021-05-03 15:20:00|232.8|231|232.8|231|233.75|231.95|231.67|229.87|0
1620055500000|2021-05-03 15:25:00|232.61|230.81|231.18|229.38|232.8|231|230.53|228.73|0
1620055800000|2021-05-03 15:30:00|231.37|229.57|234.96|233.16|235.15|233.35|230.8|229|0
1620056100000|2021-05-03 15:35:00|234.77|232.97|235.15|233.35|236.1|234.3|234.58|232.78|0
1620056400000|2021-05-03 15:40:00|234.77|232.97|236.48|234.68|236.67|234.87|234.39|232.59|0
1620056700000|2021-05-03 15:45:00|236.67|234.87|235.71|233.91|236.86|235.06|235.71|233.91|0
1620057000000|2021-05-03 15:50:00|235.8|234|233.05|231.25|236.28|234.48|232.87|231.07|0
1620057300000|2021-05-03 15:55:00|232.68|230.88|235.52|233.72|236.09|234.29|232.68|230.88|0
1620057600000|2021-05-03 16:00:00|235.71|233.91|235.13|233.33|235.71|233.91|234.37|232.57|0
1620057900000|2021-05-03 16:05:00|235.22|233.42|234.37|232.57|235.51|233.71|234.18|232.38|0
1620058200000|2021-05-03 16:10:00|234.18|232.38|233.99|232.19|234.75|232.95|233.04|231.24|0
1620058500000|2021-05-03 16:15:00|233.8|232|233.42|231.62|234.17|232.37|233.32|231.52|0
1620058800000|2021-05-03 16:20:00|233.04|231.24|233.79|231.99|234.74|232.94|232.28|230.48|0
1620059100000|2021-05-03 16:25:00|233.41|231.61|232.84|231.04|234.17|232.37|232.46|230.66|0
1620059400000|2021-05-03 16:30:00|232.65|230.85|232.84|231.04|233.03|231.23|231.33|229.53|0
1620059700000|2021-05-03 16:35:00|232.74|230.94|232.46|230.66|232.84|231.04|231.7|229.9|0
1620060000000|2021-05-03 16:40:00|232.64|230.84|231.6|229.8|233.21|231.41|231.51|229.71|0
1620060300000|2021-05-03 16:45:00|231.51|229.71|231.5|229.7|232.64|230.84|231.32|229.52|0
1620060600000|2021-05-03 16:50:00|231.69|229.89|233.01|231.21|233.2|231.4|230.94|229.14|0
1620060900000|2021-05-03 16:55:00|233.2|231.4|233.01|231.21|233.77|231.97|232.07|230.27|0
1620061200000|2021-05-03 17:00:00|233.1|231.3|233.38|231.58|234.14|232.34|233.01|231.21|0
1620061500000|2021-05-03 17:05:00|233.57|231.77|233.38|231.58|234.14|232.34|232.63|230.83|0
1620061800000|2021-05-03 17:10:00|233|231.2|233.19|231.39|233.95|232.15|232.43|230.63|0
1620062100000|2021-05-03 17:15:00|233.09|231.29|233.56|231.76|234.22|232.42|232.81|231.01|0
1620062400000|2021-05-03 17:20:00|233.75|231.95|232.24|230.44|234.7|232.9|232.24|230.44|0
1620062700000|2021-05-03 17:25:00|232.05|230.25|232.23|230.43|233.37|231.57|231.67|229.87|0
1620063000000|2021-05-03 17:30:00|231.85|230.05|232.61|230.81|232.8|231|231.85|230.05|0
1620063300000|2021-05-03 17:35:00|232.7|230.9|232.79|230.99|233.17|231.37|231.85|230.05|0
1620063600000|2021-05-03 17:40:00|232.98|231.18|233.36|231.56|234.21|232.41|232.6|230.8|0
1620063900000|2021-05-03 17:45:00|233.17|231.37|233.73|231.93|234.3|232.5|233.17|231.37|0
1620064200000|2021-05-03 17:50:00|233.54|231.74|233.92|232.12|234.3|232.5|232.87|231.07|0
1620064500000|2021-05-03 17:55:00|233.73|231.93|233.72|231.92|234.11|232.31|233.54|231.74|0
1620064800000|2021-05-03 18:00:00|234.1|232.3|234.48|232.68|235.05|233.25|233.91|232.11|0
1620065100000|2021-05-03 18:05:00|234.67|232.87|234.48|232.68|235.81|234.01|234.29|232.49|0
1620065400000|2021-05-03 18:10:00|234.57|232.77|235.42|233.62|235.42|233.62|234.48|232.68|0
1620065700000|2021-05-03 18:15:00|235.61|233.81|235.61|233.81|235.8|234|234.75|232.95|0
1620066000000|2021-05-03 18:20:00|235.42|233.62|235.51|233.71|235.99|234.19|234.85|233.05|0
1620066300000|2021-05-03 18:25:00|235.61|233.81|236.55|234.75|236.94|235.14|235.61|233.81|0
1620066600000|2021-05-03 18:30:00|236.74|234.94|237.69|235.89|238.65|236.85|236.55|234.75|0
1620066900000|2021-05-03 18:35:00|237.89|236.09|236.01|234.21|237.89|236.09|235.63|233.83|0
1620067200000|2021-05-03 18:40:00|236.2|234.4|236.58|234.78|236.97|235.17|236.01|234.21|0
1620067500000|2021-05-03 18:45:00|236.77|234.97|236.77|234.97|237.35|235.55|236.39|234.59|0
1620067800000|2021-05-03 18:50:00|236.86|235.06|238.01|236.21|238.01|236.21|236.86|235.06|0
1620068100000|2021-05-03 18:55:00|237.92|236.12|236.96|235.16|237.92|236.12|236.38|234.58|0
1620068400000|2021-05-03 19:00:00|237.15|235.35|235.42|233.62|237.15|235.35|235.42|233.62|0
1620068700000|2021-05-03 19:05:00|235.61|233.81|236.18|234.38|236.76|234.96|234.47|232.67|0
1620069000000|2021-05-03 19:10:00|235.99|234.19|234.46|232.66|235.99|234.19|234.27|232.47|0
1620069300000|2021-05-03 19:15:00|234.27|232.47|232.75|230.95|234.65|232.85|232.37|230.57|0
1620069600000|2021-05-03 19:20:00|232.56|230.76|233.12|231.32|233.31|231.51|232.26|230.46|0
1620069900000|2021-05-03 19:25:00|232.93|231.13|233.31|231.51|233.5|231.7|232.36|230.56|0
1620070200000|2021-05-03 19:30:00|233.12|231.32|231.98|230.18|233.4|231.6|231.22|229.42|0
1620070500000|2021-05-03 19:35:00|232.17|230.37|231.59|229.79|232.74|230.94|231.4|229.6|0
1620070800000|2021-05-03 19:40:00|231.4|229.6|231.02|229.22|231.97|230.17|230.45|228.65|0
1620071100000|2021-05-03 19:45:00|231.21|229.41|229.69|227.89|231.21|229.41|229.69|227.89|0
1620071400000|2021-05-03 19:50:00|229.5|227.7|228.18|226.38|229.88|228.08|227.99|226.19|0
1620071700000|2021-05-03 19:55:00|227.99|226.19|230.44|228.64|230.44|228.64|226.3|224.5|0
1620072000000|2021-05-03 20:00:00|230.06|228.26|230.25|228.45|230.44|228.64|229.5|227.7|0
1620072300000|2021-05-03 20:05:00|230.06|228.26|229.3|227.5|230.06|228.26|229.3|227.5|0
1620072600000|2021-05-03 20:10:00|229.2|227.4|227.49|225.69|229.2|227.4|227.13|225.33|0
1620072900000|2021-05-03 20:15:00|227.89|225.66|228.08|225.88|228.08|225.88|227.73|225.53|0
1620073200000|2021-05-03 20:20:00|228.02|225.82|227.83|225.63|228.14|225.94|227.75|225.55|0
1620073500000|2021-05-03 20:25:00|227.88|225.68|227.78|225.58|227.91|225.71|227.66|225.46|0
1620073800000|2021-05-03 20:30:00|227.69|225.49|228.07|225.87|228.63|226.43|227.69|225.49|0
1620074100000|2021-05-03 20:35:00|228.25|226.05|228.06|225.86|228.44|226.24|227.88|225.68|0
1620074400000|2021-05-03 20:40:00|228.25|226.05|228.44|226.24|228.44|226.24|228.06|225.86|0
1620074700000|2021-05-03 20:45:00|228.62|226.42|228.81|226.61|228.81|226.61|228.43|226.23|0
1620075000000|2021-05-03 20:50:00|228.62|226.42|228.62|226.42|228.81|226.61|228.24|226.04|0
1620075300000|2021-05-03 20:55:00|228.43|226.23|228.43|226.23|228.99|226.79|227.86|225.66|0
1620075600000|2021-05-03 21:00:00|228.33|226.13|227.84|225.64|228.56|226.36|227.84|225.64|0
1620075900000|2021-05-03 21:05:00|228.26|226.06|228.09|225.89|228.26|226.06|227.18|224.98|0
1620076200000|2021-05-03 21:10:00|228.25|226.05|228.05|225.85|228.25|226.05|228.05|225.85|0
1620076500000|2021-05-03 21:15:00|228.19|225.99|228.05|225.85|228.25|226.05|228.05|225.85|0
1620076800000|2021-05-03 21:20:00|227.97|225.77|228.16|225.96|228.33|226.13|227.97|225.77|0
1620077100000|2021-05-03 21:25:00|228.3|226.1|228.1|225.9|228.3|226.1|228.05|225.85|0
1620077700000|2021-05-03 21:35:00|228.02|225.82|227.87|225.67|228.02|225.82|227.87|225.67|0
1620078000000|2021-05-03 21:40:00|228.03|225.83|228.03|225.83|228.03|225.83|228.03|225.83|0
1620078300000|2021-05-03 21:45:00|227.87|225.67|227.78|225.58|227.87|225.67|227.73|225.53|0
1620078600000|2021-05-03 21:50:00|227.92|225.72|227.94|225.74|228.01|225.81|227.86|225.66|0
1620078900000|2021-05-03 21:55:00|228|225.8|228.05|225.85|228.08|225.88|228|225.8|0
1620079200000|2021-05-03 22:00:00|228.76|226.56|228.29|226.09|229.43|227.23|227.91|225.71|0
1620079500000|2021-05-03 22:05:00|228.48|226.28|228.48|226.28|229.04|226.84|228.29|226.09|0
1620079800000|2021-05-03 22:10:00|228.47|226.27|228.47|226.27|228.66|226.46|227.91|225.71|0
1620080100000|2021-05-03 22:15:00|228.66|226.46|228.47|226.27|228.66|226.46|227.91|225.71|0
1620080400000|2021-05-03 22:20:00|228.66|226.46|228.28|226.08|228.66|226.46|228.28|226.08|0
1620080700000|2021-05-03 22:25:00|228.09|225.89|228.27|226.07|228.46|226.26|228.09|225.89|0
1620081000000|2021-05-03 22:30:00|228.46|226.26|228.65|226.45|228.84|226.64|228.46|226.26|0
1620081300000|2021-05-03 22:35:00|228.46|226.26|228.08|225.88|228.46|226.26|227.89|225.69|0
1620081600000|2021-05-03 22:40:00|228.27|226.07|228.26|226.06|228.27|226.07|228.08|225.88|0
1620081900000|2021-05-03 22:45:00|228.45|226.25|228.45|226.25|228.45|226.25|228.26|226.06|0
1620082200000|2021-05-03 22:50:00|228.26|226.06|228.63|226.43|228.82|226.62|228.26|226.06|0
1620082500000|2021-05-03 22:55:00|228.44|226.24|228.25|226.05|228.44|226.24|228.25|226.05|0
1620083100000|2021-05-03 23:05:00|228.06|225.86|227.3|225.1|228.06|225.86|226.74|224.54|0
1620083400000|2021-05-03 23:10:00|227.49|225.29|227.3|225.1|227.49|225.29|227.11|224.91|0
1620083700000|2021-05-03 23:15:00|227.2|225|226.92|224.72|227.2|225|226.07|223.87|0
1620084000000|2021-05-03 23:20:00|226.73|224.53|225.23|223.03|226.73|224.53|224.67|222.47|0
1620084300000|2021-05-03 23:25:00|225.42|223.22|225.6|223.4|225.79|223.59|224.85|222.65|0
1620084600000|2021-05-03 23:30:00|225.41|223.21|225.6|223.4|225.6|223.4|224.85|222.65|0
1620084900000|2021-05-03 23:35:00|225.5|223.3|226.16|223.96|226.16|223.96|225.41|223.21|0
1620085200000|2021-05-03 23:40:00|225.78|223.58|225.78|223.58|225.97|223.77|225.78|223.58|0
1620085500000|2021-05-03 23:45:00|225.96|223.76|225.59|223.39|225.96|223.76|225.59|223.39|0
1620085800000|2021-05-03 23:50:00|225.77|223.57|225.02|222.82|225.77|223.57|225.02|222.82|0
1620086100000|2021-05-03 23:55:00|225.21|223.01|225.39|223.19|225.48|223.28|225.02|222.82|0
1620086400000|2021-05-04 00:00:00|225.02|222.82|226.14|223.94|226.7|224.5|225.02|222.82|0
1620086700000|2021-05-04 00:05:00|225.95|223.75|224.07|221.87|226.14|223.94|223.89|221.69|0
1620087000000|2021-05-04 00:10:00|224.16|221.96|224.44|222.24|224.82|222.62|224.07|221.87|0
1620087300000|2021-05-04 00:15:00|224.26|222.06|224.25|222.05|225|222.8|224.25|222.05|0
1620087600000|2021-05-04 00:20:00|224.44|222.24|223.69|221.49|224.44|222.24|223.32|221.12|0
1620087900000|2021-05-04 00:25:00|223.88|221.68|223.5|221.3|223.88|221.68|223.31|221.11|0
1620088200000|2021-05-04 00:30:00|223.31|221.11|223.5|221.3|223.69|221.49|223.31|221.11|0
1620088500000|2021-05-04 00:35:00|223.49|221.29|224.43|222.23|224.61|222.41|223.31|221.11|0
1620088800000|2021-05-04 00:40:00|224.24|222.04|224.42|222.22|224.61|222.41|224.05|221.85|0
1620089100000|2021-05-04 00:45:00|224.24|222.04|224.61|222.41|224.61|222.41|224.23|222.03|0
1620089400000|2021-05-04 00:50:00|224.42|222.22|224.42|222.22|224.61|222.41|224.04|221.84|0
1620089700000|2021-05-04 00:55:00|224.51|222.31|224.6|222.4|224.6|222.4|224.23|222.03|0
1620090000000|2021-05-04 01:00:00|224.41|222.21|224.03|221.83|224.41|222.21|223.48|221.28|0
1620090300000|2021-05-04 01:05:00|223.94|221.74|223.66|221.46|224.22|222.02|223.66|221.46|0
1620090600000|2021-05-04 01:10:00|223.84|221.64|223.28|221.08|223.84|221.64|222.91|220.71|0
1620090900000|2021-05-04 01:15:00|223.18|220.98|222.16|219.96|223.47|221.27|222.16|219.96|0
1620091200000|2021-05-04 01:20:00|222.25|220.05|220.48|218.28|222.34|220.14|220.11|217.91|0
1620091500000|2021-05-04 01:25:00|220.67|218.47|220.48|218.28|220.67|218.47|220.11|217.91|0
1620091800000|2021-05-04 01:30:00|220.29|218.09|221.22|219.02|221.59|219.39|219.92|217.72|0
1620092100000|2021-05-04 01:35:00|221.4|219.2|220.93|218.73|221.4|219.2|220.66|218.46|0
1620092400000|2021-05-04 01:40:00|221.03|218.83|220.28|218.08|221.03|218.83|219.73|217.53|0
1620092700000|2021-05-04 01:45:00|219.91|217.71|220.46|218.26|220.84|218.64|219.91|217.71|0
1620093000000|2021-05-04 01:50:00|220.37|218.17|220.55|218.35|220.83|218.63|220.28|218.08|0
1620093300000|2021-05-04 01:55:00|220.64|218.44|220.08|217.88|220.64|218.44|219.9|217.7|0
1620093600000|2021-05-04 02:00:00|219.9|217.7|220.27|218.07|220.64|218.44|219.53|217.33|0
1620093900000|2021-05-04 02:05:00|220.08|217.88|220.08|217.88|220.64|218.44|219.89|217.69|0
1620094200000|2021-05-04 02:10:00|219.89|217.69|219.89|217.69|220.26|218.06|219.89|217.69|0
1620094500000|2021-05-04 02:15:00|219.7|217.5|219.88|217.68|219.89|217.69|219.51|217.31|0
1620094800000|2021-05-04 02:20:00|220.07|217.87|219.51|217.31|220.07|217.87|218.77|216.57|0
1620095100000|2021-05-04 02:25:00|219.7|217.5|220.62|218.42|220.81|218.61|219.51|217.31|0
1620095400000|2021-05-04 02:30:00|220.71|218.51|220.62|218.42|220.81|218.61|220.25|218.05|0
1620095700000|2021-05-04 02:35:00|220.8|218.6|220.61|218.41|220.8|218.6|220.24|218.04|0
1620096000000|2021-05-04 02:40:00|220.8|218.6|220.33|218.13|220.98|218.78|220.24|218.04|0
1620096300000|2021-05-04 02:45:00|220.24|218.04|220.61|218.41|220.7|218.5|220.24|218.04|0
1620096600000|2021-05-04 02:50:00|220.7|218.5|220.79|218.59|220.79|218.59|220.6|218.4|0
1620096900000|2021-05-04 02:55:00|220.97|218.77|221.53|219.33|221.72|219.52|220.79|218.59|0
1620097200000|2021-05-04 03:00:00|221.34|219.14|220.97|218.77|221.34|219.14|220.6|218.4|0
1620097500000|2021-05-04 03:05:00|221.15|218.95|221.34|219.14|221.52|219.32|220.97|218.77|0
1620097800000|2021-05-04 03:10:00|221.33|219.13|220.86|218.66|221.33|219.13|220.77|218.57|0
1620098100000|2021-05-04 03:15:00|220.96|218.76|220.03|217.83|220.96|218.76|220.03|217.83|0
1620098400000|2021-05-04 03:20:00|219.84|217.64|220.21|218.01|220.4|218.2|219.56|217.36|0
1620098700000|2021-05-04 03:25:00|220.3|218.1|221.32|219.12|221.51|219.31|220.21|218.01|0
1620099000000|2021-05-04 03:30:00|221.51|219.31|221.5|219.3|221.69|219.49|221.13|218.93|0
1620099300000|2021-05-04 03:35:00|221.32|219.12|221.5|219.3|221.69|219.49|221.32|219.12|0
1620099600000|2021-05-04 03:40:00|221.69|219.49|221.87|219.67|222.06|219.86|221.68|219.48|0
1620099900000|2021-05-04 03:45:00|222.06|219.86|221.31|219.11|222.06|219.86|221.31|219.11|0
1620100200000|2021-05-04 03:50:00|221.49|219.29|221.3|219.1|221.49|219.29|220.94|218.74|0
1620100500000|2021-05-04 03:55:00|221.21|219.01|221.49|219.29|221.49|219.29|221.12|218.92|0
1620100800000|2021-05-04 04:00:00|221.3|219.1|221.67|219.47|221.86|219.66|221.3|219.1|0
1620101100000|2021-05-04 04:05:00|221.48|219.28|221.29|219.09|221.67|219.47|220.74|218.54|0
1620101400000|2021-05-04 04:10:00|221.48|219.28|220.92|218.72|221.48|219.28|220.92|218.72|0
1620101700000|2021-05-04 04:15:00|220.73|218.53|220.73|218.53|220.73|218.53|220.73|218.53|0
1620102000000|2021-05-04 04:20:00|220.91|218.71|221.1|218.9|221.1|218.9|220.91|218.71|0
1620102300000|2021-05-04 04:25:00|220.91|218.71|220.72|218.52|220.91|218.71|220.54|218.34|0
1620102600000|2021-05-04 04:30:00|220.91|218.71|221.65|219.45|221.84|219.64|220.91|218.71|0
1620102900000|2021-05-04 04:35:00|221.83|219.63|221.27|219.07|221.83|219.63|221.27|219.07|0
1620103200000|2021-05-04 04:40:00|221.46|219.26|221.45|219.25|221.46|219.26|221.27|219.07|0
1620103500000|2021-05-04 04:45:00|221.27|219.07|221.82|219.62|221.82|219.62|221.27|219.07|0
1620103800000|2021-05-04 04:50:00|221.64|219.44|221.45|219.25|221.64|219.44|221.45|219.25|0
1620104100000|2021-05-04 04:55:00|221.26|219.06|221.63|219.43|221.82|219.62|221.26|219.06|0
1620104400000|2021-05-04 05:00:00|221.82|219.62|221.81|219.61|222.19|219.99|221.44|219.24|0
1620104700000|2021-05-04 05:05:00|222|219.8|222.27|220.07|222.56|220.36|222|219.8|0
1620105000000|2021-05-04 05:10:00|222.37|220.17|221.62|219.42|222.37|220.17|221.25|219.05|0
1620105300000|2021-05-04 05:15:00|221.81|219.61|222.18|219.98|222.36|220.16|221.62|219.42|0
1620105600000|2021-05-04 05:20:00|222.17|219.97|221.99|219.79|222.36|220.16|221.8|219.6|0
1620105900000|2021-05-04 05:25:00|221.8|219.6|222.35|220.15|222.36|220.16|221.61|219.41|0
1620106200000|2021-05-04 05:30:00|222.44|220.24|221.79|219.59|222.54|220.34|221.79|219.59|0
1620106500000|2021-05-04 05:35:00|221.88|219.68|222.25|220.05|222.35|220.15|221.79|219.59|0
1620106800000|2021-05-04 05:40:00|222.16|219.96|223.65|221.45|223.84|221.64|222.16|219.96|0
1620107100000|2021-05-04 05:45:00|223.84|221.64|223.84|221.64|223.84|221.64|223.28|221.08|0
1620107400000|2021-05-04 05:50:00|223.74|221.54|223.46|221.26|223.83|221.63|223.46|221.26|0
1620107700000|2021-05-04 05:55:00|223.64|221.44|223.45|221.25|223.83|221.63|223.45|221.25|0
1620108000000|2021-05-04 06:00:00|223.27|221.07|224.2|222|224.39|222.19|223.08|220.88|0
1620108300000|2021-05-04 06:05:00|224.57|222.37|224.95|222.75|225.51|223.31|224.39|222.19|0
1620108600000|2021-05-04 06:10:00|225.13|222.93|224.75|222.55|225.32|223.12|224.57|222.37|0
1620108900000|2021-05-04 06:15:00|224.57|222.37|224|221.8|224.75|222.55|224|221.8|0
1620109200000|2021-05-04 06:20:00|223.9|221.7|223.81|221.61|224.19|221.99|223.62|221.42|0
1620109500000|2021-05-04 06:25:00|223.62|221.42|223.99|221.79|224.37|222.17|223.62|221.42|0
1620109800000|2021-05-04 06:30:00|224.18|221.98|223.99|221.79|224.18|221.98|223.34|221.14|0
1620110100000|2021-05-04 06:35:00|224.18|221.98|224.18|221.98|224.55|222.35|224.18|221.98|0
1620110400000|2021-05-04 06:40:00|224.17|221.97|224.36|222.16|224.36|222.16|223.61|221.41|0
1620110700000|2021-05-04 06:45:00|224.26|222.06|223.98|221.78|224.73|222.53|223.79|221.59|0
1620111000000|2021-05-04 06:50:00|224.17|221.97|224.16|221.96|224.54|222.34|223.98|221.78|0
1620111300000|2021-05-04 06:55:00|224.07|221.87|224.91|222.71|224.91|222.71|223.98|221.78|0
1620111600000|2021-05-04 07:00:00|224.72|222.52|226.04|223.84|227.17|224.97|224.72|222.52|0
1620111900000|2021-05-04 07:05:00|225.65|223.85|226.96|225.16|226.96|225.16|224.71|222.91|0
1620112200000|2021-05-04 07:10:00|226.77|224.97|228.09|226.29|228.09|226.29|226.4|224.6|0
1620112500000|2021-05-04 07:15:00|227.9|226.1|227.33|225.53|228.09|226.29|227.15|225.35|0
1620112800000|2021-05-04 07:20:00|227.52|225.72|225.07|223.27|227.52|225.72|225.07|223.27|0
1620113100000|2021-05-04 07:25:00|224.6|222.8|224.5|222.7|225.45|223.65|222.82|221.02|0
1620113400000|2021-05-04 07:30:00|224.32|222.52|222.25|220.45|224.5|222.7|222.25|220.45|0
1620113700000|2021-05-04 07:35:00|222.44|220.64|221.5|219.7|222.63|220.83|221.13|219.33|0
1620114000000|2021-05-04 07:40:00|221.13|219.33|221.13|219.33|221.22|219.42|219.82|218.02|0
1620114300000|2021-05-04 07:45:00|221.31|219.51|221.31|219.51|221.5|219.7|219.82|218.02|0
1620114600000|2021-05-04 07:50:00|221.12|219.32|222.05|220.25|222.24|220.44|220.93|219.13|0
1620114900000|2021-05-04 07:55:00|222.24|220.44|222.23|220.43|222.42|220.62|221.68|219.88|0
1620115200000|2021-05-04 08:00:00|222.05|220.25|222.23|220.43|222.79|220.99|220.18|218.38|0
1620115500000|2021-05-04 08:05:00|222.42|220.62|222.79|220.99|223.17|221.37|221.86|220.06|0
1620115800000|2021-05-04 08:10:00|222.98|221.18|222.6|220.8|223.25|221.45|222.23|220.43|0
1620116100000|2021-05-04 08:15:00|222.41|220.61|223.62|221.82|223.72|221.92|222.04|220.24|0
1620116400000|2021-05-04 08:20:00|223.53|221.73|225.13|223.33|225.78|223.98|223.34|221.54|0
1620116700000|2021-05-04 08:25:00|224.94|223.14|224.18|222.38|224.94|223.14|224|222.2|0
1620117000000|2021-05-04 08:30:00|224.37|222.57|223.05|221.25|224.37|222.57|223.05|221.25|0
1620117300000|2021-05-04 08:35:00|222.68|220.88|222.11|220.31|222.87|221.07|220.62|218.82|0
1620117600000|2021-05-04 08:40:00|222.01|220.21|221.92|220.12|222.49|220.69|221.36|219.56|0
1620117900000|2021-05-04 08:45:00|222.11|220.31|222.11|220.31|222.86|221.06|221.92|220.12|0
1620118200000|2021-05-04 08:50:00|221.92|220.12|222.66|220.86|223.04|221.24|221.92|220.12|0
1620118500000|2021-05-04 08:55:00|222.85|221.05|222.85|221.05|223.41|221.61|222.29|220.49|0
1620118800000|2021-05-04 09:00:00|222.66|220.86|221.72|219.92|223.04|221.24|221.72|219.92|0
1620119100000|2021-05-04 09:05:00|221.62|219.82|223.4|221.6|223.4|221.6|221.16|219.36|0
1620119400000|2021-05-04 09:10:00|223.22|221.42|222.65|220.85|223.59|221.79|222.65|220.85|0
1620119700000|2021-05-04 09:15:00|222.36|220.56|222.27|220.47|222.84|221.04|222.08|220.28|0
1620120000000|2021-05-04 09:20:00|222.08|220.28|222.46|220.66|222.65|220.85|221.9|220.1|0
1620120300000|2021-05-04 09:25:00|222.27|220.47|222.17|220.37|222.46|220.66|222.08|220.28|0
1620120600000|2021-05-04 09:30:00|222.26|220.46|223.57|221.77|224.14|222.34|222.26|220.46|0
1620120900000|2021-05-04 09:35:00|223.76|221.96|224.51|222.71|224.7|222.9|223.57|221.77|0
1620121200000|2021-05-04 09:40:00|224.7|222.9|224.7|222.9|225.26|223.46|224.13|222.33|0
1620121500000|2021-05-04 09:45:00|224.79|222.99|225.07|223.27|225.35|223.55|224.13|222.33|0
1620121800000|2021-05-04 09:50:00|225.26|223.46|226.2|224.4|226.39|224.59|225.26|223.46|0
1620122100000|2021-05-04 09:55:00|226.01|224.21|225.82|224.02|226.2|224.4|225.53|223.73|0
1620122400000|2021-05-04 10:00:00|226|224.2|226|224.2|226.38|224.58|225.62|223.82|0
1620122700000|2021-05-04 10:05:00|226.19|224.39|226.19|224.39|226.76|224.96|225.81|224.01|0
1620123000000|2021-05-04 10:10:00|226.09|224.29|226.56|224.76|226.56|224.76|226|224.2|0
1620123300000|2021-05-04 10:15:00|226.75|224.95|226.18|224.38|227.32|225.52|225.99|224.19|0
1620123600000|2021-05-04 10:20:00|225.99|224.19|225.42|223.62|226.37|224.57|225.05|223.25|0
1620123900000|2021-05-04 10:25:00|225.61|223.81|225.23|223.43|225.61|223.81|225.04|223.24|0
1620124200000|2021-05-04 10:30:00|225.42|223.62|226.07|224.27|226.17|224.37|224.47|222.67|0
1620124500000|2021-05-04 10:35:00|225.98|224.18|225.03|223.23|226.55|224.75|225.03|223.23|0
1620124800000|2021-05-04 10:40:00|224.85|223.05|224.09|222.29|225.41|223.61|223.9|222.1|0
1620125100000|2021-05-04 10:45:00|224.28|222.48|224.09|222.29|224.65|222.85|223.9|222.1|0
1620125400000|2021-05-04 10:50:00|224.27|222.47|224.46|222.66|225.21|223.41|223.9|222.1|0
1620125700000|2021-05-04 10:55:00|224.65|222.85|225.59|223.79|226.15|224.35|224.65|222.85|0
1620126000000|2021-05-04 11:00:00|225.4|223.6|226.72|224.92|226.72|224.92|225.21|223.41|0
1620126300000|2021-05-04 11:05:00|226.53|224.73|225.77|223.97|226.53|224.73|225.77|223.97|0
1620126600000|2021-05-04 11:10:00|225.96|224.16|225.58|223.78|226.14|224.34|225.39|223.59|0
1620126900000|2021-05-04 11:15:00|225.76|223.96|225.2|223.4|226.33|224.53|225.2|223.4|0
1620127200000|2021-05-04 11:20:00|225.38|223.58|225|223.2|225.95|224.15|224.82|223.02|0
1620127500000|2021-05-04 11:25:00|225.19|223.39|225.75|223.95|225.94|224.14|225.19|223.39|0
1620127800000|2021-05-04 11:30:00|225.57|223.77|223.12|221.32|225.57|223.77|223.12|221.32|0
1620128100000|2021-05-04 11:35:00|223.3|221.5|219.93|218.13|223.3|221.5|219.74|217.94|0
1620128400000|2021-05-04 11:40:00|219.74|217.94|217.72|215.92|219.74|217.94|210.69|208.89|0
1620128700000|2021-05-04 11:45:00|217.44|215.64|215.15|213.35|217.44|215.64|213.51|211.71|0
1620129000000|2021-05-04 11:50:00|214.78|212.98|219.35|217.55|221.03|219.23|214.78|212.98|0
1620129300000|2021-05-04 11:55:00|219.26|217.46|217.78|215.98|219.44|217.64|217.59|215.79|0
1620129600000|2021-05-04 12:00:00|217.68|215.88|218.07|216.27|218.44|216.64|216.31|214.51|0
1620129900000|2021-05-04 12:05:00|217.89|216.09|216.23|214.43|217.89|216.09|216.05|214.25|0
1620130200000|2021-05-04 12:10:00|216.05|214.25|214.57|212.77|216.49|214.69|212.87|211.07|0
1620130500000|2021-05-04 12:15:00|214.2|212.4|214.2|212.4|214.93|213.13|212.75|210.95|0
1620130800000|2021-05-04 12:20:00|214.38|212.58|212.38|210.58|214.38|212.58|212.2|210.4|0
1620131100000|2021-05-04 12:25:00|212.56|210.76|212.01|210.21|213.01|211.21|210.02|208.22|0
1620131400000|2021-05-04 12:30:00|211.65|209.85|215.1|213.3|215.1|213.3|211.47|209.67|0
1620131700000|2021-05-04 12:35:00|215.28|213.48|214.37|212.57|215.28|213.48|213.82|212.02|0
1620132000000|2021-05-04 12:40:00|214.19|212.39|213.64|211.84|214.19|212.39|212.82|211.02|0
1620132300000|2021-05-04 12:45:00|213.27|211.47|213.45|211.65|213.82|212.02|212.36|210.56|0
1620132600000|2021-05-04 12:50:00|213.27|211.47|214.17|212.37|214.9|213.1|212.18|210.38|0
1620132900000|2021-05-04 12:55:00|213.99|212.19|214.17|212.37|214.9|213.1|213.99|212.19|0
1620133200000|2021-05-04 13:00:00|214.53|212.73|213.8|212|214.72|212.92|212.89|211.09|0
1620133500000|2021-05-04 13:05:00|213.98|212.18|212.53|210.73|214.35|212.55|211.44|209.64|0
1620133800000|2021-05-04 13:10:00|212.16|210.36|213.01|211.21|213.25|211.45|211.98|210.18|0
1620134100000|2021-05-04 13:15:00|213.19|211.39|211.73|209.93|213.19|211.39|211.55|209.75|0
1620134400000|2021-05-04 13:20:00|211.63|209.83|212.09|210.29|212.64|210.84|211.55|209.75|0
1620134700000|2021-05-04 13:25:00|212.18|210.38|214.64|212.84|214.64|212.84|212.09|210.29|0
1620135000000|2021-05-04 13:30:00|214.46|212.66|215.37|213.57|218.31|216.51|212.26|210.46|0
1620135300000|2021-05-04 13:35:00|215.19|213.39|212.62|210.82|215.92|214.12|212.62|210.82|0
1620135600000|2021-05-04 13:40:00|212.99|211.19|206.47|204.67|212.99|211.19|206.47|204.67|0
1620135900000|2021-05-04 13:45:00|205.75|203.95|202.53|200.73|206.29|204.49|200.93|199.13|0
1620136200000|2021-05-04 13:50:00|202.88|201.08|202.4|200.6|204|202.2|198.71|196.91|0
1620136500000|2021-05-04 13:55:00|202.93|201.13|201.18|199.38|204.29|202.49|200.31|198.51|0
1620136800000|2021-05-04 14:00:00|201.01|199.21|198.55|196.75|201.01|199.21|196.3|194.5|0
1620137100000|2021-05-04 14:05:00|198.21|196.41|202.05|200.25|202.94|201.14|196.81|195.01|0
1620137400000|2021-05-04 14:10:00|201.88|200.08|201.87|200.07|202.05|200.25|197.85|196.05|0
1620137700000|2021-05-04 14:15:00|201.52|199.72|204.52|202.72|204.52|202.72|196.8|195|0
1620138000000|2021-05-04 14:20:00|204.16|202.36|202.07|200.27|204.16|202.36|201.19|199.39|0
1620138300000|2021-05-04 14:25:00|201.54|199.74|203.66|201.86|205.43|203.63|201.54|199.74|0
1620138600000|2021-05-04 14:30:00|203.48|201.68|198.46|196.66|203.48|201.68|198.03|196.23|0
1620138900000|2021-05-04 14:35:00|198.55|196.75|204|202.2|204.18|202.38|198.37|196.57|0
1620139200000|2021-05-04 14:40:00|204.18|202.38|200.08|198.28|204.71|202.91|199.91|198.11|0
1620139500000|2021-05-04 14:45:00|199.91|198.11|197.97|196.17|201.14|199.34|196.57|194.77|0
1620139800000|2021-05-04 14:50:00|197.79|195.99|198.63|196.83|198.63|196.83|195.7|193.9|0
1620140100000|2021-05-04 14:55:00|198.45|196.65|196.53|194.73|200.55|198.75|196.36|194.56|0
1620140400000|2021-05-04 15:00:00|196.36|194.56|197.4|195.6|199.49|197.69|194.1|192.3|0
1620140700000|2021-05-04 15:05:00|197.57|195.77|198.27|196.47|198.79|196.99|193.58|191.78|0
1620141000000|2021-05-04 15:10:00|198.09|196.29|189.8|188|198.61|196.81|189.8|188|0
1620141300000|2021-05-04 15:15:00|190.31|188.51|189.96|188.16|190.48|188.68|187.75|185.95|0
1620141600000|2021-05-04 15:20:00|189.79|187.99|192.46|190.66|193.99|192.19|186.34|184.54|0
1620141900000|2021-05-04 15:25:00|192.12|190.32|197.4|195.6|197.4|195.6|191.44|189.64|0
1620142200000|2021-05-04 15:30:00|197.23|195.43|195.25|193.45|198.68|196.88|194.56|192.76|0
1620142500000|2021-05-04 15:35:00|195.08|193.28|196.11|194.31|197.49|195.69|194.39|192.59|0
1620142800000|2021-05-04 15:40:00|195.93|194.13|194.38|192.58|195.93|194.13|193.01|191.21|0
1620143100000|2021-05-04 15:45:00|194.64|192.84|192.84|191.04|194.9|193.1|191.64|189.84|0
1620143400000|2021-05-04 15:50:00|192.32|190.52|189.43|187.63|192.32|190.52|188.75|186.95|0
1620143700000|2021-05-04 15:55:00|189.6|187.8|190.79|188.99|191.13|189.33|187.23|185.43|0
1620144000000|2021-05-04 16:00:00|190.28|188.48|193|191.2|194.37|192.57|189.78|187.98|0
1620144300000|2021-05-04 16:05:00|192.83|191.03|194.71|192.91|195.58|193.78|191.8|190|0
1620144600000|2021-05-04 16:10:00|194.54|192.74|197.83|196.03|198.7|196.9|194.54|192.74|0
1620144900000|2021-05-04 16:15:00|198|196.2|197.14|195.34|198.17|196.37|196.44|194.64|0
1620145200000|2021-05-04 16:20:00|197.49|195.69|195.75|193.95|198.36|196.56|195.75|193.95|0
1620145500000|2021-05-04 16:25:00|195.92|194.12|197.83|196.03|198|196.2|195.57|193.77|0
1620145800000|2021-05-04 16:30:00|198|196.2|194.87|193.07|198|196.2|194.18|192.38|0
1620146100000|2021-05-04 16:35:00|195.05|193.25|195.04|193.24|196.95|195.15|194.35|192.55|0
1620146400000|2021-05-04 16:40:00|194.87|193.07|193.14|191.34|194.87|193.07|192.8|191|0
1620146700000|2021-05-04 16:45:00|193.49|191.69|193.48|191.68|194.34|192.54|192.02|190.22|0
1620147000000|2021-05-04 16:50:00|193.14|191.34|194.34|192.54|195.73|193.93|193.14|191.34|0
1620147300000|2021-05-04 16:55:00|194|192.2|193.3|191.5|195.03|193.23|193.13|191.33|0
1620147600000|2021-05-04 17:00:00|192.96|191.16|196.93|195.13|197.28|195.48|192.1|190.3|0
1620147900000|2021-05-04 17:05:00|196.76|194.96|196.93|195.13|197.62|195.82|194.33|192.53|0
1620148200000|2021-05-04 17:10:00|197.01|195.21|199.01|197.21|199.01|197.21|196.06|194.26|0
1620148500000|2021-05-04 17:15:00|198.84|197.04|197.96|196.16|199.89|198.09|197.27|195.47|0
1620148800000|2021-05-04 17:20:00|197.79|195.99|198.83|197.03|199.88|198.08|197.61|195.81|0
1620149100000|2021-05-04 17:25:00|198.66|196.86|199.53|197.73|201.11|199.31|198.48|196.68|0
1620149400000|2021-05-04 17:30:00|199.35|197.55|199.14|197.34|199.35|197.55|196.44|194.64|0
1620149700000|2021-05-04 17:35:00|199.32|197.52|199.14|197.34|200.2|198.4|198.61|196.81|0
1620150000000|2021-05-04 17:40:00|199.31|197.51|197.38|195.58|199.31|197.51|196.51|194.71|0
1620150300000|2021-05-04 17:45:00|197.03|195.23|196.85|195.05|198.43|196.63|194.93|193.13|0
1620150600000|2021-05-04 17:50:00|196.68|194.88|195.28|193.48|196.85|195.05|194.93|193.13|0
1620150900000|2021-05-04 17:55:00|195.1|193.3|197.02|195.22|197.72|195.92|194.75|192.95|0
1620151200000|2021-05-04 18:00:00|196.84|195.04|197.19|195.39|197.19|195.39|194.92|193.12|0
1620151500000|2021-05-04 18:05:00|197.36|195.56|198.41|196.61|199.29|197.49|196.49|194.69|0
1620151800000|2021-05-04 18:10:00|198.76|196.96|201.58|199.78|202.11|200.31|197.36|195.56|0
1620152100000|2021-05-04 18:15:00|202.29|200.49|200.16|198.36|202.29|200.49|199.81|198.01|0
1620152400000|2021-05-04 18:20:00|200.34|198.54|198.93|197.13|201.04|199.24|198.23|196.43|0
1620152700000|2021-05-04 18:25:00|199.1|197.3|198.4|196.6|199.45|197.65|196.99|195.19|0
1620153000000|2021-05-04 18:30:00|198.57|196.77|199.8|198|200.33|198.53|197.95|196.15|0
1620153300000|2021-05-04 18:35:00|199.97|198.17|199.97|198.17|200.85|199.05|199.62|197.82|0
1620153600000|2021-05-04 18:40:00|200.15|198.35|201.2|199.4|201.56|199.76|198.91|197.11|0
1620153900000|2021-05-04 18:45:00|201.03|199.23|202.26|200.46|202.79|200.99|201.03|199.23|0
1620154200000|2021-05-04 18:50:00|202.44|200.64|201.72|199.92|203.15|201.35|201.72|199.92|0
1620154500000|2021-05-04 18:55:00|201.9|200.1|200.03|198.23|204.22|202.42|200.03|198.23|0
1620154800000|2021-05-04 19:00:00|200.21|198.41|200.91|199.11|201.8|200|197.21|195.41|0
1620155100000|2021-05-04 19:05:00|200.73|198.93|198.08|196.28|200.91|199.11|196.85|195.05|0
1620155400000|2021-05-04 19:10:00|198.26|196.46|197.37|195.57|200.02|198.22|197.02|195.22|0
1620155700000|2021-05-04 19:15:00|197.02|195.22|197.9|196.1|198.95|197.15|196.84|195.04|0
1620156000000|2021-05-04 19:20:00|198.07|196.27|197.01|195.21|198.68|196.88|196.84|195.04|0
1620156300000|2021-05-04 19:25:00|196.84|195.04|198.77|196.97|199.12|197.32|195.96|194.16|0
1620156600000|2021-05-04 19:30:00|198.59|196.79|203.09|201.29|203.09|201.29|196.83|195.03|0
1620156900000|2021-05-04 19:35:00|203.44|201.64|203.42|201.62|205.57|203.77|202.91|201.11|0
1620157200000|2021-05-04 19:40:00|203.51|201.71|200.14|198.34|203.51|201.71|199.96|198.16|0
1620157500000|2021-05-04 19:45:00|199.96|198.16|200.49|198.69|201.2|199.4|198.73|196.93|0
1620157800000|2021-05-04 19:50:00|201.91|200.11|204.03|202.23|205.46|203.66|201.91|200.11|0
1620158100000|2021-05-04 19:55:00|204.21|202.41|210.25|208.45|210.25|208.45|204.03|202.23|0
1620158400000|2021-05-04 20:00:00|210.61|208.81|209.52|207.72|211.15|209.35|208.25|206.45|0
1620158700000|2021-05-04 20:05:00|209.7|207.9|207.52|205.72|209.7|207.9|207.52|205.72|0
1620159000000|2021-05-04 20:10:00|207.34|205.54|208.52|206.72|209.48|207.68|207.34|205.54|0
1620159300000|2021-05-04 20:15:00|208.86|206.66|208.64|206.44|208.91|206.71|208.64|206.44|0
1620159600000|2021-05-04 20:20:00|208.72|206.52|208.96|206.76|208.96|206.76|208.7|206.5|0
1620159900000|2021-05-04 20:25:00|208.98|206.78|209.11|206.91|209.16|206.96|208.98|206.78|0
1620160200000|2021-05-04 20:30:00|208.89|206.69|209.07|206.87|209.61|207.41|207.63|205.43|0
1620160500000|2021-05-04 20:35:00|209.25|207.05|209.42|207.22|209.61|207.41|208.88|206.68|0
1620160800000|2021-05-04 20:40:00|209.6|207.4|209.6|207.4|209.96|207.76|209.42|207.22|0
1620161100000|2021-05-04 20:45:00|209.42|207.22|209.6|207.4|209.78|207.58|209.41|207.21|0
1620161400000|2021-05-04 20:50:00|209.41|207.21|209.95|207.75|209.95|207.75|209.41|207.21|0
1620161700000|2021-05-04 20:55:00|210.13|207.93|210.49|208.29|210.49|208.29|209.77|207.57|0
1620162000000|2021-05-04 21:00:00|210.46|208.26|210.56|208.36|210.91|208.71|210.38|208.18|0
1620162300000|2021-05-04 21:05:00|210.51|208.31|210.56|208.36|210.67|208.47|210.48|208.28|0
1620162600000|2021-05-04 21:10:00|210.55|208.35|210.45|208.25|210.55|208.35|210.45|208.25|0
1620162900000|2021-05-04 21:15:00|210.47|208.27|210.45|208.25|210.55|208.35|210.45|208.25|0
1620163200000|2021-05-04 21:20:00|210.42|208.22|210.39|208.19|210.5|208.3|210.39|208.19|0
1620163500000|2021-05-04 21:25:00|210.41|208.21|210.38|208.18|210.46|208.26|210.38|208.18|0
1620163800000|2021-05-04 21:30:00|210.51|208.31|210.51|208.31|210.7|208.5|210.51|208.31|0
1620164100000|2021-05-04 21:35:00|210.49|208.29|211.11|208.91|211.11|208.91|210.43|208.23|0
1620164400000|2021-05-04 21:40:00|211.19|208.99|210.82|208.62|211.19|208.99|210.37|208.17|0
1620164700000|2021-05-04 21:45:00|210.85|208.65|210.95|208.75|211|208.8|210.85|208.65|0
1620165000000|2021-05-04 21:50:00|210.92|208.72|210.92|208.72|211.04|208.84|210.79|208.59|0
1620165300000|2021-05-04 21:55:00|210.96|208.76|210.99|208.79|211.04|208.84|210.65|208.45|0
1620165600000|2021-05-04 22:00:00|210.63|208.43|209.81|207.61|211.44|209.24|209.27|207.07|0
1620165900000|2021-05-04 22:05:00|209.72|207.52|209.09|206.89|209.9|207.7|208.37|206.17|0
1620166200000|2021-05-04 22:10:00|209.45|207.25|209.26|207.06|209.63|207.43|209.08|206.88|0
1620166500000|2021-05-04 22:15:00|209.08|206.88|209.8|207.6|209.98|207.78|209.08|206.88|0
1620166800000|2021-05-04 22:20:00|209.98|207.78|209.26|207.06|209.98|207.78|209.26|207.06|0
1620167100000|2021-05-04 22:25:00|209.44|207.24|209.43|207.23|209.44|207.24|209.07|206.87|0
1620167400000|2021-05-04 22:30:00|209.25|207.05|208.71|206.51|209.43|207.23|208.71|206.51|0
1620167700000|2021-05-04 22:35:00|208.89|206.69|209.43|207.23|209.43|207.23|208.35|206.15|0
1620168000000|2021-05-04 22:40:00|209.24|207.04|210.51|208.31|210.69|208.49|209.06|206.86|0
1620168300000|2021-05-04 22:45:00|210.69|208.49|210.14|207.94|210.87|208.67|210.14|207.94|0
1620168600000|2021-05-04 22:50:00|210.32|208.12|210.5|208.3|210.5|208.3|209.96|207.76|0
1620168900000|2021-05-04 22:55:00|210.68|208.48|209.95|207.75|210.68|208.48|209.59|207.39|0
1620169200000|2021-05-04 23:00:00|210.13|207.93|209.23|207.03|210.31|208.11|209.23|207.03|0
1620169500000|2021-05-04 23:05:00|209.41|207.21|210.31|208.11|210.31|208.11|209.41|207.21|0
1620169800000|2021-05-04 23:10:00|209.94|207.74|210.12|207.92|210.67|208.47|209.76|207.56|0
1620170100000|2021-05-04 23:15:00|210.3|208.1|209.94|207.74|210.48|208.28|209.76|207.56|0
1620170400000|2021-05-04 23:20:00|209.76|207.56|210.11|207.91|210.3|208.1|209.76|207.56|0
1620170700000|2021-05-04 23:25:00|209.93|207.73|209.21|207.01|209.93|207.73|209.21|207.01|0
1620171000000|2021-05-04 23:30:00|209.39|207.19|209.75|207.55|209.93|207.73|209.39|207.19|0
1620171300000|2021-05-04 23:35:00|209.74|207.54|209.2|207|209.74|207.54|209.2|207|0
1620171600000|2021-05-04 23:40:00|209.38|207.18|210.1|207.9|210.28|208.08|209.38|207.18|0
1620171900000|2021-05-04 23:45:00|210.28|208.08|210.1|207.9|210.28|208.08|209.91|207.71|0
1620172200000|2021-05-04 23:50:00|210.09|207.89|210.09|207.89|210.64|208.44|209.91|207.71|0
1620172500000|2021-05-04 23:55:00|210.27|208.07|211.36|209.16|211.36|209.16|210.27|208.07|0
1620172800000|2021-05-05 00:00:00|211.54|209.34|212.62|210.42|213.07|210.87|210.99|208.79|0
1620173100000|2021-05-05 00:05:00|212.8|210.6|211.89|209.69|212.99|210.79|211.89|209.69|0
1620173400000|2021-05-05 00:10:00|212.07|209.87|212.98|210.78|213.16|210.96|212.07|209.87|0
1620173700000|2021-05-05 00:15:00|213.16|210.96|213.89|211.69|214.07|211.87|212.98|210.78|0
1620174000000|2021-05-05 00:20:00|213.7|211.5|213.7|211.5|213.89|211.69|213.34|211.14|0
1620174300000|2021-05-05 00:25:00|213.88|211.68|213.88|211.68|214.25|212.05|213.7|211.5|0
1620174600000|2021-05-05 00:30:00|214.06|211.86|214.42|212.22|214.42|212.22|213.87|211.67|0
1620174900000|2021-05-05 00:35:00|214.79|212.59|214.78|212.58|215.34|213.14|214.6|212.4|0
1620175200000|2021-05-05 00:40:00|214.6|212.4|214.78|212.58|214.78|212.58|213.87|211.67|0
1620175500000|2021-05-05 00:45:00|214.96|212.76|215.32|213.12|215.33|213.13|214.96|212.76|0
1620175800000|2021-05-05 00:50:00|215.51|213.31|216.79|214.59|216.79|214.59|215.32|213.12|0
1620176100000|2021-05-05 00:55:00|216.97|214.77|216.23|214.03|217.15|214.95|216.23|214.03|0
1620176400000|2021-05-05 01:00:00|216.42|214.22|216.05|213.85|216.78|214.58|215.86|213.66|0
1620176700000|2021-05-05 01:05:00|215.95|213.75|216.22|214.02|216.41|214.21|215.86|213.66|0
1620177000000|2021-05-05 01:10:00|216.31|214.11|216.4|214.2|216.59|214.39|216.04|213.84|0
1620177300000|2021-05-05 01:15:00|216.59|214.39|216.58|214.38|216.59|214.39|216.04|213.84|0
1620177600000|2021-05-05 01:20:00|216.4|214.2|216.58|214.38|216.58|214.38|216.22|214.02|0
1620177900000|2021-05-05 01:25:00|216.76|214.56|216.39|214.19|216.76|214.56|216.21|214.01|0
1620178200000|2021-05-05 01:30:00|216.3|214.1|216.02|213.82|216.3|214.1|215.66|213.46|0
1620178500000|2021-05-05 01:35:00|215.84|213.64|215.47|213.27|216.39|214.19|215.29|213.09|0
1620178800000|2021-05-05 01:40:00|215.65|213.45|216.93|214.73|216.93|214.73|215.47|213.27|0
1620179100000|2021-05-05 01:45:00|217.12|214.92|217.11|214.91|217.85|215.65|217.11|214.91|0
1620179400000|2021-05-05 01:50:00|217.3|215.1|220.06|217.86|220.24|218.04|217.3|215.1|0
1620179700000|2021-05-05 01:55:00|220.14|217.94|220.14|217.94|220.61|218.41|220.05|217.85|0
1620180000000|2021-05-05 02:00:00|220.05|217.85|219.86|217.66|220.61|218.41|219.68|217.48|0
1620180300000|2021-05-05 02:05:00|219.68|217.48|219.49|217.29|220.05|217.85|219.49|217.29|0
1620180600000|2021-05-05 02:10:00|219.67|217.47|219.86|217.66|219.86|217.66|219.49|217.29|0
1620180900000|2021-05-05 02:15:00|219.95|217.75|219.67|217.47|220.41|218.21|219.48|217.28|0
1620181200000|2021-05-05 02:20:00|219.76|217.56|219.11|216.91|219.76|217.56|218.93|216.73|0
1620181500000|2021-05-05 02:25:00|219.2|217|218.37|216.17|219.3|217.1|218.37|216.17|0
1620181800000|2021-05-05 02:30:00|218.55|216.35|218.92|216.72|219.29|217.09|218.37|216.17|0
1620182100000|2021-05-05 02:35:00|218.82|216.62|218.55|216.35|219.1|216.9|218.36|216.16|0
1620182400000|2021-05-05 02:40:00|218.36|216.16|217.99|215.79|218.91|216.71|217.99|215.79|0
1620182700000|2021-05-05 02:45:00|218.08|215.88|218.17|215.97|218.45|216.25|217.99|215.79|0
1620183000000|2021-05-05 02:50:00|218.36|216.16|219.64|217.44|219.83|217.63|218.35|216.15|0
1620183300000|2021-05-05 02:55:00|219.55|217.35|219.45|217.25|219.64|217.44|219.09|216.89|0
1620183600000|2021-05-05 03:00:00|219.27|217.07|219.08|216.88|219.64|217.44|218.9|216.7|0
1620183900000|2021-05-05 03:05:00|218.99|216.79|219.08|216.88|219.63|217.43|218.71|216.51|0
1620184200000|2021-05-05 03:10:00|218.98|216.78|219.07|216.87|219.45|217.25|218.98|216.78|0
1620184500000|2021-05-05 03:15:00|219.26|217.06|219.07|216.87|219.26|217.06|218.89|216.69|0
1620184800000|2021-05-05 03:20:00|219.25|217.05|219.44|217.24|219.44|217.24|218.88|216.68|0
1620185100000|2021-05-05 03:25:00|219.52|217.32|219.43|217.23|219.8|217.6|219.43|217.23|0
1620185400000|2021-05-05 03:30:00|219.62|217.42|219.43|217.23|219.8|217.6|219.43|217.23|0
1620185700000|2021-05-05 03:35:00|219.52|217.32|219.04|216.84|219.8|217.6|218.67|216.47|0
1620186000000|2021-05-05 03:40:00|219.22|217.02|218.85|216.65|219.22|217.02|218.85|216.65|0
1620186300000|2021-05-05 03:45:00|218.75|216.55|218.66|216.46|219.03|216.83|218.66|216.46|0
1620186600000|2021-05-05 03:50:00|218.47|216.27|218.28|216.08|218.66|216.46|218.28|216.08|0
1620186900000|2021-05-05 03:55:00|218.47|216.27|218.28|216.08|218.47|216.27|217.91|215.71|0
1620187200000|2021-05-05 04:00:00|218.18|215.98|217.72|215.52|218.46|216.26|217.54|215.34|0
1620187500000|2021-05-05 04:05:00|217.54|215.34|218.09|215.89|218.09|215.89|217.54|215.34|0
1620187800000|2021-05-05 04:10:00|217.9|215.7|218.08|215.88|218.27|216.07|217.9|215.7|0
1620188100000|2021-05-05 04:15:00|217.9|215.7|217.9|215.7|218.08|215.88|217.9|215.7|0
1620188400000|2021-05-05 04:20:00|217.71|215.51|217.71|215.51|217.71|215.51|217.52|215.32|0
1620188700000|2021-05-05 04:25:00|217.89|215.69|217.89|215.69|218.07|215.87|217.71|215.51|0
1620189000000|2021-05-05 04:30:00|218.07|215.87|218.25|216.05|218.44|216.24|217.89|215.69|0
1620189300000|2021-05-05 04:35:00|218.44|216.24|218.07|215.87|218.44|216.24|218.07|215.87|0
1620189600000|2021-05-05 04:40:00|218.25|216.05|218.25|216.05|218.43|216.23|218.06|215.86|0
1620189900000|2021-05-05 04:45:00|218.43|216.23|217.69|215.49|218.62|216.42|217.69|215.49|0
1620190200000|2021-05-05 04:50:00|217.5|215.3|218.24|216.04|218.24|216.04|217.5|215.3|0
1620190500000|2021-05-05 04:55:00|218.05|215.85|218.24|216.04|218.24|216.04|218.05|215.85|0
1620190800000|2021-05-05 05:00:00|218.33|216.13|217.86|215.66|218.6|216.4|217.86|215.66|0
1620191100000|2021-05-05 05:05:00|217.68|215.48|216.01|213.81|217.68|215.48|216.01|213.81|0
1620191400000|2021-05-05 05:10:00|216.2|214|214.91|212.71|216.57|214.37|214.54|212.34|0
1620191700000|2021-05-05 05:15:00|214.72|212.52|213.07|210.87|214.91|212.71|213.07|210.87|0
1620192000000|2021-05-05 05:20:00|213.25|211.05|212.33|210.13|213.25|211.05|211.97|209.77|0
1620192300000|2021-05-05 05:25:00|212.24|210.04|212.7|210.5|212.88|210.68|211.78|209.58|0
1620192600000|2021-05-05 05:30:00|212.88|210.68|213.42|211.22|213.61|211.41|212.33|210.13|0
1620192900000|2021-05-05 05:35:00|213.61|211.41|213.6|211.4|213.79|211.59|213.42|211.22|0
1620193200000|2021-05-05 05:40:00|213.79|211.59|213.78|211.58|213.97|211.77|213.05|210.85|0
1620193500000|2021-05-05 05:45:00|213.6|211.4|213.96|211.76|213.97|211.77|213.6|211.4|0
1620193800000|2021-05-05 05:50:00|213.78|211.58|214.14|211.94|214.51|212.31|213.78|211.58|0
1620194100000|2021-05-05 05:55:00|213.96|211.76|215.43|213.23|215.61|213.41|213.96|211.76|0
1620194400000|2021-05-05 06:00:00|215.61|213.41|216.53|214.33|217.27|215.07|215.61|213.41|0
1620194700000|2021-05-05 06:05:00|216.71|214.51|216.15|213.95|217.08|214.88|215.97|213.77|0
1620195000000|2021-05-05 06:10:00|216.06|213.86|215.23|213.03|216.52|214.32|215.23|213.03|0
1620195300000|2021-05-05 06:15:00|215.05|212.85|214.12|211.92|215.23|213.03|214.12|211.92|0
1620195600000|2021-05-05 06:20:00|213.94|211.74|214.49|212.29|214.49|212.29|213.76|211.56|0
1620195900000|2021-05-05 06:25:00|214.58|212.38|213.38|211.18|214.94|212.74|213.38|211.18|0
1620196200000|2021-05-05 06:30:00|213.2|211|214.48|212.28|214.66|212.46|212.65|210.45|0
1620196500000|2021-05-05 06:35:00|214.3|212.1|214.48|212.28|214.66|212.46|213.93|211.73|0
1620196800000|2021-05-05 06:40:00|214.66|212.46|214.84|212.64|215.21|213.01|214.01|211.81|0
1620197100000|2021-05-05 06:45:00|215.02|212.82|213.92|211.72|215.58|213.38|213.55|211.35|0
1620197400000|2021-05-05 06:50:00|214.1|211.9|214.47|212.27|214.65|212.45|213.92|211.72|0
1620197700000|2021-05-05 06:55:00|214.28|212.08|213.63|211.43|215.02|212.82|212.81|210.61|0
1620198000000|2021-05-05 07:00:00|213.73|211.53|213.72|211.52|215.2|213|213.54|211.34|0
1620198300000|2021-05-05 07:05:00|214.08|212.28|214.81|213.01|214.81|213.01|212.61|210.81|0
1620198600000|2021-05-05 07:10:00|214.62|212.82|215.93|214.13|218.3|216.5|214.25|212.45|0
1620198900000|2021-05-05 07:15:00|215.84|214.04|214.74|212.94|216.58|214.78|214.37|212.57|0
1620199200000|2021-05-05 07:20:00|214.55|212.75|216.75|214.95|216.94|215.14|214.37|212.57|0
1620199500000|2021-05-05 07:25:00|216.57|214.77|216.57|214.77|217.49|215.69|216.02|214.22|0
1620199800000|2021-05-05 07:30:00|216.75|214.95|218.22|216.42|218.59|216.79|216.75|214.95|0
1620200100000|2021-05-05 07:35:00|218.4|216.6|218.59|216.79|218.77|216.97|217.66|215.86|0
1620200400000|2021-05-05 07:40:00|218.67|216.87|218.21|216.41|218.95|217.15|218.21|216.41|0
1620200700000|2021-05-05 07:45:00|218.4|216.6|218.48|216.68|218.76|216.96|217.84|216.04|0
1620201000000|2021-05-05 07:50:00|218.58|216.78|219.5|217.7|220.06|218.26|218.58|216.78|0
1620201300000|2021-05-05 07:55:00|219.31|217.51|218.39|216.59|219.87|218.07|218.2|216.4|0
1620201600000|2021-05-05 08:00:00|218.57|216.77|217.28|215.48|219.5|217.7|217.09|215.29|0
1620201900000|2021-05-05 08:05:00|217.09|215.29|217.27|215.47|217.83|216.03|216.91|215.11|0
1620202200000|2021-05-05 08:10:00|217.46|215.66|217.64|215.84|218.75|216.95|217.45|215.65|0
1620202500000|2021-05-05 08:15:00|217.82|216.02|218.56|216.76|218.93|217.13|217.82|216.02|0
1620202800000|2021-05-05 08:20:00|218.74|216.94|219.48|217.68|219.67|217.87|218.74|216.94|0
1620203100000|2021-05-05 08:25:00|219.66|217.86|221.14|219.34|221.33|219.53|219.66|217.86|0
1620203400000|2021-05-05 08:30:00|220.96|219.16|221.88|220.08|222.07|220.27|220.96|219.16|0
1620203700000|2021-05-05 08:35:00|221.79|219.99|221.94|220.14|222.13|220.33|221.14|219.34|0
1620204000000|2021-05-05 08:40:00|221.85|220.05|218.86|217.06|221.85|220.05|218.68|216.88|0
1620204300000|2021-05-05 08:45:00|219.05|217.25|219.79|217.99|219.97|218.17|219.05|217.25|0
1620204600000|2021-05-05 08:50:00|219.88|218.08|219.41|217.61|220.16|218.36|219.23|217.43|0
1620204900000|2021-05-05 08:55:00|219.6|217.8|219.04|217.24|219.97|218.17|219.04|217.24|0
1620205200000|2021-05-05 09:00:00|218.94|217.14|219.78|217.98|219.78|217.98|218.94|217.14|0
1620205500000|2021-05-05 09:05:00|219.68|217.88|219.96|218.16|220.15|218.35|219.4|217.6|0
1620205800000|2021-05-05 09:10:00|220.05|218.25|219.95|218.15|220.14|218.34|219.4|217.6|0
1620206100000|2021-05-05 09:15:00|220.14|218.34|220.88|219.08|221.26|219.46|220.14|218.34|0
1620206400000|2021-05-05 09:20:00|220.97|219.17|221.44|219.64|221.44|219.64|220.88|219.08|0
1620206700000|2021-05-05 09:25:00|221.62|219.82|219.94|218.14|221.62|219.82|219.76|217.96|0
1620207000000|2021-05-05 09:30:00|220.32|218.52|220.87|219.07|220.87|219.07|220.13|218.33|0
1620207300000|2021-05-05 09:35:00|220.68|218.88|220.49|218.69|221.43|219.63|220.49|218.69|0
1620207600000|2021-05-05 09:40:00|220.68|218.88|219.56|217.76|220.68|218.88|219.19|217.39|0
1620207900000|2021-05-05 09:45:00|219.65|217.85|219.37|217.57|219.93|218.13|219.37|217.57|0
1620208200000|2021-05-05 09:50:00|219.56|217.76|219.93|218.13|219.93|218.13|219.55|217.75|0
1620208500000|2021-05-05 09:55:00|220.11|218.31|219.74|217.94|220.48|218.68|219.55|217.75|0
1620208800000|2021-05-05 10:00:00|219.55|217.75|219.36|217.56|220.29|218.49|219.36|217.56|0
1620209100000|2021-05-05 10:05:00|219.18|217.38|219.36|217.56|220.1|218.3|219.17|217.37|0
1620209400000|2021-05-05 10:10:00|219.17|217.37|219.35|217.55|219.36|217.56|218.98|217.18|0
1620209700000|2021-05-05 10:15:00|219.54|217.74|219.72|217.92|219.73|217.93|219.17|217.37|0
1620210000000|2021-05-05 10:20:00|219.91|218.11|221.02|219.22|221.02|219.22|219.91|218.11|0
1620210300000|2021-05-05 10:25:00|220.92|219.12|220.64|218.84|221.02|219.22|220.27|218.47|0
1620210600000|2021-05-05 10:30:00|220.83|219.03|221.2|219.4|221.39|219.59|220.64|218.84|0
1620210900000|2021-05-05 10:35:00|221.39|219.59|221.57|219.77|222.32|220.52|221.01|219.21|0
1620211200000|2021-05-05 10:40:00|221.76|219.96|219.7|217.9|221.76|219.96|219.7|217.9|0
1620211500000|2021-05-05 10:45:00|219.79|217.99|220.07|218.27|220.26|218.46|219.7|217.9|0
1620211800000|2021-05-05 10:50:00|220.26|218.46|220.25|218.45|220.44|218.64|219.51|217.71|0
1620212100000|2021-05-05 10:55:00|220.44|218.64|219.69|217.89|220.63|218.83|219.51|217.71|0
1620212400000|2021-05-05 11:00:00|219.88|218.08|218.95|217.15|220.06|218.26|218.76|216.96|0
1620212700000|2021-05-05 11:05:00|219.13|217.33|218.02|216.22|219.13|217.33|217.46|215.66|0
1620213000000|2021-05-05 11:10:00|217.83|216.03|217.83|216.03|218.02|216.22|217.64|215.84|0
1620213300000|2021-05-05 11:15:00|217.64|215.84|217.64|215.84|217.83|216.03|217.45|215.65|0
1620213600000|2021-05-05 11:20:00|217.45|215.65|217.82|216.02|217.82|216.02|217.08|215.28|0
1620213900000|2021-05-05 11:25:00|217.91|216.11|219.86|218.06|219.86|218.06|217.82|216.02|0
1620214200000|2021-05-05 11:30:00|219.67|217.87|220.6|218.8|220.6|218.8|219.3|217.5|0
1620214500000|2021-05-05 11:35:00|220.41|218.61|220.41|218.61|220.6|218.8|220.04|218.24|0
1620214800000|2021-05-05 11:40:00|220.22|218.42|219.85|218.05|221.05|219.25|219.85|218.05|0
1620215100000|2021-05-05 11:45:00|219.94|218.14|219.1|217.3|220.22|218.42|219.1|217.3|0
1620215400000|2021-05-05 11:50:00|219.19|217.39|219.84|218.04|220.21|218.41|219.19|217.39|0
1620215700000|2021-05-05 11:55:00|220.02|218.22|220.02|218.22|220.58|218.78|219.84|218.04|0
1620216000000|2021-05-05 12:00:00|220.21|218.41|220.58|218.78|220.58|218.78|220.02|218.22|0
1620216300000|2021-05-05 12:05:00|220.85|219.05|221.69|219.89|222.07|220.27|220.76|218.96|0
1620216600000|2021-05-05 12:10:00|221.78|219.98|221.5|219.7|222.06|220.26|221.5|219.7|0
1620216900000|2021-05-05 12:15:00|221.59|219.79|221.68|219.88|223.37|221.57|221.5|219.7|0
1620217200000|2021-05-05 12:20:00|221.87|220.07|221.49|219.69|222.24|220.44|220.75|218.95|0
1620217500000|2021-05-05 12:25:00|221.68|219.88|220.93|219.13|221.87|220.07|220.56|218.76|0
1620217800000|2021-05-05 12:30:00|220.74|218.94|219.07|217.27|220.93|219.13|218.88|217.08|0
1620218100000|2021-05-05 12:35:00|218.88|217.08|219.81|218.01|220.45|218.65|218.69|216.89|0
1620218400000|2021-05-05 12:40:00|219.9|218.1|220.36|218.56|220.55|218.75|219.9|218.1|0
1620218700000|2021-05-05 12:45:00|220.73|218.93|220.73|218.93|220.92|219.12|219.61|217.81|0
1620219000000|2021-05-05 12:50:00|220.92|219.12|221.29|219.49|221.47|219.67|220.36|218.56|0
1620219300000|2021-05-05 12:55:00|221.47|219.67|220.91|219.11|221.47|219.67|220.72|218.92|0
1620219600000|2021-05-05 13:00:00|221.09|219.29|221.46|219.66|221.46|219.66|220.07|218.27|0
1620219900000|2021-05-05 13:05:00|221.28|219.48|223.14|221.34|223.52|221.72|221.28|219.48|0
1620220200000|2021-05-05 13:10:00|222.96|221.16|223.14|221.34|223.89|222.09|222.95|221.15|0
1620220500000|2021-05-05 13:15:00|223.23|221.43|222.76|220.96|223.23|221.43|222.39|220.59|0
1620220800000|2021-05-05 13:20:00|222.57|220.77|222.38|220.58|222.95|221.15|222.2|220.4|0
1620221100000|2021-05-05 13:25:00|222.57|220.77|223.13|221.33|223.69|221.89|222.19|220.39|0
1620221400000|2021-05-05 13:30:00|222.38|220.58|219.39|217.59|223.32|221.52|219.39|217.59|0
1620221700000|2021-05-05 13:35:00|219.21|217.41|216.61|214.81|219.21|217.41|214.77|212.97|0
1620222000000|2021-05-05 13:40:00|216.98|215.18|217.9|216.1|218.65|216.85|216.24|214.44|0
1620222300000|2021-05-05 13:45:00|218.46|216.66|218.27|216.47|220.5|218.7|217.71|215.91|0
1620222600000|2021-05-05 13:50:00|218.64|216.84|217.53|215.73|220.13|218.33|216.79|214.99|0
1620222900000|2021-05-05 13:55:00|217.71|215.91|216.69|214.89|218.45|216.65|216.23|214.43|0
1620223200000|2021-05-05 14:00:00|216.87|215.07|209.26|207.46|217.34|215.54|207.45|205.65|0
1620223500000|2021-05-05 14:05:00|209.08|207.28|209.8|208|210.35|208.55|207.62|205.82|0
1620223800000|2021-05-05 14:10:00|209.62|207.82|210.89|209.09|211.81|210.01|207.99|206.19|0
1620224100000|2021-05-05 14:15:00|210.71|208.91|209.8|208|211.08|209.28|208.89|207.09|0
1620224400000|2021-05-05 14:20:00|209.61|207.81|206.89|205.09|210.16|208.36|204.9|203.1|0
1620224700000|2021-05-05 14:25:00|207.43|205.63|211.4|209.6|211.95|210.15|205.92|204.12|0
1620225000000|2021-05-05 14:30:00|211.59|209.79|212.68|210.88|213.05|211.25|211.04|209.24|0
1620225300000|2021-05-05 14:35:00|212.86|211.06|212.86|211.06|213.78|211.98|211.94|210.14|0
1620225600000|2021-05-05 14:40:00|213.04|211.24|213.56|211.76|215.43|213.63|212.67|210.87|0
1620225900000|2021-05-05 14:45:00|213.75|211.95|213.37|211.57|214.3|212.5|213.19|211.39|0
1620226200000|2021-05-05 14:50:00|213.74|211.94|214.11|212.31|214.85|213.05|213.55|211.75|0
1620226500000|2021-05-05 14:55:00|214.29|212.49|214.66|212.86|215.22|213.42|213.74|211.94|0
1620226800000|2021-05-05 15:00:00|214.29|212.49|215.02|213.22|215.58|213.78|212.81|211.01|0
1620227100000|2021-05-05 15:05:00|215.21|213.41|215.76|213.96|216.32|214.52|214.84|213.04|0
1620227400000|2021-05-05 15:10:00|215.95|214.15|216.31|214.51|217.06|215.26|215.39|213.59|0
1620227700000|2021-05-05 15:15:00|216.13|214.33|216.87|215.07|217.42|215.62|216.13|214.33|0
1620228000000|2021-05-05 15:20:00|217.05|215.25|216.86|215.06|218.54|216.74|216.49|214.69|0
1620228300000|2021-05-05 15:25:00|216.68|214.88|217.23|215.43|217.6|215.8|215.19|213.39|0
1620228600000|2021-05-05 15:30:00|216.67|214.87|218.85|217.05|219.51|217.71|216.15|214.35|0
1620228900000|2021-05-05 15:35:00|219.04|217.24|219.22|217.42|219.41|217.61|218.29|216.49|0
1620229200000|2021-05-05 15:40:00|219.41|217.61|221.18|219.38|221.74|219.94|218.85|217.05|0
1620229500000|2021-05-05 15:45:00|221.37|219.57|221.74|219.94|221.74|219.94|220.8|219|0
1620229800000|2021-05-05 15:50:00|221.55|219.75|222.11|220.31|222.86|221.06|221.18|219.38|0
1620230100000|2021-05-05 15:55:00|222.3|220.5|223.03|221.23|224.14|222.34|222.2|220.4|0
1620230400000|2021-05-05 16:00:00|223.22|221.42|223.03|221.23|223.6|221.8|222.65|220.85|0
1620230700000|2021-05-05 16:05:00|223.22|221.42|223.03|221.23|223.22|221.42|222.65|220.85|0
1620231000000|2021-05-05 16:10:00|222.84|221.04|220.96|219.16|222.84|221.04|220.96|219.16|0
1620231300000|2021-05-05 16:15:00|221.33|219.53|221.52|219.72|222.08|220.28|221.14|219.34|0
1620231600000|2021-05-05 16:20:00|221.7|219.9|220.58|218.78|222.08|220.28|220.58|218.78|0
1620231900000|2021-05-05 16:25:00|220.76|218.96|220.57|218.77|221.32|219.52|220.2|218.4|0
1620232200000|2021-05-05 16:30:00|220.76|218.96|219.82|218.02|221.32|219.52|219.63|217.83|0
1620232500000|2021-05-05 16:35:00|219.63|217.83|218.7|216.9|220|218.2|218.7|216.9|0
1620232800000|2021-05-05 16:40:00|218.88|217.08|217.95|216.15|218.88|217.08|217.39|215.59|0
1620233100000|2021-05-05 16:45:00|218.13|216.33|218.88|217.08|219.44|217.64|217.95|216.15|0
1620233400000|2021-05-05 16:50:00|218.69|216.89|218.69|216.89|218.87|217.07|217.75|215.95|0
1620233700000|2021-05-05 16:55:00|218.5|216.7|216.26|214.46|218.68|216.88|215.89|214.09|0
1620234000000|2021-05-05 17:00:00|215.89|214.09|214.88|213.08|217.38|215.58|214.04|212.24|0
1620234300000|2021-05-05 17:05:00|215.06|213.26|216.35|214.55|216.73|214.93|214.87|213.07|0
1620234600000|2021-05-05 17:10:00|216.26|214.46|216.07|214.27|216.91|215.11|215.61|213.81|0
1620234900000|2021-05-05 17:15:00|215.98|214.18|217.27|215.47|217.46|215.66|215.79|213.99|0
1620235200000|2021-05-05 17:20:00|217.09|215.29|217.27|215.47|217.64|215.84|216.71|214.91|0
1620235500000|2021-05-05 17:25:00|217.08|215.28|217.82|216.02|218.01|216.21|216.71|214.91|0
1620235800000|2021-05-05 17:30:00|218.01|216.21|218.75|216.95|219.12|217.32|217.72|215.92|0
1620236100000|2021-05-05 17:35:00|218.38|216.58|218.74|216.94|219.49|217.69|217.82|216.02|0
1620236400000|2021-05-05 17:40:00|218.93|217.13|218.55|216.75|219.3|217.5|218.37|216.57|0
1620236700000|2021-05-05 17:45:00|218.37|216.57|219.11|217.31|219.3|217.5|218.37|216.57|0
1620237000000|2021-05-05 17:50:00|219.2|217.4|219.85|218.05|220.23|218.43|219.11|217.31|0
1620237300000|2021-05-05 17:55:00|219.66|217.86|218.54|216.74|219.66|217.86|217.24|215.44|0
1620237600000|2021-05-05 18:00:00|218.92|217.12|217.05|215.25|219.1|217.3|216.87|215.07|0
1620237900000|2021-05-05 18:05:00|216.68|214.88|215.57|213.77|217.42|215.62|215.38|213.58|0
1620238200000|2021-05-05 18:10:00|215.38|213.58|218.91|217.11|218.91|217.11|215.38|213.58|0
1620238500000|2021-05-05 18:15:00|218.72|216.92|218.9|217.1|219.84|218.04|217.23|215.43|0
1620238800000|2021-05-05 18:20:00|218.8|217|218.34|216.54|218.9|217.1|218.15|216.35|0
1620239100000|2021-05-05 18:25:00|218.15|216.35|219.45|217.65|220.01|218.21|217.22|215.42|0
1620239400000|2021-05-05 18:30:00|219.27|217.47|219.45|217.65|219.83|218.03|218.71|216.91|0
1620239700000|2021-05-05 18:35:00|219.26|217.46|218.33|216.53|219.26|217.46|218.33|216.53|0
1620240000000|2021-05-05 18:40:00|218.51|216.71|217.77|215.97|219.26|217.46|217.77|215.97|0
1620240300000|2021-05-05 18:45:00|217.95|216.15|220.56|218.76|220.93|219.13|217.77|215.97|0
1620240600000|2021-05-05 18:50:00|220.75|218.95|218.88|217.08|220.75|218.95|218.59|216.79|0
1620240900000|2021-05-05 18:55:00|219.06|217.26|217.2|215.4|219.62|217.82|216.83|215.03|0
1620241200000|2021-05-05 19:00:00|217.01|215.21|214.97|213.17|217.94|216.14|212.95|211.15|0
1620241500000|2021-05-05 19:05:00|214.42|212.62|213.62|211.82|217.01|215.21|212.48|210.68|0
1620241800000|2021-05-05 19:10:00|213.44|211.64|213.25|211.45|214.91|213.11|212.52|210.72|0
1620242100000|2021-05-05 19:15:00|213.07|211.27|211.78|209.98|213.07|211.27|210.68|208.88|0
1620242400000|2021-05-05 19:20:00|211.6|209.8|208.33|206.53|211.78|209.98|207.01|205.21|0
1620242700000|2021-05-05 19:25:00|208.14|206.34|209.78|207.98|210.14|208.34|206.33|204.53|0
1620243000000|2021-05-05 19:30:00|209.23|207.43|210.87|209.07|211.23|209.43|207.78|205.98|0
1620243300000|2021-05-05 19:35:00|211.05|209.25|210.94|209.14|211.86|210.06|210.21|208.41|0
1620243600000|2021-05-05 19:40:00|210.84|209.04|211.48|209.68|212.22|210.42|209.66|207.86|0
1620243900000|2021-05-05 19:45:00|211.85|210.05|209.83|208.03|212.95|211.15|209.83|208.03|0
1620244200000|2021-05-05 19:50:00|208.74|206.94|209.83|208.03|210.56|208.76|206.74|204.94|0
1620244500000|2021-05-05 19:55:00|210.01|208.21|209.1|207.3|210.01|208.21|207.55|205.75|0
1620244800000|2021-05-05 20:00:00|209.64|207.84|208.55|206.75|209.64|207.84|206.55|204.75|0
1620245100000|2021-05-05 20:05:00|208.36|206.56|210.37|208.57|211.1|209.3|208.36|206.56|0
1620245400000|2021-05-05 20:10:00|210.55|208.75|210.09|208.29|211.1|209.3|209.45|207.65|0
1620245700000|2021-05-05 20:15:00|210.48|208.28|210.42|208.22|210.48|208.28|210.1|207.9|0
1620246000000|2021-05-05 20:20:00|210.47|208.27|210.42|208.22|210.57|208.37|210.18|207.98|0
1620246300000|2021-05-05 20:25:00|210.39|208.19|210.57|208.37|210.68|208.48|210.39|208.19|0
1620246600000|2021-05-05 20:30:00|210.27|208.07|208.81|206.61|210.46|208.26|208.81|206.61|0
1620246900000|2021-05-05 20:35:00|208.99|206.79|208.62|206.42|209.72|207.52|208.44|206.24|0
1620247200000|2021-05-05 20:40:00|208.44|206.24|209.17|206.97|209.35|207.15|208.44|206.24|0
1620247500000|2021-05-05 20:45:00|208.99|206.79|209.16|206.96|209.17|206.97|208.62|206.42|0
1620247800000|2021-05-05 20:50:00|208.98|206.78|208.07|205.87|209.16|206.96|208.07|205.87|0
1620248100000|2021-05-05 20:55:00|208.43|206.23|208.06|205.86|208.61|206.41|207.52|205.32|0
1620248400000|2021-05-05 21:00:00|208.17|205.97|207.1|204.9|208.17|205.97|207.1|204.9|0
1620248700000|2021-05-05 21:05:00|207.18|204.98|207.1|204.9|207.26|205.06|206.89|204.69|0
1620249000000|2021-05-05 21:10:00|206.78|204.58|206.93|204.73|207.04|204.84|206.51|204.31|0
1620249300000|2021-05-05 21:15:00|206.43|204.23|207.33|205.13|207.33|205.13|206.43|204.23|0
1620249600000|2021-05-05 21:20:00|207.18|204.98|207.27|205.07|207.27|205.07|207.12|204.92|0
1620249900000|2021-05-05 21:25:00|207.24|205.04|207.54|205.34|207.54|205.34|207.17|204.97|0
1620250200000|2021-05-05 21:30:00|207.48|205.28|207.91|205.71|207.91|205.71|207.48|205.28|0
1620250500000|2021-05-05 21:35:00|207.64|205.44|207.66|205.46|207.91|205.71|207.42|205.22|0
1620250800000|2021-05-05 21:40:00|207.61|205.41|207.58|205.38|207.61|205.41|207.55|205.35|0
1620251100000|2021-05-05 21:45:00|207.55|205.35|207.6|205.4|207.61|205.41|207.47|205.27|0
1620251400000|2021-05-05 21:50:00|207.63|205.43|207.73|205.53|207.89|205.69|207.57|205.37|0
1620251700000|2021-05-05 21:55:00|207.75|205.55|207.83|205.63|207.99|205.79|207.46|205.26|0
1620252000000|2021-05-05 22:00:00|208.2|206|208.84|206.64|209.75|207.55|208.2|206|0
1620252300000|2021-05-05 22:05:00|209.02|206.82|207.56|205.36|209.57|207.37|207.2|205|0
1620252600000|2021-05-05 22:10:00|207.2|205|208.1|205.9|208.1|205.9|206.83|204.63|0
1620252900000|2021-05-05 22:15:00|208.01|205.81|207.19|204.99|208.01|205.81|207.01|204.81|0
1620253200000|2021-05-05 22:20:00|207.01|204.81|206.82|204.62|207.19|204.99|205.74|203.54|0
1620253500000|2021-05-05 22:25:00|206.64|204.44|207|204.8|207|204.8|206.46|204.26|0
1620253800000|2021-05-05 22:30:00|207.36|205.16|207|204.8|208.36|206.16|207|204.8|0
1620254100000|2021-05-05 22:35:00|207.08|204.88|206.81|204.61|207.18|204.98|206.27|204.07|0
1620254400000|2021-05-05 22:40:00|206.63|204.43|206.08|203.88|206.63|204.43|205.9|203.7|0
1620254700000|2021-05-05 22:45:00|206.26|204.06|206.26|204.06|206.26|204.06|206.08|203.88|0
1620255000000|2021-05-05 22:50:00|206.08|203.88|206.26|204.06|206.62|204.42|205.9|203.7|0
1620255300000|2021-05-05 22:55:00|206.07|203.87|206.07|203.87|207.16|204.96|206.07|203.87|0
1620255600000|2021-05-05 23:00:00|206.25|204.05|206.43|204.23|206.61|204.41|206.07|203.87|0
1620255900000|2021-05-05 23:05:00|206.25|204.05|208.15|205.95|208.24|206.04|206.07|203.87|0
1620256200000|2021-05-05 23:10:00|208.06|205.86|207.88|205.68|208.79|206.59|207.33|205.13|0
1620256500000|2021-05-05 23:15:00|208.06|205.86|207.51|205.31|208.06|205.86|207.51|205.31|0
1620256800000|2021-05-05 23:20:00|207.69|205.49|206.78|204.58|207.69|205.49|206.78|204.58|0
1620257100000|2021-05-05 23:25:00|206.96|204.76|207.68|205.48|207.87|205.67|206.96|204.76|0
1620257400000|2021-05-05 23:30:00|207.86|205.66|206.59|204.39|207.86|205.66|206.23|204.03|0
1620257700000|2021-05-05 23:35:00|206.41|204.21|206.58|204.38|206.95|204.75|206.41|204.21|0
1620258000000|2021-05-05 23:40:00|206.77|204.57|207.31|205.11|207.67|205.47|206.77|204.57|0
1620258300000|2021-05-05 23:45:00|207.49|205.29|207.49|205.29|207.85|205.65|206.94|204.74|0
1620258600000|2021-05-05 23:50:00|207.67|205.47|209.67|207.47|210.04|207.84|207.67|205.47|0
1620258900000|2021-05-05 23:55:00|209.76|207.56|209.67|207.47|210.03|207.83|209.12|206.92|0
1620259200000|2021-05-06 00:00:00|209.3|207.1|210.39|208.19|210.76|208.56|209.3|207.1|0
1620259500000|2021-05-06 00:05:00|210.58|208.38|208.93|206.73|210.58|208.38|208.56|206.36|0
1620259800000|2021-05-06 00:10:00|208.75|206.55|208.92|206.72|209.75|207.55|208.56|206.36|0
1620260100000|2021-05-06 00:15:00|208.83|206.63|209.29|207.09|209.65|207.45|208.83|206.63|0
1620260400000|2021-05-06 00:20:00|209.1|206.9|209.1|206.9|209.47|207.27|208.74|206.54|0
1620260700000|2021-05-06 00:25:00|209.19|206.99|209.28|207.08|209.46|207.26|208.92|206.72|0
1620261000000|2021-05-06 00:30:00|209.1|206.9|209.27|207.07|209.83|207.63|209.1|206.9|0
1620261300000|2021-05-06 00:35:00|209.36|207.16|210.18|207.98|210.18|207.98|208.91|206.71|0
1620261600000|2021-05-06 00:40:00|210|207.8|210.91|208.71|211.1|208.9|209.82|207.62|0
1620261900000|2021-05-06 00:45:00|210.73|208.53|212.19|209.99|212.38|210.18|210.73|208.53|0
1620262200000|2021-05-06 00:50:00|212.28|210.08|211.82|209.62|212.56|210.36|211.64|209.44|0
1620262500000|2021-05-06 00:55:00|211.64|209.44|211.27|209.07|212.01|209.81|211.09|208.89|0
1620262800000|2021-05-06 01:00:00|211.17|208.97|211.45|209.25|211.63|209.43|211.08|208.88|0
1620263100000|2021-05-06 01:05:00|211.54|209.34|212|209.8|212.55|210.35|211.54|209.34|0
1620263400000|2021-05-06 01:10:00|212.18|209.98|211.81|209.61|212.36|210.16|211.63|209.43|0
1620263700000|2021-05-06 01:15:00|211.9|209.7|212.91|210.71|213.09|210.89|211.62|209.42|0
1620264000000|2021-05-06 01:20:00|213.09|210.89|213.83|211.63|213.83|211.63|212.81|210.61|0
1620264300000|2021-05-06 01:25:00|214.01|211.81|214.38|212.18|214.93|212.73|213.83|211.63|0
1620264600000|2021-05-06 01:30:00|214.19|211.99|212.9|210.7|214.19|211.99|212.71|210.51|0
1620264900000|2021-05-06 01:35:00|213.08|210.88|213.45|211.25|213.82|211.62|213.08|210.88|0
1620265200000|2021-05-06 01:40:00|213.53|211.33|213.07|210.87|213.63|211.43|212.71|210.51|0
1620265500000|2021-05-06 01:45:00|212.98|210.78|213.81|211.61|213.81|211.61|212.89|210.69|0
1620265800000|2021-05-06 01:50:00|213.62|211.42|213.62|211.42|213.99|211.79|213.44|211.24|0
1620266100000|2021-05-06 01:55:00|213.8|211.6|213.98|211.78|213.99|211.79|213.34|211.14|0
1620266400000|2021-05-06 02:00:00|214.17|211.97|213.24|211.04|214.35|212.15|213.06|210.86|0
1620266700000|2021-05-06 02:05:00|213.43|211.23|212.32|210.12|213.43|211.23|211.95|209.75|0
1620267000000|2021-05-06 02:10:00|212.14|209.94|212.32|210.12|212.69|210.49|212.13|209.93|0
1620267300000|2021-05-06 02:15:00|212.13|209.93|211.39|209.19|212.13|209.93|211.03|208.83|0
1620267600000|2021-05-06 02:20:00|211.58|209.38|210.11|207.91|211.58|209.38|209.92|207.72|0
1620267900000|2021-05-06 02:25:00|210.19|207.99|210.84|208.64|211.02|208.82|210.19|207.99|0
1620268200000|2021-05-06 02:30:00|210.74|208.54|210.83|208.63|211.39|209.19|210.74|208.54|0
1620268500000|2021-05-06 02:35:00|211.02|208.82|210.46|208.26|211.38|209.18|210.28|208.08|0
1620268800000|2021-05-06 02:40:00|210.28|208.08|209|206.8|210.46|208.26|208.63|206.43|0
1620269100000|2021-05-06 02:45:00|208.9|206.7|206.99|204.79|209|206.8|206.62|204.42|0
1620269400000|2021-05-06 02:50:00|206.81|204.61|205.35|203.15|206.81|204.61|203.73|201.53|0
1620269700000|2021-05-06 02:55:00|205.26|203.06|206.07|203.87|206.16|203.96|204.81|202.61|0
1620270000000|2021-05-06 03:00:00|205.89|203.69|205.34|203.14|206.25|204.05|205.34|203.14|0
1620270300000|2021-05-06 03:05:00|205.16|202.96|206.79|204.59|206.79|204.59|205.16|202.96|0
1620270600000|2021-05-06 03:10:00|206.7|204.5|207.33|205.13|207.34|205.14|206.61|204.41|0
1620270900000|2021-05-06 03:15:00|207.24|205.04|206.78|204.58|207.33|205.13|206.24|204.04|0
1620271200000|2021-05-06 03:20:00|206.97|204.77|206.05|203.85|206.97|204.77|204.97|202.77|0
1620271500000|2021-05-06 03:25:00|206.14|203.94|206.05|203.85|206.78|204.58|205.87|203.67|0
1620271800000|2021-05-06 03:30:00|206.23|204.03|206.77|204.57|206.95|204.75|205.87|203.67|0
1620272100000|2021-05-06 03:35:00|206.59|204.39|206.95|204.75|206.95|204.75|206.41|204.21|0
1620272400000|2021-05-06 03:40:00|206.77|204.57|206.95|204.75|207.13|204.93|206.22|204.02|0
1620272700000|2021-05-06 03:45:00|206.77|204.57|206.4|204.2|207.31|205.11|206.22|204.02|0
1620273000000|2021-05-06 03:50:00|206.3|204.1|206.76|204.56|206.94|204.74|206.12|203.92|0
1620273300000|2021-05-06 03:55:00|206.58|204.38|206.75|204.55|206.94|204.74|206.21|204.01|0
1620273600000|2021-05-06 04:00:00|206.94|204.74|206.39|204.19|207.48|205.28|206.21|204.01|0
1620273900000|2021-05-06 04:05:00|206.21|204.01|205.93|203.73|206.75|204.55|205.75|203.55|0
1620274200000|2021-05-06 04:10:00|206.02|203.82|205.47|203.27|206.38|204.18|205.47|203.27|0
1620274500000|2021-05-06 04:15:00|205.65|203.45|206.19|203.99|206.38|204.18|205.29|203.09|0
1620274800000|2021-05-06 04:20:00|206.38|204.18|205.65|203.45|206.38|204.18|205.28|203.08|0
1620275100000|2021-05-06 04:25:00|205.73|203.53|206.55|204.35|206.73|204.53|205.65|203.45|0
1620275400000|2021-05-06 04:30:00|206.37|204.17|207.09|204.89|207.09|204.89|206.37|204.17|0
1620275700000|2021-05-06 04:35:00|206.91|204.71|206.91|204.71|207.09|204.89|206.72|204.52|0
1620276000000|2021-05-06 04:40:00|207.09|204.89|207.27|205.07|207.63|205.43|207.09|204.89|0
1620276300000|2021-05-06 04:45:00|207.45|205.25|206.53|204.33|207.53|205.33|206.53|204.33|0
1620276600000|2021-05-06 04:50:00|206.62|204.42|207.44|205.24|207.62|205.42|206.35|204.15|0
1620276900000|2021-05-06 04:55:00|207.62|205.42|206.71|204.51|207.62|205.42|206.71|204.51|0
1620277200000|2021-05-06 05:00:00|206.89|204.69|208.53|206.33|208.53|206.33|206.71|204.51|0
1620277500000|2021-05-06 05:05:00|208.34|206.14|208.71|206.51|209.62|207.42|208.34|206.14|0
1620277800000|2021-05-06 05:10:00|208.89|206.69|208.52|206.32|208.89|206.69|207.97|205.77|0
1620278100000|2021-05-06 05:15:00|208.34|206.14|208.52|206.32|209.07|206.87|208.33|206.13|0
1620278400000|2021-05-06 05:20:00|208.33|206.13|208.23|206.03|208.88|206.68|208.15|205.95|0
1620278700000|2021-05-06 05:25:00|208.33|206.13|209.42|207.22|209.79|207.59|208.23|206.03|0
1620279000000|2021-05-06 05:30:00|209.6|207.4|210.15|207.95|210.33|208.13|209.42|207.22|0
1620279300000|2021-05-06 05:35:00|210.05|207.85|210.7|208.5|210.7|208.5|209.6|207.4|0
1620279600000|2021-05-06 05:40:00|210.88|208.68|210.69|208.49|210.88|208.68|210.51|208.31|0
1620279900000|2021-05-06 05:45:00|210.51|208.31|210.69|208.49|211.24|209.04|210.14|207.94|0
1620280200000|2021-05-06 05:50:00|210.5|208.3|210.13|207.93|210.87|208.67|209.95|207.75|0
1620280500000|2021-05-06 05:55:00|209.95|207.75|211.41|209.21|211.97|209.77|209.95|207.75|0
1620280800000|2021-05-06 06:00:00|211.05|208.85|211.41|209.21|211.41|209.21|210.13|207.93|0
1620281100000|2021-05-06 06:05:00|211.59|209.39|210.86|208.66|211.78|209.58|210.67|208.47|0
1620281400000|2021-05-06 06:10:00|210.76|208.56|210.49|208.29|210.86|208.66|210.3|208.1|0
1620281700000|2021-05-06 06:15:00|210.57|208.37|210.3|208.1|211.22|209.02|210.3|208.1|0
1620282000000|2021-05-06 06:20:00|210.48|208.28|210.02|207.82|210.85|208.65|209.93|207.73|0
1620282300000|2021-05-06 06:25:00|209.93|207.73|210.29|208.09|210.66|208.46|209.93|207.73|0
1620282600000|2021-05-06 06:30:00|210.38|208.18|210.65|208.45|210.66|208.46|210.11|207.91|0
1620282900000|2021-05-06 06:35:00|210.74|208.54|210.47|208.27|211.2|209|210.29|208.09|0
1620283200000|2021-05-06 06:40:00|210.28|208.08|211.93|209.73|211.93|209.73|209.73|207.53|0
1620283500000|2021-05-06 06:45:00|211.84|209.64|213.03|210.83|213.59|211.39|211.57|209.37|0
1620283800000|2021-05-06 06:50:00|212.94|210.74|212.85|210.65|213.03|210.83|212.48|210.28|0
1620284100000|2021-05-06 06:55:00|212.93|210.73|212.66|210.46|213.03|210.83|212.48|210.28|0
1620284400000|2021-05-06 07:00:00|212.75|210.55|215.24|213.04|215.62|213.42|211.35|209.15|0
1620284700000|2021-05-06 07:05:00|215.41|213.61|216.16|214.36|216.34|214.54|214.67|212.87|0
1620285000000|2021-05-06 07:10:00|215.78|213.98|216.24|214.44|216.34|214.54|215.41|213.61|0
1620285300000|2021-05-06 07:15:00|216.15|214.35|216.24|214.44|217.27|215.47|215.97|214.17|0
1620285600000|2021-05-06 07:20:00|216.15|214.35|215.59|213.79|216.71|214.91|215.4|213.6|0
1620285900000|2021-05-06 07:25:00|215.77|213.97|217.45|215.65|218.57|216.77|215.77|213.97|0
1620286200000|2021-05-06 07:30:00|217.35|215.55|217.76|215.96|219.52|217.72|217.26|215.46|0
1620286500000|2021-05-06 07:35:00|217.58|215.78|216.83|215.03|217.76|215.96|216.64|214.84|0
1620286800000|2021-05-06 07:40:00|217.01|215.21|217.38|215.58|217.94|216.14|216.83|215.03|0
1620287100000|2021-05-06 07:45:00|217.57|215.77|216.26|214.46|217.75|215.95|215.52|213.72|0
1620287400000|2021-05-06 07:50:00|216.07|214.27|214.58|212.78|216.44|214.64|214.03|212.23|0
1620287700000|2021-05-06 07:55:00|214.49|212.69|214.02|212.22|214.77|212.97|213.28|211.48|0
1620288000000|2021-05-06 08:00:00|213.93|212.13|213.37|211.57|214.58|212.78|212.72|210.92|0
1620288300000|2021-05-06 08:05:00|213.46|211.66|214.57|212.77|214.57|212.77|213|211.2|0
1620288600000|2021-05-06 08:10:00|214.47|212.67|215.21|213.41|215.31|213.51|214.38|212.58|0
1620288900000|2021-05-06 08:15:00|215.31|213.51|214.75|212.95|215.31|213.51|214.19|212.39|0
1620289200000|2021-05-06 08:20:00|214.38|212.58|216.05|214.25|216.23|214.43|214.01|212.21|0
1620289500000|2021-05-06 08:25:00|215.86|214.06|215.86|214.06|216.42|214.62|215.3|213.5|0
1620289800000|2021-05-06 08:30:00|215.95|214.15|215.11|213.31|216.04|214.24|214.74|212.94|0
1620290100000|2021-05-06 08:35:00|215.2|213.4|213.81|212.01|215.85|214.05|213.62|211.82|0
1620290400000|2021-05-06 08:40:00|213.62|211.82|212.51|210.71|213.9|212.1|212.14|210.34|0
1620290700000|2021-05-06 08:45:00|212.32|210.52|211.4|209.6|212.51|210.71|209.93|208.13|0
1620291000000|2021-05-06 08:50:00|211.3|209.5|210.47|208.67|211.4|209.6|210.1|208.3|0
1620291300000|2021-05-06 08:55:00|210.29|208.49|211.57|209.77|211.57|209.77|209.74|207.94|0
1620291600000|2021-05-06 09:00:00|211.76|209.96|212.68|210.88|212.68|210.88|211.02|209.22|0
1620291900000|2021-05-06 09:05:00|212.49|210.69|214.16|212.36|214.34|212.54|212.4|210.6|0
1620292200000|2021-05-06 09:10:00|213.97|212.17|210.91|209.11|214.16|212.36|210.83|209.03|0
1620292500000|2021-05-06 09:15:00|210.83|209.03|207.88|206.08|211.47|209.67|207.7|205.9|0
1620292800000|2021-05-06 09:20:00|207.79|205.99|209.71|207.91|209.71|207.91|206.79|204.99|0
1620293100000|2021-05-06 09:25:00|209.53|207.73|209.34|207.54|210.08|208.28|208.61|206.81|0
1620293400000|2021-05-06 09:30:00|209.25|207.45|207.51|205.71|209.25|207.45|206.78|204.98|0
1620293700000|2021-05-06 09:35:00|207.32|205.52|207.5|205.7|207.59|205.79|205.68|203.88|0
1620294000000|2021-05-06 09:40:00|207.69|205.89|208.06|206.26|208.24|206.44|205.82|204.02|0
1620294300000|2021-05-06 09:45:00|208.24|206.44|210.07|208.27|210.26|208.46|208.06|206.26|0
1620294600000|2021-05-06 09:50:00|209.98|208.18|209.7|207.9|210.26|208.46|209.52|207.72|0
1620294900000|2021-05-06 09:55:00|209.88|208.08|210.25|208.45|210.98|209.18|209.7|207.9|0
1620295200000|2021-05-06 10:00:00|210.15|208.35|211.16|209.36|211.35|209.55|210.15|208.35|0
1620295500000|2021-05-06 10:05:00|211.07|209.27|212.82|211.02|213.19|211.39|211.07|209.27|0
1620295800000|2021-05-06 10:10:00|212.72|210.92|212.45|210.65|213.19|211.39|211.89|210.09|0
1620296100000|2021-05-06 10:15:00|212.35|210.55|212.16|210.36|212.45|210.65|210.42|208.62|0
1620296400000|2021-05-06 10:20:00|212.07|210.27|213.55|211.75|214.19|212.39|211.52|209.72|0
1620296700000|2021-05-06 10:25:00|213.73|211.93|212.62|210.82|213.92|212.12|212.44|210.64|0
1620297000000|2021-05-06 10:30:00|212.44|210.64|213.54|211.74|213.91|212.11|212.25|210.45|0
1620297300000|2021-05-06 10:35:00|213.73|211.93|214.09|212.29|214.84|213.04|213.54|211.74|0
1620297600000|2021-05-06 10:40:00|214.28|212.48|213.16|211.36|214.83|213.03|212.98|211.18|0
1620297900000|2021-05-06 10:45:00|212.98|211.18|211.87|210.07|213.16|211.36|211.32|209.52|0
1620298200000|2021-05-06 10:50:00|211.5|209.7|210.94|209.14|211.68|209.88|210.58|208.78|0
1620298500000|2021-05-06 10:55:00|211.13|209.33|210.2|208.4|211.68|209.88|210.02|208.22|0
1620298800000|2021-05-06 11:00:00|209.47|207.67|210.94|209.14|212.41|210.61|208.92|207.12|0
1620299100000|2021-05-06 11:05:00|210.75|208.95|211.3|209.5|211.48|209.68|210.2|208.4|0
1620299400000|2021-05-06 11:10:00|211.48|209.68|212.77|210.97|212.77|210.97|211.3|209.5|0
1620299700000|2021-05-06 11:15:00|212.86|211.06|211.29|209.49|213.33|211.53|210.92|209.12|0
1620300000000|2021-05-06 11:20:00|211.11|209.31|211.47|209.67|211.85|210.05|210.74|208.94|0
1620300300000|2021-05-06 11:25:00|211.29|209.49|211.29|209.49|211.65|209.85|210|208.2|0
1620300600000|2021-05-06 11:30:00|211.1|209.3|210.18|208.38|211.29|209.49|210.18|208.38|0
1620300900000|2021-05-06 11:35:00|209.81|208.01|209.26|207.46|210.36|208.56|209.07|207.27|0
1620301200000|2021-05-06 11:40:00|209.16|207.36|209.62|207.82|210.17|208.37|208.89|207.09|0
1620301500000|2021-05-06 11:45:00|209.52|207.72|210.9|209.1|211.09|209.29|209.44|207.64|0
1620301800000|2021-05-06 11:50:00|210.99|209.19|211.27|209.47|211.45|209.65|210.9|209.1|0
1620302100000|2021-05-06 11:55:00|211.08|209.28|210.53|208.73|211.45|209.65|210.16|208.36|0
1620302400000|2021-05-06 12:00:00|210.9|209.1|211.08|209.28|212|210.2|210.71|208.91|0
1620302700000|2021-05-06 12:05:00|210.89|209.09|209.05|207.25|211.44|209.64|208.5|206.7|0
1620303000000|2021-05-06 12:10:00|209.14|207.34|209.05|207.25|209.42|207.62|208.32|206.52|0
1620303300000|2021-05-06 12:15:00|208.86|207.06|206.76|204.96|209.41|207.61|206.39|204.59|0
1620303600000|2021-05-06 12:20:00|206.67|204.87|207.03|205.23|207.4|205.6|205.76|203.96|0
1620303900000|2021-05-06 12:25:00|207.21|205.41|207.21|205.41|207.66|205.86|207.03|205.23|0
1620304200000|2021-05-06 12:30:00|207.39|205.59|207.2|205.4|207.76|205.96|205.02|203.22|0
1620304500000|2021-05-06 12:35:00|207.39|205.59|207.2|205.4|208.12|206.32|206.65|204.85|0
1620304800000|2021-05-06 12:40:00|207.38|205.58|208.29|206.49|208.48|206.68|206.74|204.94|0
1620305100000|2021-05-06 12:45:00|207.74|205.94|208.29|206.49|208.84|207.04|207.01|205.21|0
1620305400000|2021-05-06 12:50:00|208.11|206.31|209.02|207.22|209.2|207.4|208.11|206.31|0
1620305700000|2021-05-06 12:55:00|208.83|207.03|207.73|205.93|209.38|207.58|207.19|205.39|0
1620306000000|2021-05-06 13:00:00|207.92|206.12|207.73|205.93|208.83|207.03|207.36|205.56|0
1620306300000|2021-05-06 13:05:00|207.82|206.02|208.46|206.66|208.46|206.66|207.45|205.65|0
1620306600000|2021-05-06 13:10:00|208.27|206.47|208.45|206.65|208.64|206.84|207.72|205.92|0
1620306900000|2021-05-06 13:15:00|208.27|206.47|209.92|208.12|210.1|208.3|208.09|206.29|0
1620307200000|2021-05-06 13:20:00|209.73|207.93|210.28|208.48|210.65|208.85|209.55|207.75|0
1620307500000|2021-05-06 13:25:00|210.46|208.66|209.73|207.93|210.65|208.85|209.18|207.38|0
1620307800000|2021-05-06 13:30:00|210.09|208.29|203.7|201.9|210.09|208.29|203.7|201.9|0
1620308100000|2021-05-06 13:35:00|203.34|201.54|214.9|213.1|214.9|213.1|203.34|201.54|0
1620308400000|2021-05-06 13:40:00|214.71|212.91|208.68|206.88|214.71|212.91|207.96|206.16|0
1620308700000|2021-05-06 13:45:00|207.77|205.97|207.95|206.15|210.32|208.52|206.87|205.07|0
1620309000000|2021-05-06 13:50:00|207.77|205.97|208.86|207.06|211.41|209.61|207.05|205.25|0
1620309300000|2021-05-06 13:55:00|208.67|206.87|203.8|202|208.67|206.87|203.8|202|0
1620309600000|2021-05-06 14:00:00|203.98|202.18|203.82|202.02|204.71|202.91|200.43|198.63|0
1620309900000|2021-05-06 14:05:00|203.46|201.66|200.07|198.27|203.82|202.02|200.07|198.27|0
1620310200000|2021-05-06 14:10:00|200.78|198.98|201.85|200.05|204.26|202.46|200.6|198.8|0
1620310500000|2021-05-06 14:15:00|201.49|199.69|198.65|196.85|202.74|200.94|197.59|195.79|0
1620310800000|2021-05-06 14:20:00|198.3|196.5|201.97|200.17|202.32|200.52|197.38|195.58|0
1620311100000|2021-05-06 14:25:00|202.15|200.35|201.61|199.81|203.57|201.77|200.55|198.75|0
1620311400000|2021-05-06 14:30:00|201.08|199.28|204.36|202.56|204.64|202.84|201.08|199.28|0
1620311700000|2021-05-06 14:35:00|204.46|202.66|205.89|204.09|208.59|206.79|204.28|202.48|0
1620312000000|2021-05-06 14:40:00|205.7|203.9|204.8|203|207.51|205.71|204.44|202.64|0
1620312300000|2021-05-06 14:45:00|204.62|202.82|204.08|202.28|206.6|204.8|204.08|202.28|0
1620312600000|2021-05-06 14:50:00|204.62|202.82|206.24|204.44|207.14|205.34|204.43|202.63|0
1620312900000|2021-05-06 14:55:00|206.42|204.62|206.23|204.43|207.32|205.52|203.98|202.18|0
1620313200000|2021-05-06 15:00:00|206.05|204.25|205.51|203.71|206.77|204.97|203.71|201.91|0
1620313500000|2021-05-06 15:05:00|205.69|203.89|201.1|199.3|206.59|204.79|200.3|198.5|0
1620313800000|2021-05-06 15:10:00|200.66|198.86|201.38|199.58|202.09|200.29|200.48|198.68|0
1620314100000|2021-05-06 15:15:00|201.56|199.76|205.31|203.51|205.31|203.51|201.2|199.4|0
1620314400000|2021-05-06 15:20:00|205.13|203.33|210.55|208.75|210.73|208.93|204.59|202.79|0
1620314700000|2021-05-06 15:25:00|210.73|208.93|211.39|209.59|213.17|211.37|209.37|207.57|0
1620315000000|2021-05-06 15:30:00|211.58|209.78|216.19|214.39|216.19|214.39|211.02|209.22|0
1620315300000|2021-05-06 15:35:00|216.01|214.21|216.56|214.76|217.12|215.32|215.45|213.65|0
1620315600000|2021-05-06 15:40:00|216.75|214.95|220.1|218.3|221.23|219.43|216.75|214.95|0
1620315900000|2021-05-06 15:45:00|219.92|218.12|220.85|219.05|221.23|219.43|219.54|217.74|0
1620316200000|2021-05-06 15:50:00|221.04|219.24|218.41|216.61|222.73|220.93|218.41|216.61|0
1620316500000|2021-05-06 15:55:00|218.23|216.43|218.21|216.41|220.07|218.27|217.67|215.87|0
1620316800000|2021-05-06 16:00:00|218.59|216.79|218.96|217.16|219.33|217.53|217.84|216.04|0
1620317100000|2021-05-06 16:05:00|219.14|217.34|217.65|215.85|219.33|217.53|217.28|215.48|0
1620317400000|2021-05-06 16:10:00|217.46|215.66|215.98|214.18|218.02|216.22|215.98|214.18|0
1620317700000|2021-05-06 16:15:00|216.16|214.36|218.01|216.21|218.95|217.15|216.16|214.36|0
1620318000000|2021-05-06 16:20:00|217.64|215.84|219.5|217.7|219.69|217.89|217.64|215.84|0
1620318300000|2021-05-06 16:25:00|219.31|217.51|222.87|221.07|223.06|221.26|219.13|217.33|0
1620318600000|2021-05-06 16:30:00|223.05|221.25|221.55|219.75|223.24|221.44|221.55|219.75|0
1620318900000|2021-05-06 16:35:00|221.74|219.94|219.21|217.41|221.92|220.12|218.37|216.57|0
1620319200000|2021-05-06 16:40:00|219.3|217.5|221.17|219.37|221.17|219.37|219.12|217.32|0
1620319500000|2021-05-06 16:45:00|220.98|219.18|219.3|217.5|221.54|219.74|218.92|217.12|0
1620319800000|2021-05-06 16:50:00|219.67|217.87|220.23|218.43|221.72|219.92|219.67|217.87|0
1620320100000|2021-05-06 16:55:00|220.04|218.24|218.54|216.74|220.41|218.61|218.54|216.74|0
1620320400000|2021-05-06 17:00:00|218.73|216.93|220.03|218.23|220.78|218.98|218.17|216.37|0
1620320700000|2021-05-06 17:05:00|219.84|218.04|220.11|218.31|220.3|218.5|217.61|215.81|0
1620321000000|2021-05-06 17:10:00|219.93|218.13|217.51|215.71|220.3|218.5|217.51|215.71|0
1620321300000|2021-05-06 17:15:00|217.69|215.89|216.21|214.41|218.43|216.63|215.65|213.85|0
1620321600000|2021-05-06 17:20:00|216.39|214.59|216.02|214.22|217.31|215.51|215.09|213.29|0
1620321900000|2021-05-06 17:25:00|215.74|213.94|217.31|215.51|218.05|216.25|215.74|213.94|0
1620322200000|2021-05-06 17:30:00|217.49|215.69|217.86|216.06|218.24|216.44|216.94|215.14|0
1620322500000|2021-05-06 17:35:00|218.05|216.25|217.67|215.87|219.16|217.36|217.3|215.5|0
1620322800000|2021-05-06 17:40:00|217.86|216.06|217.3|215.5|218.41|216.61|215.82|214.02|0
1620323100000|2021-05-06 17:45:00|217.48|215.68|217.29|215.49|217.48|215.68|215.81|214.01|0
1620323400000|2021-05-06 17:50:00|217.11|215.31|214.15|212.35|217.11|215.31|214.15|212.35|0
1620323700000|2021-05-06 17:55:00|214.33|212.53|213.78|211.98|215.07|213.27|213.59|211.79|0
1620324000000|2021-05-06 18:00:00|213.59|211.79|214.51|212.71|214.88|213.08|213.04|211.24|0
1620324300000|2021-05-06 18:05:00|214.33|212.53|215.61|213.81|215.8|214|213.77|211.97|0
1620324600000|2021-05-06 18:10:00|215.43|213.63|215.61|213.81|217.65|215.85|210.83|209.03|0
1620324900000|2021-05-06 18:15:00|215.42|213.62|215.24|213.44|216.53|214.73|213.58|211.78|0
1620325200000|2021-05-06 18:20:00|215.05|213.25|216.16|214.36|216.16|214.36|212.47|210.67|0
1620325500000|2021-05-06 18:25:00|216.34|214.54|211.73|209.93|216.9|215.1|210.82|209.02|0
1620325800000|2021-05-06 18:30:00|211.55|209.75|211.36|209.56|212.65|210.85|210.45|208.65|0
1620326100000|2021-05-06 18:35:00|211.18|209.38|211.97|210.17|213.25|211.45|208.7|206.9|0
1620326400000|2021-05-06 18:40:00|212.15|210.35|211.06|209.26|213.62|211.82|210.33|208.53|0
1620326700000|2021-05-06 18:45:00|211.42|209.62|213.98|212.18|214.53|212.73|211.06|209.26|0
1620327000000|2021-05-06 18:50:00|214.07|212.27|215.26|213.46|216.55|214.75|213.06|211.26|0
1620327300000|2021-05-06 18:55:00|215.44|213.64|213.97|212.17|216.92|215.12|213.97|212.17|0
1620327600000|2021-05-06 19:00:00|214.15|212.35|214.89|213.09|215.81|214.01|213.05|211.25|0
1620327900000|2021-05-06 19:05:00|214.88|213.08|215.62|213.82|215.99|214.19|213.96|212.16|0
1620328200000|2021-05-06 19:10:00|215.8|214|218.38|216.58|219.68|217.88|215.25|213.45|0
1620328500000|2021-05-06 19:15:00|218.57|216.77|217.66|215.86|218.87|217.07|216.72|214.92|0
1620328800000|2021-05-06 19:20:00|217.48|215.68|217.66|215.86|217.84|216.04|216.37|214.57|0
1620329100000|2021-05-06 19:25:00|217.47|215.67|220.07|218.27|221.37|219.57|217.29|215.49|0
1620329400000|2021-05-06 19:30:00|220.25|218.45|221|219.2|222.3|220.5|219.51|217.71|0
1620329700000|2021-05-06 19:35:00|221.18|219.38|224.92|223.12|225.11|223.31|220.62|218.82|0
1620330000000|2021-05-06 19:40:00|225.3|223.5|225.86|224.06|227.78|225.98|224.92|223.12|0
1620330300000|2021-05-06 19:45:00|226.05|224.25|227.93|226.13|227.93|226.13|224.92|223.12|0
1620330600000|2021-05-06 19:50:00|227.74|225.94|232.01|230.21|233.63|231.83|227.74|225.94|0
1620330900000|2021-05-06 19:55:00|232.49|230.69|234.97|233.17|236.12|234.32|230.96|229.16|0
1620331200000|2021-05-06 20:00:00|235.73|233.93|236.74|234.94|237.51|235.71|234.83|233.03|0
1620331500000|2021-05-06 20:05:00|236.55|234.75|235.97|234.17|237.13|235.33|235.78|233.98|0
1620331800000|2021-05-06 20:10:00|235.59|233.79|236.29|234.49|236.29|234.49|235.21|233.41|0
1620332100000|2021-05-06 20:15:00|236.51|234.31|236.39|234.19|236.53|234.33|236.14|233.94|0
1620332400000|2021-05-06 20:20:00|236.36|234.16|236|233.8|236.42|234.22|236|233.8|0
1620332700000|2021-05-06 20:25:00|235.94|233.74|235.61|233.41|236.03|233.83|235.57|233.37|0
1620333000000|2021-05-06 20:30:00|235.49|233.29|235.29|233.09|235.87|233.67|235.1|232.9|0
1620333300000|2021-05-06 20:35:00|235.48|233.28|236.44|234.24|236.44|234.24|235.1|232.9|0
1620333600000|2021-05-06 20:40:00|236.25|234.05|236.43|234.23|236.82|234.62|236.05|233.85|0
1620333900000|2021-05-06 20:45:00|236.62|234.42|236.62|234.42|236.62|234.42|236.24|234.04|0
1620334200000|2021-05-06 20:50:00|236.24|234.04|237.77|235.57|237.77|235.57|236.24|234.04|0
1620334500000|2021-05-06 20:55:00|237.39|235.19|237.57|235.37|238.15|235.95|237.19|234.99|0
1620334800000|2021-05-06 21:00:00|237.52|235.32|237.49|235.29|237.6|235.4|237.29|235.09|0
1620335100000|2021-05-06 21:05:00|237.52|235.32|237.49|235.29|237.54|235.34|237.29|235.09|0
1620335400000|2021-05-06 21:10:00|237.43|235.23|237.16|234.96|237.63|235.43|237.04|234.84|0
1620335700000|2021-05-06 21:15:00|237.19|234.99|236.97|234.77|237.22|235.02|236.7|234.5|0
1620336000000|2021-05-06 21:20:00|237.2|235|237.05|234.85|237.22|235.02|236.91|234.71|0
1620336300000|2021-05-06 21:25:00|237.11|234.91|237.11|234.91|237.13|234.93|237.11|234.91|0
1620336600000|2021-05-06 21:30:00|237.08|234.88|237.07|234.87|237.11|234.91|236.99|234.79|0
1620336900000|2021-05-06 21:35:00|237.04|234.84|237.38|235.18|237.38|235.18|237.04|234.84|0
1620337200000|2021-05-06 21:40:00|237.34|235.14|237.12|234.92|237.34|235.14|236.93|234.73|0
1620337500000|2021-05-06 21:45:00|237.18|234.98|237.23|235.03|237.23|235.03|237.01|234.81|0
1620337800000|2021-05-06 21:50:00|237.34|235.14|237.28|235.08|237.34|235.14|237.17|234.97|0
1620338100000|2021-05-06 21:55:00|237.26|235.06|237.56|235.36|237.56|235.36|237.26|235.06|0
1620338400000|2021-05-06 22:00:00|238.68|236.48|237.05|234.85|238.68|236.48|237.05|234.85|0
1620338700000|2021-05-06 22:05:00|237.24|235.04|237.05|234.85|237.43|235.23|236.47|234.27|0
1620339000000|2021-05-06 22:10:00|237.24|235.04|237.04|234.84|237.24|235.04|236.85|234.65|0
1620339300000|2021-05-06 22:15:00|237.24|235.04|237.62|235.42|237.62|235.42|236.47|234.27|0
1620339600000|2021-05-06 22:20:00|237.23|235.03|237.04|234.84|237.42|235.22|236.85|234.65|0
1620339900000|2021-05-06 22:25:00|236.84|234.64|236.84|234.64|237.03|234.83|236.84|234.64|0
1620340200000|2021-05-06 22:30:00|237.03|234.83|236.45|234.25|237.03|234.83|236.45|234.25|0
1620340800000|2021-05-06 22:40:00|236.35|234.15|236.45|234.25|236.64|234.44|236.26|234.06|0
1620341100000|2021-05-06 22:45:00|236.25|234.05|236.25|234.05|236.25|234.05|236.25|234.05|0
1620341400000|2021-05-06 22:50:00|236.06|233.86|236.25|234.05|236.44|234.24|236.06|233.86|0
1620341700000|2021-05-06 22:55:00|236.44|234.24|236.24|234.04|236.44|234.24|236.24|234.04|0
1620342000000|2021-05-06 23:00:00|236.44|234.24|237.01|234.81|237.01|234.81|236.24|234.04|0
1620342300000|2021-05-06 23:05:00|237.2|235|235.85|233.65|237.2|235|235.85|233.65|0
1620342600000|2021-05-06 23:10:00|235.66|233.46|235.85|233.65|235.85|233.65|235.47|233.27|0
1620342900000|2021-05-06 23:15:00|236.04|233.84|236.04|233.84|236.42|234.22|236.04|233.84|0
1620343200000|2021-05-06 23:20:00|235.85|233.65|235.84|233.64|235.85|233.65|235.27|233.07|0
1620343500000|2021-05-06 23:25:00|235.74|233.54|235.46|233.26|235.84|233.64|235.46|233.26|0
1620343800000|2021-05-06 23:30:00|235.27|233.07|235.64|233.44|235.65|233.45|235.07|232.87|0
1620344100000|2021-05-06 23:35:00|235.45|233.25|235.64|233.44|235.84|233.64|235.45|233.25|0
1620344400000|2021-05-06 23:40:00|235.83|233.63|235.25|233.05|235.83|233.63|235.25|233.05|0
1620344700000|2021-05-06 23:45:00|235.45|233.25|235.44|233.24|235.64|233.44|235.06|232.86|0
1620345000000|2021-05-06 23:50:00|235.25|233.05|235.82|233.62|236.01|233.81|235.06|232.86|0
1620345300000|2021-05-06 23:55:00|236.01|233.81|236.01|233.81|236.2|234|235.82|233.62|0
1620345600000|2021-05-07 00:00:00|235.82|233.62|234.48|232.28|236.01|233.81|234.28|232.08|0
1620345900000|2021-05-07 00:05:00|234.28|232.08|234.85|232.65|235.05|232.85|234.09|231.89|0
1620346200000|2021-05-07 00:10:00|234.66|232.46|235.23|233.03|235.23|233.03|234.09|231.89|0
1620346500000|2021-05-07 00:15:00|235.04|232.84|234.66|232.46|235.23|233.03|234.66|232.46|0
1620346800000|2021-05-07 00:20:00|234.46|232.26|235.03|232.83|235.23|233.03|234.46|232.26|0
1620347100000|2021-05-07 00:25:00|235.23|233.03|236.76|234.56|236.76|234.56|235.13|232.93|0
1620347400000|2021-05-07 00:30:00|236.56|234.36|237.71|235.51|238.29|236.09|236.56|234.36|0
1620347700000|2021-05-07 00:35:00|237.52|235.32|237.71|235.51|237.9|235.7|237.52|235.32|0
1620348000000|2021-05-07 00:40:00|237.61|235.41|237.51|235.31|237.71|235.51|236.94|234.74|0
1620348300000|2021-05-07 00:45:00|237.61|235.41|238.47|236.27|239.05|236.85|237.61|235.41|0
1620348600000|2021-05-07 00:50:00|238.28|236.08|238.27|236.07|238.66|236.46|238.08|235.88|0
1620348900000|2021-05-07 00:55:00|238.08|235.88|238.85|236.65|238.85|236.65|237.89|235.69|0
1620349200000|2021-05-07 01:00:00|239.04|236.84|240.2|238|240.58|238.38|238.66|236.46|0
1620349500000|2021-05-07 01:05:00|240.39|238.19|241.74|239.54|242.13|239.93|240.19|237.99|0
1620349800000|2021-05-07 01:10:00|241.93|239.73|242.8|240.6|242.8|240.6|241.74|239.54|0
1620350100000|2021-05-07 01:15:00|242.7|240.5|242.12|239.92|243.09|240.89|241.93|239.73|0
1620350400000|2021-05-07 01:20:00|242.31|240.11|241.92|239.72|242.31|240.11|241.54|239.34|0
1620350700000|2021-05-07 01:25:00|242.31|240.11|241.92|239.72|242.31|240.11|241.34|239.14|0
1620351000000|2021-05-07 01:30:00|241.72|239.52|241.14|238.94|241.72|239.52|240.95|238.75|0
1620351300000|2021-05-07 01:35:00|240.95|238.75|240.94|238.74|241.53|239.33|240.94|238.74|0
1620351600000|2021-05-07 01:40:00|241.14|238.94|242.1|239.9|242.3|240.1|241.14|238.94|0
1620351900000|2021-05-07 01:45:00|242|239.8|242.29|240.09|242.68|240.48|242|239.8|0
1620352200000|2021-05-07 01:50:00|242.49|240.29|241.9|239.7|242.68|240.48|241.9|239.7|0
1620352500000|2021-05-07 01:55:00|241.99|239.79|242.09|239.89|242.29|240.09|241.7|239.5|0
1620352800000|2021-05-07 02:00:00|242.18|239.98|241.89|239.69|242.96|240.76|241.89|239.69|0
1620353100000|2021-05-07 02:05:00|242.09|239.89|240.92|238.72|242.09|239.89|240.54|238.34|0
1620353400000|2021-05-07 02:10:00|240.73|238.53|239.95|237.75|240.92|238.72|239.95|237.75|0
1620353700000|2021-05-07 02:15:00|239.76|237.56|239.76|237.56|239.76|237.56|238.79|236.59|0
1620354000000|2021-05-07 02:20:00|239.56|237.36|239.75|237.55|240.14|237.94|239.18|236.98|0
1620354300000|2021-05-07 02:25:00|239.56|237.36|239.75|237.55|239.94|237.74|239.37|237.17|0
1620354600000|2021-05-07 02:30:00|239.94|237.74|239.94|237.74|240.13|237.93|239.55|237.35|0
1620354900000|2021-05-07 02:35:00|239.75|237.55|240.13|237.93|240.52|238.32|239.74|237.54|0
1620355200000|2021-05-07 02:40:00|240.03|237.83|239.74|237.54|240.13|237.93|239.55|237.35|0
1620355500000|2021-05-07 02:45:00|239.55|237.35|238.39|236.19|239.74|237.54|238.39|236.19|0
1620355800000|2021-05-07 02:50:00|238.19|235.99|238.57|236.37|238.58|236.38|237.81|235.61|0
1620356100000|2021-05-07 02:55:00|238.77|236.57|239.15|236.95|239.34|237.14|238.57|236.37|0
1620356400000|2021-05-07 03:00:00|239.34|237.14|238.76|236.56|239.53|237.33|238.76|236.56|0
1620356700000|2021-05-07 03:05:00|238.57|236.37|238.95|236.75|238.95|236.75|237.99|235.79|0
1620357000000|2021-05-07 03:10:00|239.14|236.94|238.37|236.17|239.14|236.94|238.37|236.17|0
1620357300000|2021-05-07 03:15:00|238.46|236.26|239.13|236.93|239.13|236.93|238.46|236.26|0
1620357600000|2021-05-07 03:20:00|239.23|237.03|239.52|237.32|239.52|237.32|239.13|236.93|0
1620357900000|2021-05-07 03:25:00|239.71|237.51|239.51|237.31|239.71|237.51|238.74|236.54|0
1620358200000|2021-05-07 03:30:00|239.41|237.21|239.51|237.31|239.71|237.51|239.32|237.12|0
1620358500000|2021-05-07 03:35:00|239.32|237.12|239.31|237.11|239.51|237.31|238.55|236.35|0
1620358800000|2021-05-07 03:40:00|239.51|237.31|239.12|236.92|239.51|237.31|239.12|236.92|0
1620359100000|2021-05-07 03:45:00|238.92|236.72|238.54|236.34|238.92|236.72|238.15|235.95|0
1620359400000|2021-05-07 03:50:00|238.53|236.33|238.72|236.52|239.11|236.91|238.53|236.33|0
1620359700000|2021-05-07 03:55:00|238.92|236.72|238.91|236.71|239.11|236.91|238.72|236.52|0
1620360000000|2021-05-07 04:00:00|238.72|236.52|238.52|236.32|238.72|236.52|238.33|236.13|0
1620360300000|2021-05-07 04:05:00|238.33|236.13|238.33|236.13|238.33|236.13|237.94|235.74|0
1620360600000|2021-05-07 04:10:00|238.14|235.94|238.9|236.7|238.9|236.7|238.13|235.93|0
1620360900000|2021-05-07 04:15:00|238.71|236.51|238.71|236.51|238.71|236.51|238.71|236.51|0
1620361200000|2021-05-07 04:20:00|238.9|236.7|238.9|236.7|238.9|236.7|238.7|236.5|0
1620361500000|2021-05-07 04:25:00|239.09|236.89|239.28|237.08|239.47|237.27|239.09|236.89|0
1620361800000|2021-05-07 04:30:00|239.47|237.27|239.66|237.46|239.86|237.66|239.47|237.27|0
1620362100000|2021-05-07 04:35:00|239.47|237.27|239.85|237.65|239.85|237.65|239.46|237.26|0
1620362400000|2021-05-07 04:40:00|239.66|237.46|239.85|237.65|240.04|237.84|239.65|237.45|0
1620362700000|2021-05-07 04:45:00|240.04|237.84|239.84|237.64|240.04|237.84|239.84|237.64|0
1620363000000|2021-05-07 04:50:00|239.93|237.73|240.42|238.22|240.42|238.22|239.84|237.64|0
1620363300000|2021-05-07 04:55:00|240.61|238.41|240.22|238.02|240.61|238.41|240.22|238.02|0
1620363600000|2021-05-07 05:00:00|240.03|237.83|239.25|237.05|240.12|237.92|239.25|237.05|0
1620363900000|2021-05-07 05:05:00|239.06|236.86|239.25|237.05|239.44|237.24|238.67|236.47|0
1620364200000|2021-05-07 05:10:00|239.06|236.86|238.67|236.47|239.44|237.24|238.47|236.27|0
1620364500000|2021-05-07 05:15:00|238.47|236.27|239.82|237.62|239.82|237.62|238.47|236.27|0
1620364800000|2021-05-07 05:20:00|240.01|237.81|239.62|237.42|240.01|237.81|239.62|237.42|0
1620365100000|2021-05-07 05:25:00|239.82|237.62|239.24|237.04|239.82|237.62|239.14|236.94|0
1620365400000|2021-05-07 05:30:00|239.33|237.13|238.46|236.26|239.33|237.13|238.27|236.07|0
1620365700000|2021-05-07 05:35:00|238.65|236.45|238.65|236.45|238.85|236.65|238.46|236.26|0
1620366000000|2021-05-07 05:40:00|238.84|236.64|238.65|236.45|238.84|236.64|238.45|236.25|0
1620366300000|2021-05-07 05:45:00|238.74|236.54|238.64|236.44|238.84|236.64|238.45|236.25|0
1620366600000|2021-05-07 05:50:00|238.84|236.64|238.64|236.44|239.03|236.83|238.45|236.25|0
1620366900000|2021-05-07 05:55:00|238.83|236.63|239.02|236.82|239.02|236.82|238.64|236.44|0
1620367200000|2021-05-07 06:00:00|238.83|236.63|238.15|235.95|239.6|237.4|238.05|235.85|0
1620367500000|2021-05-07 06:05:00|238.25|236.05|239.4|237.2|239.49|237.29|237.86|235.66|0
1620367800000|2021-05-07 06:10:00|239.59|237.39|238.24|236.04|239.79|237.59|237.85|235.65|0
1620368100000|2021-05-07 06:15:00|238.33|236.13|238.14|235.94|238.81|236.61|237.85|235.65|0
1620368400000|2021-05-07 06:20:00|238.04|235.84|238.42|236.22|238.43|236.23|237.47|235.27|0
1620368700000|2021-05-07 06:25:00|238.23|236.03|237.46|235.26|238.23|236.03|237.27|235.07|0
1620369000000|2021-05-07 06:30:00|237.65|235.45|238.42|236.22|238.42|236.22|237.65|235.45|0
1620369300000|2021-05-07 06:35:00|238.32|236.12|238.03|235.83|238.42|236.22|237.84|235.64|0
1620369600000|2021-05-07 06:40:00|238.12|235.92|238.22|236.02|238.41|236.21|238.03|235.83|0
1620369900000|2021-05-07 06:45:00|238.41|236.21|238.5|236.3|238.6|236.4|238.22|236.02|0
1620370200000|2021-05-07 06:50:00|238.41|236.21|237.83|235.63|238.79|236.59|237.63|235.43|0
1620370500000|2021-05-07 06:55:00|238.02|235.82|237.44|235.24|238.02|235.82|236.67|234.47|0
1620370800000|2021-05-07 07:00:00|238.01|235.81|237.31|235.11|238.4|236.2|236.64|234.44|0
1620371100000|2021-05-07 07:05:00|237.21|235.51|236.92|235.12|238.08|236.28|236.73|234.93|0
1620371400000|2021-05-07 07:10:00|237.11|235.31|235.37|233.57|237.11|235.31|235.18|233.38|0
1620371700000|2021-05-07 07:15:00|235.18|233.38|234.6|232.8|235.37|233.57|233.65|231.85|0
1620372000000|2021-05-07 07:20:00|234.79|232.99|234.02|232.22|234.79|232.99|233.07|231.27|0
1620372300000|2021-05-07 07:25:00|234.22|232.42|235.36|233.56|235.46|233.66|234.02|232.22|0
1620372600000|2021-05-07 07:30:00|235.26|233.46|235.94|234.14|236.13|234.33|234.98|233.18|0
1620372900000|2021-05-07 07:35:00|236.13|234.33|236.51|234.71|236.51|234.71|235.36|233.56|0
1620373200000|2021-05-07 07:40:00|236.41|234.61|235.35|233.55|236.51|234.71|235.16|233.36|0
1620373500000|2021-05-07 07:45:00|235.55|233.75|235.35|233.55|235.74|233.94|234.97|233.17|0
1620373800000|2021-05-07 07:50:00|235.16|233.36|236.31|234.51|236.31|234.51|235.06|233.26|0
1620374100000|2021-05-07 07:55:00|236.12|234.32|235.53|233.73|236.5|234.7|235.53|233.73|0
1620374400000|2021-05-07 08:00:00|235.34|233.54|235.72|233.92|235.92|234.12|234.96|233.16|0
1620374700000|2021-05-07 08:05:00|235.92|234.12|236.39|234.59|236.68|234.88|235.91|234.11|0
1620375000000|2021-05-07 08:10:00|236.49|234.69|235.52|233.72|236.49|234.69|235.33|233.53|0
1620375300000|2021-05-07 08:15:00|235.62|233.82|235.33|233.53|235.72|233.92|235.14|233.34|0
1620375600000|2021-05-07 08:20:00|235.52|233.72|236.67|234.87|236.87|235.07|235.33|233.53|0
1620375900000|2021-05-07 08:25:00|236.48|234.68|237.25|235.45|237.44|235.64|236.48|234.68|0
1620376200000|2021-05-07 08:30:00|237.05|235.25|237.44|235.64|237.72|235.92|236.86|235.06|0
1620376500000|2021-05-07 08:35:00|237.63|235.83|237.82|236.02|238.01|236.21|237.43|235.63|0
1620376800000|2021-05-07 08:40:00|237.91|236.11|238.59|236.79|238.59|236.79|237.82|236.02|0
1620377100000|2021-05-07 08:45:00|238.49|236.69|238.2|236.4|239.17|237.37|238.01|236.21|0
1620377400000|2021-05-07 08:50:00|238|236.2|237.81|236.01|238.58|236.78|237.62|235.82|0
1620377700000|2021-05-07 08:55:00|238|236.2|238.97|237.17|238.97|237.17|237.61|235.81|0
1620378000000|2021-05-07 09:00:00|238.96|237.16|238.19|236.39|238.96|237.16|238.19|236.39|0
1620378300000|2021-05-07 09:05:00|238.28|236.48|238.57|236.77|238.77|236.97|238.19|236.39|0
1620378600000|2021-05-07 09:10:00|238.38|236.58|237.99|236.19|238.66|236.86|237.6|235.8|0
1620378900000|2021-05-07 09:15:00|237.79|235.99|238.95|237.15|238.95|237.15|237.79|235.99|0
1620379200000|2021-05-07 09:20:00|238.76|236.96|238.95|237.15|239.14|237.34|238.75|236.95|0
1620379500000|2021-05-07 09:25:00|238.75|236.95|238.94|237.14|239.14|237.34|238.75|236.95|0
1620379800000|2021-05-07 09:30:00|239.14|237.34|239.52|237.72|239.91|238.11|238.94|237.14|0
1620380100000|2021-05-07 09:35:00|239.33|237.53|239.71|237.91|239.71|237.91|238.94|237.14|0
1620380400000|2021-05-07 09:40:00|239.52|237.72|239.71|237.91|239.71|237.91|239.32|237.52|0
1620380700000|2021-05-07 09:45:00|239.51|237.71|239.51|237.71|239.71|237.91|239.12|237.32|0
1620381000000|2021-05-07 09:50:00|239.32|237.52|239.51|237.71|239.51|237.71|238.93|237.13|0
1620381300000|2021-05-07 09:55:00|239.6|237.8|241.25|239.45|241.25|239.45|238.92|237.12|0
1620381600000|2021-05-07 10:00:00|241.06|239.26|241.25|239.45|242.22|240.42|240.47|238.67|0
1620381900000|2021-05-07 10:05:00|241.05|239.25|241.44|239.64|241.83|240.03|241.05|239.25|0
1620382200000|2021-05-07 10:10:00|241.24|239.44|243.58|241.78|243.58|241.78|241.24|239.44|0
1620382500000|2021-05-07 10:15:00|243.38|241.58|242.79|240.99|244.36|242.56|242.79|240.99|0
1620382800000|2021-05-07 10:20:00|242.99|241.19|243.18|241.38|243.77|241.97|242.99|241.19|0
1620383100000|2021-05-07 10:25:00|243.37|241.57|243.27|241.47|243.76|241.96|242.79|240.99|0
1620383400000|2021-05-07 10:30:00|243.18|241.38|242.59|240.79|243.37|241.57|242.29|240.49|0
1620383700000|2021-05-07 10:35:00|242.39|240.59|243.36|241.56|243.36|241.56|242.39|240.59|0
1620384000000|2021-05-07 10:40:00|243.17|241.37|244.34|242.54|244.34|242.54|242.97|241.17|0
1620384300000|2021-05-07 10:45:00|244.14|242.34|243.55|241.75|244.23|242.43|243.36|241.56|0
1620384600000|2021-05-07 10:50:00|243.16|241.36|243.16|241.36|243.65|241.85|242.96|241.16|0
1620384900000|2021-05-07 10:55:00|243.06|241.26|242.38|240.58|243.16|241.36|242.18|240.38|0
1620385200000|2021-05-07 11:00:00|242.18|240.38|242.57|240.77|242.66|240.86|241.79|239.99|0
1620385500000|2021-05-07 11:05:00|242.66|240.86|242.37|240.57|242.96|241.16|242.37|240.57|0
1620385800000|2021-05-07 11:10:00|242.56|240.76|241.39|239.59|242.56|240.76|241.1|239.3|0
1620386100000|2021-05-07 11:15:00|241.49|239.69|242.17|240.37|242.36|240.56|241.39|239.59|0
1620386400000|2021-05-07 11:20:00|241.97|240.17|240.8|239|242.07|240.27|240.42|238.62|0
1620386700000|2021-05-07 11:25:00|241|239.2|241.19|239.39|241.58|239.78|241|239.2|0
1620387000000|2021-05-07 11:30:00|241.38|239.58|241.57|239.77|241.77|239.97|241.38|239.58|0
1620387300000|2021-05-07 11:35:00|241.77|239.97|242.15|240.35|242.35|240.55|241.57|239.77|0
1620387600000|2021-05-07 11:40:00|242.35|240.55|242.34|240.54|242.54|240.74|242.15|240.35|0
1620387900000|2021-05-07 11:45:00|242.54|240.74|242.54|240.74|242.54|240.74|242.15|240.35|0
1620388200000|2021-05-07 11:50:00|242.34|240.54|242.73|240.93|242.92|241.12|242.34|240.54|0
1620388500000|2021-05-07 11:55:00|242.82|241.02|243.11|241.31|243.11|241.31|242.72|240.92|0
1620388800000|2021-05-07 12:00:00|242.53|240.73|241.14|239.34|242.72|240.92|239.93|238.13|0
1620389100000|2021-05-07 12:05:00|241.24|239.44|240.75|238.95|241.34|239.54|240.36|238.56|0
1620389400000|2021-05-07 12:10:00|240.56|238.76|240.75|238.95|240.75|238.95|239.97|238.17|0
1620389700000|2021-05-07 12:15:00|240.94|239.14|241.13|239.33|241.91|240.11|240.75|238.95|0
1620390000000|2021-05-07 12:20:00|241.33|239.53|242.3|240.5|242.3|240.5|241.13|239.33|0
1620390300000|2021-05-07 12:25:00|242.49|240.69|244.14|242.34|244.83|243.03|242.1|240.3|0
1620390600000|2021-05-07 12:30:00|244.34|242.54|241.32|239.52|249.94|248.14|237.06|235.26|0
1620390900000|2021-05-07 12:35:00|240.73|238.93|244.43|242.63|247.77|245.97|240.54|238.74|0
1620391200000|2021-05-07 12:40:00|244.82|243.02|245.8|244|247.77|245.97|244.04|242.24|0
1620391500000|2021-05-07 12:45:00|245.41|243.61|244.43|242.63|246.78|244.98|244.23|242.43|0
1620391800000|2021-05-07 12:50:00|244.82|243.02|246.18|244.38|246.58|244.78|244.62|242.82|0
1620392100000|2021-05-07 12:55:00|245.99|244.19|244.81|243.01|246.97|245.17|243.05|241.25|0
1620392400000|2021-05-07 13:00:00|245.01|243.21|245.2|243.4|247.16|245.36|244.61|242.81|0
1620392700000|2021-05-07 13:05:00|244.81|243.01|242.46|240.66|245.39|243.59|241.29|239.49|0
1620393000000|2021-05-07 13:10:00|242.65|240.85|245.19|243.39|245.19|243.39|242.26|240.46|0
1620393300000|2021-05-07 13:15:00|245|243.2|243.72|241.92|245.39|243.59|243.23|241.43|0
1620393600000|2021-05-07 13:20:00|243.62|241.82|241.67|239.87|243.82|242.02|240.79|238.99|0
1620393900000|2021-05-07 13:25:00|241.48|239.68|241.08|239.28|242.64|240.84|240.69|238.89|0
1620394200000|2021-05-07 13:30:00|241.28|239.48|238.17|236.37|241.47|239.67|235.86|234.06|0
1620394500000|2021-05-07 13:35:00|238.94|237.14|244.2|242.4|245.76|243.96|237.98|236.18|0
1620394800000|2021-05-07 13:40:00|245.37|243.57|247.13|245.33|248.12|246.32|244.39|242.59|0
1620395100000|2021-05-07 13:45:00|247.52|245.72|252.65|250.85|253.05|251.25|246.35|244.55|0
1620395400000|2021-05-07 13:50:00|253.25|251.45|249.49|247.69|253.25|251.45|249.49|247.69|0
1620395700000|2021-05-07 13:55:00|250.08|248.28|249.29|247.49|251.46|249.66|248.59|246.79|0
1620396000000|2021-05-07 14:00:00|249.68|247.88|253.64|251.84|253.93|252.13|249.09|247.29|0
1620396300000|2021-05-07 14:05:00|253.83|252.03|258.02|256.22|258.22|256.42|253.04|251.24|0
1620396600000|2021-05-07 14:10:00|257.82|256.02|260.7|258.9|262.26|260.46|257.42|255.62|0
1620396900000|2021-05-07 14:15:00|261.1|259.3|262.1|260.3|262.3|260.5|261.1|259.3|0
1620397200000|2021-05-07 14:20:00|262.3|260.5|261.29|259.49|263.7|261.9|261.09|259.29|0
1620397500000|2021-05-07 14:25:00|260.89|259.09|259.49|257.69|261.29|259.49|259.09|257.29|0
1620397800000|2021-05-07 14:30:00|259.69|257.89|261.69|259.89|261.89|260.09|259.69|257.89|0
1620398100000|2021-05-07 14:35:00|261.49|259.69|259.68|257.88|262.09|260.29|259.09|257.29|0
1620398400000|2021-05-07 14:40:00|259.58|257.78|259.48|257.68|260.68|258.88|259.28|257.48|0
1620398700000|2021-05-07 14:45:00|259.68|257.88|257.88|256.08|260.28|258.48|256.89|255.09|0
1620399000000|2021-05-07 14:50:00|258.28|256.48|258.68|256.88|259.48|257.68|257.08|255.28|0
1620399300000|2021-05-07 14:55:00|259.07|257.27|260.07|258.27|260.07|258.27|257.48|255.68|0
1620399600000|2021-05-07 15:00:00|260.67|258.87|260.67|258.87|261.07|259.27|259.56|257.76|0
1620399900000|2021-05-07 15:05:00|260.87|259.07|260.06|258.26|260.87|259.07|259.26|257.46|0
1620400200000|2021-05-07 15:10:00|260.26|258.46|263.07|261.27|263.27|261.47|260.06|258.26|0
1620400500000|2021-05-07 15:15:00|262.86|261.06|261.26|259.46|262.86|261.06|260.66|258.86|0
1620400800000|2021-05-07 15:20:00|261.06|259.26|260.85|259.05|261.46|259.66|260.25|258.45|0
1620401100000|2021-05-07 15:25:00|260.65|258.85|261.05|259.25|261.25|259.45|258.85|257.05|0
1620401400000|2021-05-07 15:30:00|261.45|259.65|262.75|260.95|263.25|261.45|261.05|259.25|0
1620401700000|2021-05-07 15:35:00|262.65|260.85|261.84|260.04|263.45|261.65|261.04|259.24|0
1620402000000|2021-05-07 15:40:00|262.05|260.25|264.86|263.06|264.86|263.06|261.64|259.84|0
1620402300000|2021-05-07 15:45:00|264.65|262.85|261.04|259.24|264.65|262.85|260.84|259.04|0
1620402600000|2021-05-07 15:50:00|261.24|259.44|261.83|260.03|262.24|260.44|261.04|259.24|0
1620402900000|2021-05-07 15:55:00|261.73|259.93|261.84|260.04|262.93|261.13|261.63|259.83|0
1620403200000|2021-05-07 16:00:00|262.04|260.24|259.07|257.27|262.04|260.24|258.46|256.66|0
1620403500000|2021-05-07 16:05:00|258.87|257.07|259.27|257.47|259.88|258.08|257.05|255.25|0
1620403800000|2021-05-07 16:10:00|259.07|257.27|256.44|254.64|259.27|257.47|256.24|254.44|0
1620404100000|2021-05-07 16:15:00|256.84|255.04|257.44|255.64|257.85|256.05|256.64|254.84|0
1620404400000|2021-05-07 16:20:00|257.24|255.44|257.04|255.24|258.05|256.25|256.84|255.04|0
1620404700000|2021-05-07 16:25:00|257.24|255.44|256.03|254.23|257.24|255.44|255.42|253.62|0
1620405000000|2021-05-07 16:30:00|255.82|254.02|255.02|253.22|255.82|254.02|254.61|252.81|0
1620405300000|2021-05-07 16:35:00|255.22|253.42|253.61|251.81|255.22|253.42|253|251.2|0
1620405600000|2021-05-07 16:40:00|253.4|251.6|254.41|252.61|254.41|252.61|252.8|251|0
1620405900000|2021-05-07 16:45:00|254.81|253.01|254.6|252.8|255.01|253.21|254|252.2|0
1620406200000|2021-05-07 16:50:00|254.4|252.6|254.6|252.8|255.21|253.41|253.8|252|0
1620406500000|2021-05-07 16:55:00|254.8|253|256.41|254.61|257.42|255.62|254.6|252.8|0
1620406800000|2021-05-07 17:00:00|256.3|254.5|256.41|254.61|256.61|254.81|255.8|254|0
1620407100000|2021-05-07 17:05:00|256.2|254.4|254.99|253.19|256.2|254.4|253.39|251.59|0
1620407400000|2021-05-07 17:10:00|255.4|253.6|253.78|251.98|255.4|253.6|253.58|251.78|0
1620407700000|2021-05-07 17:15:00|253.58|251.78|252.78|250.98|253.58|251.78|252.18|250.38|0
1620408000000|2021-05-07 17:20:00|252.58|250.78|253.58|251.78|253.58|251.78|251.97|250.17|0
1620408300000|2021-05-07 17:25:00|253.18|251.38|251.57|249.77|253.18|251.38|251.37|249.57|0
1620408600000|2021-05-07 17:30:00|251.77|249.97|254.78|252.98|254.78|252.98|251.77|249.97|0
1620408900000|2021-05-07 17:35:00|254.98|253.18|254.17|252.37|255.18|253.38|253.57|251.77|0
1620409200000|2021-05-07 17:40:00|253.57|251.77|254.37|252.57|254.57|252.77|253.16|251.36|0
1620409500000|2021-05-07 17:45:00|254.57|252.77|254.57|252.77|255.57|253.77|253.56|251.76|0
1620409800000|2021-05-07 17:50:00|254.77|252.97|253.36|251.56|255.17|253.37|253.36|251.56|0
1620410100000|2021-05-07 17:55:00|253.56|251.76|253.15|251.35|254.36|252.56|252.75|250.95|0
1620410400000|2021-05-07 18:00:00|252.95|251.15|252.55|250.75|254.36|252.56|249.35|247.55|0
1620410700000|2021-05-07 18:05:00|252.75|250.95|255.36|253.56|255.56|253.76|252.75|250.95|0
1620411000000|2021-05-07 18:10:00|255.56|253.76|254.35|252.55|255.76|253.96|254.35|252.55|0
1620411300000|2021-05-07 18:15:00|254.55|252.75|256.16|254.36|256.16|254.36|254.15|252.35|0
1620411600000|2021-05-07 18:20:00|255.96|254.16|257.16|255.36|257.16|255.36|255.35|253.55|0
1620411900000|2021-05-07 18:25:00|256.96|255.16|257.36|255.56|257.77|255.97|256.55|254.75|0
1620412200000|2021-05-07 18:30:00|257.56|255.76|256.65|254.85|257.77|255.97|256.55|254.75|0
1620412500000|2021-05-07 18:35:00|256.55|254.75|255.74|253.94|256.55|254.75|254.33|252.53|0
1620412800000|2021-05-07 18:40:00|255.54|253.74|253.73|251.93|255.54|253.74|252.52|250.72|0
1620413100000|2021-05-07 18:45:00|253.93|252.13|254.73|252.93|255.13|253.33|253.32|251.52|0
1620413400000|2021-05-07 18:50:00|254.53|252.73|255.53|253.73|256.34|254.54|254.33|252.53|0
1620413700000|2021-05-07 18:55:00|255.73|253.93|256.54|254.74|256.94|255.14|255.53|253.73|0
1620414000000|2021-05-07 19:00:00|256.33|254.53|256.94|255.14|258.35|256.55|255.32|253.52|0
1620414300000|2021-05-07 19:05:00|257.34|255.54|259.16|257.36|259.36|257.56|256.93|255.13|0
1620414600000|2021-05-07 19:10:00|258.95|257.15|259.56|257.76|259.56|257.76|257.74|255.94|0
1620414900000|2021-05-07 19:15:00|259.76|257.96|259.56|257.76|260.98|259.18|259.45|257.65|0
1620415200000|2021-05-07 19:20:00|259.76|257.96|259.76|257.96|261.58|259.78|259.15|257.35|0
1620415500000|2021-05-07 19:25:00|259.96|258.16|259.75|257.95|260.36|258.56|258.74|256.94|0
1620415800000|2021-05-07 19:30:00|260.16|258.36|259.75|257.95|261.58|259.78|258.74|256.94|0
1620416100000|2021-05-07 19:35:00|259.55|257.75|259.34|257.54|260.76|258.96|258.13|256.33|0
1620416400000|2021-05-07 19:40:00|259.14|257.34|257.92|256.12|260.15|258.35|257.52|255.72|0
1620416700000|2021-05-07 19:45:00|257.72|255.92|260.35|258.55|260.35|258.55|256.51|254.71|0
1620417000000|2021-05-07 19:50:00|260.55|258.75|259.33|257.53|260.55|258.75|258.12|256.32|0
1620417300000|2021-05-07 19:55:00|259.53|257.73|255.1|253.3|259.94|258.14|255.1|253.3|0
1620417600000|2021-05-07 20:00:00|255.3|253.5|256.91|255.11|257.52|255.72|255.3|253.5|0
1620417900000|2021-05-07 20:05:00|257.11|255.31|259.34|257.54|259.34|257.54|257.11|255.31|0
1620418200000|2021-05-07 20:10:00|258.63|256.83|258.02|256.22|258.63|256.83|257.52|255.72|0
1620630300000|2021-05-10 07:05:00|256.86|255.06|256.08|254.28|256.86|255.06|255.06|253.26|0
1620630600000|2021-05-10 07:10:00|255.88|254.08|255.06|253.26|256.08|254.28|254.45|252.65|0
1620630900000|2021-05-10 07:15:00|255.26|253.46|255.67|253.87|255.67|253.87|254.44|252.64|0
1620631200000|2021-05-10 07:20:00|255.46|253.66|254.24|252.44|255.46|253.66|253.83|252.03|0
1620631500000|2021-05-10 07:25:00|254.03|252.23|253.42|251.62|254.24|252.44|252.61|250.81|0
1620631800000|2021-05-10 07:30:00|253.22|251.42|254.43|252.63|254.43|252.63|252.2|250.4|0
1620632100000|2021-05-10 07:35:00|254.23|252.43|255.25|253.45|255.45|253.65|253.21|251.41|0
1620632400000|2021-05-10 07:40:00|255.45|253.65|254.63|252.83|255.65|253.85|254.02|252.22|0
1620632700000|2021-05-10 07:45:00|254.43|252.63|254.63|252.83|255.44|253.64|254.02|252.22|0
1620633000000|2021-05-10 07:50:00|254.42|252.62|256.05|254.25|256.26|254.46|254.02|252.22|0
1620633300000|2021-05-10 07:55:00|255.85|254.05|255.44|253.64|256.05|254.25|255.03|253.23|0
1620633600000|2021-05-10 08:00:00|254.82|253.02|255.84|254.04|256.05|254.25|254.82|253.02|0
1620633900000|2021-05-10 08:05:00|255.64|253.84|256.04|254.24|256.45|254.65|255.64|253.84|0
1620634200000|2021-05-10 08:10:00|256.25|254.45|256.65|254.85|256.86|255.06|256.04|254.24|0
1620634500000|2021-05-10 08:15:00|256.45|254.65|258.28|256.48|258.28|256.48|256.34|254.54|0
1620634800000|2021-05-10 08:20:00|257.87|256.07|257.46|255.66|257.87|256.07|257.05|255.25|0
1620635100000|2021-05-10 08:25:00|257.05|255.25|256.03|254.23|257.05|255.25|255.93|254.13|0
1620635400000|2021-05-10 08:30:00|256.23|254.43|255.62|253.82|256.23|254.43|254.19|252.39|0
1620635700000|2021-05-10 08:35:00|255.82|254.02|255.82|254.02|256.23|254.43|255.62|253.82|0
1620636000000|2021-05-10 08:40:00|255.41|253.61|255.82|254.02|255.82|254.02|255|253.2|0
1620636300000|2021-05-10 08:45:00|255.61|253.81|254.39|252.59|255.61|253.81|254.18|252.38|0
1620636600000|2021-05-10 08:50:00|254.28|252.48|253.98|252.18|254.39|252.59|253.57|251.77|0
1620636900000|2021-05-10 08:55:00|253.87|252.07|253.77|251.97|254.38|252.58|253.57|251.77|0
1620637200000|2021-05-10 09:00:00|253.36|251.56|254.17|252.37|254.38|252.58|253.16|251.36|0
1620637500000|2021-05-10 09:05:00|253.97|252.17|255.8|254|255.8|254|253.97|252.17|0
1620637800000|2021-05-10 09:10:00|255.6|253.8|255.18|253.38|255.6|253.8|254.98|253.18|0
1620638100000|2021-05-10 09:15:00|254.98|253.18|255.39|253.59|255.39|253.59|254.78|252.98|0
1620638400000|2021-05-10 09:20:00|255.59|253.79|255.59|253.79|256|254.2|254.98|253.18|0
1620638700000|2021-05-10 09:25:00|255.38|253.58|254.97|253.17|255.79|253.99|254.77|252.97|0
1620639000000|2021-05-10 09:30:00|254.77|252.97|253.75|251.95|254.77|252.97|253.54|251.74|0
1620639300000|2021-05-10 09:35:00|253.64|251.84|253.95|252.15|254.56|252.76|253.64|251.84|0
1620639600000|2021-05-10 09:40:00|253.84|252.04|253.54|251.74|254.15|252.35|252.93|251.13|0
1620639900000|2021-05-10 09:45:00|253.33|251.53|253.53|251.73|253.74|251.94|252.93|251.13|0
1620640200000|2021-05-10 09:50:00|253.33|251.53|254.34|252.54|254.55|252.75|253.33|251.53|0
1620640500000|2021-05-10 09:55:00|254.14|252.34|254.55|252.75|254.75|252.95|253.94|252.14|0
1620640800000|2021-05-10 10:00:00|254.54|252.74|256.17|254.37|256.17|254.37|254.14|252.34|0
1620641100000|2021-05-10 10:05:00|255.97|254.17|255.76|253.96|256.17|254.37|255.35|253.55|0
1620641400000|2021-05-10 10:10:00|255.56|253.76|256.06|254.26|256.17|254.37|255.35|253.55|0
1620641700000|2021-05-10 10:15:00|256.17|254.37|255.55|253.75|256.17|254.37|255.35|253.55|0
1620642000000|2021-05-10 10:20:00|255.76|253.96|255.55|253.75|255.76|253.96|255.14|253.34|0
1620642300000|2021-05-10 10:25:00|255.75|253.95|256.36|254.56|256.57|254.77|255.34|253.54|0
1620642600000|2021-05-10 10:30:00|256.26|254.46|254.93|253.13|256.57|254.77|254.93|253.13|0
1620642900000|2021-05-10 10:35:00|254.82|253.02|255.33|253.53|255.54|253.74|253.71|251.91|0
1620643200000|2021-05-10 10:40:00|255.54|253.74|256.97|255.17|257.17|255.37|255.33|253.53|0
1620643500000|2021-05-10 10:45:00|256.96|255.16|256.35|254.55|256.96|255.16|256.35|254.55|0
1620643800000|2021-05-10 10:50:00|256.24|254.44|255.73|253.93|256.55|254.75|255.33|253.53|0
1620644100000|2021-05-10 10:55:00|255.63|253.83|256.96|255.16|257.16|255.36|255.32|253.52|0
1620644400000|2021-05-10 11:00:00|257.16|255.36|257.36|255.56|257.57|255.77|256.55|254.75|0
1620644700000|2021-05-10 11:05:00|257.16|255.36|257.46|255.66|257.57|255.77|256.95|255.15|0
1620645000000|2021-05-10 11:10:00|257.56|255.76|257.15|255.35|257.97|256.17|257.15|255.35|0
1620645300000|2021-05-10 11:15:00|256.95|255.15|257.56|255.76|258.17|256.37|256.95|255.15|0
1620645600000|2021-05-10 11:20:00|257.76|255.96|256.74|254.94|257.97|256.17|256.74|254.94|0
1620645900000|2021-05-10 11:25:00|256.53|254.73|257.14|255.34|257.55|255.75|256.33|254.53|0
1620646200000|2021-05-10 11:30:00|257.24|255.44|255.71|253.91|257.35|255.55|255.5|253.7|0
1620646500000|2021-05-10 11:35:00|255.5|253.7|255.91|254.11|256.32|254.52|255.5|253.7|0
1620646800000|2021-05-10 11:40:00|255.7|253.9|256.52|254.72|256.52|254.72|255.29|253.49|0
1620647100000|2021-05-10 11:45:00|256.31|254.51|256.52|254.72|256.72|254.92|255.5|253.7|0
1620647400000|2021-05-10 11:50:00|256.31|254.51|256.51|254.71|257.13|255.33|256.2|254.4|0
1620647700000|2021-05-10 11:55:00|255.9|254.1|256.4|254.6|256.51|254.71|255.9|254.1|0
1620648000000|2021-05-10 12:00:00|256.3|254.5|257.12|255.32|257.32|255.52|255.9|254.1|0
1620648300000|2021-05-10 12:05:00|257.32|255.52|258.96|257.16|259.17|257.37|257.12|255.32|0
1620648600000|2021-05-10 12:10:00|258.75|256.95|259.16|257.36|259.57|257.77|258.75|256.95|0
1620648900000|2021-05-10 12:15:00|259.37|257.57|258.54|256.74|260.29|258.49|257.93|256.13|0
1620649200000|2021-05-10 12:20:00|258.44|256.64|257.82|256.02|258.75|256.95|257.31|255.51|0
1620649500000|2021-05-10 12:25:00|257.93|256.13|257.92|256.12|257.93|256.13|256.9|255.1|0
1620649800000|2021-05-10 12:30:00|258.13|256.33|258.12|256.32|258.74|256.94|258.12|256.32|0
1620650100000|2021-05-10 12:35:00|258.33|256.53|259.35|257.55|259.56|257.76|258.12|256.32|0
1620650400000|2021-05-10 12:40:00|257.92|256.12|257.71|255.91|258.53|256.73|257.1|255.3|0
1620650700000|2021-05-10 12:45:00|257.91|256.11|258.11|256.31|258.32|256.52|257.5|255.7|0
1620651000000|2021-05-10 12:50:00|258.01|256.21|257.7|255.9|258.32|256.52|257.5|255.7|0
1620651300000|2021-05-10 12:55:00|257.91|256.11|257.7|255.9|257.91|256.11|257.49|255.69|0
1620651600000|2021-05-10 13:00:00|257.8|256|256.26|254.46|258.11|256.31|256.06|254.26|0
1620651900000|2021-05-10 13:05:00|256.47|254.67|256.36|254.56|257.49|255.69|256.36|254.56|0
1620652200000|2021-05-10 13:10:00|256.46|254.66|256.05|254.25|256.97|255.17|256.05|254.25|0
1620652500000|2021-05-10 13:15:00|256.26|254.46|255.23|253.43|256.67|254.87|255.23|253.43|0
1620652800000|2021-05-10 13:20:00|255.44|253.64|257.07|255.27|257.27|255.47|255.23|253.43|0
1620653100000|2021-05-10 13:25:00|256.66|254.86|257.07|255.27|257.68|255.88|256.35|254.55|0
1620653400000|2021-05-10 13:30:00|258.5|256.7|251.76|249.96|258.5|256.7|251.16|249.36|0
1620653700000|2021-05-10 13:35:00|251.97|250.17|253.18|251.38|253.18|251.38|250.75|248.95|0
1620654000000|2021-05-10 13:40:00|252.78|250.98|251.96|250.16|252.78|250.98|250.54|248.74|0
1620654300000|2021-05-10 13:45:00|251.76|249.96|252.97|251.17|255.21|253.41|250.54|248.74|0
1620654600000|2021-05-10 13:50:00|253.18|251.38|251.35|249.55|253.38|251.58|251.14|249.34|0
1620654900000|2021-05-10 13:55:00|251.14|249.34|253.58|251.78|253.58|251.78|250.33|248.53|0
1620655200000|2021-05-10 14:00:00|253.78|251.98|253.37|251.57|253.98|252.18|250.33|248.53|0
1620655500000|2021-05-10 14:05:00|253.57|251.77|253.37|251.57|254.18|252.38|250.73|248.93|0
1620655800000|2021-05-10 14:10:00|253.16|251.36|255.4|253.6|256.22|254.42|253.16|251.36|0
1620656100000|2021-05-10 14:15:00|255.2|253.4|254.79|252.99|256.42|254.62|253.77|251.97|0
1620656400000|2021-05-10 14:20:00|254.38|252.58|252.95|251.15|255.4|253.6|252.55|250.75|0
1620656700000|2021-05-10 14:25:00|252.75|250.95|250.31|248.51|252.95|251.15|250.31|248.51|0
1620657000000|2021-05-10 14:30:00|249.7|247.9|248.28|246.48|250.11|248.31|248.28|246.48|0
1620657300000|2021-05-10 14:35:00|248.08|246.28|250.71|248.91|250.71|248.91|248.08|246.28|0
1620657600000|2021-05-10 14:40:00|250.51|248.71|248.88|247.08|250.51|248.71|246.87|245.07|0
1620657900000|2021-05-10 14:45:00|248.48|246.68|245.25|243.45|248.48|246.68|245.25|243.45|0
1620658200000|2021-05-10 14:50:00|245.65|243.85|246.25|244.45|248.07|246.27|245.25|243.45|0
1620658500000|2021-05-10 14:55:00|246.05|244.25|249.28|247.48|249.28|247.48|245.85|244.05|0
1620658800000|2021-05-10 15:00:00|249.88|248.08|249.27|247.47|249.88|248.08|247.86|246.06|0
1620659100000|2021-05-10 15:05:00|249.48|247.68|250.89|249.09|251.5|249.7|248.87|247.07|0
1620659400000|2021-05-10 15:10:00|251.09|249.29|250.48|248.68|251.7|249.9|249.88|248.08|0
1620659700000|2021-05-10 15:15:00|250.08|248.28|253.32|251.52|253.32|251.52|249.07|247.27|0
1620660000000|2021-05-10 15:20:00|253.53|251.73|254.95|253.15|255.77|253.97|253.53|251.73|0
1620660300000|2021-05-10 15:25:00|254.75|252.95|254.54|252.74|255.36|253.56|254.13|252.33|0
1620660600000|2021-05-10 15:30:00|254.74|252.94|254.33|252.53|255.35|253.55|253.52|251.72|0
1620660900000|2021-05-10 15:35:00|254.74|252.94|253.51|251.71|254.74|252.94|252.7|250.9|0
1620661200000|2021-05-10 15:40:00|253.31|251.51|254.33|252.53|254.53|252.73|252.49|250.69|0
1620661500000|2021-05-10 15:45:00|254.73|252.93|253.71|251.91|254.73|252.93|252.29|250.49|0
1620661800000|2021-05-10 15:50:00|253.91|252.11|254.93|253.13|254.93|253.13|252.9|251.1|0
1620662100000|2021-05-10 15:55:00|255.14|253.34|255.74|253.94|256.56|254.76|254.52|252.72|0
1620662400000|2021-05-10 16:00:00|255.95|254.15|255.95|254.15|256.36|254.56|254.93|253.13|0
1620662700000|2021-05-10 16:05:00|256.15|254.35|254.82|253.02|256.15|254.35|254.72|252.92|0
1620663000000|2021-05-10 16:10:00|254.92|253.12|256.14|254.34|256.55|254.75|254.92|253.12|0
1620663300000|2021-05-10 16:15:00|256.35|254.55|256.34|254.54|256.96|255.16|255.53|253.73|0
1620663600000|2021-05-10 16:20:00|256.14|254.34|257.16|255.36|257.37|255.57|256.14|254.34|0
1620663900000|2021-05-10 16:25:00|257.36|255.56|253.89|252.09|257.98|256.18|253.69|251.89|0
1620664200000|2021-05-10 16:30:00|253.69|251.89|253.48|251.68|254.5|252.7|253.28|251.48|0
1620664500000|2021-05-10 16:35:00|253.68|251.88|253.48|251.68|254.5|252.7|253.07|251.27|0
1620664800000|2021-05-10 16:40:00|253.57|251.77|252.45|250.65|253.88|252.08|251.85|250.05|0
1620665100000|2021-05-10 16:45:00|252.25|250.45|251.84|250.04|253.06|251.26|251.64|249.84|0
1620665400000|2021-05-10 16:50:00|252.05|250.25|251.64|249.84|253.26|251.46|251.64|249.84|0
1620665700000|2021-05-10 16:55:00|251.84|250.04|251.02|249.22|252.04|250.24|250.82|249.02|0
1620666000000|2021-05-10 17:00:00|251.23|249.43|251.43|249.63|252.04|250.24|249.7|247.9|0
1620666300000|2021-05-10 17:05:00|251.22|249.42|251.02|249.22|251.22|249.42|249.8|248|0
1620666600000|2021-05-10 17:10:00|251.22|249.42|251.83|250.03|251.83|250.03|250.41|248.61|0
1620666900000|2021-05-10 17:15:00|251.62|249.82|252.7|250.9|253.3|251.5|251.21|249.41|0
1620667200000|2021-05-10 17:20:00|252.59|250.79|253.7|251.9|254.31|252.51|252.59|250.79|0
1620667500000|2021-05-10 17:25:00|253.9|252.1|251.91|250.11|253.9|252.1|251.71|249.91|0
1620667800000|2021-05-10 17:30:00|251.71|249.91|250.35|248.55|252.31|250.51|249.74|247.94|0
1620668100000|2021-05-10 17:35:00|250.14|248.34|250.14|248.34|250.55|248.75|249.33|247.53|0
1620668400000|2021-05-10 17:40:00|249.94|248.14|249.33|247.53|250.34|248.54|248.32|246.52|0
1620668700000|2021-05-10 17:45:00|249.22|247.42|249.93|248.13|250.54|248.74|249.13|247.33|0
1620669000000|2021-05-10 17:50:00|250.03|248.23|249.73|247.93|250.74|248.94|249.53|247.73|0
1620669300000|2021-05-10 17:55:00|249.93|248.13|248.71|246.91|250.74|248.94|248.31|246.51|0
1620669600000|2021-05-10 18:00:00|248.51|246.71|247.1|245.3|249.32|247.52|245.9|244.1|0
1620669900000|2021-05-10 18:05:00|246.9|245.1|246.9|245.1|247.5|245.7|245.69|243.89|0
1620670200000|2021-05-10 18:10:00|247.1|245.3|245.71|243.91|247.3|245.5|244.6|242.8|0
1620670500000|2021-05-10 18:15:00|245.51|243.71|239.15|237.35|245.71|243.91|237.96|236.16|0
1620670800000|2021-05-10 18:20:00|239.34|237.54|239.34|237.54|239.74|237.94|235.6|233.8|0
1620671100000|2021-05-10 18:25:00|239.14|237.34|237.58|235.78|239.34|237.54|235.62|233.82|0
1620671400000|2021-05-10 18:30:00|237.38|235.58|238.78|236.98|239.17|237.37|234.45|232.65|0
1620671700000|2021-05-10 18:35:00|238.87|237.07|237.02|235.22|239.06|237.26|236.05|234.25|0
1620672000000|2021-05-10 18:40:00|237.21|235.41|234.88|233.08|237.41|235.61|234.69|232.89|0
1620672300000|2021-05-10 18:45:00|234.78|232.98|234.1|232.3|235.66|233.86|233.91|232.11|0
1620672600000|2021-05-10 18:50:00|233.91|232.11|232.75|230.95|234.1|232.3|231.01|229.21|0
1620672900000|2021-05-10 18:55:00|232.94|231.14|235.45|233.65|235.45|233.65|231.01|229.21|0
1620673200000|2021-05-10 19:00:00|235.26|233.46|235.06|233.26|236.81|235.01|234.29|232.49|0
1620673500000|2021-05-10 19:05:00|234.67|232.87|232.64|230.84|235.45|233.65|229.52|227.72|0
1620673800000|2021-05-10 19:10:00|232.84|231.04|233.62|231.82|235.58|233.78|232.25|230.45|0
1620674100000|2021-05-10 19:15:00|233.23|231.43|231.85|230.05|234.01|232.21|230.68|228.88|0
1620674400000|2021-05-10 19:20:00|231.46|229.66|231.07|229.27|232.44|230.64|229.32|227.52|0
1620674700000|2021-05-10 19:25:00|230.88|229.08|233.22|231.42|234|232.2|229.9|228.1|0
1620675000000|2021-05-10 19:30:00|232.83|231.03|234.59|232.79|234.78|232.98|231.07|229.27|0
1620675300000|2021-05-10 19:35:00|234.48|232.68|233.41|231.61|234.48|232.68|231.65|229.85|0
1620675600000|2021-05-10 19:40:00|233.6|231.8|233.79|231.99|234.19|232.39|232.82|231.02|0
1620675900000|2021-05-10 19:45:00|233.99|232.19|229.3|227.5|236.35|234.55|228.33|226.53|0
1620676200000|2021-05-10 19:50:00|229.69|227.89|226.5|224.7|231.32|229.52|225.86|224.06|0
1620676500000|2021-05-10 19:55:00|227.08|225.28|223.82|222.02|229.19|227.39|222.48|220.68|0
1620676800000|2021-05-10 20:00:00|224.96|223.16|220.96|219.16|224.96|223.16|220.01|218.21|0
1620677100000|2021-05-10 20:05:00|221.15|219.35|223.81|222.01|224|222.2|221.15|219.35|0
1620677400000|2021-05-10 20:10:00|224.65|222.85|222.49|220.69|225.03|223.23|219.74|217.94|0
1620677700000|2021-05-10 20:15:00|222.57|220.37|222.03|219.83|222.71|220.51|221.98|219.78|0
1620678000000|2021-05-10 20:20:00|222.06|219.86|221.98|219.78|222.17|219.97|221.86|219.66|0
1620678300000|2021-05-10 20:25:00|222.01|219.81|222.19|219.99|222.36|220.16|221.81|219.61|0
1620678600000|2021-05-10 20:30:00|222.31|220.11|223.06|220.86|223.63|221.43|221.73|219.53|0
1620678900000|2021-05-10 20:35:00|223.25|221.05|221.91|219.71|223.25|221.05|221.72|219.52|0
1620679200000|2021-05-10 20:40:00|222.1|219.9|221.34|219.14|222.1|219.9|221.15|218.95|0
1620679500000|2021-05-10 20:45:00|221.53|219.33|219.81|217.61|221.91|219.71|219.43|217.23|0
1620679800000|2021-05-10 20:50:00|219.62|217.42|216.22|214.02|219.62|217.42|215.28|213.08|0
1620680100000|2021-05-10 20:55:00|216.41|214.21|217.72|215.52|217.91|215.71|216.22|214.02|0
1620680400000|2021-05-10 21:00:00|217.75|215.55|218.35|216.15|218.57|216.37|217.69|215.49|0
1620680700000|2021-05-10 21:05:00|218.32|216.12|219.08|216.88|219.08|216.88|218.32|216.12|0
1620681000000|2021-05-10 21:10:00|218.96|216.76|219.38|217.18|219.39|217.19|218.91|216.71|0
1620681300000|2021-05-10 21:15:00|219.44|217.24|219.18|216.98|219.52|217.32|219.18|216.98|0
1620681600000|2021-05-10 21:20:00|219.24|217.04|219.3|217.1|219.55|217.35|219.24|217.04|0
1620681900000|2021-05-10 21:25:00|219.41|217.21|219.41|217.21|219.88|217.68|219.22|217.02|0
1620682200000|2021-05-10 21:30:00|219.36|217.16|219.32|217.12|219.52|217.32|219.32|217.12|0
1620682500000|2021-05-10 21:35:00|219.35|217.15|219.46|217.26|219.46|217.26|219.27|217.07|0
1620682800000|2021-05-10 21:40:00|219.35|217.15|219.48|217.28|219.48|217.28|219.35|217.15|0
1620683100000|2021-05-10 21:45:00|219.45|217.25|220.16|217.96|220.16|217.96|219.35|217.15|0
1620683400000|2021-05-10 21:50:00|220.31|218.11|220.59|218.39|220.59|218.39|220.31|218.11|0
1620683700000|2021-05-10 21:55:00|220.54|218.34|219.38|217.18|220.65|218.45|219.38|217.18|0
1620684000000|2021-05-10 22:00:00|218.62|216.42|220.8|218.6|221.57|219.37|218.62|216.42|0
1620684300000|2021-05-10 22:05:00|220.7|218.5|220.99|218.79|221.37|219.17|219.29|217.09|0
1620684600000|2021-05-10 22:10:00|220.8|218.6|220.42|218.22|221.56|219.36|220.23|218.03|0
1620684900000|2021-05-10 22:15:00|220.23|218.03|219.65|217.45|220.99|218.79|219.65|217.45|0
1620685200000|2021-05-10 22:20:00|219.84|217.64|219.74|217.54|220.79|218.59|219.46|217.26|0
1620685500000|2021-05-10 22:25:00|219.84|217.64|220.22|218.02|220.6|218.4|218.7|216.5|0
1620685800000|2021-05-10 22:30:00|220.4|218.2|221.35|219.15|221.54|219.34|220.21|218.01|0
1620686100000|2021-05-10 22:35:00|221.54|219.34|221.92|219.72|221.92|219.72|221.16|218.96|0
1620686400000|2021-05-10 22:40:00|221.73|219.53|222.49|220.29|222.58|220.38|221.73|219.53|0
1620686700000|2021-05-10 22:45:00|222.3|220.1|222.48|220.28|222.68|220.48|222.1|219.9|0
1620687000000|2021-05-10 22:50:00|222.67|220.47|223.43|221.23|223.43|221.23|222.67|220.47|0
1620687300000|2021-05-10 22:55:00|223.62|221.42|224|221.8|224.2|222|223.43|221.23|0
1620687600000|2021-05-10 23:00:00|224.19|221.99|224.19|221.99|224.19|221.99|223.71|221.51|0
1620687900000|2021-05-10 23:05:00|224|221.8|224.57|222.37|224.95|222.75|224|221.8|0
1620688200000|2021-05-10 23:10:00|224.76|222.56|222.85|220.65|224.95|222.75|222.85|220.65|0
1620688500000|2021-05-10 23:15:00|223.04|220.84|222.08|219.88|223.42|221.22|222.08|219.88|0
1620688800000|2021-05-10 23:20:00|221.89|219.69|223.03|220.83|223.41|221.21|221.6|219.4|0
1620689100000|2021-05-10 23:25:00|222.84|220.64|222.26|220.06|222.84|220.64|221.5|219.3|0
1620689400000|2021-05-10 23:30:00|222.07|219.87|221.88|219.68|222.64|220.44|221.69|219.49|0
1620689700000|2021-05-10 23:35:00|222.07|219.87|222.25|220.05|222.25|220.05|221.49|219.29|0
1620690000000|2021-05-10 23:40:00|222.06|219.86|221.87|219.67|222.25|220.05|221.68|219.48|0
1620690300000|2021-05-10 23:45:00|222.06|219.86|222.44|220.24|222.82|220.62|222.06|219.86|0
1620690600000|2021-05-10 23:50:00|222.25|220.05|222.43|220.23|222.63|220.43|222.24|220.04|0
1620690900000|2021-05-10 23:55:00|222.62|220.42|223.19|220.99|223.2|221|222.62|220.42|0
1620691200000|2021-05-11 00:00:00|223|220.8|222.24|220.04|224.34|222.14|222.24|220.04|0
1620691500000|2021-05-11 00:05:00|222.04|219.84|223.38|221.18|223.38|221.18|220.8|218.6|0
1620691800000|2021-05-11 00:10:00|223.57|221.37|223.76|221.56|223.95|221.75|223.18|220.98|0
1620692100000|2021-05-11 00:15:00|223.66|221.46|218.8|216.6|223.66|221.46|218.8|216.6|0
1620692400000|2021-05-11 00:20:00|218.61|216.41|219.37|217.17|219.94|217.74|218.24|216.04|0
1620692700000|2021-05-11 00:25:00|219.18|216.98|219.93|217.73|220.31|218.11|219.18|216.98|0
1620693000000|2021-05-11 00:30:00|220.02|217.82|220.02|217.82|220.5|218.3|219.55|217.35|0
1620693300000|2021-05-11 00:35:00|220.31|218.11|219.36|217.16|220.31|218.11|218.6|216.4|0
1620693600000|2021-05-11 00:40:00|218.98|216.78|214.64|212.44|218.98|216.78|214.54|212.34|0
1620693900000|2021-05-11 00:45:00|215.01|212.81|215.2|213|215.95|213.75|214.45|212.25|0
1620694200000|2021-05-11 00:50:00|215.01|212.81|208.1|205.9|215.01|212.81|204.23|202.03|0
1620694500000|2021-05-11 00:55:00|207.91|205.71|211|208.8|211|208.8|206.37|204.17|0
1620694800000|2021-05-11 01:00:00|210.81|208.61|205.67|203.47|210.81|208.61|204.94|202.74|0
1620695100000|2021-05-11 01:05:00|205.85|203.65|205.85|203.65|206.4|204.2|203.57|201.37|0
1620695400000|2021-05-11 01:10:00|206.03|203.83|206.85|204.65|207.31|205.11|204.94|202.74|0
1620695700000|2021-05-11 01:15:00|206.94|204.74|209.88|207.68|210.43|208.23|206.94|204.74|0
1620696000000|2021-05-11 01:20:00|209.7|207.5|209.14|206.94|210.07|207.87|208.96|206.76|0
1620696300000|2021-05-11 01:25:00|208.95|206.75|207.19|204.99|209.14|206.94|206.56|204.36|0
1620696600000|2021-05-11 01:30:00|206.83|204.63|205.82|203.62|207.66|205.46|205.63|203.43|0
1620696900000|2021-05-11 01:35:00|205.45|203.25|205.44|203.24|206.36|204.16|205.08|202.88|0
1620697200000|2021-05-11 01:40:00|205.81|203.61|203.43|201.23|205.81|203.61|201.06|198.86|0
1620697500000|2021-05-11 01:45:00|203.61|201.41|203.61|201.41|204.16|201.96|203.24|201.04|0
1620697800000|2021-05-11 01:50:00|203.42|201.22|205.94|203.74|206.3|204.1|203.06|200.86|0
1620698100000|2021-05-11 01:55:00|205.76|203.56|205.75|203.55|206.48|204.28|204.66|202.46|0
1620698400000|2021-05-11 02:00:00|205.84|203.64|201.22|199.02|205.93|203.73|201.04|198.84|0
1620698700000|2021-05-11 02:05:00|201.4|199.2|204.56|202.36|204.56|202.36|201.4|199.2|0
1620699000000|2021-05-11 02:10:00|204.38|202.18|203.84|201.64|204.92|202.72|203.3|201.1|0
1620699300000|2021-05-11 02:15:00|203.66|201.46|205.63|203.43|205.63|203.43|202.94|200.74|0
1620699600000|2021-05-11 02:20:00|206|203.8|205.45|203.25|206.18|203.98|204.55|202.35|0
1620699900000|2021-05-11 02:25:00|205.27|203.07|205.81|203.61|206.35|204.15|205.27|203.07|0
1620700200000|2021-05-11 02:30:00|205.99|203.79|206.71|204.51|206.89|204.69|205.44|203.24|0
1620700500000|2021-05-11 02:35:00|206.53|204.33|208.15|205.95|208.34|206.14|206.16|203.96|0
1620700800000|2021-05-11 02:40:00|208.24|206.04|207.06|204.86|208.6|206.4|206.7|204.5|0
1620701100000|2021-05-11 02:45:00|207.24|205.04|206.15|203.95|207.42|205.22|206.15|203.95|0
1620701400000|2021-05-11 02:50:00|206.24|204.04|204.88|202.68|207.06|204.86|204.7|202.5|0
1620701700000|2021-05-11 02:55:00|204.7|202.5|206.5|204.3|206.69|204.49|204.7|202.5|0
1620702000000|2021-05-11 03:00:00|206.69|204.49|206.32|204.12|206.69|204.49|205.6|203.4|0
1620702300000|2021-05-11 03:05:00|206.5|204.3|205.77|203.57|206.5|204.3|205.41|203.21|0
1620702600000|2021-05-11 03:10:00|205.95|203.75|205.77|203.57|205.95|203.75|205.41|203.21|0
1620702900000|2021-05-11 03:15:00|205.59|203.39|206.31|204.11|207.21|205.01|204.86|202.66|0
1620703200000|2021-05-11 03:20:00|206.13|203.93|206.93|204.73|207.57|205.37|205.94|203.74|0
1620703500000|2021-05-11 03:25:00|207.03|204.83|207.93|205.73|207.93|205.73|206.84|204.64|0
1620703800000|2021-05-11 03:30:00|208.11|205.91|209.2|207|209.2|207|207.57|205.37|0
1620704100000|2021-05-11 03:35:00|209.02|206.82|211.47|209.27|212.12|209.92|209.02|206.82|0
1620704400000|2021-05-11 03:40:00|211.39|209.19|211.02|208.82|212.02|209.82|210.83|208.63|0
1620704700000|2021-05-11 03:45:00|210.83|208.63|210.65|208.45|211.38|209.18|209.92|207.72|0
1620705000000|2021-05-11 03:50:00|210.46|208.26|210.46|208.26|210.64|208.44|209.73|207.53|0
1620705300000|2021-05-11 03:55:00|210.28|208.08|211|208.8|211.01|208.81|209.91|207.71|0
1620705600000|2021-05-11 04:00:00|211.09|208.89|211.36|209.16|212.1|209.9|211|208.8|0
1620705900000|2021-05-11 04:05:00|211.18|208.98|210.81|208.61|211.36|209.16|210.45|208.25|0
1620706200000|2021-05-11 04:10:00|210.99|208.79|209.89|207.69|210.99|208.79|209.89|207.69|0
1620706500000|2021-05-11 04:15:00|209.71|207.51|209.52|207.32|209.89|207.69|209.16|206.96|0
1620706800000|2021-05-11 04:20:00|209.89|207.69|210.07|207.87|210.07|207.87|209.52|207.32|0
1620707100000|2021-05-11 04:25:00|209.97|207.77|210.79|208.59|210.79|208.59|209.06|206.86|0
1620707400000|2021-05-11 04:30:00|210.61|208.41|210.61|208.41|210.98|208.78|210.43|208.23|0
1620707700000|2021-05-11 04:35:00|210.79|208.59|209.87|207.67|210.79|208.59|209.78|207.58|0
1620708000000|2021-05-11 04:40:00|209.69|207.49|208.59|206.39|209.87|207.67|208.5|206.3|0
1620708300000|2021-05-11 04:45:00|208.5|206.3|206.59|204.39|208.59|206.39|206.32|204.12|0
1620708600000|2021-05-11 04:50:00|206.41|204.21|207.86|205.66|208.22|206.02|206.23|204.03|0
1620708900000|2021-05-11 04:55:00|208.04|205.84|207.49|205.29|208.22|206.02|207.31|205.11|0
1620709200000|2021-05-11 05:00:00|207.67|205.47|208.58|206.38|208.58|206.38|207.12|204.92|0
1620709500000|2021-05-11 05:05:00|208.76|206.56|209.85|207.65|210.4|208.2|208.57|206.37|0
1620709800000|2021-05-11 05:10:00|210.03|207.83|211.67|209.47|211.67|209.47|209.66|207.46|0
1620710100000|2021-05-11 05:15:00|211.49|209.29|211.3|209.1|212.22|210.02|211.12|208.92|0
1620710400000|2021-05-11 05:20:00|211.48|209.28|211.48|209.28|212.21|210.01|211.48|209.28|0
1620710700000|2021-05-11 05:25:00|211.66|209.46|211.11|208.91|212.03|209.83|210.83|208.63|0
1620711000000|2021-05-11 05:30:00|210.93|208.73|210.77|208.57|211.48|209.28|210.22|208.02|0
1620711300000|2021-05-11 05:35:00|210.95|208.75|210.58|208.38|210.95|208.75|209.85|207.65|0
1620711600000|2021-05-11 05:40:00|210.67|208.47|213.34|211.14|213.34|211.14|210.67|208.47|0
1620711900000|2021-05-11 05:45:00|213.52|211.32|211.9|209.7|213.52|211.32|211.17|208.97|0
1620712200000|2021-05-11 05:50:00|211.53|209.33|211.9|209.7|212.09|209.89|211.35|209.15|0
1620712500000|2021-05-11 05:55:00|212.08|209.88|212.64|210.44|213.19|210.99|211.9|209.7|0
1620712800000|2021-05-11 06:00:00|212.45|210.25|212.26|210.06|213.38|211.18|211.71|209.51|0
1620713100000|2021-05-11 06:05:00|212.45|210.25|212.26|210.06|212.82|210.62|211.71|209.51|0
1620713400000|2021-05-11 06:10:00|212.07|209.87|210.77|208.57|212.44|210.24|210.41|208.21|0
1620713700000|2021-05-11 06:15:00|211.14|208.94|212.8|210.6|212.99|210.79|210.77|208.57|0
1620714000000|2021-05-11 06:20:00|212.62|210.42|212.7|210.5|213.36|211.16|212.06|209.86|0
1620714300000|2021-05-11 06:25:00|212.8|210.6|210.95|208.75|212.8|210.6|210.95|208.75|0
1620714600000|2021-05-11 06:30:00|210.76|208.56|211.13|208.93|211.87|209.67|210.02|207.82|0
1620714900000|2021-05-11 06:35:00|210.94|208.74|212.23|210.03|212.98|210.78|210.94|208.74|0
1620715200000|2021-05-11 06:40:00|212.42|210.22|212.97|210.77|213.34|211.14|212.23|210.03|0
1620715500000|2021-05-11 06:45:00|212.78|210.58|213.34|211.14|213.52|211.32|212.41|210.21|0
1620715800000|2021-05-11 06:50:00|213.52|211.32|213.52|211.32|214.63|212.43|212.78|210.58|0
1620716100000|2021-05-11 06:55:00|213.33|211.13|212.77|210.57|213.7|211.5|212.77|210.57|0
1620716400000|2021-05-11 07:00:00|212.96|210.76|212.05|209.85|214.26|212.06|211.33|209.13|0
1620716700000|2021-05-11 07:05:00|211.85|210.05|205.03|203.23|212.23|210.43|204.85|203.05|0
1620717000000|2021-05-11 07:10:00|204.85|203.05|202.45|200.65|204.85|203.05|201.17|199.37|0
1620717300000|2021-05-11 07:15:00|201.72|199.92|203.24|201.44|203.24|201.44|199.34|197.54|0
1620717600000|2021-05-11 07:20:00|203.16|201.36|206.78|204.98|208.43|206.63|202.08|200.28|0
1620717900000|2021-05-11 07:25:00|206.6|204.8|204.42|202.62|206.6|204.8|204.23|202.43|0
1620718200000|2021-05-11 07:30:00|204.41|202.61|202.58|200.78|204.6|202.8|202.07|200.27|0
1620718500000|2021-05-11 07:35:00|202.76|200.96|203.67|201.87|204.76|202.96|202.04|200.24|0
1620718800000|2021-05-11 07:40:00|203.57|201.77|201.85|200.05|203.57|201.77|201.67|199.87|0
1620719100000|2021-05-11 07:45:00|201.76|199.96|199.68|197.88|201.76|199.96|198.96|197.16|0
1620719400000|2021-05-11 07:50:00|199.77|197.97|201.78|199.98|201.78|199.98|198.98|197.18|0
1620719700000|2021-05-11 07:55:00|201.69|199.89|206.1|204.3|206.56|204.76|200.97|199.17|0
1620720000000|2021-05-11 08:00:00|206.01|204.21|200.61|198.81|206.74|204.94|200.61|198.81|0
1620720300000|2021-05-11 08:05:00|200.25|198.45|204.28|202.48|204.28|202.48|198.29|196.49|0
1620720600000|2021-05-11 08:10:00|204.38|202.58|200.42|198.62|204.74|202.94|200.24|198.44|0
1620720900000|2021-05-11 08:15:00|200.24|198.44|199.16|197.36|201.13|199.33|198.27|196.47|0
1620721200000|2021-05-11 08:20:00|199.25|197.45|200.95|199.15|202.56|200.76|198.45|196.65|0
1620721500000|2021-05-11 08:25:00|200.77|198.97|201.84|200.04|202.56|200.76|199.69|197.89|0
1620721800000|2021-05-11 08:30:00|202.02|200.22|201.66|199.86|203.63|201.83|200.94|199.14|0
1620722100000|2021-05-11 08:35:00|201.83|200.03|203.09|201.29|203.81|202.01|201.48|199.68|0
1620722400000|2021-05-11 08:40:00|202.91|201.11|203.8|202|205.25|203.45|202.55|200.75|0
1620722700000|2021-05-11 08:45:00|203.44|201.64|204.34|202.54|205.07|203.27|203.26|201.46|0
1620723000000|2021-05-11 08:50:00|204.16|202.36|203.8|202|204.34|202.54|202.9|201.1|0
1620723300000|2021-05-11 08:55:00|203.62|201.82|202.62|200.82|203.8|202|202.44|200.64|0
1620723600000|2021-05-11 09:00:00|202.53|200.73|206.68|204.88|206.68|204.88|202.17|200.37|0
1620723900000|2021-05-11 09:05:00|206.5|204.7|206.5|204.7|206.58|204.78|205.41|203.61|0
1620724200000|2021-05-11 09:10:00|206.68|204.88|206.31|204.51|208.31|206.51|205.95|204.15|0
1620724500000|2021-05-11 09:15:00|206.67|204.87|209.77|207.97|209.77|207.97|206.13|204.33|0
1620724800000|2021-05-11 09:20:00|209.67|207.87|206.66|204.86|209.95|208.15|206.66|204.86|0
1620725100000|2021-05-11 09:25:00|206.48|204.68|205.39|203.59|206.66|204.86|205.03|203.23|0
1620725400000|2021-05-11 09:30:00|205.03|203.23|206.84|205.04|207.02|205.22|205.03|203.23|0
1620725700000|2021-05-11 09:35:00|207.02|205.22|206.29|204.49|207.75|205.95|205.56|203.76|0
1620726000000|2021-05-11 09:40:00|206.11|204.31|206.83|205.03|207.01|205.21|205.2|203.4|0
1620726300000|2021-05-11 09:45:00|207.01|205.21|205.46|203.66|207.19|205.39|204.47|202.67|0
1620726600000|2021-05-11 09:50:00|205.37|203.57|205.37|203.57|205.74|203.94|204.83|203.03|0
1620726900000|2021-05-11 09:55:00|205.28|203.48|204.82|203.02|205.55|203.75|204.28|202.48|0
1620727200000|2021-05-11 10:00:00|205.19|203.39|202.84|201.04|206.09|204.29|202.66|200.86|0
1620727500000|2021-05-11 10:05:00|202.66|200.86|201.57|199.77|203.01|201.21|201.21|199.41|0
1620727800000|2021-05-11 10:10:00|201.39|199.59|202.83|201.03|203.19|201.39|200.5|198.7|0
1620728100000|2021-05-11 10:15:00|202.65|200.85|205.35|203.55|205.35|203.55|202.65|200.85|0
1620728400000|2021-05-11 10:20:00|204.99|203.19|203.54|201.74|205.17|203.37|203.54|201.74|0
1620728700000|2021-05-11 10:25:00|203.36|201.56|202.18|200.38|204.08|202.28|201.92|200.12|0
1620729000000|2021-05-11 10:30:00|202.09|200.29|199.94|198.14|202.27|200.47|199.76|197.96|0
1620729300000|2021-05-11 10:35:00|199.85|198.05|201.55|199.75|201.91|200.11|199.76|197.96|0
1620729600000|2021-05-11 10:40:00|201.37|199.57|199.22|197.42|201.37|199.57|198.68|196.88|0
1620729900000|2021-05-11 10:45:00|199.39|197.59|199.83|198.03|200.82|199.02|198.5|196.7|0
1620730200000|2021-05-11 10:50:00|199.93|198.13|203.51|201.71|203.51|201.71|199.57|197.77|0
1620730500000|2021-05-11 10:55:00|203.42|201.62|203.15|201.35|203.42|201.62|202.07|200.27|0
1620730800000|2021-05-11 11:00:00|203.33|201.53|203.5|201.7|203.95|202.15|202.78|200.98|0
1620731100000|2021-05-11 11:05:00|203.32|201.52|202.69|200.89|203.95|202.15|202.6|200.8|0
1620731400000|2021-05-11 11:10:00|202.78|200.98|203.32|201.52|203.5|201.7|202.24|200.44|0
1620731700000|2021-05-11 11:15:00|203.13|201.33|202.77|200.97|203.49|201.69|202.41|200.61|0
1620732000000|2021-05-11 11:20:00|202.95|201.15|201.51|199.71|202.95|201.15|201.33|199.53|0
1620732300000|2021-05-11 11:25:00|201.33|199.53|201.5|199.7|201.69|199.89|199.89|198.09|0
1620732600000|2021-05-11 11:30:00|201.32|199.52|199.17|197.37|201.68|199.88|198.99|197.19|0
1620732900000|2021-05-11 11:35:00|199.35|197.55|198.81|197.01|199.71|197.91|198.63|196.83|0
1620733200000|2021-05-11 11:40:00|198.72|196.92|202.03|200.23|202.03|200.23|198.63|196.83|0
1620733500000|2021-05-11 11:45:00|201.85|200.05|202.03|200.23|202.21|200.41|201.13|199.33|0
1620733800000|2021-05-11 11:50:00|202.2|200.4|200.94|199.14|202.38|200.58|200.59|198.79|0
1620734100000|2021-05-11 11:55:00|200.76|198.96|197.37|195.57|200.94|199.14|197.19|195.39|0
1620734400000|2021-05-11 12:00:00|196.66|194.86|199.68|197.88|199.68|197.88|196.66|194.86|0
1620734700000|2021-05-11 12:05:00|200.22|198.42|197.89|196.09|200.4|198.6|196.83|195.03|0
1620735000000|2021-05-11 12:10:00|197.36|195.56|195.76|193.96|197.36|195.56|195.76|193.96|0
1620735300000|2021-05-11 12:15:00|195.94|194.14|191.26|189.46|196.82|195.02|191|189.2|0
1620735600000|2021-05-11 12:20:00|191|189.2|189.78|187.98|193.11|191.31|189.78|187.98|0
1620735900000|2021-05-11 12:25:00|189.69|187.89|187.91|186.11|190.65|188.85|186.34|184.54|0
1620736200000|2021-05-11 12:30:00|188.26|186.46|188.08|186.28|189.12|187.32|187.05|185.25|0
1620736500000|2021-05-11 12:35:00|187.91|186.11|191.02|189.22|191.55|189.75|187.91|186.11|0
1620736800000|2021-05-11 12:40:00|190.85|189.05|191.37|189.57|191.37|189.57|189.8|188|0
1620737100000|2021-05-11 12:45:00|191.19|189.39|189.88|188.08|192.06|190.26|189.8|188|0
1620737400000|2021-05-11 12:50:00|189.33|187.53|189.45|187.65|190.32|188.52|189.1|187.3|0
1620737700000|2021-05-11 12:55:00|189.27|187.47|187.88|186.08|190.14|188.34|187.19|185.39|0
1620738000000|2021-05-11 13:00:00|187.54|185.74|187.53|185.73|188.92|187.12|186.5|184.7|0
1620738300000|2021-05-11 13:05:00|187.36|185.56|186.15|184.35|188.57|186.77|184.78|182.98|0
1620738600000|2021-05-11 13:10:00|186.84|185.04|187.01|185.21|187.53|185.73|184.26|182.46|0
1620738900000|2021-05-11 13:15:00|186.83|185.03|188.04|186.24|188.73|186.93|186.66|184.86|0
1620739200000|2021-05-11 13:20:00|188.21|186.41|189.42|187.62|190.29|188.49|188.04|186.24|0
1620739500000|2021-05-11 13:25:00|189.59|187.79|191.5|189.7|192.02|190.22|189.42|187.62|0
1620739800000|2021-05-11 13:30:00|190.63|188.83|184.41|182.61|193.95|192.15|184.41|182.61|0
1620740100000|2021-05-11 13:35:00|184.24|182.44|187.18|185.38|189.8|188|184.24|182.44|0
1620740400000|2021-05-11 13:40:00|187.7|185.9|195.61|193.81|195.61|193.81|186.66|184.86|0
1620740700000|2021-05-11 13:45:00|195.34|193.54|189.1|187.3|195.34|193.54|189.1|187.3|0
1620741000000|2021-05-11 13:50:00|188.92|187.12|194.41|192.61|194.59|192.79|188.92|187.12|0
1620741300000|2021-05-11 13:55:00|194.23|192.43|201.24|199.44|201.24|199.44|193.16|191.36|0
1620741600000|2021-05-11 14:00:00|201.05|199.25|201.63|199.83|205.94|204.14|199.61|197.81|0
1620741900000|2021-05-11 14:05:00|201.45|199.65|195.5|193.7|202.35|200.55|195.5|193.7|0
1620742200000|2021-05-11 14:10:00|195.32|193.52|194.15|192.35|196.93|195.13|192.24|190.44|0
1620742500000|2021-05-11 14:15:00|193.98|192.18|192.59|190.79|194.36|192.56|188.33|186.53|0
1620742800000|2021-05-11 14:20:00|194|192.2|188.21|186.41|197.2|195.4|188.21|186.41|0
1620743100000|2021-05-11 14:25:00|187.69|185.89|182.05|180.25|188.03|186.23|181.54|179.74|0
1620743400000|2021-05-11 14:30:00|182.22|180.42|179.9|178.1|183.64|181.84|179.05|177.25|0
1620743700000|2021-05-11 14:35:00|179.56|177.76|176.15|174.35|180.06|178.26|174.25|172.45|0
1620744000000|2021-05-11 14:40:00|176.65|174.85|177.82|176.02|182.11|180.31|174.81|173.01|0
1620744300000|2021-05-11 14:45:00|177.65|175.85|181.52|179.72|182.88|181.08|171.83|170.03|0
1620744600000|2021-05-11 14:50:00|182.03|180.23|182.13|180.33|183.84|182.04|180.42|178.62|0
1620744900000|2021-05-11 14:55:00|181.95|180.15|182.29|180.49|185.72|183.92|181.1|179.3|0
1620745200000|2021-05-11 15:00:00|181.44|179.64|176.53|174.73|183.66|181.86|176.53|174.73|0
1620745500000|2021-05-11 15:05:00|176.02|174.22|177.87|176.07|180.41|178.61|175.02|173.22|0
1620745800000|2021-05-11 15:10:00|177.53|175.73|182.62|180.82|182.62|180.82|176.02|174.22|0
1620746100000|2021-05-11 15:15:00|182.11|180.31|189.86|188.06|189.86|188.06|179.22|177.42|0
1620746400000|2021-05-11 15:20:00|190.21|188.41|191.43|189.63|191.78|189.98|189.69|187.89|0
1620746700000|2021-05-11 15:25:00|191.26|189.46|195.34|193.54|196.38|194.58|191.26|189.46|0
1620747000000|2021-05-11 15:30:00|195.52|193.72|195.7|193.9|195.87|194.07|192.86|191.06|0
1620747300000|2021-05-11 15:35:00|195.69|193.89|196.22|194.42|197.83|196.03|195.16|193.36|0
1620747600000|2021-05-11 15:40:00|195.51|193.71|190.03|188.23|196.4|194.6|189.86|188.06|0
1620747900000|2021-05-11 15:45:00|190.21|188.41|194.62|192.82|195.15|193.35|189.86|188.06|0
1620748200000|2021-05-11 15:50:00|194.44|192.64|197.82|196.02|198.18|196.38|192.67|190.87|0
1620748500000|2021-05-11 15:55:00|197.64|195.84|196.03|194.23|198.53|196.73|195.85|194.05|0
1620748800000|2021-05-11 16:00:00|196.39|194.59|196.2|194.4|198.71|196.91|194.07|192.27|0
1620749100000|2021-05-11 16:05:00|196.02|194.22|195.03|193.23|198.52|196.72|195.03|193.23|0
1620749400000|2021-05-11 16:10:00|195.21|193.41|196.1|194.3|197.17|195.37|194.32|192.52|0
1620749700000|2021-05-11 16:15:00|196.63|194.83|197.16|195.36|198.42|196.62|194.67|192.87|0
1620750000000|2021-05-11 16:20:00|196.81|195.01|195.91|194.11|197.34|195.54|193.42|191.62|0
1620750300000|2021-05-11 16:25:00|195.73|193.93|191.55|189.75|195.73|193.93|190.94|189.14|0
1620750600000|2021-05-11 16:30:00|191.12|189.32|190.28|188.48|192.74|190.94|189.4|187.6|0
1620750900000|2021-05-11 16:35:00|190.8|189|192.56|190.76|194.5|192.7|189.93|188.13|0
1620751200000|2021-05-11 16:40:00|192.91|191.11|188.35|186.55|193.08|191.28|187.91|186.11|0
1620751500000|2021-05-11 16:45:00|188.87|187.07|187.47|185.67|189.22|187.42|186.78|184.98|0
1620751800000|2021-05-11 16:50:00|187.65|185.85|185.42|183.62|187.83|186.03|184.22|182.42|0
1620752100000|2021-05-11 16:55:00|185.07|183.27|188.42|186.62|188.59|186.79|184.73|182.93|0
1620752400000|2021-05-11 17:00:00|187.9|186.1|192.63|190.83|192.63|190.83|186.91|185.11|0
1620752700000|2021-05-11 17:05:00|192.8|191|190.88|189.08|192.98|191.18|188.44|186.64|0
1620753000000|2021-05-11 17:10:00|190.71|188.91|189.31|187.51|192.11|190.31|188.96|187.16|0
1620753300000|2021-05-11 17:15:00|189.66|187.86|192.28|190.48|193.69|191.89|188.09|186.29|0
1620753600000|2021-05-11 17:20:00|192.1|190.3|194.21|192.41|194.56|192.76|191.93|190.13|0
1620753900000|2021-05-11 17:25:00|194.39|192.59|197.75|195.95|197.93|196.13|194.03|192.23|0
1620754200000|2021-05-11 17:30:00|198.11|196.31|197.65|195.85|198.37|196.57|197.12|195.32|0
1620754500000|2021-05-11 17:35:00|198.18|196.38|199.34|197.54|199.43|197.63|196.93|195.13|0
1620754800000|2021-05-11 17:40:00|199.61|197.81|200.5|198.7|200.87|199.07|199.07|197.27|0
1620755100000|2021-05-11 17:45:00|200.68|198.88|199.78|197.98|201.4|199.6|199.24|197.44|0
1620755400000|2021-05-11 17:50:00|199.6|197.8|193.55|191.75|199.96|198.16|193.55|191.75|0
1620755700000|2021-05-11 17:55:00|193.73|191.93|197.81|196.01|199.06|197.26|193.55|191.75|0
1620756000000|2021-05-11 18:00:00|197.98|196.18|199.95|198.15|200.85|199.05|196.91|195.11|0
1620756300000|2021-05-11 18:05:00|200.31|198.51|195.39|193.59|201.39|199.59|195.13|193.33|0
1620756600000|2021-05-11 18:10:00|195.31|193.51|191.77|189.97|196.37|194.57|191.77|189.97|0
1620756900000|2021-05-11 18:15:00|192.23|190.43|193.89|192.09|193.99|192.19|191.35|189.55|0
1620757200000|2021-05-11 18:20:00|194.52|192.72|196.99|195.19|197.17|195.37|193.46|191.66|0
1620757500000|2021-05-11 18:25:00|196.81|195.01|201.99|200.19|202.17|200.37|195.75|193.95|0
1620757800000|2021-05-11 18:30:00|201.45|199.65|195.74|193.94|201.45|199.65|194.15|192.35|0
1620758100000|2021-05-11 18:35:00|195.92|194.12|193.09|191.29|197.07|195.27|192.03|190.23|0
1620758400000|2021-05-11 18:40:00|193.17|191.37|194.22|192.42|194.93|193.13|190.63|188.83|0
1620758700000|2021-05-11 18:45:00|194.32|192.52|197.86|196.06|197.86|196.06|193.26|191.46|0
1620759000000|2021-05-11 18:50:00|197.33|195.53|197.5|195.7|199.28|197.48|194.66|192.86|0
1620759300000|2021-05-11 18:55:00|197.68|195.88|197.76|195.96|198.92|197.12|195.72|193.92|0
1620759600000|2021-05-11 19:00:00|197.49|195.69|197.31|195.51|199.45|197.65|196.07|194.27|0
1620759900000|2021-05-11 19:05:00|197.67|195.87|195.09|193.29|198.56|196.76|194.47|192.67|0
1620760200000|2021-05-11 19:10:00|195.18|193.38|193.58|191.78|196.06|194.26|192.88|191.08|0
1620760500000|2021-05-11 19:15:00|193.41|191.61|199.98|198.18|199.98|198.18|192.53|190.73|0
1620760800000|2021-05-11 19:20:00|200.16|198.36|199.92|198.12|201.38|199.58|197.96|196.16|0
1620761100000|2021-05-11 19:25:00|199.74|197.94|199.38|197.58|203.53|201.73|199.2|197.4|0
1620761400000|2021-05-11 19:30:00|199.2|197.4|191.56|189.76|200.28|198.48|191.56|189.76|0
1620761700000|2021-05-11 19:35:00|191.38|189.58|189.99|188.19|193.75|191.95|186.75|184.95|0
1620762000000|2021-05-11 19:40:00|189.64|187.84|192.61|190.81|194.02|192.22|189.64|187.84|0
1620762300000|2021-05-11 19:45:00|192.26|190.46|197.73|195.93|198.08|196.28|192.08|190.28|0
1620762600000|2021-05-11 19:50:00|198.26|196.46|196.45|194.65|200.4|198.6|195.03|193.23|0
1620762900000|2021-05-11 19:55:00|195.92|194.12|197.34|195.54|198.95|197.15|193.34|191.54|0
1620763200000|2021-05-11 20:00:00|197.7|195.9|196.93|195.13|200.93|199.13|196.93|195.13|0
1620763500000|2021-05-11 20:05:00|196.75|194.95|196.75|194.95|197.47|195.67|195.5|193.7|0
1620763800000|2021-05-11 20:10:00|196.57|194.77|193.09|191.29|197.28|195.48|192.92|191.12|0
1620764100000|2021-05-11 20:15:00|193.76|191.56|193.32|191.12|193.94|191.74|192.98|190.78|0
1620764400000|2021-05-11 20:20:00|193.22|191.02|193.31|191.11|193.45|191.25|193.16|190.96|0
1620764700000|2021-05-11 20:25:00|193.26|191.06|193.34|191.14|193.34|191.14|193.23|191.03|0
1620765000000|2021-05-11 20:30:00|192.93|190.73|192.04|189.84|193.1|190.9|192.04|189.84|0
1620765300000|2021-05-11 20:35:00|192.21|190.01|191.68|189.48|192.39|190.19|191.68|189.48|0
1620765600000|2021-05-11 20:40:00|191.86|189.66|192.03|189.83|193.27|191.07|191.85|189.65|0
1620765900000|2021-05-11 20:45:00|192.21|190.01|192.91|190.71|193.44|191.24|191.67|189.47|0
1620766200000|2021-05-11 20:50:00|193.09|190.89|192.73|190.53|193.44|191.24|192.73|190.53|0
1620766500000|2021-05-11 20:55:00|192.9|190.7|193.61|191.41|193.96|191.76|192.9|190.7|0
1620766800000|2021-05-11 21:00:00|193.64|191.44|193.77|191.57|193.87|191.67|193.54|191.34|0
1620767100000|2021-05-11 21:05:00|193.76|191.56|193.61|191.41|193.76|191.56|193.61|191.41|0
1620767400000|2021-05-11 21:10:00|193.6|191.4|193.68|191.48|193.76|191.56|193.6|191.4|0
1620767700000|2021-05-11 21:15:00|193.66|191.46|193.73|191.53|193.73|191.53|193.66|191.46|0
1620768000000|2021-05-11 21:20:00|193.91|191.71|193.67|191.47|193.91|191.71|193.67|191.47|0
1620768300000|2021-05-11 21:25:00|193.26|191.06|193.07|190.87|193.49|191.29|192.63|190.43|0
1620768600000|2021-05-11 21:30:00|193.13|190.93|193.2|191|193.22|191.02|193.05|190.85|0
1620768900000|2021-05-11 21:35:00|193.17|190.97|193.06|190.86|193.2|191|192.78|190.58|0
1620769200000|2021-05-11 21:40:00|193.04|190.84|193.16|190.96|193.17|190.97|193.04|190.84|0
1620769500000|2021-05-11 21:45:00|193.14|190.94|192.98|190.78|193.19|190.99|192.77|190.57|0
1620769800000|2021-05-11 21:50:00|192.9|190.7|193.21|191.01|193.28|191.08|192.9|190.7|0
1620770100000|2021-05-11 21:55:00|193.28|191.08|193.31|191.11|193.44|191.24|193.28|191.08|0
1620770400000|2021-05-11 22:00:00|193.91|191.71|193.11|190.91|194.36|192.16|192.41|190.21|0
1620770700000|2021-05-11 22:05:00|193.47|191.27|193.99|191.79|194.17|191.97|193.46|191.26|0
1620771000000|2021-05-11 22:10:00|194.17|191.97|194.34|192.14|194.35|192.15|193.81|191.61|0
1620771300000|2021-05-11 22:15:00|194.7|192.5|195.05|192.85|195.05|192.85|194.7|192.5|0
1620771600000|2021-05-11 22:20:00|194.69|192.49|194.69|192.49|194.87|192.67|194.51|192.31|0
1620771900000|2021-05-11 22:25:00|194.87|192.67|195.04|192.84|195.04|192.84|194.51|192.31|0
1620772200000|2021-05-11 22:30:00|195.22|193.02|193.97|191.77|195.58|193.38|192.91|190.71|0
1620772500000|2021-05-11 22:35:00|194.15|191.95|194.5|192.3|194.86|192.66|194.15|191.95|0
1620772800000|2021-05-11 22:40:00|194.68|192.48|194.85|192.65|195.03|192.83|194.5|192.3|0
1620773100000|2021-05-11 22:45:00|195.03|192.83|195.02|192.82|195.2|193|194.49|192.29|0
1620773400000|2021-05-11 22:50:00|194.85|192.65|194.66|192.46|195.02|192.82|194.66|192.46|0
1620773700000|2021-05-11 22:55:00|194.84|192.64|194.31|192.11|194.84|192.64|193.77|191.57|0
1620774000000|2021-05-11 23:00:00|194.48|192.28|192.88|190.68|194.48|192.28|192|189.8|0
1620774300000|2021-05-11 23:05:00|193.06|190.86|191.64|189.44|193.24|191.04|191.29|189.09|0
1620774600000|2021-05-11 23:10:00|191.82|189.62|192.87|190.67|192.87|190.67|191.64|189.44|0
1620774900000|2021-05-11 23:15:00|192.7|190.5|193.05|190.85|193.4|191.2|192.34|190.14|0
1620775200000|2021-05-11 23:20:00|193.22|191.02|193.4|191.2|193.75|191.55|193.05|190.85|0
1620775500000|2021-05-11 23:25:00|193.57|191.37|193.92|191.72|194.28|192.08|193.39|191.19|0
1620775800000|2021-05-11 23:30:00|194.1|191.9|194.1|191.9|194.1|191.9|193.57|191.37|0
1620776100000|2021-05-11 23:35:00|193.92|191.72|194.8|192.6|195.52|193.32|193.39|191.19|0
1620776400000|2021-05-11 23:40:00|194.63|192.43|195.51|193.31|195.51|193.31|194.62|192.42|0
1620776700000|2021-05-11 23:45:00|195.69|193.49|195.86|193.66|196.05|193.85|194.44|192.24|0
1620777000000|2021-05-11 23:50:00|195.69|193.49|196.93|194.73|196.93|194.73|195.15|192.95|0
1620777300000|2021-05-11 23:55:00|197.11|194.91|197.82|195.62|197.82|195.62|196.75|194.55|0
1620777600000|2021-05-12 00:00:00|198|195.8|198.35|196.15|198.71|196.51|197.46|195.26|0
1620777900000|2021-05-12 00:05:00|198.53|196.33|199.25|197.05|200.69|198.49|198.35|196.15|0
1620778200000|2021-05-12 00:10:00|199.33|197.13|199.96|197.76|200.33|198.13|199.25|197.05|0
1620778500000|2021-05-12 00:15:00|200.05|197.85|200.32|198.12|200.5|198.3|199.24|197.04|0
1620778800000|2021-05-12 00:20:00|200.14|197.94|199.24|197.04|200.14|197.94|199.24|197.04|0
1620779100000|2021-05-12 00:25:00|199.42|197.22|197.97|195.77|199.42|197.22|197.97|195.77|0
1620779400000|2021-05-12 00:30:00|197.8|195.6|195.29|193.09|197.8|195.6|194.76|192.56|0
1620779700000|2021-05-12 00:35:00|195.38|193.18|192.62|190.42|195.65|193.45|192.27|190.07|0
1620780000000|2021-05-12 00:40:00|192.71|190.51|186.3|184.1|192.71|190.51|185.43|183.23|0
1620780300000|2021-05-12 00:45:00|185.78|183.58|185.77|183.57|188.04|185.84|184.21|182.01|0
1620780600000|2021-05-12 00:50:00|185.25|183.05|185.94|183.74|186.64|184.44|185.25|183.05|0
1620780900000|2021-05-12 00:55:00|186.11|183.91|185.76|183.56|186.29|184.09|184.2|182|0
1620781200000|2021-05-12 01:00:00|185.94|183.74|185.15|182.95|186.02|183.82|184.37|182.17|0
1620781500000|2021-05-12 01:05:00|185.24|183.04|190.39|188.19|190.74|188.54|184.72|182.52|0
1620781800000|2021-05-12 01:10:00|190.48|188.28|189.17|186.97|190.48|188.28|188.82|186.62|0
1620782100000|2021-05-12 01:15:00|188.99|186.79|192.31|190.11|192.31|190.11|188.99|186.79|0
1620782400000|2021-05-12 01:20:00|192.66|190.46|192.13|189.93|192.66|190.46|190.9|188.7|0
1620782700000|2021-05-12 01:25:00|192.3|190.1|191.42|189.22|192.48|190.28|191.42|189.22|0
1620783000000|2021-05-12 01:30:00|191.77|189.57|189.85|187.65|193.17|190.97|189.5|187.3|0
1620783300000|2021-05-12 01:35:00|189.67|187.47|190.02|187.82|190.02|187.82|188.1|185.9|0
1620783600000|2021-05-12 01:40:00|190.1|187.9|191.32|189.12|192.81|190.61|188.97|186.77|0
1620783900000|2021-05-12 01:45:00|191.23|189.03|190.53|188.33|191.23|189.03|189.84|187.64|0
1620784200000|2021-05-12 01:50:00|190.7|188.5|188.09|185.89|191.58|189.38|187.74|185.54|0
1620784500000|2021-05-12 01:55:00|187.92|185.72|188.43|186.23|189.31|187.11|187.74|185.54|0
1620784800000|2021-05-12 02:00:00|188.61|186.41|191.91|189.71|192.44|190.24|188.26|186.06|0
1620785100000|2021-05-12 02:05:00|191.74|189.54|191.91|189.71|192.44|190.24|191.04|188.84|0
1620785400000|2021-05-12 02:10:00|192.09|189.89|192.43|190.23|193.14|190.94|191.74|189.54|0
1620785700000|2021-05-12 02:15:00|192.26|190.06|192.08|189.88|193.13|190.93|191.2|189|0
1620786000000|2021-05-12 02:20:00|192.25|190.05|192.25|190.05|192.78|190.58|191.28|189.08|0
1620786300000|2021-05-12 02:25:00|192.42|190.22|192.59|190.39|194.18|191.98|192.42|190.22|0
1620786600000|2021-05-12 02:30:00|192.42|190.22|191.01|188.81|193.56|191.36|190.49|188.29|0
1620786900000|2021-05-12 02:35:00|191.19|188.99|191.18|188.98|192.06|189.86|190.66|188.46|0
1620787200000|2021-05-12 02:40:00|191.27|189.07|191.18|188.98|191.53|189.33|189.96|187.76|0
1620787500000|2021-05-12 02:45:00|190.91|188.71|190.82|188.62|191.7|189.5|190.48|188.28|0
1620787800000|2021-05-12 02:50:00|191|188.8|191.17|188.97|191.87|189.67|190.82|188.62|0
1620788100000|2021-05-12 02:55:00|191.25|189.05|190.12|187.92|191.52|189.32|190.12|187.92|0
1620788400000|2021-05-12 03:00:00|190.29|188.09|191.16|188.96|191.16|188.96|189.07|186.87|0
1620788700000|2021-05-12 03:05:00|191.34|189.14|192.38|190.18|192.38|190.18|190.11|187.91|0
1620789000000|2021-05-12 03:10:00|192.21|190.01|190.8|188.6|192.38|190.18|190.8|188.6|0
1620789300000|2021-05-12 03:15:00|190.63|188.43|189.58|187.38|191.33|189.13|189.23|187.03|0
1620789600000|2021-05-12 03:20:00|189.75|187.55|187.14|184.94|190.27|188.07|186.62|184.42|0
1620789900000|2021-05-12 03:25:00|187.31|185.11|188.7|186.5|189.48|187.28|187.14|184.94|0
1620790200000|2021-05-12 03:30:00|188.52|186.32|189.04|186.84|190.09|187.89|188.26|186.06|0
1620790500000|2021-05-12 03:35:00|188.87|186.67|184.2|182|189.04|186.84|183.42|181.22|0
1620790800000|2021-05-12 03:40:00|184.54|182.34|183.93|181.73|185.14|182.94|182.99|180.79|0
1620791100000|2021-05-12 03:45:00|184.19|181.99|182.15|179.95|184.19|181.99|180.6|178.4|0
1620791400000|2021-05-12 03:50:00|182.32|180.12|182.65|180.45|183.16|180.96|181.81|179.61|0
1620791700000|2021-05-12 03:55:00|182.82|180.62|182.28|180.08|182.99|180.79|180.46|178.26|0
1620792000000|2021-05-12 04:00:00|182.45|180.25|181.93|179.73|183.29|181.09|181.6|179.4|0
1620792300000|2021-05-12 04:05:00|181.76|179.56|180.08|177.88|182.27|180.07|179.57|177.37|0
1620792600000|2021-05-12 04:10:00|180.25|178.05|180.41|178.21|180.92|178.72|179.4|177.2|0
1620792900000|2021-05-12 04:15:00|180.24|178.04|179.35|177.15|181.36|179.16|179.35|177.15|0
1620793200000|2021-05-12 04:20:00|179.52|177.32|179.34|177.14|180.02|177.82|177.85|175.65|0
1620793500000|2021-05-12 04:25:00|179.51|177.31|180.01|177.81|180.34|178.14|179.34|177.14|0
1620793800000|2021-05-12 04:30:00|180.17|177.97|184.85|182.65|185.19|182.99|180.17|177.97|0
1620794100000|2021-05-12 04:35:00|185.02|182.82|183.83|181.63|185.19|182.99|183.16|180.96|0
1620794400000|2021-05-12 04:40:00|184|181.8|183.32|181.12|184.5|182.3|182.65|180.45|0
1620794700000|2021-05-12 04:45:00|183.15|180.95|183.82|181.62|184.16|181.96|182.31|180.11|0
1620795000000|2021-05-12 04:50:00|183.9|181.7|186.01|183.81|186.69|184.49|183.65|181.45|0
1620795300000|2021-05-12 04:55:00|186.09|183.89|187.71|185.51|187.88|185.68|186.09|183.89|0
1620795600000|2021-05-12 05:00:00|187.54|185.34|190.09|187.89|190.09|187.89|187.37|185.17|0
1620795900000|2021-05-12 05:05:00|190.27|188.07|191.81|189.61|191.81|189.61|189.75|187.55|0
1620796200000|2021-05-12 05:10:00|191.98|189.78|189.77|187.57|192.5|190.3|188.56|186.36|0
1620796500000|2021-05-12 05:15:00|190.11|187.91|189.07|186.87|190.63|188.43|189.07|186.87|0
1620796800000|2021-05-12 05:20:00|189.15|186.95|188.8|186.6|189.42|187.22|188.04|185.84|0
1620797100000|2021-05-12 05:25:00|188.55|186.35|190.44|188.24|190.79|188.59|188.55|186.35|0
1620797400000|2021-05-12 05:30:00|190.62|188.42|189.75|187.55|190.62|188.42|188.97|186.77|0
1620797700000|2021-05-12 05:35:00|190.27|188.07|190.78|188.58|191.82|189.62|190.27|188.07|0
1620798000000|2021-05-12 05:40:00|190.95|188.75|187.37|185.17|191.3|189.1|186.86|184.66|0
1620798300000|2021-05-12 05:45:00|187.55|185.35|186.68|184.48|188.41|186.21|186.17|183.97|0
1620798600000|2021-05-12 05:50:00|186.85|184.65|186.16|183.96|187.54|185.34|185.31|183.11|0
1620798900000|2021-05-12 05:55:00|185.82|183.62|184.62|182.42|186.16|183.96|184.36|182.16|0
1620799200000|2021-05-12 06:00:00|184.79|182.59|187.01|184.81|187.01|184.81|183.76|181.56|0
1620799500000|2021-05-12 06:05:00|187.36|185.16|187.35|185.15|189.34|187.14|186.32|184.12|0
1620799800000|2021-05-12 06:10:00|187.01|184.81|187.35|185.15|188.38|186.18|186.83|184.63|0
1620800100000|2021-05-12 06:15:00|186.91|184.71|189.67|187.47|189.93|187.73|186.91|184.71|0
1620800400000|2021-05-12 06:20:00|189.5|187.3|190.1|187.9|191.14|188.94|189.24|187.04|0
1620800700000|2021-05-12 06:25:00|190.27|188.07|190.27|188.07|190.79|188.59|189.75|187.55|0
1620801000000|2021-05-12 06:30:00|190.35|188.15|189.05|186.85|190.96|188.76|188.88|186.68|0
1620801300000|2021-05-12 06:35:00|189.14|186.94|190.61|188.41|191.65|189.45|189.05|186.85|0
1620801600000|2021-05-12 06:40:00|190.95|188.75|189.39|187.19|190.95|188.75|189.22|187.02|0
1620801900000|2021-05-12 06:45:00|189.47|187.27|188.52|186.32|190.08|187.88|188|185.8|0
1620802200000|2021-05-12 06:50:00|188.35|186.15|190.42|188.22|190.77|188.57|188.35|186.15|0
1620802500000|2021-05-12 06:55:00|190.59|188.39|192.5|190.3|193.03|190.83|190.59|188.39|0
1620802800000|2021-05-12 07:00:00|192.76|190.56|194.05|191.85|195.72|193.52|191.63|189.43|0
1620803100000|2021-05-12 07:05:00|193.76|191.96|193.06|191.26|194.82|193.02|192.79|190.99|0
1620803400000|2021-05-12 07:10:00|192.88|191.08|190.21|188.41|194.11|192.31|190.21|188.41|0
1620803700000|2021-05-12 07:15:00|190.04|188.24|194.39|192.59|194.92|193.12|190.04|188.24|0
1620804000000|2021-05-12 07:20:00|194.74|192.94|195.44|193.64|195.88|194.08|194.57|192.77|0
1620804300000|2021-05-12 07:25:00|195.09|193.29|197.02|195.22|197.02|195.22|194.56|192.76|0
1620804600000|2021-05-12 07:30:00|197.37|195.57|195.61|193.81|197.55|195.75|195.26|193.46|0
1620804900000|2021-05-12 07:35:00|195.43|193.63|195.43|193.63|197.19|195.39|195.08|193.28|0
1620805200000|2021-05-12 07:40:00|195.6|193.8|197.18|195.38|197.71|195.91|195.07|193.27|0
1620805500000|2021-05-12 07:45:00|197.36|195.56|199.74|197.94|200.19|198.39|196.65|194.85|0
1620805800000|2021-05-12 07:50:00|199.66|197.86|197.63|195.83|200.54|198.74|197.1|195.3|0
1620806100000|2021-05-12 07:55:00|197.81|196.01|197.11|195.31|199.77|197.97|197.02|195.22|0
1620806400000|2021-05-12 08:00:00|197.47|195.67|196.58|194.78|198.18|196.38|196.4|194.6|0
1620806700000|2021-05-12 08:05:00|196.22|194.42|194.1|192.3|196.4|194.6|194.1|192.3|0
1620807000000|2021-05-12 08:10:00|193.75|191.95|192.51|190.71|195.33|193.53|191.99|190.19|0
1620807300000|2021-05-12 08:15:00|192.34|190.54|192.86|191.06|192.95|191.15|191.11|189.31|0
1620807600000|2021-05-12 08:20:00|192.68|190.88|193.03|191.23|193.21|191.41|191.1|189.3|0
1620807900000|2021-05-12 08:25:00|192.85|191.05|191.45|189.65|192.85|191.05|191.1|189.3|0
1620808200000|2021-05-12 08:30:00|191.8|190|192.49|190.69|192.85|191.05|190.05|188.25|0
1620808500000|2021-05-12 08:35:00|192.67|190.87|191.52|189.72|192.67|190.87|190.92|189.12|0
1620808800000|2021-05-12 08:40:00|191.17|189.37|189.17|187.37|191.79|189.99|187.95|186.15|0
1620809100000|2021-05-12 08:45:00|189.51|187.71|189.99|188.19|190.86|189.06|187.66|185.86|0
1620809400000|2021-05-12 08:50:00|189.81|188.01|189.02|187.22|190.86|189.06|189.02|187.22|0
1620809700000|2021-05-12 08:55:00|189.29|187.49|191.2|189.4|191.37|189.57|188.94|187.14|0
1620810000000|2021-05-12 09:00:00|191.37|189.57|191.37|189.57|191.72|189.92|190.67|188.87|0
1620810300000|2021-05-12 09:05:00|191.19|189.39|190.67|188.87|192.07|190.27|189.97|188.17|0
1620810600000|2021-05-12 09:10:00|190.84|189.04|193.81|192.01|193.81|192.01|190.67|188.87|0
1620810900000|2021-05-12 09:15:00|193.64|191.84|193.11|191.31|194.34|192.54|192.93|191.13|0
1620811200000|2021-05-12 09:20:00|192.93|191.13|193.19|191.39|193.89|192.09|192.05|190.25|0
1620811500000|2021-05-12 09:25:00|193.1|191.3|191.87|190.07|193.98|192.18|191.87|190.07|0
1620811800000|2021-05-12 09:30:00|191.96|190.16|188.73|186.93|192.57|190.77|188.73|186.93|0
1620812100000|2021-05-12 09:35:00|188.9|187.1|187.69|185.89|189.6|187.8|187|185.2|0
1620812400000|2021-05-12 09:40:00|187.6|185.8|188.03|186.23|188.37|186.57|186.82|185.02|0
1620812700000|2021-05-12 09:45:00|187.85|186.05|188.02|186.22|188.89|187.09|186.64|184.84|0
1620813000000|2021-05-12 09:50:00|188.11|186.31|189.41|187.61|189.58|187.78|187.33|185.53|0
1620813300000|2021-05-12 09:55:00|189.58|187.78|190.27|188.47|190.45|188.65|189.06|187.26|0
1620813600000|2021-05-12 10:00:00|189.92|188.12|189.75|187.95|190.62|188.82|188.88|187.08|0
1620813900000|2021-05-12 10:05:00|189.57|187.77|193.41|191.61|193.41|191.61|189.57|187.77|0
1620814200000|2021-05-12 10:10:00|193.59|191.79|193.06|191.26|194.2|192.4|192.53|190.73|0
1620814500000|2021-05-12 10:15:00|193.23|191.43|193.23|191.43|194.11|192.31|192.35|190.55|0
1620814800000|2021-05-12 10:20:00|193.05|191.25|192.52|190.72|193.4|191.6|191.82|190.02|0
1620815100000|2021-05-12 10:25:00|192.7|190.9|191.99|190.19|193.05|191.25|191.29|189.49|0
1620815400000|2021-05-12 10:30:00|191.64|189.84|192.86|191.06|193.92|192.12|191.64|189.84|0
1620815700000|2021-05-12 10:35:00|193.04|191.24|193.21|191.41|194.62|192.82|193.04|191.24|0
1620816000000|2021-05-12 10:40:00|193.38|191.58|191.63|189.83|193.56|191.76|191.63|189.83|0
1620816300000|2021-05-12 10:45:00|191.45|189.65|189.96|188.16|191.63|189.83|189.01|187.21|0
1620816600000|2021-05-12 10:50:00|189.88|188.08|188.14|186.34|189.88|188.08|186.24|184.44|0
1620816900000|2021-05-12 10:55:00|188.22|186.42|187.09|185.29|188.48|186.68|185.71|183.91|0
1620817200000|2021-05-12 11:00:00|187.35|185.55|187.43|185.63|187.87|186.07|186.23|184.43|0
1620817500000|2021-05-12 11:05:00|187.17|185.37|189.34|187.54|189.34|187.54|187.17|185.37|0
1620817800000|2021-05-12 11:10:00|189.25|187.45|188.99|187.19|190.03|188.23|188.81|187.01|0
1620818100000|2021-05-12 11:15:00|189.16|187.36|187.94|186.14|189.68|187.88|185.18|183.38|0
1620818400000|2021-05-12 11:20:00|187.85|186.05|187.07|185.27|189.15|187.35|186.12|184.32|0
1620818700000|2021-05-12 11:25:00|187.24|185.44|187.41|185.61|188.11|186.31|186.72|184.92|0
1620819000000|2021-05-12 11:30:00|187.07|185.27|188.62|186.82|189.14|187.34|187.07|185.27|0
1620819300000|2021-05-12 11:35:00|188.27|186.47|187.75|185.95|189.14|187.34|187.75|185.95|0
1620819600000|2021-05-12 11:40:00|187.83|186.03|188.61|186.81|188.79|186.99|187.57|185.77|0
1620819900000|2021-05-12 11:45:00|188.69|186.89|189.3|187.5|189.83|188.03|187.92|186.12|0
1620820200000|2021-05-12 11:50:00|189.21|187.41|189.99|188.19|189.99|188.19|189.21|187.41|0
1620820500000|2021-05-12 11:55:00|189.82|188.02|190.42|188.62|190.86|189.06|189.64|187.84|0
1620820800000|2021-05-12 12:00:00|190.51|188.71|190.68|188.88|191.21|189.41|190.33|188.53|0
1620821100000|2021-05-12 12:05:00|190.51|188.71|189.98|188.18|190.85|189.05|189.46|187.66|0
1620821400000|2021-05-12 12:10:00|189.8|188|191.37|189.57|191.37|189.57|189.63|187.83|0
1620821700000|2021-05-12 12:15:00|191.2|189.4|190.49|188.69|192.42|190.62|190.14|188.34|0
1620822000000|2021-05-12 12:20:00|190.32|188.52|189.97|188.17|191.89|190.09|189.79|187.99|0
1620822300000|2021-05-12 12:25:00|189.79|187.99|188.92|187.12|190.66|188.86|188.57|186.77|0
1620822600000|2021-05-12 12:30:00|187.44|185.64|178.47|176.67|187.44|185.64|165.37|163.57|0
1620822900000|2021-05-12 12:35:00|178.63|176.83|181.82|180.02|182.83|181.03|178.38|176.58|0
1620823200000|2021-05-12 12:40:00|181.48|179.68|182.94|181.14|186.72|184.92|180.47|178.67|0
1620823500000|2021-05-12 12:45:00|183.11|181.31|180.44|178.64|184.46|182.66|180.27|178.47|0
1620823800000|2021-05-12 12:50:00|180.61|178.81|181.63|179.83|183.07|181.27|180.1|178.3|0
1620824100000|2021-05-12 12:55:00|181.88|180.08|182.05|180.25|182.64|180.84|177.51|175.71|0
1620824400000|2021-05-12 13:00:00|182.56|180.76|184.93|183.13|185.96|184.16|179.52|177.72|0
1620824700000|2021-05-12 13:05:00|184.59|182.79|184.59|182.79|186.81|185.01|184.25|182.45|0
1620825000000|2021-05-12 13:10:00|184.42|182.62|182.88|181.08|184.76|182.96|181.36|179.56|0
1620825300000|2021-05-12 13:15:00|182.37|180.57|178.83|177.03|183.9|182.1|178.49|176.69|0
1620825600000|2021-05-12 13:20:00|179.16|177.36|178.82|177.02|180.51|178.71|178.32|176.52|0
1620825900000|2021-05-12 13:25:00|178.65|176.85|179.83|178.03|181.01|179.21|177.48|175.68|0
1620826200000|2021-05-12 13:30:00|179.66|177.86|184.74|182.94|185.25|183.45|178.31|176.51|0
1620826500000|2021-05-12 13:35:00|184.56|182.76|184.39|182.59|188.5|186.7|182.01|180.21|0
1620826800000|2021-05-12 13:40:00|184.05|182.25|182.51|180.71|184.05|182.25|179.81|178.01|0
1620827100000|2021-05-12 13:45:00|182.68|180.88|182.34|180.54|188.15|186.35|181.32|179.52|0
1620827400000|2021-05-12 13:50:00|182.68|180.88|179.13|177.33|184.55|182.75|179.13|177.33|0
1620827700000|2021-05-12 13:55:00|178.63|176.83|178.62|176.82|182|180.2|178.12|176.32|0
1620828000000|2021-05-12 14:00:00|178.79|176.99|176.28|174.48|178.79|176.99|173.62|171.82|0
1620828300000|2021-05-12 14:05:00|176.61|174.81|179.79|177.99|180.97|179.17|176.61|174.81|0
1620828600000|2021-05-12 14:10:00|179.96|178.16|176.1|174.3|180.29|178.49|174.44|172.64|0
1620828900000|2021-05-12 14:15:00|175.77|173.97|177.43|175.63|177.76|175.96|174.6|172.8|0
1620829200000|2021-05-12 14:20:00|177.26|175.46|179.94|178.14|181.12|179.32|176.93|175.13|0
1620829500000|2021-05-12 14:25:00|179.77|177.97|175.54|173.74|179.77|177.97|175.54|173.74|0
1620829800000|2021-05-12 14:30:00|174.72|172.92|171.37|169.57|175.87|174.07|168.8|167|0
1620830100000|2021-05-12 14:35:00|172.19|170.39|173.66|171.86|176.64|174.84|171.37|169.57|0
1620830400000|2021-05-12 14:40:00|173|171.2|170.38|168.58|173.83|172.03|168.26|166.46|0
1620830700000|2021-05-12 14:45:00|170.05|168.25|167.45|165.65|171.68|169.88|166.64|164.84|0
1620831000000|2021-05-12 14:50:00|166.8|165|165.83|164.03|168.58|166.78|165.19|163.39|0
1620831300000|2021-05-12 14:55:00|168.26|166.46|170.92|169.12|171.08|169.28|166.89|165.09|0
1620831600000|2021-05-12 15:00:00|170.43|168.63|173.51|171.71|173.67|171.87|169.3|167.5|0
1620831900000|2021-05-12 15:05:00|172.54|170.74|172.86|171.06|173.19|171.39|168.81|167.01|0
1620832200000|2021-05-12 15:10:00|172.7|170.9|174|172.2|174|172.2|170.75|168.95|0
1620832500000|2021-05-12 15:15:00|174.17|172.37|173.68|171.88|174.17|172.37|171.55|169.75|0
1620832800000|2021-05-12 15:20:00|173.52|171.72|170.09|168.29|173.85|172.05|169.93|168.13|0
1620833100000|2021-05-12 15:25:00|169.92|168.12|170.41|168.61|170.73|168.93|167.66|165.86|0
1620833400000|2021-05-12 15:30:00|170.32|168.52|166.37|164.57|170.32|168.52|166.37|164.57|0
1620833700000|2021-05-12 15:35:00|166.21|164.41|166.84|165.04|167.33|165.53|164.12|162.32|0
1620834000000|2021-05-12 15:40:00|166.52|164.72|171.53|169.73|171.53|169.73|164.6|162.8|0
1620834300000|2021-05-12 15:45:00|171.2|169.4|167.31|165.51|171.37|169.57|166.99|165.19|0
1620834600000|2021-05-12 15:50:00|166.99|165.19|164|162.2|166.99|165.19|163.53|161.73|0
1620834900000|2021-05-12 15:55:00|163.69|161.89|159.12|157.32|163.69|161.89|157.64|155.84|0
1620835200000|2021-05-12 16:00:00|158.57|156.77|162.97|161.17|164.85|163.05|158.26|156.46|0
1620835500000|2021-05-12 16:05:00|162.82|161.02|162.32|160.52|164.82|163.02|162.16|160.36|0
1620835800000|2021-05-12 16:10:00|162.16|160.36|157.99|156.19|162.16|160.36|157.99|156.19|0
1620836100000|2021-05-12 16:15:00|157.84|156.04|162.05|160.25|162.05|160.25|155.63|153.83|0
1620836400000|2021-05-12 16:20:00|161.82|160.02|163.92|162.12|165.01|163.21|160.28|158.48|0
1620836700000|2021-05-12 16:25:00|163.77|161.97|162|160.2|165.33|163.53|161.84|160.04|0
1620837000000|2021-05-12 16:30:00|161.53|159.73|162.77|160.97|163.86|162.06|160.29|158.49|0
1620837300000|2021-05-12 16:35:00|162.93|161.13|160.04|158.24|163.86|162.06|159.51|157.71|0
1620837600000|2021-05-12 16:40:00|159.97|158.17|160.12|158.32|161.51|159.71|157.5|155.7|0
1620837900000|2021-05-12 16:45:00|159.35|157.55|159.57|157.77|161.2|159.4|157.81|156.01|0
1620838200000|2021-05-12 16:50:00|159.65|157.85|161.66|159.86|163.06|161.26|159.65|157.85|0
1620838500000|2021-05-12 16:55:00|161.04|159.24|162.28|160.48|162.9|161.1|159.95|158.15|0
1620838800000|2021-05-12 17:00:00|161.81|160.01|166.35|164.55|166.66|164.86|160.41|158.61|0
1620839100000|2021-05-12 17:05:00|166.82|165.02|164.92|163.12|167.13|165.33|163.98|162.18|0
1620839400000|2021-05-12 17:10:00|164.61|162.81|164.44|162.64|167.55|165.75|163.97|162.17|0
1620839700000|2021-05-12 17:15:00|164.6|162.8|161.77|159.97|164.6|162.8|161.61|159.81|0
1620840000000|2021-05-12 17:20:00|160.99|159.19|160.21|158.41|161.61|159.81|159.9|158.1|0
1620840300000|2021-05-12 17:25:00|160.05|158.25|159.27|157.47|161.3|159.5|158.34|156.54|0
1620840600000|2021-05-12 17:30:00|158.96|157.16|158.53|156.73|160.2|158.4|155.71|153.91|0
1620840900000|2021-05-12 17:35:00|158.68|156.88|162.38|160.58|163.32|161.52|158.53|156.73|0
1620841200000|2021-05-12 17:40:00|162.07|160.27|160.06|158.26|162.07|160.27|159.29|157.49|0
1620841500000|2021-05-12 17:45:00|160.21|158.41|157.75|155.95|160.36|158.56|157.29|155.49|0
1620841800000|2021-05-12 17:50:00|158.05|156.25|159.89|158.09|160.82|159.02|156.98|155.18|0
1620842100000|2021-05-12 17:55:00|159.74|157.94|159.58|157.78|161.43|159.63|159.12|157.32|0
1620842400000|2021-05-12 18:00:00|159.27|157.47|160.1|158.3|162.72|160.92|158.81|157.01|0
1620842700000|2021-05-12 18:05:00|159.49|157.69|158.48|156.68|160.71|158.91|158.48|156.68|0
1620843000000|2021-05-12 18:10:00|158.56|156.76|158.98|157.18|159.89|158.09|155.98|154.18|0
1620843300000|2021-05-12 18:15:00|158.83|157.03|159.13|157.33|159.28|157.48|157.01|155.21|0
1620843600000|2021-05-12 18:20:00|159.89|158.09|158.06|156.26|160.5|158.7|157.16|155.36|0
1620843900000|2021-05-12 18:25:00|158.36|156.56|159.01|157.21|160.22|158.42|157.3|155.5|0
1620844200000|2021-05-12 18:30:00|158.55|156.75|161.74|159.94|162.66|160.86|156.74|154.94|0
1620844500000|2021-05-12 18:35:00|161.66|159.86|161.55|159.75|163.74|161.94|159.15|157.35|0
1620844800000|2021-05-12 18:40:00|160.63|158.83|162.62|160.82|163.24|161.44|160.48|158.68|0
1620845100000|2021-05-12 18:45:00|162.16|160.36|164.77|162.97|165.24|163.44|160.93|159.13|0
1620845400000|2021-05-12 18:50:00|164.46|162.66|166|164.2|168.04|166.24|164.46|162.66|0
1620845700000|2021-05-12 18:55:00|166.16|164.36|161.21|159.41|166.31|164.51|161.21|159.41|0
1620846000000|2021-05-12 19:00:00|160.9|159.1|157.43|155.63|161.83|160.03|157.13|155.33|0
1620846300000|2021-05-12 19:05:00|157.28|155.48|158.34|156.54|158.65|156.85|155.91|154.11|0
1620846600000|2021-05-12 19:10:00|158.19|156.39|154.69|152.89|158.8|157|154.08|152.28|0
1620846900000|2021-05-12 19:15:00|154.23|152.43|153.42|151.62|156.59|154.79|152.88|151.08|0
1620847200000|2021-05-12 19:20:00|153.27|151.47|150.28|148.48|154.77|152.97|150.21|148.41|0
1620847500000|2021-05-12 19:25:00|149.99|148.19|153.11|151.31|154.17|152.37|148.24|146.44|0
1620847800000|2021-05-12 19:30:00|153.4|151.6|154.29|152.49|155.34|153.54|151.03|149.23|0
1620848100000|2021-05-12 19:35:00|153.99|152.19|151.91|150.11|154.14|152.34|150.44|148.64|0
1620848400000|2021-05-12 19:40:00|152.13|150.33|157.12|155.32|157.87|156.07|151.47|149.67|0
1620848700000|2021-05-12 19:45:00|156.67|154.87|154.42|152.62|159.67|157.87|153.53|151.73|0
1620849000000|2021-05-12 19:50:00|153.08|151.28|148.23|146.43|153.23|151.43|148.08|146.28|0
1620849300000|2021-05-12 19:55:00|148.52|146.72|152.18|150.38|154.71|152.91|148.37|146.57|0
1620849600000|2021-05-12 20:00:00|152.48|150.68|150.56|148.76|155.31|153.51|150.26|148.46|0
1620849900000|2021-05-12 20:05:00|150.77|148.97|149.52|147.72|152.47|150.67|149.38|147.58|0
1620850200000|2021-05-12 20:10:00|149.38|147.58|151.06|149.26|151.28|149.48|149.23|147.43|0
1620850500000|2021-05-12 20:15:00|151.53|149.33|151.48|149.28|151.67|149.47|151.16|148.96|0
1620850800000|2021-05-12 20:20:00|151.46|149.26|151.09|148.89|151.76|149.56|151.09|148.89|0
1620851100000|2021-05-12 20:25:00|150.98|148.78|151.28|149.08|151.41|149.21|150.72|148.52|0
1620851400000|2021-05-12 20:30:00|151.24|149.04|149.77|147.57|151.83|149.63|149.04|146.84|0
1620851700000|2021-05-12 20:35:00|150.06|147.86|148.74|146.54|150.35|148.15|148.74|146.54|0
1620852000000|2021-05-12 20:40:00|148.88|146.68|148.73|146.53|149.02|146.82|148.15|145.95|0
1620852300000|2021-05-12 20:45:00|148.88|146.68|148.73|146.53|148.88|146.68|148.29|146.09|0
1620852600000|2021-05-12 20:50:00|148.87|146.67|148.57|146.37|148.87|146.67|148|145.8|0
1620852900000|2021-05-12 20:55:00|148.43|146.23|148.57|146.37|149.01|146.81|148.28|146.08|0
1620853200000|2021-05-12 21:00:00|148.76|146.56|148.82|146.62|148.83|146.63|148.46|146.26|0
1620853500000|2021-05-12 21:05:00|148.8|146.6|148.2|146|148.8|146.6|148.2|146|0
1620853800000|2021-05-12 21:10:00|148.28|146.08|148.45|146.25|148.49|146.29|148.14|145.94|0
1620854100000|2021-05-12 21:15:00|148.46|146.26|148.44|146.24|148.57|146.37|148.34|146.14|0
1620854400000|2021-05-12 21:20:00|148.48|146.28|148.88|146.68|148.9|146.7|148.48|146.28|0
1620854700000|2021-05-12 21:25:00|148.93|146.73|148.87|146.67|149.3|147.1|148.75|146.55|0
1620855000000|2021-05-12 21:30:00|148.86|146.66|148.62|146.42|149.06|146.86|148.62|146.42|0
1620855300000|2021-05-12 21:35:00|148.63|146.43|148.45|146.25|148.66|146.46|148.23|146.03|0
1620855600000|2021-05-12 21:40:00|148.5|146.3|148.43|146.23|148.71|146.51|148.39|146.19|0
1620855900000|2021-05-12 21:45:00|148.44|146.24|148.54|146.34|148.73|146.53|148.44|146.24|0
1620856200000|2021-05-12 21:50:00|148.59|146.39|148.78|146.58|148.98|146.78|148.45|146.25|0
1620856500000|2021-05-12 21:55:00|148.81|146.61|149.75|147.55|149.98|147.78|148.74|146.54|0
1620856800000|2021-05-12 22:00:00|149.53|147.33|152.1|149.9|152.32|150.12|149.53|147.33|0
1620857100000|2021-05-12 22:05:00|151.95|149.75|152.9|150.7|153.58|151.38|151.95|149.75|0
1620857400000|2021-05-12 22:10:00|152.98|150.78|154.01|151.81|154.16|151.96|152.98|150.78|0
1620857700000|2021-05-12 22:15:00|154.16|151.96|154.16|151.96|155.66|153.46|154.01|151.81|0
1620858000000|2021-05-12 22:20:00|154.23|152.03|152.96|150.76|154.31|152.11|152.67|150.47|0
1620858300000|2021-05-12 22:25:00|152.82|150.62|153.4|151.2|153.56|151.36|152.82|150.62|0
1620858600000|2021-05-12 22:30:00|153.55|151.35|154.29|152.09|154.37|152.17|153.55|151.35|0
1620858900000|2021-05-12 22:35:00|154.44|152.24|153.99|151.79|154.74|152.54|153.99|151.79|0
1620859200000|2021-05-12 22:40:00|153.84|151.64|154.73|152.53|154.88|152.68|153.84|151.64|0
1620859500000|2021-05-12 22:45:00|154.88|152.68|155.17|152.97|155.17|152.97|154.72|152.52|0
1620859800000|2021-05-12 22:50:00|155.02|152.82|154.42|152.22|155.17|152.97|153.6|151.4|0
1620860100000|2021-05-12 22:55:00|154.34|152.14|154.86|152.66|155.16|152.96|154.27|152.07|0
1620860400000|2021-05-12 23:00:00|154.71|152.51|154.85|152.65|155|152.8|153.96|151.76|0
1620860700000|2021-05-12 23:05:00|154.93|152.73|156.35|154.15|156.5|154.3|154.85|152.65|0
1620861000000|2021-05-12 23:10:00|156.27|154.07|156.19|153.99|156.65|154.45|155.74|153.54|0
1620861300000|2021-05-12 23:15:00|156.11|153.91|155.44|153.24|156.34|154.14|155.29|153.09|0
1620861600000|2021-05-12 23:20:00|155.36|153.16|155.43|153.23|155.44|153.24|154.69|152.49|0
1620861900000|2021-05-12 23:25:00|155.58|153.38|155.13|152.93|156.03|153.83|154.98|152.78|0
1620862200000|2021-05-12 23:30:00|155.12|152.92|155.12|152.92|155.12|152.92|153.78|151.58|0
1620862500000|2021-05-12 23:35:00|155.04|152.84|154.67|152.47|155.12|152.92|154.52|152.32|0
1620862800000|2021-05-12 23:40:00|154.74|152.54|154.96|152.76|155.11|152.91|153.77|151.57|0
1620863100000|2021-05-12 23:45:00|155.11|152.91|154.51|152.31|155.41|153.21|154.21|152.01|0
1620863400000|2021-05-12 23:50:00|154.43|152.23|155.7|153.5|156|153.8|154.36|152.16|0
1620863700000|2021-05-12 23:55:00|155.85|153.65|155.91|153.71|155.99|153.79|155.69|153.49|0
1620864000000|2021-05-13 00:00:00|156.29|154.09|157.34|155.14|157.49|155.29|155.99|153.79|0
1620864300000|2021-05-13 00:05:00|157.19|154.99|153.29|151.09|157.19|154.99|153.29|151.09|0
1620864600000|2021-05-13 00:10:00|153.44|151.24|153.58|151.38|153.88|151.68|150.92|148.72|0
1620864900000|2021-05-13 00:15:00|153.29|151.09|156.87|154.67|157.17|154.97|152.54|150.34|0
1620865200000|2021-05-13 00:20:00|157.02|154.82|158.37|156.17|159.13|156.93|157.02|154.82|0
1620865500000|2021-05-13 00:25:00|158.52|156.32|157.91|155.71|158.52|156.32|157.46|155.26|0
1620865800000|2021-05-13 00:30:00|158.07|155.87|158.66|156.46|158.67|156.47|157.01|154.81|0
1620866100000|2021-05-13 00:35:00|158.51|156.31|158.51|156.31|159.12|156.92|157.76|155.56|0
1620866400000|2021-05-13 00:40:00|158.36|156.16|160.32|158.12|160.32|158.12|158.05|155.85|0
1620866700000|2021-05-13 00:45:00|160.4|158.2|160.09|157.89|160.63|158.43|160.01|157.81|0
1620867000000|2021-05-13 00:50:00|160.17|157.97|159.32|157.12|160.62|158.42|159.25|157.05|0
1620867300000|2021-05-13 00:55:00|159.25|157.05|159.16|156.96|159.7|157.5|158.49|156.29|0
1620867600000|2021-05-13 01:00:00|159.09|156.89|156.74|154.54|159.24|157.04|156.22|154.02|0
1620867900000|2021-05-13 01:05:00|156.82|154.62|156.81|154.61|157.57|155.37|156.36|154.16|0
1620868200000|2021-05-13 01:10:00|156.66|154.46|157.48|155.28|158.47|156.27|156.51|154.31|0
1620868500000|2021-05-13 01:15:00|157.56|155.36|159.22|157.02|160.13|157.93|156.96|154.76|0
1620868800000|2021-05-13 01:20:00|159.37|157.17|159.98|157.78|159.98|157.78|158.53|156.33|0
1620869100000|2021-05-13 01:25:00|159.82|157.62|160.27|158.07|160.58|158.38|159.21|157.01|0
1620869400000|2021-05-13 01:30:00|160.58|158.38|161.49|159.29|161.95|159.75|159.59|157.39|0
1620869700000|2021-05-13 01:35:00|161.41|159.21|160.57|158.37|161.72|159.52|159.66|157.46|0
1620870000000|2021-05-13 01:40:00|160.72|158.52|162.71|160.51|162.86|160.66|160.42|158.22|0
1620870300000|2021-05-13 01:45:00|162.4|160.2|161.24|159.04|162.55|160.35|160.78|158.58|0
1620870600000|2021-05-13 01:50:00|161.32|159.12|161.08|158.88|161.47|159.27|159.95|157.75|0
1620870900000|2021-05-13 01:55:00|161.16|158.96|161.77|159.57|161.92|159.72|160.55|158.35|0
1620871200000|2021-05-13 02:00:00|161.62|159.42|160.24|158.04|161.62|159.42|159.78|157.58|0
1620871500000|2021-05-13 02:05:00|160.08|157.88|160.23|158.03|161.46|159.26|159.32|157.12|0
1620871800000|2021-05-13 02:10:00|160.08|157.88|159.62|157.42|161.68|159.48|158.56|156.36|0
1620872100000|2021-05-13 02:15:00|159.77|157.57|159.61|157.41|160.53|158.33|159.38|157.18|0
1620872400000|2021-05-13 02:20:00|159.76|157.56|160.37|158.17|160.37|158.17|159.15|156.95|0
1620872700000|2021-05-13 02:25:00|160.52|158.32|160.51|158.31|160.97|158.77|160.06|157.86|0
1620873000000|2021-05-13 02:30:00|160.67|158.47|159.44|157.24|161.28|159.08|159.14|156.94|0
1620873300000|2021-05-13 02:35:00|159.29|157.09|160.04|157.84|160.27|158.07|158.83|156.63|0
1620873600000|2021-05-13 02:40:00|160.12|157.92|161.57|159.37|161.87|159.67|159.89|157.69|0
1620873900000|2021-05-13 02:45:00|161.64|159.44|161.1|158.9|161.79|159.59|160.49|158.29|0
1620874200000|2021-05-13 02:50:00|161.02|158.82|159.74|157.54|162.02|159.82|159.58|157.38|0
1620874500000|2021-05-13 02:55:00|158.33|156.13|156.32|154.12|158.41|156.21|156.01|153.81|0
1620874800000|2021-05-13 03:00:00|156.47|154.27|157.55|155.35|157.62|155.42|156.16|153.96|0
1620875100000|2021-05-13 03:05:00|157.7|155.5|157.23|155.03|157.77|155.57|156.84|154.64|0
1620875400000|2021-05-13 03:10:00|157.08|154.88|157.69|155.49|158.31|156.11|156.61|154.41|0
1620875700000|2021-05-13 03:15:00|157.53|155.33|156.3|154.1|158.15|155.95|156.3|154.1|0
1620876000000|2021-05-13 03:20:00|156.06|153.86|155.83|153.63|156.6|154.4|155.68|153.48|0
1620876300000|2021-05-13 03:25:00|155.68|153.48|156.13|153.93|156.75|154.55|155.37|153.17|0
1620876600000|2021-05-13 03:30:00|156.29|154.09|156.74|154.54|157.36|155.16|155.98|153.78|0
1620876900000|2021-05-13 03:35:00|156.66|154.46|155.73|153.53|156.9|154.7|155.66|153.46|0
1620877200000|2021-05-13 03:40:00|155.66|153.46|155.2|153|155.97|153.77|154.59|152.39|0
1620877500000|2021-05-13 03:45:00|155.04|152.84|154.27|152.07|155.57|153.37|154.27|152.07|0
1620877800000|2021-05-13 03:50:00|154.19|151.99|154.42|152.22|155.19|152.99|154.12|151.92|0
1620878100000|2021-05-13 03:55:00|154.27|152.07|154.87|152.67|155.03|152.83|154.11|151.91|0
1620878400000|2021-05-13 04:00:00|154.72|152.52|155.48|153.28|155.94|153.74|154.41|152.21|0
1620878700000|2021-05-13 04:05:00|155.33|153.13|155.24|153.04|155.79|153.59|155.17|152.97|0
1620879000000|2021-05-13 04:10:00|155.32|153.12|154.86|152.66|155.48|153.28|154.25|152.05|0
1620879300000|2021-05-13 04:15:00|155.01|152.81|155.31|153.11|155.47|153.27|154.85|152.65|0
1620879600000|2021-05-13 04:20:00|155.16|152.96|154.23|152.03|155.46|153.26|154.08|151.88|0
1620879900000|2021-05-13 04:25:00|154.16|151.96|154.84|152.64|154.99|152.79|154.08|151.88|0
1620880200000|2021-05-13 04:30:00|154.91|152.71|155.76|153.56|155.91|153.71|154.53|152.33|0
1620880500000|2021-05-13 04:35:00|155.45|153.25|154.98|152.78|155.75|153.55|154.83|152.63|0
1620880800000|2021-05-13 04:40:00|154.83|152.63|154.29|152.09|154.83|152.63|154.06|151.86|0
1620881100000|2021-05-13 04:45:00|154.37|152.17|153.9|151.7|154.98|152.78|153.9|151.7|0
1620881400000|2021-05-13 04:50:00|154.06|151.86|154.81|152.61|154.97|152.77|153.9|151.7|0
1620881700000|2021-05-13 04:55:00|154.97|152.77|155.12|152.92|155.27|153.07|154.66|152.46|0
1620882000000|2021-05-13 05:00:00|154.96|152.76|155.11|152.91|155.57|153.37|154.5|152.3|0
1620882300000|2021-05-13 05:05:00|154.96|152.76|154.8|152.6|155.11|152.91|154.04|151.84|0
1620882600000|2021-05-13 05:10:00|154.65|152.45|153.88|151.68|154.8|152.6|153.88|151.68|0
1620882900000|2021-05-13 05:15:00|153.57|151.37|153.11|150.91|153.88|151.68|152.05|149.85|0
1620883200000|2021-05-13 05:20:00|152.5|150.3|150.23|148.03|152.5|150.3|149.93|147.73|0
1620883500000|2021-05-13 05:25:00|150.38|148.18|151.65|149.45|152.25|150.05|149.85|147.65|0
1620883800000|2021-05-13 05:30:00|151.8|149.6|150.29|148.09|152.62|150.42|149.83|147.63|0
1620884100000|2021-05-13 05:35:00|150.44|148.24|151.34|149.14|151.49|149.29|149.98|147.78|0
1620884400000|2021-05-13 05:40:00|151.19|148.99|149.07|146.87|151.65|149.45|149.07|146.87|0
1620884700000|2021-05-13 05:45:00|148.92|146.72|147.26|145.06|149.52|147.32|147.11|144.91|0
1620885000000|2021-05-13 05:50:00|147.41|145.21|146.21|144.01|147.41|145.21|145.32|143.12|0
1620885300000|2021-05-13 05:55:00|145.98|143.78|145.76|143.56|146.95|144.75|145.38|143.18|0
1620885600000|2021-05-13 06:00:00|146.05|143.85|149.35|147.15|150.63|148.43|146.05|143.85|0
1620885900000|2021-05-13 06:05:00|149.2|147|152.07|149.87|152.99|150.79|148.9|146.7|0
1620886200000|2021-05-13 06:10:00|151.92|149.72|152.68|150.48|153.14|150.94|151.76|149.56|0
1620886500000|2021-05-13 06:15:00|152.83|150.63|151.3|149.1|152.83|150.63|151.3|149.1|0
1620886800000|2021-05-13 06:20:00|151.45|149.25|150.84|148.64|152.67|150.47|150.69|148.49|0
1620887100000|2021-05-13 06:25:00|150.69|148.49|150.99|148.79|151.6|149.4|150.23|148.03|0
1620887400000|2021-05-13 06:30:00|150.53|148.33|150.98|148.78|151.13|148.93|150.53|148.33|0
1620887700000|2021-05-13 06:35:00|151.13|148.93|151.58|149.38|151.58|149.38|150.52|148.32|0
1620888000000|2021-05-13 06:40:00|151.73|149.53|151.73|149.53|152.95|150.75|151.5|149.3|0
1620888300000|2021-05-13 06:45:00|151.58|149.38|151.12|148.92|151.8|149.6|151.12|148.92|0
1620888600000|2021-05-13 06:50:00|151.27|149.07|150.96|148.76|152.18|149.98|150.96|148.76|0
1620888900000|2021-05-13 06:55:00|151.11|148.91|148.84|146.64|151.11|148.91|148.24|146.04|0
1620889200000|2021-05-13 07:00:00|148.99|146.79|146.16|143.96|149.29|147.09|144.83|142.63|0
1620889500000|2021-05-13 07:05:00|145.96|144.16|146.25|144.45|146.4|144.6|144.63|142.83|0
1620889800000|2021-05-13 07:10:00|145.8|144|148.33|146.53|148.92|147.12|145.21|143.41|0
1620890100000|2021-05-13 07:15:00|148.18|146.38|148.02|146.22|149.22|147.42|146.84|145.04|0
1620890400000|2021-05-13 07:20:00|148.17|146.37|146.68|144.88|150.42|148.62|146.38|144.58|0
1620890700000|2021-05-13 07:25:00|146.53|144.73|145.19|143.39|146.6|144.8|144.9|143.1|0
1620891000000|2021-05-13 07:30:00|145.04|143.24|145.27|143.47|145.71|143.91|142.46|140.66|0
1620891300000|2021-05-13 07:35:00|144.97|143.17|141.83|140.03|145.27|143.47|141.47|139.67|0
1620891600000|2021-05-13 07:40:00|141.62|139.82|141.07|139.27|143.01|141.21|138.37|136.57|0
1620891900000|2021-05-13 07:45:00|141.21|139.41|140.13|138.33|142.87|141.07|140.13|138.33|0
1620892200000|2021-05-13 07:50:00|140.56|138.76|140.41|138.61|140.85|139.05|139.13|137.33|0
1620892500000|2021-05-13 07:55:00|140.13|138.33|139.55|137.75|141.27|139.47|139.05|137.25|0
1620892800000|2021-05-13 08:00:00|139.69|137.89|140.98|139.18|141.12|139.32|137.56|135.76|0
1620893100000|2021-05-13 08:05:00|140.83|139.03|139.54|137.74|142.71|140.91|139.25|137.45|0
1620893400000|2021-05-13 08:10:00|139.4|137.6|137.4|135.6|140.25|138.45|137.12|135.32|0
1620893700000|2021-05-13 08:15:00|137.83|136.03|138.67|136.87|140.1|138.3|137.12|135.32|0
1620894000000|2021-05-13 08:20:00|138.46|136.66|140.38|138.58|140.67|138.87|137.96|136.16|0
1620894300000|2021-05-13 08:25:00|140.24|138.44|139.23|137.43|140.52|138.72|138.24|136.44|0
1620894600000|2021-05-13 08:30:00|139.09|137.29|139.23|137.43|140.15|138.35|137.38|135.58|0
1620894900000|2021-05-13 08:35:00|139.09|137.29|139.52|137.72|140.23|138.43|138.24|136.44|0
1620895200000|2021-05-13 08:40:00|139.66|137.86|138.8|137|140.08|138.28|137.4|135.6|0
1620895500000|2021-05-13 08:45:00|139.09|137.29|135.58|133.78|139.09|137.29|135.58|133.78|0
1620895800000|2021-05-13 08:50:00|135.85|134.05|137.87|136.07|138.01|136.21|134.3|132.5|0
1620896100000|2021-05-13 08:55:00|137.94|136.14|140.31|138.51|141.6|139.8|137.73|135.93|0
1620896400000|2021-05-13 09:00:00|140.52|138.72|142.34|140.54|144.55|142.75|140.52|138.72|0
1620896700000|2021-05-13 09:05:00|142.2|140.4|141.62|139.82|142.48|140.68|140.9|139.1|0
1620897000000|2021-05-13 09:10:00|141.47|139.67|140.61|138.81|142.48|140.68|140.33|138.53|0
1620897300000|2021-05-13 09:15:00|140.75|138.95|140.03|138.23|140.9|139.1|138.05|136.25|0
1620897600000|2021-05-13 09:20:00|140.18|138.38|142.17|140.37|142.75|140.95|139.6|137.8|0
1620897900000|2021-05-13 09:25:00|142.46|140.66|143.75|141.95|144.19|142.39|142.46|140.66|0
1620898200000|2021-05-13 09:30:00|143.9|142.1|143.32|141.52|144.4|142.6|142.31|140.51|0
1620898500000|2021-05-13 09:35:00|143.17|141.37|143.31|141.51|143.46|141.66|142.16|140.36|0
1620898800000|2021-05-13 09:40:00|143.6|141.8|143.3|141.5|143.74|141.94|142.73|140.93|0
1620899100000|2021-05-13 09:45:00|143.59|141.79|143.22|141.42|143.88|142.08|143.01|141.21|0
1620899400000|2021-05-13 09:50:00|143.15|141.35|144.74|142.94|145.47|143.67|143.15|141.35|0
1620899700000|2021-05-13 09:55:00|144.89|143.09|141.42|139.62|145.47|143.67|140.92|139.12|0
1620900000000|2021-05-13 10:00:00|141.35|139.55|139.27|137.47|142.21|140.41|139.2|137.4|0
1620900300000|2021-05-13 10:05:00|139.13|137.33|139.48|137.68|139.84|138.04|137.85|136.05|0
1620900600000|2021-05-13 10:10:00|139.41|137.61|140.11|138.31|140.4|138.6|138.27|136.47|0
1620900900000|2021-05-13 10:15:00|140.04|138.24|141.11|139.31|141.97|140.17|140.04|138.24|0
1620901200000|2021-05-13 10:20:00|140.97|139.17|140.1|138.3|141.11|139.31|139.68|137.88|0
1620901500000|2021-05-13 10:25:00|140.25|138.45|141.81|140.01|142.97|141.17|139.67|137.87|0
1620901800000|2021-05-13 10:30:00|142.25|140.45|141.02|139.22|143.4|141.6|140.95|139.15|0
1620902100000|2021-05-13 10:35:00|141.09|139.29|142.88|141.08|143.1|141.3|140.52|138.72|0
1620902400000|2021-05-13 10:40:00|142.81|141.01|142.44|140.64|143.24|141.44|141.09|139.29|0
1620902700000|2021-05-13 10:45:00|142.37|140.57|140.65|138.85|143.09|141.29|140.65|138.85|0
1620903000000|2021-05-13 10:50:00|140.93|139.13|142.51|140.71|142.65|140.85|139.65|137.85|0
1620903300000|2021-05-13 10:55:00|142.57|140.77|143.51|141.71|144.09|142.29|142.36|140.56|0
1620903600000|2021-05-13 11:00:00|143.37|141.57|142.78|140.98|143.8|142|141.7|139.9|0
1620903900000|2021-05-13 11:05:00|142.56|140.76|142.63|140.83|143.07|141.27|142.06|140.26|0
1620904200000|2021-05-13 11:10:00|142.78|140.98|142.92|141.12|143.21|141.41|142.2|140.4|0
1620904500000|2021-05-13 11:15:00|142.84|141.04|145.52|143.72|145.52|143.72|142.2|140.4|0
1620904800000|2021-05-13 11:20:00|145.67|143.87|147.71|145.91|148.89|147.09|145.08|143.28|0
1620905100000|2021-05-13 11:25:00|147.86|146.06|147.77|145.97|150.71|148.91|147.03|145.23|0
1620905400000|2021-05-13 11:30:00|147.62|145.82|149.4|147.6|149.4|147.6|147.17|145.37|0
1620905700000|2021-05-13 11:35:00|149.55|147.75|148.64|146.84|151.16|149.36|147.15|145.35|0
1620906000000|2021-05-13 11:40:00|148.79|146.99|150.89|149.09|150.89|149.09|148.34|146.54|0
1620906300000|2021-05-13 11:45:00|150.74|148.94|147.88|146.08|150.74|148.94|147.44|145.64|0
1620906600000|2021-05-13 11:50:00|147.65|145.85|147.28|145.48|147.88|146.08|146.24|144.44|0
1620906900000|2021-05-13 11:55:00|147.88|146.08|147.42|145.62|148.77|146.97|147.42|145.62|0
1620907200000|2021-05-13 12:00:00|147.12|145.32|148.79|146.99|148.94|147.14|146.83|145.03|0
1620907500000|2021-05-13 12:05:00|148.49|146.69|150.9|149.1|151.05|149.25|147.6|145.8|0
1620907800000|2021-05-13 12:10:00|151.05|149.25|152.41|150.61|153.09|151.29|150.59|148.79|0
1620908100000|2021-05-13 12:15:00|152.25|150.45|151.49|149.69|152.71|150.91|151.19|149.39|0
1620908400000|2021-05-13 12:20:00|151.79|149.99|153.16|151.36|153.62|151.82|151.79|149.99|0
1620908700000|2021-05-13 12:25:00|152.7|150.9|151.33|149.53|153.31|151.51|151.33|149.53|0
1620909000000|2021-05-13 12:30:00|150.8|149|151.47|149.67|153.91|152.11|148.32|146.52|0
1620909300000|2021-05-13 12:35:00|151.32|149.52|152.99|151.19|154.06|152.26|150.72|148.92|0
1620909600000|2021-05-13 12:40:00|153.06|151.26|154.54|152.74|154.84|153.04|152.24|150.44|0
1620909900000|2021-05-13 12:45:00|154.38|152.58|152.38|150.58|154.69|152.89|152.38|150.58|0
1620910200000|2021-05-13 12:50:00|152.53|150.73|150.62|148.82|153.61|151.81|150.62|148.82|0
1620910500000|2021-05-13 12:55:00|150.85|149.05|151.3|149.5|152.45|150.65|150.62|148.82|0
1620910800000|2021-05-13 13:00:00|151.91|150.11|152.37|150.57|153.14|151.34|151.91|150.11|0
1620911100000|2021-05-13 13:05:00|152.52|150.72|153.59|151.79|153.59|151.79|152.06|150.26|0
1620911400000|2021-05-13 13:10:00|153.74|151.94|151.66|149.86|153.74|151.94|151.59|149.79|0
1620911700000|2021-05-13 13:15:00|151.74|149.94|153.89|152.09|154.19|152.39|151.13|149.33|0
1620912000000|2021-05-13 13:20:00|153.8|152|155.27|153.47|156.2|154.4|153.73|151.93|0
1620912300000|2021-05-13 13:25:00|155.11|153.31|154.03|152.23|155.11|153.31|152.8|151|0
1620912600000|2021-05-13 13:30:00|154.34|152.54|160.87|159.07|162.98|161.18|154.18|152.38|0
1620912900000|2021-05-13 13:35:00|160.55|158.75|160.7|158.9|165.66|163.86|160.55|158.75|0
1620913200000|2021-05-13 13:40:00|160.55|158.75|162.66|160.86|163.78|161.98|160.55|158.75|0
1620913500000|2021-05-13 13:45:00|162.82|161.02|162.18|160.38|166.03|164.23|162.18|160.38|0
1620913800000|2021-05-13 13:50:00|162.02|160.22|169.22|167.42|169.71|167.91|162.02|160.22|0
1620914100000|2021-05-13 13:55:00|169.38|167.58|171.08|169.28|171.08|169.28|168.95|167.15|0
1620914400000|2021-05-13 14:00:00|171.74|169.94|175.31|173.51|177.5|175.7|171.74|169.94|0
1620914700000|2021-05-13 14:05:00|175.98|174.18|170.93|169.13|176.32|174.52|170.93|169.13|0
1620915000000|2021-05-13 14:10:00|171.75|169.95|174.4|172.6|177.41|175.61|171.09|169.29|0
1620915300000|2021-05-13 14:15:00|175.07|173.27|175.06|173.26|177.24|175.44|174.4|172.6|0
1620915600000|2021-05-13 14:20:00|174.9|173.1|179.59|177.79|179.76|177.96|173.56|171.76|0
1620915900000|2021-05-13 14:25:00|179.26|177.46|178.24|176.44|179.76|177.96|175.05|173.25|0
1620916200000|2021-05-13 14:30:00|178.58|176.78|179.58|177.78|180.6|178.8|178.07|176.27|0
1620916500000|2021-05-13 14:35:00|179.41|177.61|178.4|176.6|179.75|177.95|176.89|175.09|0
1620916800000|2021-05-13 14:40:00|178.73|176.93|175.04|173.24|179.07|177.27|175.04|173.24|0
1620917100000|2021-05-13 14:45:00|174.87|173.07|178.05|176.25|179.4|177.6|174.87|173.07|0
1620917400000|2021-05-13 14:50:00|177.79|175.99|180.46|178.66|180.63|178.83|176.07|174.27|0
1620917700000|2021-05-13 14:55:00|180.54|178.74|181.81|180.01|184.17|182.37|180.54|178.74|0
1620918000000|2021-05-13 15:00:00|182.33|180.53|177.74|175.94|182.33|180.53|177.74|175.94|0
1620918300000|2021-05-13 15:05:00|177.4|175.6|174.55|172.75|178.25|176.45|173.71|171.91|0
1620918600000|2021-05-13 15:10:00|174.38|172.58|172.38|170.58|175.05|173.25|172.04|170.24|0
1620918900000|2021-05-13 15:15:00|172.04|170.24|175.27|173.47|175.6|173.8|171.21|169.41|0
1620919200000|2021-05-13 15:20:00|175.4|173.6|173.57|171.77|175.9|174.1|172.74|170.94|0
1620919500000|2021-05-13 15:25:00|173.41|171.61|170.01|168.21|173.9|172.1|168.02|166.22|0
1620919800000|2021-05-13 15:30:00|169.85|168.05|172.8|171|172.96|171.16|169.69|167.89|0
1620920100000|2021-05-13 15:35:00|172.31|170.51|175.77|173.97|175.94|174.14|170.99|169.19|0
1620920400000|2021-05-13 15:40:00|175.28|173.48|167.39|165.59|175.28|173.48|167.23|165.43|0
1620920700000|2021-05-13 15:45:00|167.56|165.76|171.47|169.67|171.47|169.67|166.42|164.62|0
1620921000000|2021-05-13 15:50:00|171.14|169.34|171.96|170.16|172.95|171.15|170.16|168.36|0
1620921300000|2021-05-13 15:55:00|172.12|170.32|169.08|167.28|172.78|170.98|167.7|165.9|0
1620921600000|2021-05-13 16:00:00|169.66|167.86|170.38|168.58|173.93|172.13|168.68|166.88|0
1620921900000|2021-05-13 16:05:00|170.31|168.51|174|172.2|174|172.2|169.81|168.01|0
1620922200000|2021-05-13 16:10:00|174.75|172.95|175.41|173.61|176.41|174.61|174.58|172.78|0
1620922500000|2021-05-13 16:15:00|176.07|174.27|173.63|171.83|176.9|175.1|173.63|171.83|0
1620922800000|2021-05-13 16:20:00|173.47|171.67|171.15|169.35|174.13|172.33|171.15|169.35|0
1620923100000|2021-05-13 16:25:00|171.48|169.68|174.95|173.15|175.62|173.82|171.48|169.68|0
1620923400000|2021-05-13 16:30:00|175.29|173.49|177.79|175.99|177.96|176.16|175.29|173.49|0
1620923700000|2021-05-13 16:35:00|177.71|175.91|174.78|172.98|178.13|176.33|174.61|172.81|0
1620924000000|2021-05-13 16:40:00|174.94|173.14|174.11|172.31|175.44|173.64|172.78|170.98|0
1620924300000|2021-05-13 16:45:00|173.94|172.14|176.6|174.8|176.6|174.8|173.94|172.14|0
1620924600000|2021-05-13 16:50:00|176.77|174.97|173.6|171.8|177.44|175.64|172.11|170.31|0
1620924900000|2021-05-13 16:55:00|173.76|171.96|169.47|167.67|173.93|172.13|167.67|165.87|0
1620925200000|2021-05-13 17:00:00|169.96|168.16|169.63|167.83|169.96|168.16|165.72|163.92|0
1620925500000|2021-05-13 17:05:00|170.12|168.32|170.77|168.97|171.43|169.63|166.93|165.13|0
1620925800000|2021-05-13 17:10:00|170.61|168.81|172|170.2|172.25|170.45|169.78|167.98|0
1620926100000|2021-05-13 17:15:00|172.25|170.45|167.32|165.52|173.41|171.61|167|165.2|0
1620926400000|2021-05-13 17:20:00|167.16|165.36|162.79|160.99|167.97|166.17|162.63|160.83|0
1620926700000|2021-05-13 17:25:00|162.95|161.15|164.47|162.67|165.53|163.73|161.66|159.86|0
1620927000000|2021-05-13 17:30:00|164.39|162.59|158.47|156.67|165.52|163.72|158.47|156.67|0
1620927300000|2021-05-13 17:35:00|158.39|156.59|160.44|158.64|161.87|160.07|156.91|155.11|0
1620927600000|2021-05-13 17:40:00|160.6|158.8|162.5|160.7|162.5|160.7|160.13|158.33|0
1620927900000|2021-05-13 17:45:00|163.29|161.49|159.65|157.85|163.93|162.13|159.02|157.22|0
1620928200000|2021-05-13 17:50:00|159.8|158|163.6|161.8|165.36|163.56|159.8|158|0
1620928500000|2021-05-13 17:55:00|163.77|161.97|163.44|161.64|165.05|163.25|163.12|161.32|0
1620928800000|2021-05-13 18:00:00|163.12|161.32|169.43|167.63|169.92|168.12|163.12|161.32|0
1620929100000|2021-05-13 18:05:00|169.92|168.12|172.34|170.54|174.49|172.69|169.22|167.42|0
1620929400000|2021-05-13 18:10:00|172.5|170.7|175.15|173.35|175.98|174.18|172.5|170.7|0
1620929700000|2021-05-13 18:15:00|174.65|172.85|173.23|171.43|175.32|173.52|172.66|170.86|0
1620930000000|2021-05-13 18:20:00|173.65|171.85|176.47|174.67|177.65|175.85|173.65|171.85|0
1620930300000|2021-05-13 18:25:00|176.64|174.84|178.31|176.51|178.65|176.85|175.05|173.25|0
1620930600000|2021-05-13 18:30:00|178.82|177.02|177.82|176.02|178.85|177.05|175.48|173.68|0
1620930900000|2021-05-13 18:35:00|179.17|177.37|179.51|177.71|180.53|178.73|178.16|176.36|0
1620931200000|2021-05-13 18:40:00|179.34|177.54|179.13|177.33|181.2|179.4|178.66|176.86|0
1620931500000|2021-05-13 18:45:00|178.88|177.08|178.11|176.31|179.47|177.67|176.25|174.45|0
1620931800000|2021-05-13 18:50:00|178.02|176.22|177.94|176.14|178.62|176.82|175.07|173.27|0
1620932100000|2021-05-13 18:55:00|178.1|176.3|175.73|173.93|178.44|176.64|175.73|173.93|0
1620932400000|2021-05-13 19:00:00|176.07|174.27|177.76|175.96|180.82|179.02|175.57|173.77|0
1620932700000|2021-05-13 19:05:00|178.43|176.63|181.16|179.36|181.16|179.36|177.59|175.79|0
1620933000000|2021-05-13 19:10:00|181.5|179.7|176.73|174.93|181.5|179.7|175.22|173.42|0
1620933300000|2021-05-13 19:15:00|176.56|174.76|176.73|174.93|179.1|177.3|176.22|174.42|0
1620933600000|2021-05-13 19:20:00|176.9|175.1|177.99|176.19|178.41|176.61|175.3|173.5|0
1620933900000|2021-05-13 19:25:00|178.15|176.35|180.69|178.89|181.21|179.41|178.15|176.35|0
1620934200000|2021-05-13 19:30:00|181.03|179.23|181.85|180.05|185.55|183.75|180.86|179.06|0
1620934500000|2021-05-13 19:35:00|181.77|179.97|182.62|180.82|183.14|181.34|180.4|178.6|0
1620934800000|2021-05-13 19:40:00|182.45|180.65|184.34|182.54|184.34|182.54|180.91|179.11|0
1620935100000|2021-05-13 19:45:00|184|182.2|182.1|180.3|184.34|182.54|181.59|179.79|0
1620935400000|2021-05-13 19:50:00|179.54|177.74|175.55|173.75|181.24|179.44|175.13|173.33|0
1620935700000|2021-05-13 19:55:00|175.04|173.24|171.09|169.29|175.38|173.58|168.86|167.06|0
1620936000000|2021-05-13 20:00:00|169.76|167.96|169.26|167.46|170.92|169.12|168.27|166.47|0
1620936300000|2021-05-13 20:05:00|169.09|167.29|168.59|166.79|170.42|168.62|167.44|165.64|0
1620936600000|2021-05-13 20:10:00|168.76|166.96|169.16|167.36|170.41|168.61|168.42|166.62|0
1620936900000|2021-05-13 20:15:00|169.83|167.63|169.22|167.02|169.83|167.63|169.03|166.83|0
1620937200000|2021-05-13 20:20:00|169.24|167.04|169.46|167.26|169.51|167.31|169.22|167.02|0
1620937500000|2021-05-13 20:25:00|169.43|167.23|169.62|167.42|169.62|167.42|168.97|166.77|0
1620937800000|2021-05-13 20:30:00|169.68|167.48|170.84|168.64|170.84|168.64|169.68|167.48|0
1620938100000|2021-05-13 20:35:00|170.67|168.47|170.33|168.13|170.67|168.47|169.84|167.64|0
1620938400000|2021-05-13 20:40:00|170.5|168.3|171.49|169.29|171.49|169.29|170.5|168.3|0
1620938700000|2021-05-13 20:45:00|171.16|168.96|172.32|170.12|172.82|170.62|171.16|168.96|0
1620939000000|2021-05-13 20:50:00|172.15|169.95|172.32|170.12|172.82|170.62|171.98|169.78|0
1620939300000|2021-05-13 20:55:00|172.48|170.28|173.82|171.62|173.98|171.78|172.15|169.95|0
1620939600000|2021-05-13 21:00:00|173.33|171.13|174.04|171.84|174.09|171.89|173.33|171.13|0
1620939900000|2021-05-13 21:05:00|173.97|171.77|174.14|171.94|174.26|172.06|173.97|171.77|0
1620940200000|2021-05-13 21:10:00|174.11|171.91|173.91|171.71|174.11|171.91|173.77|171.57|0
1620940500000|2021-05-13 21:15:00|173.96|171.76|174.25|172.05|174.37|172.17|173.79|171.59|0
1620940800000|2021-05-13 21:20:00|174.01|171.81|174.09|171.89|174.42|172.22|173.83|171.63|0
1620941100000|2021-05-13 21:25:00|174.05|171.85|173.09|170.89|174.19|171.99|173.09|170.89|0
1620941400000|2021-05-13 21:30:00|173.02|170.82|173.13|170.93|173.28|171.08|172.99|170.79|0
1620941700000|2021-05-13 21:35:00|173.18|170.98|173.37|171.17|173.42|171.22|172.88|170.68|0
1620942000000|2021-05-13 21:40:00|173.25|171.05|173.12|170.92|173.69|171.49|172.88|170.68|0
1620942300000|2021-05-13 21:45:00|173.17|170.97|173.19|170.99|173.24|171.04|172.97|170.77|0
1620942600000|2021-05-13 21:50:00|173.21|171.01|173.19|170.99|173.21|171.01|172.92|170.72|0
1620942900000|2021-05-13 21:55:00|173.21|171.01|173.84|171.64|173.99|171.79|173.19|170.99|0
1620943200000|2021-05-13 22:00:00|174.26|172.06|174.18|171.98|174.26|172.06|172.67|170.47|0
1620943500000|2021-05-13 22:05:00|174.34|172.14|174.34|172.14|174.34|172.14|173.84|171.64|0
1620943800000|2021-05-13 22:10:00|174.17|171.97|173.66|171.46|174.17|171.97|173.33|171.13|0
1620944100000|2021-05-13 22:15:00|173.83|171.63|173.83|171.63|174.17|171.97|173.83|171.63|0
1620944400000|2021-05-13 22:20:00|173.66|171.46|172.48|170.28|173.83|171.63|172.48|170.28|0
1620944700000|2021-05-13 22:25:00|172.15|169.95|171.98|169.78|172.48|170.28|171.81|169.61|0
1620945000000|2021-05-13 22:30:00|172.14|169.94|172.47|170.27|172.64|170.44|171.81|169.61|0
1620945300000|2021-05-13 22:35:00|172.14|169.94|172.13|169.93|172.47|170.27|171.97|169.77|0
1620945600000|2021-05-13 22:40:00|172.05|169.85|172.8|170.6|172.8|170.6|171.96|169.76|0
1620945900000|2021-05-13 22:45:00|172.96|170.76|172.96|170.76|173.13|170.93|172.79|170.59|0
1620946200000|2021-05-13 22:50:00|172.71|170.51|173.96|171.76|173.96|171.76|172.62|170.42|0
1620946500000|2021-05-13 22:55:00|173.62|171.42|172.78|170.58|173.71|171.51|172.62|170.42|0
1620946800000|2021-05-13 23:00:00|172.86|170.66|172.44|170.24|172.95|170.75|172.44|170.24|0
1620947100000|2021-05-13 23:05:00|172.61|170.41|172.35|170.15|172.78|170.58|172.27|170.07|0
1620947400000|2021-05-13 23:10:00|172.44|170.24|171.77|169.57|172.61|170.41|171.77|169.57|0
1620947700000|2021-05-13 23:15:00|171.93|169.73|173.27|171.07|173.27|171.07|171.93|169.73|0
1620948000000|2021-05-13 23:20:00|173.43|171.23|175.45|173.25|175.45|173.25|173.26|171.06|0
1620948300000|2021-05-13 23:25:00|175.61|173.41|174.43|172.23|175.95|173.75|174.26|172.06|0
1620948600000|2021-05-13 23:30:00|174.6|172.4|175.35|173.15|176.28|174.08|174.6|172.4|0
1620948900000|2021-05-13 23:35:00|175.27|173.07|171.74|169.54|175.44|173.24|170.08|167.88|0
1620949200000|2021-05-13 23:40:00|171.57|169.37|174.58|172.38|174.92|172.72|171.57|169.37|0
1620949500000|2021-05-13 23:45:00|174.67|172.47|175|172.8|176.27|174.07|174.24|172.04|0
1620949800000|2021-05-13 23:50:00|175.08|172.88|175.59|173.39|175.75|173.55|174.41|172.21|0
1620950100000|2021-05-13 23:55:00|175.5|173.3|175.24|173.04|176.09|173.89|175.24|173.04|0
1620950400000|2021-05-14 00:00:00|175.41|173.21|176.25|174.05|176.25|174.05|174.23|172.03|0
1620950700000|2021-05-14 00:05:00|176.08|173.88|175.07|172.87|176.93|174.73|175.07|172.87|0
1620951000000|2021-05-14 00:10:00|175.23|173.03|175.06|172.86|175.57|173.37|174.39|172.19|0
1620951300000|2021-05-14 00:15:00|175.31|173.11|176.66|174.46|177.43|175.23|175.31|173.11|0
1620951600000|2021-05-14 00:20:00|176.74|174.54|176.06|173.86|177.25|175.05|175.56|173.36|0
1620951900000|2021-05-14 00:25:00|175.98|173.78|175.55|173.35|176.65|174.45|174.54|172.34|0
1620952200000|2021-05-14 00:30:00|175.72|173.52|176.39|174.19|176.39|174.19|174.71|172.51|0
1620952500000|2021-05-14 00:35:00|176.56|174.36|176.89|174.69|177.92|175.72|176.56|174.36|0
1620952800000|2021-05-14 00:40:00|176.73|174.53|177.4|175.2|177.57|175.37|176.55|174.35|0
1620953100000|2021-05-14 00:45:00|177.57|175.37|177.39|175.19|178.25|176.05|176.89|174.69|0
1620953400000|2021-05-14 00:50:00|177.56|175.36|178.92|176.72|178.92|176.72|177.56|175.36|0
1620953700000|2021-05-14 00:55:00|179.09|176.89|179.51|177.31|180.11|177.91|178.75|176.55|0
1620954000000|2021-05-14 01:00:00|179.6|177.4|180.79|178.59|181.13|178.93|179.43|177.23|0
1620954300000|2021-05-14 01:05:00|180.7|178.5|179.42|177.22|180.79|178.59|179.25|177.05|0
1620954600000|2021-05-14 01:10:00|179.25|177.05|180.27|178.07|180.44|178.24|179.25|177.05|0
1620954900000|2021-05-14 01:15:00|180.09|177.89|181.46|179.26|181.46|179.26|179.58|177.38|0
1620955200000|2021-05-14 01:20:00|181.63|179.43|181.88|179.68|182.49|180.29|181.46|179.26|0
1620955500000|2021-05-14 01:25:00|182.14|179.94|182.39|180.19|183.17|180.97|181.8|179.6|0
1620955800000|2021-05-14 01:30:00|182.48|180.28|181.27|179.07|182.83|180.63|180.93|178.73|0
1620956100000|2021-05-14 01:35:00|181.1|178.9|179.56|177.36|181.1|178.9|179.05|176.85|0
1620956400000|2021-05-14 01:40:00|179.39|177.19|178.7|176.5|180.24|178.04|178.53|176.33|0
1620956700000|2021-05-14 01:45:00|178.53|176.33|177.25|175.05|178.87|176.67|177.17|174.97|0
1620957000000|2021-05-14 01:50:00|177.17|174.97|178.52|176.32|178.52|176.32|177|174.8|0
1620957300000|2021-05-14 01:55:00|178.43|176.23|180.39|178.19|180.48|178.28|178.35|176.15|0
1620957600000|2021-05-14 02:00:00|180.56|178.36|179.88|177.68|181.42|179.22|179.54|177.34|0
1620957900000|2021-05-14 02:05:00|179.7|177.5|179.36|177.16|180.47|178.27|178.51|176.31|0
1620958200000|2021-05-14 02:10:00|179.19|176.99|181.06|178.86|181.06|178.86|179.19|176.99|0
1620958500000|2021-05-14 02:15:00|181.24|179.04|179.52|177.32|181.24|179.04|179.52|177.32|0
1620958800000|2021-05-14 02:20:00|179.69|177.49|180.2|178|180.72|178.52|179.69|177.49|0
1620959100000|2021-05-14 02:25:00|180.28|178.08|179.85|177.65|181.05|178.85|179.68|177.48|0
1620959400000|2021-05-14 02:30:00|180.02|177.82|180.02|177.82|181.22|179.02|180.02|177.82|0
1620959700000|2021-05-14 02:35:00|179.85|177.65|177.12|174.92|180.53|178.33|176.95|174.75|0
1620960000000|2021-05-14 02:40:00|176.95|174.75|178.3|176.1|178.82|176.62|176.95|174.75|0
1620960300000|2021-05-14 02:45:00|178.47|176.27|178.98|176.78|179.15|176.95|177.62|175.42|0
1620960600000|2021-05-14 02:50:00|178.89|176.69|179.06|176.86|179.66|177.46|178.46|176.26|0
1620960900000|2021-05-14 02:55:00|179.14|176.94|179.39|177.19|179.65|177.45|178.63|176.43|0
1620961200000|2021-05-14 03:00:00|179.31|177.11|180.16|177.96|181.27|179.07|179.31|177.11|0
1620961500000|2021-05-14 03:05:00|180.33|178.13|181.01|178.81|181.01|178.81|179.47|177.27|0
1620961800000|2021-05-14 03:10:00|180.84|178.64|182.9|180.7|182.9|180.7|180.84|178.64|0
1620962100000|2021-05-14 03:15:00|183.24|181.04|183.41|181.21|183.76|181.56|182.89|180.69|0
1620962400000|2021-05-14 03:20:00|183.58|181.38|184.27|182.07|184.79|182.59|183.58|181.38|0
1620962700000|2021-05-14 03:25:00|183.59|181.39|181.92|179.72|183.76|181.56|181.75|179.55|0
1620963000000|2021-05-14 03:30:00|182.01|179.81|182.96|180.76|183.13|180.93|181.92|179.72|0
1620963300000|2021-05-14 03:35:00|182.87|180.67|181.91|179.71|182.96|180.76|181.57|179.37|0
1620963600000|2021-05-14 03:40:00|181.74|179.54|182.43|180.23|182.43|180.23|181.57|179.37|0
1620963900000|2021-05-14 03:45:00|182.6|180.4|182.42|180.22|182.95|180.75|182.25|180.05|0
1620964200000|2021-05-14 03:50:00|182.33|180.13|181.73|179.53|182.6|180.4|181.21|179.01|0
1620964500000|2021-05-14 03:55:00|181.55|179.35|181.9|179.7|182.42|180.22|181.38|179.18|0
1620964800000|2021-05-14 04:00:00|182.07|179.87|182.15|179.95|183.01|180.81|182.06|179.86|0
1620965100000|2021-05-14 04:05:00|182.24|180.04|182.49|180.29|182.93|180.73|182.23|180.03|0
1620965400000|2021-05-14 04:10:00|182.58|180.38|183.27|181.07|183.62|181.42|182.58|180.38|0
1620965700000|2021-05-14 04:15:00|183.35|181.15|182.74|180.54|183.44|181.24|182.65|180.45|0
1620966000000|2021-05-14 04:20:00|182.65|180.45|182.56|180.36|182.91|180.71|182.39|180.19|0
1620966300000|2021-05-14 04:25:00|182.65|180.45|182.04|179.84|182.65|180.45|181.52|179.32|0
1620966600000|2021-05-14 04:30:00|181.87|179.67|182.04|179.84|182.73|180.53|181.52|179.32|0
1620966900000|2021-05-14 04:35:00|182.21|180.01|181.68|179.48|182.38|180.18|181.42|179.22|0
1620967200000|2021-05-14 04:40:00|181.86|179.66|180.64|178.44|182.03|179.83|180.56|178.36|0
1620967500000|2021-05-14 04:45:00|180.82|178.62|181.76|179.56|181.85|179.65|180.82|178.62|0
1620967800000|2021-05-14 04:50:00|181.85|179.65|181.5|179.3|182.19|179.99|181.5|179.3|0
1620968100000|2021-05-14 04:55:00|181.67|179.47|181.49|179.29|182.19|179.99|181.32|179.12|0
1620968400000|2021-05-14 05:00:00|181.84|179.64|182.35|180.15|182.61|180.41|181.49|179.29|0
1620968700000|2021-05-14 05:05:00|182.18|179.98|182.35|180.15|182.87|180.67|181.83|179.63|0
1620969000000|2021-05-14 05:10:00|182.26|180.06|184.78|182.58|184.78|182.58|181.83|179.63|0
1620969300000|2021-05-14 05:15:00|184.95|182.75|183.9|181.7|186|183.8|183.9|181.7|0
1620969600000|2021-05-14 05:20:00|183.73|181.53|183.38|181.18|183.9|181.7|183.03|180.83|0
1620969900000|2021-05-14 05:25:00|183.55|181.35|184.24|182.04|185.46|183.26|183.55|181.35|0
1620970200000|2021-05-14 05:30:00|184.32|182.12|183.54|181.34|184.94|182.74|183.37|181.17|0
1620970500000|2021-05-14 05:35:00|183.45|181.25|183.36|181.16|184.23|182.03|183.02|180.82|0
1620970800000|2021-05-14 05:40:00|183.19|180.99|183.09|180.89|183.88|181.68|182.58|180.38|0
1620971100000|2021-05-14 05:45:00|183.01|180.81|184.74|182.54|184.75|182.55|182.84|180.64|0
1620971400000|2021-05-14 05:50:00|184.57|182.37|184.74|182.54|185.26|183.06|184.22|182.02|0
1620971700000|2021-05-14 05:55:00|184.91|182.71|185.43|183.23|185.96|183.76|184.22|182.02|0
1620972000000|2021-05-14 06:00:00|185.26|183.06|182.12|179.92|185.26|183.06|180.74|178.54|0
1620972300000|2021-05-14 06:05:00|181.95|179.75|181.86|179.66|182.81|180.61|181.6|179.4|0
1620972600000|2021-05-14 06:10:00|181.77|179.57|182.29|180.09|182.29|180.09|180.74|178.54|0
1620972900000|2021-05-14 06:15:00|182.11|179.91|181.94|179.74|182.29|180.09|181.07|178.87|0
1620973200000|2021-05-14 06:20:00|181.76|179.56|180.9|178.7|181.94|179.74|180.72|178.52|0
1620973500000|2021-05-14 06:25:00|180.72|178.52|181.75|179.55|182.27|180.07|180.38|178.18|0
1620973800000|2021-05-14 06:30:00|181.58|179.38|182.27|180.07|182.35|180.15|181.06|178.86|0
1620974100000|2021-05-14 06:35:00|182.1|179.9|183.31|181.11|183.48|181.28|181.75|179.55|0
1620974400000|2021-05-14 06:40:00|183.3|181.1|184.34|182.14|184.34|182.14|183.3|181.1|0
1620974700000|2021-05-14 06:45:00|184.52|182.32|187.14|184.94|187.14|184.94|184.34|182.14|0
1620975000000|2021-05-14 06:50:00|186.96|184.76|187.13|184.93|187.66|185.46|186.61|184.41|0
1620975300000|2021-05-14 06:55:00|187.22|185.02|187.13|184.93|187.66|185.46|186.69|184.49|0
1620975600000|2021-05-14 07:00:00|186.95|184.75|185.99|183.79|189.1|186.9|185.39|183.19|0
1620975900000|2021-05-14 07:05:00|185.71|183.91|185.01|183.21|186.75|184.95|185.01|183.21|0
1620976200000|2021-05-14 07:10:00|184.83|183.03|185.53|183.73|186.4|184.6|184.83|183.03|0
1620976500000|2021-05-14 07:15:00|185.7|183.9|183.52|181.72|185.7|183.9|182.05|180.25|0
1620976800000|2021-05-14 07:20:00|183.61|181.81|182.91|181.11|184.48|182.68|182.57|180.77|0
1620977100000|2021-05-14 07:25:00|182.99|181.19|181.52|179.72|183.26|181.46|181.52|179.72|0
1620977400000|2021-05-14 07:30:00|181.35|179.55|182.03|180.23|182.04|180.24|180.31|178.51|0
1620977700000|2021-05-14 07:35:00|181.69|179.89|182.72|180.92|182.9|181.1|180.48|178.68|0
1620978000000|2021-05-14 07:40:00|182.55|180.75|181.85|180.05|182.98|181.18|181.68|179.88|0
1620978300000|2021-05-14 07:45:00|181.68|179.88|181.11|179.31|182.2|180.4|180.59|178.79|0
1620978600000|2021-05-14 07:50:00|180.94|179.14|180.07|178.27|181.46|179.66|179.8|178|0
1620978900000|2021-05-14 07:55:00|179.89|178.09|181.56|179.76|181.83|180.03|179.55|177.75|0
1620979200000|2021-05-14 08:00:00|181.65|179.85|182.95|181.15|182.95|181.15|180.62|178.82|0
1620979500000|2021-05-14 08:05:00|183.04|181.24|181.13|179.33|183.21|181.41|180.78|178.98|0
1620979800000|2021-05-14 08:10:00|180.61|178.81|182.16|180.36|182.68|180.88|180.61|178.81|0
1620980100000|2021-05-14 08:15:00|181.81|180.01|183.8|182|183.89|182.09|181.64|179.84|0
1620980400000|2021-05-14 08:20:00|183.72|181.92|184.24|182.44|184.42|182.62|183.37|181.57|0
1620980700000|2021-05-14 08:25:00|184.06|182.26|184.23|182.43|184.24|182.44|183.19|181.39|0
1620981000000|2021-05-14 08:30:00|184.06|182.26|184.93|183.13|185.28|183.48|183.88|182.08|0
1620981300000|2021-05-14 08:35:00|185.1|183.3|185.88|184.08|186.5|184.7|184.75|182.95|0
1620981600000|2021-05-14 08:40:00|185.97|184.17|184.92|183.12|185.97|184.17|184.57|182.77|0
1620981900000|2021-05-14 08:45:00|185.09|183.29|185.44|183.64|186.14|184.34|184.57|182.77|0
1620982200000|2021-05-14 08:50:00|185.61|183.81|186.08|184.28|187.59|185.79|185.26|183.46|0
1620982500000|2021-05-14 08:55:00|185.82|184.02|185.99|184.19|186.52|184.72|185.64|183.84|0
1620982800000|2021-05-14 09:00:00|186.34|184.54|186.34|184.54|187.21|185.41|185.99|184.19|0
1620983100000|2021-05-14 09:05:00|186.51|184.71|187.91|186.11|188.09|186.29|186.34|184.54|0
1620983400000|2021-05-14 09:10:00|188.27|186.47|188.08|186.28|189.68|187.88|187.91|186.11|0
1620983700000|2021-05-14 09:15:00|187.91|186.11|188.61|186.81|189.32|187.52|187.91|186.11|0
1620984000000|2021-05-14 09:20:00|188.52|186.72|187.19|185.39|188.79|186.99|187.19|185.39|0
1620984300000|2021-05-14 09:25:00|187.37|185.57|187.19|185.39|187.81|186.01|187.19|185.39|0
1620984600000|2021-05-14 09:30:00|187.36|185.56|187.18|185.38|188.25|186.45|186.48|184.68|0
1620984900000|2021-05-14 09:35:00|187|185.2|187.18|185.38|187.44|185.64|186.47|184.67|0
1620985200000|2021-05-14 09:40:00|187|185.2|187.17|185.37|187.17|185.37|186.29|184.49|0
1620985500000|2021-05-14 09:45:00|187.35|185.55|186.99|185.19|187.7|185.9|186.64|184.84|0
1620985800000|2021-05-14 09:50:00|186.81|185.01|185.93|184.13|186.99|185.19|185.75|183.95|0
1620986100000|2021-05-14 09:55:00|185.84|184.04|185.57|183.77|186.1|184.3|184.7|182.9|0
1620986400000|2021-05-14 10:00:00|185.83|184.03|185.74|183.94|186.45|184.65|184.87|183.07|0
1620986700000|2021-05-14 10:05:00|185.22|183.42|184.68|182.88|185.92|184.12|184.68|182.88|0
1620987000000|2021-05-14 10:10:00|184.86|183.06|184.5|182.7|185.56|183.76|184.15|182.35|0
1620987300000|2021-05-14 10:15:00|184.33|182.53|184.85|183.05|185.03|183.23|184.33|182.53|0
1620987600000|2021-05-14 10:20:00|185.03|183.23|185.02|183.22|185.73|183.93|184.85|183.05|0
1620987900000|2021-05-14 10:25:00|184.93|183.13|185.37|183.57|185.81|184.01|184.85|183.05|0
1620988200000|2021-05-14 10:30:00|185.19|183.39|185.28|183.48|185.63|183.83|184.49|182.69|0
1620988500000|2021-05-14 10:35:00|185.19|183.39|184.58|182.78|185.28|183.48|183.88|182.08|0
1620988800000|2021-05-14 10:40:00|184.75|182.95|184.57|182.77|185.45|183.65|184.4|182.6|0
1620989100000|2021-05-14 10:45:00|184.4|182.6|185.7|183.9|185.7|183.9|184.39|182.59|0
1620989400000|2021-05-14 10:50:00|185.62|183.82|186.14|184.34|186.14|184.34|185.44|183.64|0
1620989700000|2021-05-14 10:55:00|186.49|184.69|184.56|182.76|186.49|184.69|184.38|182.58|0
1620990000000|2021-05-14 11:00:00|184.38|182.58|186.31|184.51|186.48|184.68|183.68|181.88|0
1620990300000|2021-05-14 11:05:00|186.48|184.68|186.83|185.03|187.36|185.56|185.6|183.8|0
1620990600000|2021-05-14 11:10:00|186.74|184.94|185.95|184.15|186.83|185.03|185.77|183.97|0
1620990900000|2021-05-14 11:15:00|185.77|183.97|185.42|183.62|186.12|184.32|184.89|183.09|0
1620991200000|2021-05-14 11:20:00|185.59|183.79|185.24|183.44|186.64|184.84|185.24|183.44|0
1620991500000|2021-05-14 11:25:00|185.23|183.43|186.99|185.19|186.99|185.19|184.88|183.08|0
1620991800000|2021-05-14 11:30:00|187.16|185.36|188.04|186.24|188.75|186.95|186.46|184.66|0
1620992100000|2021-05-14 11:35:00|187.51|185.71|186.63|184.83|187.77|185.97|186.63|184.83|0
1620992400000|2021-05-14 11:40:00|186.8|185|187.86|186.06|187.86|186.06|186.8|185|0
1620992700000|2021-05-14 11:45:00|188.03|186.23|186.44|184.64|188.39|186.59|186.44|184.64|0
1620993000000|2021-05-14 11:50:00|186.62|184.82|186.61|184.81|187.15|185.35|186.09|184.29|0
1620993300000|2021-05-14 11:55:00|186.7|184.9|186.96|185.16|187.32|185.52|186.26|184.46|0
1620993600000|2021-05-14 12:00:00|187.14|185.34|187.66|185.86|188.55|186.75|186.61|184.81|0
1620993900000|2021-05-14 12:05:00|187.49|185.69|187.13|185.33|187.84|186.04|186.42|184.62|0
1620994200000|2021-05-14 12:10:00|187.3|185.5|186.42|184.62|187.66|185.86|186.42|184.62|0
1620994500000|2021-05-14 12:15:00|186.77|184.97|186.94|185.14|187.3|185.5|186.42|184.62|0
1620994800000|2021-05-14 12:20:00|187.03|185.23|187.47|185.67|188|186.2|186.77|184.97|0
1620995100000|2021-05-14 12:25:00|187.29|185.49|186.76|184.96|187.99|186.19|186.49|184.69|0
1620995400000|2021-05-14 12:30:00|186.93|185.13|181.85|180.05|186.93|185.13|181.68|179.88|0
1620995700000|2021-05-14 12:35:00|181.68|179.88|181.33|179.53|182.55|180.75|179.25|177.45|0
1620996000000|2021-05-14 12:40:00|181.5|179.7|183.24|181.44|183.41|181.61|180.63|178.83|0
1620996300000|2021-05-14 12:45:00|183.41|181.61|184.11|182.31|184.46|182.66|183.24|181.44|0
1620996600000|2021-05-14 12:50:00|184.28|182.48|184.8|183|185.15|183.35|183.23|181.43|0
1620996900000|2021-05-14 12:55:00|184.98|183.18|185.85|184.05|186.91|185.11|184.98|183.18|0
1620997200000|2021-05-14 13:00:00|186.03|184.23|185.84|184.04|186.2|184.4|184.79|182.99|0
1620997500000|2021-05-14 13:05:00|185.67|183.87|186.72|184.92|187.43|185.63|185.49|183.69|0
1620997800000|2021-05-14 13:10:00|186.9|185.1|185.84|184.04|187.07|185.27|185.31|183.51|0
1620998100000|2021-05-14 13:15:00|186.01|184.21|184.16|182.36|186.01|184.21|184.08|182.28|0
1620998400000|2021-05-14 13:20:00|184.34|182.54|186.88|185.08|187.41|185.61|184.34|182.54|0
1620998700000|2021-05-14 13:25:00|186.79|184.99|187.41|185.61|187.41|185.61|185.65|183.85|0
1620999000000|2021-05-14 13:30:00|187.94|186.14|188.12|186.32|190.79|188.99|187.76|185.96|0
1620999300000|2021-05-14 13:35:00|188.83|187.03|188.7|186.9|190.07|188.27|187.44|185.64|0
1620999600000|2021-05-14 13:40:00|189.24|187.44|190.09|188.29|190.09|188.29|187.21|185.41|0
1620999900000|2021-05-14 13:45:00|190.63|188.83|189.95|188.15|191.4|189.6|189.59|187.79|0
1621000200000|2021-05-14 13:50:00|190.31|188.51|192.49|190.69|192.86|191.06|189.04|187.24|0
1621000500000|2021-05-14 13:55:00|192.31|190.51|195.6|193.8|195.6|193.8|191.76|189.96|0
1621000800000|2021-05-14 14:00:00|196.7|194.9|195.19|193.39|198.34|196.54|192.67|190.87|0
1621001100000|2021-05-14 14:05:00|195|193.2|190.98|189.18|195.37|193.57|190.62|188.82|0
1621001400000|2021-05-14 14:10:00|191.25|189.45|195.55|193.75|195.91|194.11|191.25|189.45|0
1621001700000|2021-05-14 14:15:00|195.36|193.56|194.62|192.82|195.73|193.93|193.34|191.54|0
1621002000000|2021-05-14 14:20:00|194.44|192.64|194.91|193.11|197.01|195.21|194.36|192.56|0
1621002300000|2021-05-14 14:25:00|195.28|193.48|191.97|190.17|197.13|195.33|191.97|190.17|0
1621002600000|2021-05-14 14:30:00|191.78|189.98|195.46|193.66|195.82|194.02|191.78|189.98|0
1621002900000|2021-05-14 14:35:00|195.64|193.84|191.23|189.43|195.82|194.02|191.23|189.43|0
1621003200000|2021-05-14 14:40:00|191.96|190.16|189.95|188.15|193.42|191.62|189.04|187.24|0
1621003500000|2021-05-14 14:45:00|190.68|188.88|195.81|194.01|195.81|194.01|190.68|188.88|0
1621003800000|2021-05-14 14:50:00|195.63|193.83|196.18|194.38|196.92|195.12|195.35|193.55|0
1621004100000|2021-05-14 14:55:00|196.27|194.47|197.84|196.04|198.4|196.6|195.81|194.01|0
1621004400000|2021-05-14 15:00:00|198.03|196.23|195.06|193.26|198.58|196.78|194.69|192.89|0
1621004700000|2021-05-14 15:05:00|195.43|193.63|195.06|193.26|197.28|195.48|195.06|193.26|0
1621005000000|2021-05-14 15:10:00|195.24|193.44|197.46|195.66|198.39|196.59|195.24|193.44|0
1621005300000|2021-05-14 15:15:00|197.83|196.03|198.94|197.14|199.5|197.7|197.83|196.03|0
1621005600000|2021-05-14 15:20:00|198.75|196.95|199.49|197.69|199.68|197.88|198.75|196.95|0
1621005900000|2021-05-14 15:25:00|199.68|197.88|199.3|197.5|200.61|198.81|198.75|196.95|0
1621006200000|2021-05-14 15:30:00|199.49|197.69|200.46|198.66|200.55|198.75|198.93|197.13|0
1621006500000|2021-05-14 15:35:00|200.64|198.84|201.01|199.21|201.2|199.4|199.99|198.19|0
1621006800000|2021-05-14 15:40:00|201.2|199.4|200.45|198.65|201.57|199.77|200.26|198.46|0
1621007100000|2021-05-14 15:45:00|200.64|198.84|200.63|198.83|201.38|199.58|200.45|198.65|0
1621007400000|2021-05-14 15:50:00|200.82|199.02|198.95|197.15|200.82|199.02|198.21|196.41|0
1621007700000|2021-05-14 15:55:00|199.14|197.34|198.95|197.15|199.78|197.98|198.39|196.59|0
1621008000000|2021-05-14 16:00:00|199.04|197.24|200.25|198.45|201.18|199.38|198.58|196.78|0
1621008300000|2021-05-14 16:05:00|200.43|198.63|200.8|199|201.55|199.75|200.25|198.45|0
1621008600000|2021-05-14 16:10:00|201.17|199.37|202.29|200.49|202.67|200.87|200.8|199|0
1621008900000|2021-05-14 16:15:00|202.48|200.68|203.04|201.24|203.22|201.42|201.73|199.93|0
1621009200000|2021-05-14 16:20:00|203.22|201.42|202.47|200.67|203.79|201.99|201.54|199.74|0
1621009500000|2021-05-14 16:25:00|202.1|200.3|202.84|201.04|203.22|201.42|202.1|200.3|0
1621009800000|2021-05-14 16:30:00|203.03|201.23|203.77|201.97|203.96|202.16|203.03|201.23|0
1621010100000|2021-05-14 16:35:00|203.59|201.79|202.65|200.85|203.59|201.79|201.9|200.1|0
1621010400000|2021-05-14 16:40:00|202.83|201.03|202.83|201.03|203.58|201.78|202.83|201.03|0
1621010700000|2021-05-14 16:45:00|203.02|201.22|204.33|202.53|204.51|202.71|202.83|201.03|0
1621011000000|2021-05-14 16:50:00|204.51|202.71|204.12|202.32|205.82|204.02|203.66|201.86|0
1621011300000|2021-05-14 16:55:00|204.22|202.42|204.97|203.17|205.16|203.36|204.03|202.23|0
1621011600000|2021-05-14 17:00:00|205.16|203.36|204.34|202.54|206.29|204.49|204.16|202.36|0
1621011900000|2021-05-14 17:05:00|204.25|202.45|204.15|202.35|204.53|202.73|203.59|201.79|0
1621012200000|2021-05-14 17:10:00|204.34|202.54|204.15|202.35|204.53|202.73|203.58|201.78|0
1621012500000|2021-05-14 17:15:00|203.96|202.16|203.39|201.59|204.15|202.35|203.01|201.21|0
1621012800000|2021-05-14 17:20:00|203.58|201.78|204.71|202.91|205.47|203.67|203.39|201.59|0
1621013100000|2021-05-14 17:25:00|204.9|203.1|205.27|203.47|205.65|203.85|204.71|202.91|0
1621013400000|2021-05-14 17:30:00|205.46|203.66|204.7|202.9|206.41|204.61|203.75|201.95|0
1621013700000|2021-05-14 17:35:00|204.89|203.09|204.88|203.08|205.46|203.66|204.13|202.33|0
1621014000000|2021-05-14 17:40:00|204.7|202.9|205.26|203.46|205.64|203.84|204.31|202.51|0
1621014300000|2021-05-14 17:45:00|205.07|203.27|205.44|203.64|205.63|203.83|204.12|202.32|0
1621014600000|2021-05-14 17:50:00|205.54|203.74|205.25|203.45|205.82|204.02|204.87|203.07|0
1621014900000|2021-05-14 17:55:00|205.44|203.64|205.63|203.83|206.39|204.59|205.25|203.45|0
1621015200000|2021-05-14 18:00:00|205.82|204.02|206|204.2|206.01|204.21|204.87|203.07|0
1621015500000|2021-05-14 18:05:00|206.19|204.39|207.72|205.92|207.91|206.11|206.19|204.39|0
1621015800000|2021-05-14 18:10:00|207.91|206.11|208.46|206.66|209.32|207.52|207.32|205.52|0
1621016100000|2021-05-14 18:15:00|208.65|206.85|208.27|206.47|208.84|207.04|207.89|206.09|0
1621016400000|2021-05-14 18:20:00|208.46|206.66|207.5|205.7|208.46|206.66|206.93|205.13|0
1621016700000|2021-05-14 18:25:00|207.69|205.89|207.69|205.89|208.45|206.65|207.12|205.32|0
1621017000000|2021-05-14 18:30:00|207.88|206.08|209.78|207.98|210.17|208.37|207.88|206.08|0
1621017300000|2021-05-14 18:35:00|209.59|207.79|210.02|208.22|210.78|208.98|209.3|207.5|0
1621017600000|2021-05-14 18:40:00|210.11|208.31|210.4|208.6|211.16|209.36|210.02|208.22|0
1621017900000|2021-05-14 18:45:00|210.49|208.69|211.92|210.12|212.12|210.32|210.39|208.59|0
1621018200000|2021-05-14 18:50:00|212.11|210.31|213.45|211.65|213.64|211.84|211.35|209.55|0
1621018500000|2021-05-14 18:55:00|213.64|211.84|212.39|210.59|213.84|212.04|211.14|209.34|0
1621018800000|2021-05-14 19:00:00|212.48|210.68|210.66|208.86|212.48|210.68|208.76|206.96|0
1621019100000|2021-05-14 19:05:00|210.86|209.06|211.04|209.24|211.62|209.82|209.9|208.1|0
1621019400000|2021-05-14 19:10:00|211.23|209.43|211.61|209.81|212|210.2|209.89|208.09|0
1621019700000|2021-05-14 19:15:00|211.42|209.62|211.42|209.62|213.14|211.34|211.42|209.62|0
1621020000000|2021-05-14 19:20:00|211.51|209.71|209.87|208.07|212.56|210.76|209.87|208.07|0
1621020300000|2021-05-14 19:25:00|210.15|208.35|210.44|208.64|210.83|209.03|209.1|207.3|0
1621020600000|2021-05-14 19:30:00|210.63|208.83|208.34|206.54|211.21|209.41|206.63|204.83|0
1621020900000|2021-05-14 19:35:00|208.53|206.73|207.76|205.96|209.48|207.68|206.62|204.82|0
1621021200000|2021-05-14 19:40:00|207.57|205.77|207.76|205.96|208.71|206.91|206.05|204.25|0
1621021500000|2021-05-14 19:45:00|207.19|205.39|210.23|208.43|210.62|208.82|207|205.2|0
1621021800000|2021-05-14 19:50:00|209.28|207.48|213.11|211.31|213.3|211.5|208.13|206.33|0
1621022100000|2021-05-14 19:55:00|212.91|211.11|205.09|203.29|212.91|211.11|205.09|203.29|0
1621022400000|2021-05-14 20:00:00|206.79|204.99|211.18|209.38|211.56|209.76|206.79|204.99|0
1621022700000|2021-05-14 20:05:00|210.99|209.19|211.56|209.76|212.52|210.72|210.99|209.19|0
1621023000000|2021-05-14 20:10:00|211.65|209.85|210.5|208.7|211.94|210.14|209.92|208.12|0
1621235100000|2021-05-17 07:05:00|205.85|204.05|206.22|204.42|206.61|204.81|205.66|203.86|0
1621235400000|2021-05-17 07:10:00|206.03|204.23|206.41|204.61|207.83|206.03|205.84|204.04|0
1621235700000|2021-05-17 07:15:00|205.84|204.04|202.44|200.64|205.84|204.04|202.25|200.45|0
1621236000000|2021-05-17 07:20:00|202.25|200.45|199.99|198.19|202.53|200.73|199.99|198.19|0
1621236300000|2021-05-17 07:25:00|200.37|198.57|200.45|198.65|201.2|199.4|199.8|198|0
1621236600000|2021-05-17 07:30:00|200.36|198.56|199.61|197.81|201.3|199.5|199.24|197.44|0
1621236900000|2021-05-17 07:35:00|199.8|198|198.86|197.06|200.73|198.93|198.67|196.87|0
1621237200000|2021-05-17 07:40:00|199.05|197.25|196.99|195.19|199.23|197.43|196.44|194.64|0
1621237500000|2021-05-17 07:45:00|196.81|195.01|196.24|194.44|197.18|195.38|195.14|193.34|0
1621237800000|2021-05-17 07:50:00|196.06|194.26|196.61|194.81|197.54|195.74|196.06|194.26|0
1621238100000|2021-05-17 07:55:00|196.7|194.9|197.35|195.55|197.91|196.11|196.24|194.44|0
1621238400000|2021-05-17 08:00:00|197.54|195.74|200.71|198.91|201.27|199.47|197.16|195.36|0
1621238700000|2021-05-17 08:05:00|200.52|198.72|200.33|198.53|201.08|199.28|199.58|197.78|0
1621239000000|2021-05-17 08:10:00|200.14|198.34|200.18|198.38|200.89|199.09|198.41|196.61|0
1621239300000|2021-05-17 08:15:00|200.36|198.56|200.55|198.75|200.73|198.93|199.43|197.63|0
1621239600000|2021-05-17 08:20:00|200.36|198.56|202.23|200.43|202.41|200.61|200.17|198.37|0
1621239900000|2021-05-17 08:25:00|202.04|200.24|202.03|200.23|202.41|200.61|201.29|199.49|0
1621240200000|2021-05-17 08:30:00|201.85|200.05|202.22|200.42|202.97|201.17|201.85|200.05|0
1621240500000|2021-05-17 08:35:00|202.4|200.6|203.15|201.35|203.34|201.54|202.03|200.23|0
1621240800000|2021-05-17 08:40:00|203.24|201.44|203.9|202.1|204.09|202.29|202.96|201.16|0
1621241100000|2021-05-17 08:45:00|203.71|201.91|203.52|201.72|203.9|202.1|202.95|201.15|0
1621241400000|2021-05-17 08:50:00|203.71|201.91|203.33|201.53|204.08|202.28|203.14|201.34|0
1621241700000|2021-05-17 08:55:00|203.51|201.71|203.51|201.71|203.51|201.71|202.95|201.15|0
1621242000000|2021-05-17 09:00:00|203.7|201.9|202.57|200.77|203.7|201.9|202|200.2|0
1621242300000|2021-05-17 09:05:00|202.38|200.58|202.19|200.39|202.75|200.95|201.25|199.45|0
1621242600000|2021-05-17 09:10:00|202.37|200.57|202.37|200.57|203.12|201.32|202.18|200.38|0
1621242900000|2021-05-17 09:15:00|202.27|200.47|201.61|199.81|202.83|201.03|201.43|199.63|0
1621243200000|2021-05-17 09:20:00|201.8|200|203.49|201.69|203.68|201.88|201.61|199.81|0
1621243500000|2021-05-17 09:25:00|203.68|201.88|203.67|201.87|203.68|201.88|202.36|200.56|0
1621243800000|2021-05-17 09:30:00|203.48|201.68|202.35|200.55|203.48|201.68|202.35|200.55|0
1621244100000|2021-05-17 09:35:00|202.16|200.36|201.6|199.8|203|201.2|201.6|199.8|0
1621244400000|2021-05-17 09:40:00|201.78|199.98|201.03|199.23|201.78|199.98|199.91|198.11|0
1621244700000|2021-05-17 09:45:00|200.84|199.04|201.78|199.98|202.34|200.54|200.75|198.95|0
1621245000000|2021-05-17 09:50:00|201.21|199.41|200.46|198.66|201.4|199.6|200.27|198.47|0
1621245300000|2021-05-17 09:55:00|200.27|198.47|200.46|198.66|200.83|199.03|199.9|198.1|0
1621245600000|2021-05-17 10:00:00|200.27|198.47|199.05|197.25|200.46|198.66|198.59|196.79|0
1621245900000|2021-05-17 10:05:00|199.15|197.35|198.77|196.97|199.52|197.72|198.4|196.6|0
1621246200000|2021-05-17 10:10:00|198.58|196.78|198.76|196.96|199.7|197.9|198.39|196.59|0
1621246500000|2021-05-17 10:15:00|198.58|196.78|198.39|196.59|198.76|196.96|197.65|195.85|0
1621246800000|2021-05-17 10:20:00|198.57|196.77|197.48|195.68|198.97|197.17|197.11|195.31|0
1621247100000|2021-05-17 10:25:00|197.3|195.5|196.92|195.12|198.22|196.42|196.74|194.94|0
1621247400000|2021-05-17 10:30:00|197.11|195.31|197.47|195.67|198.22|196.42|196.74|194.94|0
1621247700000|2021-05-17 10:35:00|197.56|195.76|197.28|195.48|198.03|196.23|196.55|194.75|0
1621248000000|2021-05-17 10:40:00|197.1|195.3|197.28|195.48|197.65|195.85|196.91|195.11|0
1621248300000|2021-05-17 10:45:00|197.18|195.38|197.18|195.38|197.46|195.66|196.72|194.92|0
1621248600000|2021-05-17 10:50:00|197.09|195.29|197.09|195.29|197.64|195.84|196.53|194.73|0
1621248900000|2021-05-17 10:55:00|196.99|195.19|196.16|194.36|197.08|195.28|195.79|193.99|0
1621249200000|2021-05-17 11:00:00|196.53|194.73|195.8|194|196.89|195.09|195.79|193.99|0
1621249500000|2021-05-17 11:05:00|195.61|193.81|198.57|196.77|198.57|196.77|195.52|193.72|0
1621249800000|2021-05-17 11:10:00|198.38|196.58|198.01|196.21|198.75|196.95|197.73|195.93|0
1621250100000|2021-05-17 11:15:00|198.1|196.3|198.93|197.13|199.3|197.5|197.82|196.02|0
1621250400000|2021-05-17 11:20:00|198.74|196.94|196.33|194.53|198.93|197.13|196.33|194.53|0
1621250700000|2021-05-17 11:25:00|196.15|194.35|195.96|194.16|196.33|194.53|194.67|192.87|0
1621251000000|2021-05-17 11:30:00|196.14|194.34|196.32|194.52|196.7|194.9|195.22|193.42|0
1621251300000|2021-05-17 11:35:00|196.51|194.71|196.87|195.07|197.62|195.82|196.51|194.71|0
1621251600000|2021-05-17 11:40:00|196.78|194.98|195.76|193.96|196.87|195.07|194.84|193.04|0
1621251900000|2021-05-17 11:45:00|195.58|193.78|193.55|191.75|195.58|193.78|193.37|191.57|0
1621252200000|2021-05-17 11:50:00|193.37|191.57|193.79|191.99|193.97|192.17|191.64|189.84|0
1621252500000|2021-05-17 11:55:00|193.97|192.17|193.78|191.98|194.52|192.72|193.42|191.62|0
1621252800000|2021-05-17 12:00:00|193.69|191.89|195.25|193.45|195.43|193.63|192.87|191.07|0
1621253100000|2021-05-17 12:05:00|195.06|193.26|195.24|193.44|195.43|193.63|194.88|193.08|0
1621253400000|2021-05-17 12:10:00|195.06|193.26|193.4|191.6|195.06|193.26|193.04|191.24|0
1621253700000|2021-05-17 12:15:00|193.22|191.42|193.4|191.6|193.58|191.78|192.12|190.32|0
1621254000000|2021-05-17 12:20:00|193.58|191.78|194.31|192.51|195.05|193.25|193.58|191.78|0
1621254300000|2021-05-17 12:25:00|194.49|192.69|194.67|192.87|194.68|192.88|193.03|191.23|0
1621254600000|2021-05-17 12:30:00|194.49|192.69|195.22|193.42|195.22|193.42|193.76|191.96|0
1621254900000|2021-05-17 12:35:00|195.4|193.6|196.69|194.89|197.25|195.45|195.4|193.6|0
1621255200000|2021-05-17 12:40:00|196.87|195.07|196.32|194.52|197.06|195.26|196.13|194.33|0
1621255500000|2021-05-17 12:45:00|196.41|194.61|195.39|193.59|196.5|194.7|195.21|193.41|0
1621255800000|2021-05-17 12:50:00|195.21|193.41|195.94|194.14|196.31|194.51|195.02|193.22|0
1621256100000|2021-05-17 12:55:00|195.75|193.95|195.38|193.58|196.3|194.5|195.2|193.4|0
1621256400000|2021-05-17 13:00:00|195.2|193.4|196.85|195.05|196.86|195.06|194.65|192.85|0
1621256700000|2021-05-17 13:05:00|196.76|194.96|197.96|196.16|198.14|196.34|195.93|194.13|0
1621257000000|2021-05-17 13:10:00|198.14|196.34|197.77|195.97|198.33|196.53|197.3|195.5|0
1621257300000|2021-05-17 13:15:00|197.95|196.15|198.32|196.52|198.32|196.52|197.58|195.78|0
1621257600000|2021-05-17 13:20:00|198.13|196.33|198.87|197.07|199.43|197.63|197.94|196.14|0
1621257900000|2021-05-17 13:25:00|198.69|196.89|199.05|197.25|199.61|197.81|198.5|196.7|0
1621258200000|2021-05-17 13:30:00|198.87|197.07|200.16|198.36|200.91|199.11|197.01|195.21|0
1621258500000|2021-05-17 13:35:00|200.35|198.55|203.08|201.28|204.65|202.85|200.16|198.36|0
1621258800000|2021-05-17 13:40:00|202.89|201.09|197.62|195.82|204.22|202.42|197.62|195.82|0
1621259100000|2021-05-17 13:45:00|197.44|195.64|194.82|193.02|199.31|197.51|194.82|193.02|0
1621259400000|2021-05-17 13:50:00|194.45|192.65|191.85|190.05|195.94|194.14|190.56|188.76|0
1621259700000|2021-05-17 13:55:00|191.67|189.87|194.5|192.7|195.98|194.18|190.65|188.85|0
1621260000000|2021-05-17 14:00:00|193.57|191.77|191.54|189.74|193.57|191.77|188.98|187.18|0
1621260300000|2021-05-17 14:05:00|192.83|191.03|190.25|188.45|195.42|193.62|190.07|188.27|0
1621260600000|2021-05-17 14:10:00|190.07|188.27|192.45|190.65|193.74|191.94|188.61|186.81|0
1621260900000|2021-05-17 14:15:00|192.64|190.84|198.01|196.21|198.38|196.58|190.25|188.45|0
1621261200000|2021-05-17 14:20:00|197.82|196.02|196.88|195.08|199.31|197.51|196.7|194.9|0
1621261500000|2021-05-17 14:25:00|197.07|195.27|189.87|188.07|199.12|197.32|189.87|188.07|0
1621261800000|2021-05-17 14:30:00|189.78|187.98|187.9|186.1|192.25|190.45|187.9|186.1|0
1621262100000|2021-05-17 14:35:00|188.08|186.28|196.8|195|198.01|196.21|187.72|185.92|0
1621262400000|2021-05-17 14:40:00|196.9|195.1|195.22|193.42|198.01|196.21|194.67|192.87|0
1621262700000|2021-05-17 14:45:00|195.41|193.61|195.4|193.6|196.7|194.9|193.38|191.58|0
1621263000000|2021-05-17 14:50:00|195.59|193.79|195.4|193.6|197.63|195.83|194.48|192.68|0
1621263300000|2021-05-17 14:55:00|195.21|193.41|194.47|192.67|197.07|195.27|193.64|191.84|0
1621263600000|2021-05-17 15:00:00|194.1|192.3|192.9|191.1|195.77|193.97|189.7|187.9|0
1621263900000|2021-05-17 15:05:00|192.81|191.01|190.42|188.62|194.74|192.94|189.87|188.07|0
1621264200000|2021-05-17 15:10:00|189.87|188.07|192.43|190.63|192.43|190.63|186.78|184.98|0
1621264500000|2021-05-17 15:15:00|192.25|190.45|189.86|188.06|193.17|191.37|189.32|187.52|0
1621264800000|2021-05-17 15:20:00|190.05|188.25|191.87|190.07|193.71|191.91|190.05|188.25|0
1621265100000|2021-05-17 15:25:00|191.69|189.89|189.31|187.51|192.61|190.81|189.31|187.51|0
1621265400000|2021-05-17 15:30:00|189.49|187.69|190.03|188.23|190.95|189.15|186.94|185.14|0
1621265700000|2021-05-17 15:35:00|190.22|188.42|189.85|188.05|191.86|190.06|189.75|187.95|0
1621266000000|2021-05-17 15:40:00|189.57|187.77|191.12|189.32|191.86|190.06|188.75|186.95|0
1621266300000|2021-05-17 15:45:00|190.76|188.96|190.75|188.95|193.51|191.71|190.39|188.59|0
1621266600000|2021-05-17 15:50:00|190.57|188.77|190.1|188.3|191.3|189.5|188.06|186.26|0
1621266900000|2021-05-17 15:55:00|189.55|187.75|190.09|188.29|190.64|188.84|187.92|186.12|0
1621267200000|2021-05-17 16:00:00|189.91|188.11|190.09|188.29|190.27|188.47|187.55|185.75|0
1621267500000|2021-05-17 16:05:00|190.27|188.47|188.99|187.19|191.18|189.38|188.63|186.83|0
1621267800000|2021-05-17 16:10:00|189.18|187.38|190.08|188.28|191.72|189.92|188.99|187.19|0
1621268100000|2021-05-17 16:15:00|189.72|187.92|192.63|190.83|193.36|191.56|188.99|187.19|0
1621268400000|2021-05-17 16:20:00|192.45|190.65|193.72|191.92|193.72|191.92|192.26|190.46|0
1621268700000|2021-05-17 16:25:00|193.54|191.74|193.54|191.74|194.09|192.29|192.81|191.01|0
1621269000000|2021-05-17 16:30:00|193.72|191.92|192.03|190.23|193.72|191.92|191.24|189.44|0
1621269300000|2021-05-17 16:35:00|192.21|190.41|194.6|192.8|195.52|193.72|192.21|190.41|0
1621269600000|2021-05-17 16:40:00|194.97|193.17|195.7|193.9|196.26|194.46|194.6|192.8|0
1621269900000|2021-05-17 16:45:00|195.88|194.08|194.03|192.23|196.25|194.45|193.57|191.77|0
1621270200000|2021-05-17 16:50:00|193.85|192.05|193.11|191.31|194.77|192.97|192.38|190.58|0
1621270500000|2021-05-17 16:55:00|192.74|190.94|191.64|189.84|193.11|191.31|190.91|189.11|0
1621270800000|2021-05-17 17:00:00|191.46|189.66|192|190.2|193.47|191.67|191.09|189.29|0
1621271100000|2021-05-17 17:05:00|191.64|189.84|190.53|188.73|192.09|190.29|190.53|188.73|0
1621271400000|2021-05-17 17:10:00|190.26|188.46|190.07|188.27|191.08|189.28|188.89|187.09|0
1621271700000|2021-05-17 17:15:00|190.35|188.55|188.16|186.36|190.35|188.55|187.61|185.81|0
1621272000000|2021-05-17 17:20:00|187.98|186.18|188.34|186.54|188.88|187.08|186.34|184.54|0
1621272300000|2021-05-17 17:25:00|188.33|186.53|188.33|186.53|189.24|187.44|187.07|185.27|0
1621272600000|2021-05-17 17:30:00|187.97|186.17|187.42|185.62|188.15|186.35|186.33|184.53|0
1621272900000|2021-05-17 17:35:00|187.96|186.16|188.32|186.52|190.69|188.89|187.78|185.98|0
1621273200000|2021-05-17 17:40:00|188.41|186.61|186.14|184.34|188.41|186.61|183.63|181.83|0
1621273500000|2021-05-17 17:45:00|185.96|184.16|188.94|187.14|189.22|187.42|185.42|183.62|0
1621273800000|2021-05-17 17:50:00|188.86|187.06|187.85|186.05|189.04|187.24|186.94|185.14|0
1621274100000|2021-05-17 17:55:00|187.58|185.78|188.48|186.68|189.76|187.96|186.86|185.06|0
1621274400000|2021-05-17 18:00:00|188.12|186.32|190.34|188.54|190.52|188.72|187.39|185.59|0
1621274700000|2021-05-17 18:05:00|190.06|188.26|191.43|189.63|191.88|190.08|189.43|187.63|0
1621275000000|2021-05-17 18:10:00|191.61|189.81|190.88|189.08|192.53|190.73|190.52|188.72|0
1621275300000|2021-05-17 18:15:00|191.06|189.26|191.42|189.62|191.97|190.17|190.33|188.53|0
1621275600000|2021-05-17 18:20:00|191.24|189.44|191.42|189.62|193.25|191.45|191.06|189.26|0
1621275900000|2021-05-17 18:25:00|191.6|189.8|192.69|190.89|193.06|191.26|191.23|189.43|0
1621276200000|2021-05-17 18:30:00|192.88|191.08|193.24|191.44|194.9|193.1|192.33|190.53|0
1621276500000|2021-05-17 18:35:00|193.33|191.53|190.03|188.23|193.6|191.8|189.76|187.96|0
1621276800000|2021-05-17 18:40:00|190.21|188.41|191.03|189.23|191.58|189.78|189.94|188.14|0
1621277100000|2021-05-17 18:45:00|191.22|189.42|192.21|190.41|192.31|190.51|189.94|188.14|0
1621277400000|2021-05-17 18:50:00|192.12|190.32|196.35|194.55|196.35|194.55|192.12|190.32|0
1621277700000|2021-05-17 18:55:00|196.16|194.36|197.08|195.28|197.45|195.65|195.06|193.26|0
1621278000000|2021-05-17 19:00:00|197.27|195.47|198.01|196.21|198.19|196.39|195.97|194.17|0
1621278300000|2021-05-17 19:05:00|198.19|196.39|199.58|197.78|200.61|198.81|197.82|196.02|0
1621278600000|2021-05-17 19:10:00|199.49|197.69|199.3|197.5|200.98|199.18|199.3|197.5|0
1621278900000|2021-05-17 19:15:00|199.48|197.68|197.44|195.64|200.04|198.24|196.88|195.08|0
1621279200000|2021-05-17 19:20:00|197.62|195.82|196.41|194.61|197.9|196.1|196.14|194.34|0
1621279500000|2021-05-17 19:25:00|196.32|194.52|195.58|193.78|196.78|194.98|194.29|192.49|0
1621279800000|2021-05-17 19:30:00|195.39|193.59|197.61|195.81|198.17|196.37|194.47|192.67|0
1621280100000|2021-05-17 19:35:00|197.79|195.99|194.83|193.03|197.79|195.99|194.28|192.48|0
1621280400000|2021-05-17 19:40:00|194.65|192.85|197.57|195.77|198.69|196.89|194.65|192.85|0
1621280700000|2021-05-17 19:45:00|197.39|195.59|196.64|194.84|199.81|198.01|196.64|194.84|0
1621281000000|2021-05-17 19:50:00|197.57|195.77|198.12|196.32|199.8|198|196.27|194.47|0
1621281300000|2021-05-17 19:55:00|198.31|196.51|197.44|195.64|200.9|199.1|197.01|195.21|0
1621281600000|2021-05-17 20:00:00|198|196.2|199.68|197.88|200.43|198.63|196.41|194.61|0
1621281900000|2021-05-17 20:05:00|200.24|198.44|200.62|198.82|201.37|199.57|200.06|198.26|0
1621282200000|2021-05-17 20:10:00|200.8|199|199.57|197.77|200.99|199.19|199.57|197.77|0
1621282500000|2021-05-17 20:15:00|199.58|197.38|200.07|197.87|200.24|198.04|199.44|197.24|0
1621282800000|2021-05-17 20:20:00|200.1|197.9|199.73|197.53|200.1|197.9|199.44|197.24|0
1621283100000|2021-05-17 20:25:00|199.71|197.51|199.65|197.45|199.71|197.51|199.43|197.23|0
1621283400000|2021-05-17 20:30:00|199.2|197|199.38|197.18|199.95|197.75|199.19|196.99|0
1621283700000|2021-05-17 20:35:00|199.19|196.99|199.75|197.55|200.13|197.93|199.19|196.99|0
1621284000000|2021-05-17 20:40:00|199.56|197.36|199.75|197.55|199.94|197.74|199.56|197.36|0
1621284300000|2021-05-17 20:45:00|199.94|197.74|200.12|197.92|200.5|198.3|199.56|197.36|0
1621284600000|2021-05-17 20:50:00|199.93|197.73|200.49|198.29|200.87|198.67|199.93|197.73|0
1621284900000|2021-05-17 20:55:00|200.3|198.1|200.12|197.92|200.49|198.29|199.92|197.72|0
1621285200000|2021-05-17 21:00:00|200.34|198.14|200.58|198.38|200.58|198.38|200.34|198.14|0
1621285500000|2021-05-17 21:05:00|200.44|198.24|200.44|198.24|200.44|198.24|200.19|197.99|0
1621285800000|2021-05-17 21:10:00|200.19|197.99|200.6|198.4|200.6|198.4|200.19|197.99|0
1621286100000|2021-05-17 21:15:00|200.62|198.42|200.24|198.04|200.62|198.42|200.24|198.04|0
1621286400000|2021-05-17 21:20:00|200.23|198.03|200.51|198.31|200.51|198.31|200.23|198.03|0
1621286700000|2021-05-17 21:25:00|200.45|198.25|200.5|198.3|200.51|198.31|200.45|198.25|0
1621287000000|2021-05-17 21:30:00|200.34|198.14|200.5|198.3|200.56|198.36|200.34|198.14|0
1621287300000|2021-05-17 21:35:00|200.47|198.27|200.33|198.13|200.47|198.27|200.33|198.13|0
1621287600000|2021-05-17 21:40:00|200.3|198.1|200.1|197.9|200.3|198.1|200.1|197.9|0
1621287900000|2021-05-17 21:45:00|200.08|197.88|199.88|197.68|200.13|197.93|199.83|197.63|0
1621288200000|2021-05-17 21:50:00|199.85|197.65|199.82|197.62|199.85|197.65|199.71|197.51|0
1621288500000|2021-05-17 21:55:00|199.79|197.59|200.12|197.92|200.12|197.92|199.68|197.48|0
1621288800000|2021-05-17 22:00:00|199.49|197.29|200.71|198.51|200.9|198.7|198.93|196.73|0
1621289100000|2021-05-17 22:05:00|200.9|198.7|200.15|197.95|200.9|198.7|200.15|197.95|0
1621289400000|2021-05-17 22:10:00|200.33|198.13|200.71|198.51|200.71|198.51|200.33|198.13|0
1621289700000|2021-05-17 22:15:00|200.8|198.6|199.95|197.75|200.8|198.6|199.95|197.75|0
1621290000000|2021-05-17 22:20:00|200.14|197.94|200.51|198.31|200.89|198.69|200.14|197.94|0
1621290300000|2021-05-17 22:25:00|200.32|198.12|200.13|197.93|200.51|198.31|200.13|197.93|0
1621290600000|2021-05-17 22:30:00|199.94|197.74|199.94|197.74|200.13|197.93|199.37|197.17|0
1621290900000|2021-05-17 22:35:00|200.12|197.92|198.71|196.51|200.12|197.92|198.71|196.51|0
1621291200000|2021-05-17 22:40:00|198.62|196.42|198.24|196.04|198.8|196.6|197.87|195.67|0
1621291500000|2021-05-17 22:45:00|198.43|196.23|197.67|195.47|198.43|196.23|197.49|195.29|0
1621291800000|2021-05-17 22:50:00|197.86|195.66|197.3|195.1|198.23|196.03|197.3|195.1|0
1621292100000|2021-05-17 22:55:00|197.48|195.28|196.73|194.53|197.67|195.47|196.73|194.53|0
1621292400000|2021-05-17 23:00:00|196.92|194.72|196.91|194.71|197.47|195.27|196.73|194.53|0
1621292700000|2021-05-17 23:05:00|197.1|194.9|197.84|195.64|198.03|195.83|197.1|194.9|0
1621293000000|2021-05-17 23:10:00|197.66|195.46|198.21|196.01|198.21|196.01|197.47|195.27|0
1621293300000|2021-05-17 23:15:00|198.03|195.83|197.83|195.63|198.21|196.01|197.83|195.63|0
1621293600000|2021-05-17 23:20:00|197.92|195.72|198.39|196.19|198.39|196.19|197.83|195.63|0
1621293900000|2021-05-17 23:25:00|198.2|196|199.89|197.69|200.08|197.88|198.2|196|0
1621294200000|2021-05-17 23:30:00|199.7|197.5|199.88|197.68|200.26|198.06|199.32|197.12|0
1621294500000|2021-05-17 23:35:00|199.7|197.5|199.69|197.49|200.07|197.87|199.51|197.31|0
1621294800000|2021-05-17 23:40:00|199.88|197.68|202.14|199.94|202.42|200.22|199.88|197.68|0
1621295100000|2021-05-17 23:45:00|202.32|200.12|203.27|201.07|203.27|201.07|201.94|199.74|0
1621295400000|2021-05-17 23:50:00|203.08|200.88|202.78|200.58|203.08|200.88|202.32|200.12|0
1621295700000|2021-05-17 23:55:00|202.88|200.68|203.26|201.06|203.64|201.44|202.69|200.49|0
1621296000000|2021-05-18 00:00:00|203.07|200.87|202.78|200.58|203.82|201.62|202.69|200.49|0
1621296300000|2021-05-18 00:05:00|202.69|200.49|202.68|200.48|203.06|200.86|201.93|199.73|0
1621296600000|2021-05-18 00:10:00|202.49|200.29|202.3|200.1|202.68|200.48|201.92|199.72|0
1621296900000|2021-05-18 00:15:00|202.49|200.29|204.38|202.18|204.38|202.18|202.39|200.19|0
1621297200000|2021-05-18 00:20:00|204.19|201.99|204.18|201.98|204.38|202.18|203.8|201.6|0
1621297500000|2021-05-18 00:25:00|204.37|202.17|204.75|202.55|204.75|202.55|204.18|201.98|0
1621297800000|2021-05-18 00:30:00|204.56|202.36|203.8|201.6|204.75|202.55|203.61|201.41|0
1621298100000|2021-05-18 00:35:00|203.79|201.59|203.98|201.78|204.55|202.35|203.42|201.22|0
1621298400000|2021-05-18 00:40:00|203.79|201.59|203.5|201.3|203.79|201.59|203.03|200.83|0
1621298700000|2021-05-18 00:45:00|203.6|201.4|203.59|201.39|204.73|202.53|203.59|201.39|0
1621299000000|2021-05-18 00:50:00|203.78|201.58|204.16|201.96|204.73|202.53|203.59|201.39|0
1621299300000|2021-05-18 00:55:00|204.35|202.15|204.53|202.33|204.72|202.52|203.78|201.58|0
1621299600000|2021-05-18 01:00:00|204.62|202.42|203.77|201.57|204.91|202.71|203.77|201.57|0
1621299900000|2021-05-18 01:05:00|203.67|201.47|204.52|202.32|204.52|202.32|203.01|200.81|0
1621300200000|2021-05-18 01:10:00|204.33|202.13|204.9|202.7|204.9|202.7|204.14|201.94|0
1621300500000|2021-05-18 01:15:00|205.09|202.89|205.47|203.27|205.47|203.27|204.33|202.13|0
1621300800000|2021-05-18 01:20:00|205.66|203.46|205.84|203.64|206.23|204.03|205.46|203.26|0
1621301100000|2021-05-18 01:25:00|205.93|203.73|206.22|204.02|206.22|204.02|205.65|203.45|0
1621301400000|2021-05-18 01:30:00|206.03|203.83|206.6|204.4|206.6|204.4|205.64|203.44|0
1621301700000|2021-05-18 01:35:00|206.79|204.59|206.02|203.82|206.79|204.59|205.26|203.06|0
1621302000000|2021-05-18 01:40:00|206.21|204.01|205.74|203.54|206.97|204.77|205.65|203.45|0
1621302300000|2021-05-18 01:45:00|205.84|203.64|205.64|203.44|206.03|203.83|205.45|203.25|0
1621302600000|2021-05-18 01:50:00|205.45|203.25|205.64|203.44|206.03|203.83|205.07|202.87|0
1621302900000|2021-05-18 01:55:00|205.83|203.63|205.64|203.44|205.83|203.63|205.06|202.86|0
1621303200000|2021-05-18 02:00:00|205.54|203.34|206.21|204.01|206.21|204.01|205.44|203.24|0
1621303500000|2021-05-18 02:05:00|206.02|203.82|206.01|203.81|206.2|204|205.63|203.43|0
1621303800000|2021-05-18 02:10:00|206.2|204|205.82|203.62|206.2|204|205.63|203.43|0
1621304100000|2021-05-18 02:15:00|205.81|203.61|205.24|203.04|206.01|203.81|205.24|203.04|0
1621304400000|2021-05-18 02:20:00|205.33|203.13|204.08|201.88|205.43|203.23|203.89|201.69|0
1621304700000|2021-05-18 02:25:00|204.18|201.98|204.27|202.07|204.66|202.46|203.13|200.93|0
1621305000000|2021-05-18 02:30:00|204.08|201.88|204.08|201.88|204.74|202.54|203.7|201.5|0
1621305300000|2021-05-18 02:35:00|203.98|201.78|204.26|202.06|204.26|202.06|203.12|200.92|0
1621305600000|2021-05-18 02:40:00|204.07|201.87|204.83|202.63|205.02|202.82|203.88|201.68|0
1621305900000|2021-05-18 02:45:00|204.64|202.44|204.64|202.44|204.83|202.63|204.26|202.06|0
1621306200000|2021-05-18 02:50:00|204.45|202.25|203.87|201.67|204.64|202.44|203.87|201.67|0
1621306500000|2021-05-18 02:55:00|204.06|201.86|204.15|201.95|204.34|202.14|203.68|201.48|0
1621306800000|2021-05-18 03:00:00|204.06|201.86|204.43|202.23|204.53|202.33|203.86|201.66|0
1621307100000|2021-05-18 03:05:00|204.24|202.04|204.81|202.61|204.81|202.61|204.24|202.04|0
1621307400000|2021-05-18 03:10:00|204.62|202.42|204.62|202.42|204.81|202.61|204.43|202.23|0
1621307700000|2021-05-18 03:15:00|204.71|202.51|204.99|202.79|205.19|202.99|204.71|202.51|0
1621308000000|2021-05-18 03:20:00|205.19|202.99|204.99|202.79|205.19|202.99|204.99|202.79|0
1621308300000|2021-05-18 03:25:00|204.8|202.6|204.79|202.59|204.99|202.79|204.6|202.4|0
1621308600000|2021-05-18 03:30:00|204.6|202.4|205.36|203.16|205.37|203.17|204.22|202.02|0
1621308900000|2021-05-18 03:35:00|205.55|203.35|205.36|203.16|205.55|203.35|205.17|202.97|0
1621309200000|2021-05-18 03:40:00|205.17|202.97|205.17|202.97|205.55|203.35|205.17|202.97|0
1621309500000|2021-05-18 03:45:00|205.16|202.96|205.35|203.15|205.55|203.35|204.97|202.77|0
1621309800000|2021-05-18 03:50:00|205.16|202.96|205.54|203.34|205.54|203.34|205.16|202.96|0
1621310100000|2021-05-18 03:55:00|205.35|203.15|205.15|202.95|205.54|203.34|205.05|202.85|0
1621310400000|2021-05-18 04:00:00|205.34|203.14|204.57|202.37|205.34|203.14|204.57|202.37|0
1621310700000|2021-05-18 04:05:00|204.77|202.57|203.61|201.41|204.77|202.57|203.42|201.22|0
1621311000000|2021-05-18 04:10:00|204|201.8|203.8|201.6|204.38|202.18|203.8|201.6|0
1621311300000|2021-05-18 04:15:00|203.61|201.41|203.22|201.02|203.8|201.6|203.22|201.02|0
1621311600000|2021-05-18 04:20:00|203.03|200.83|202.46|200.26|203.41|201.21|202.46|200.26|0
1621311900000|2021-05-18 04:25:00|202.84|200.64|203.22|201.02|203.79|201.59|202.84|200.64|0
1621312200000|2021-05-18 04:30:00|203.31|201.11|203.98|201.78|204.17|201.97|203.22|201.02|0
1621312500000|2021-05-18 04:35:00|203.88|201.68|204.54|202.34|204.74|202.54|203.78|201.58|0
1621312800000|2021-05-18 04:40:00|204.35|202.15|204.16|201.96|204.93|202.73|204.16|201.96|0
1621313100000|2021-05-18 04:45:00|204.35|202.15|204.15|201.95|204.35|202.15|203.77|201.57|0
1621313400000|2021-05-18 04:50:00|203.96|201.76|203.77|201.57|204.15|201.95|203.77|201.57|0
1621313700000|2021-05-18 04:55:00|203.96|201.76|204.34|202.14|204.53|202.33|203.96|201.76|0
1621314000000|2021-05-18 05:00:00|204.53|202.33|204.33|202.13|204.53|202.33|203.57|201.37|0
1621314300000|2021-05-18 05:05:00|204.52|202.32|204.33|202.13|204.52|202.32|203.76|201.56|0
1621314600000|2021-05-18 05:10:00|204.52|202.32|204.9|202.7|205.09|202.89|204.52|202.32|0
1621314900000|2021-05-18 05:15:00|204.71|202.51|205.47|203.27|205.66|203.46|204.71|202.51|0
1621315200000|2021-05-18 05:20:00|205.28|203.08|206.42|204.22|206.43|204.23|205.28|203.08|0
1621315500000|2021-05-18 05:25:00|206.62|204.42|206.8|204.6|206.81|204.61|206.23|204.03|0
1621315800000|2021-05-18 05:30:00|206.61|204.41|206.99|204.79|207.19|204.99|206.42|204.22|0
1621316100000|2021-05-18 05:35:00|207.18|204.98|206.99|204.79|207.18|204.98|206.8|204.6|0
1621316400000|2021-05-18 05:40:00|207.08|204.88|206.79|204.59|207.08|204.88|206.41|204.21|0
1621316700000|2021-05-18 05:45:00|206.6|204.4|206.6|204.4|206.79|204.59|206.31|204.11|0
1621317000000|2021-05-18 05:50:00|206.4|204.2|206.59|204.39|206.59|204.39|206.02|203.82|0
1621317300000|2021-05-18 05:55:00|206.4|204.2|206.39|204.19|206.78|204.58|206.39|204.19|0
1621317600000|2021-05-18 06:00:00|206.2|204|207.35|205.15|207.55|205.35|206.2|204|0
1621317900000|2021-05-18 06:05:00|207.54|205.34|206.99|204.79|207.54|205.34|206.42|204.22|0
1621318200000|2021-05-18 06:10:00|206.8|204.6|207.38|205.18|207.76|205.56|206.8|204.6|0
1621318500000|2021-05-18 06:15:00|207.57|205.37|208.53|206.33|208.53|206.33|207.57|205.37|0
1621318800000|2021-05-18 06:20:00|208.34|206.14|209.11|206.91|209.11|206.91|207.95|205.75|0
1621319100000|2021-05-18 06:25:00|208.92|206.72|208.91|206.71|209.11|206.91|208.72|206.52|0
1621319400000|2021-05-18 06:30:00|209.01|206.81|208.91|206.71|209.69|207.49|208.72|206.52|0
1621319700000|2021-05-18 06:35:00|209.1|206.9|210.07|207.87|210.07|207.87|209.1|206.9|0
1621320000000|2021-05-18 06:40:00|210.26|208.06|209.87|207.67|210.26|208.06|209.68|207.48|0
1621320300000|2021-05-18 06:45:00|210.07|207.87|211.04|208.84|211.04|208.84|210.06|207.86|0
1621320600000|2021-05-18 06:50:00|210.93|208.73|211.23|209.03|212.2|210|210.84|208.64|0
1621320900000|2021-05-18 06:55:00|211.03|208.83|209.86|207.66|211.23|209.03|209.76|207.56|0
1621321200000|2021-05-18 07:00:00|209.67|207.47|210.62|208.42|212.46|210.26|209.66|207.46|0
1621321500000|2021-05-18 07:05:00|210.42|208.62|210.64|208.84|211.03|209.23|209.87|208.07|0
1621321800000|2021-05-18 07:10:00|210.73|208.93|209.47|207.67|210.84|209.04|209.08|207.28|0
1621322100000|2021-05-18 07:15:00|209.27|207.47|210.24|208.44|210.63|208.83|209.08|207.28|0
1621322400000|2021-05-18 07:20:00|210.44|208.64|209.66|207.86|210.44|208.64|209.66|207.86|0
1621322700000|2021-05-18 07:25:00|209.46|207.66|209.46|207.66|209.85|208.05|209.46|207.66|0
1621323000000|2021-05-18 07:30:00|209.26|207.46|209.06|207.26|209.65|207.85|208.29|206.49|0
1621323300000|2021-05-18 07:35:00|208.96|207.16|208.48|206.68|209.06|207.26|208.28|206.48|0
1621323600000|2021-05-18 07:40:00|208.67|206.87|207.5|205.7|208.67|206.87|207.5|205.7|0
1621323900000|2021-05-18 07:45:00|207.7|205.9|206.92|205.12|207.79|205.99|206.72|204.92|0
1621324200000|2021-05-18 07:50:00|207.11|205.31|207.3|205.5|207.69|205.89|206.72|204.92|0
1621324500000|2021-05-18 07:55:00|207.11|205.31|207.88|206.08|208.46|206.66|206.91|205.11|0
1621324800000|2021-05-18 08:00:00|207.97|206.17|207.87|206.07|208.07|206.27|206.91|205.11|0
1621325100000|2021-05-18 08:05:00|207.68|205.88|205.94|204.14|207.87|206.07|205.94|204.14|0
1621325400000|2021-05-18 08:10:00|206.13|204.33|206.7|204.9|206.71|204.91|205.36|203.56|0
1621325700000|2021-05-18 08:15:00|206.51|204.71|207.09|205.29|207.09|205.29|206.41|204.61|0
1621326000000|2021-05-18 08:20:00|206.89|205.09|206.5|204.7|207.09|205.29|205.73|203.93|0
1621326300000|2021-05-18 08:25:00|206.12|204.32|206.11|204.31|206.69|204.89|205.54|203.74|0
1621326600000|2021-05-18 08:30:00|206.01|204.21|206.69|204.89|206.69|204.89|205.72|203.92|0
1621326900000|2021-05-18 08:35:00|206.59|204.79|206.88|205.08|207.07|205.27|206.49|204.69|0
1621327200000|2021-05-18 08:40:00|206.97|205.17|206.29|204.49|206.97|205.17|206.1|204.3|0
1621327500000|2021-05-18 08:45:00|206.1|204.3|206.68|204.88|206.68|204.88|205.71|203.91|0
1621327800000|2021-05-18 08:50:00|206.58|204.78|205.13|203.33|206.58|204.78|205.13|203.33|0
1621328100000|2021-05-18 08:55:00|204.93|203.13|204.93|203.13|205.13|203.33|204.55|202.75|0
1621328400000|2021-05-18 09:00:00|205.12|203.32|206.08|204.28|206.28|204.48|204.74|202.94|0
1621328700000|2021-05-18 09:05:00|206.28|204.48|205.11|203.31|206.28|204.48|204.92|203.12|0
1621329000000|2021-05-18 09:10:00|205.31|203.51|205.5|203.7|205.88|204.08|205.11|203.31|0
1621329300000|2021-05-18 09:15:00|205.69|203.89|206.65|204.85|206.65|204.85|205.3|203.5|0
1621329600000|2021-05-18 09:20:00|206.74|204.94|206.45|204.65|207.04|205.24|206.26|204.46|0
1621329900000|2021-05-18 09:25:00|206.26|204.46|205.68|203.88|206.65|204.85|204.71|202.91|0
1621330200000|2021-05-18 09:30:00|205.29|203.49|205.09|203.29|205.38|203.58|204.13|202.33|0
1621330500000|2021-05-18 09:35:00|204.51|202.71|204.7|202.9|205.09|203.29|204.32|202.52|0
1621330800000|2021-05-18 09:40:00|204.51|202.71|203.93|202.13|204.7|202.9|203.74|201.94|0
1621331100000|2021-05-18 09:45:00|203.74|201.94|204.31|202.51|205.08|203.28|203.74|201.94|0
1621331400000|2021-05-18 09:50:00|204.12|202.32|206.37|204.57|206.37|204.57|203.92|202.12|0
1621331700000|2021-05-18 09:55:00|206.18|204.38|205.21|203.41|206.37|204.57|205.21|203.41|0
1621332000000|2021-05-18 10:00:00|205.3|203.5|208.09|206.29|208.09|206.29|205.3|203.5|0
1621332300000|2021-05-18 10:05:00|207.9|206.1|207.32|205.52|208.09|206.29|207.13|205.33|0
1621332600000|2021-05-18 10:10:00|207.12|205.32|206.54|204.74|207.32|205.52|206.16|204.36|0
1621332900000|2021-05-18 10:15:00|206.35|204.55|206.15|204.35|206.44|204.64|205.58|203.78|0
1621333200000|2021-05-18 10:20:00|205.96|204.16|205.38|203.58|206.15|204.35|204.81|203.01|0
1621333500000|2021-05-18 10:25:00|205.19|203.39|205.38|203.58|205.96|204.16|204.61|202.81|0
1621333800000|2021-05-18 10:30:00|205.57|203.77|205.76|203.96|206.53|204.73|205.57|203.77|0
1621334100000|2021-05-18 10:35:00|205.95|204.15|205.56|203.76|206.72|204.92|205.56|203.76|0
1621334400000|2021-05-18 10:40:00|205.75|203.95|205.17|203.37|206.14|204.34|205.17|203.37|0
1621334700000|2021-05-18 10:45:00|204.98|203.18|204.98|203.18|205.36|203.56|204.59|202.79|0
1621335000000|2021-05-18 10:50:00|204.79|202.99|204.78|202.98|204.97|203.17|204.21|202.41|0
1621335300000|2021-05-18 10:55:00|204.59|202.79|205.16|203.36|205.16|203.36|204.4|202.6|0
1621335600000|2021-05-18 11:00:00|204.97|203.17|205.16|203.36|205.73|203.93|204.39|202.59|0
1621335900000|2021-05-18 11:05:00|205.54|203.74|205.15|203.35|205.92|204.12|204.77|202.97|0
1621336200000|2021-05-18 11:10:00|205.34|203.54|205.72|203.92|206.11|204.31|204.96|203.16|0
1621336500000|2021-05-18 11:15:00|205.92|204.12|205.72|203.92|206.11|204.31|205.14|203.34|0
1621336800000|2021-05-18 11:20:00|205.53|203.73|204.76|202.96|205.91|204.11|204.76|202.96|0
1621337100000|2021-05-18 11:25:00|202.27|200.47|201.89|200.09|202.27|200.47|200.18|198.38|0
1621337400000|2021-05-18 11:30:00|201.7|199.9|202.64|200.84|203.03|201.23|201.7|199.9|0
1621337700000|2021-05-18 11:35:00|202.84|201.04|202.83|201.03|203.6|201.8|202.64|200.84|0
1621338000000|2021-05-18 11:40:00|202.73|200.93|202.06|200.26|203.21|201.41|201.49|199.69|0
1621338300000|2021-05-18 11:45:00|202.25|200.45|202.63|200.83|202.83|201.03|201.87|200.07|0
1621338600000|2021-05-18 11:50:00|202.44|200.64|202.06|200.26|202.63|200.83|201.86|200.06|0
1621338900000|2021-05-18 11:55:00|201.96|200.16|201|199.2|202.05|200.25|201|199.2|0
1621339200000|2021-05-18 12:00:00|200.91|199.11|202.24|200.44|202.24|200.44|200.34|198.54|0
1621339500000|2021-05-18 12:05:00|202.05|200.25|203|201.2|203.19|201.39|201.28|199.48|0
1621339800000|2021-05-18 12:10:00|202.81|201.01|203.57|201.77|203.57|201.77|202.42|200.62|0
1621340100000|2021-05-18 12:15:00|203.37|201.57|202.8|201|203.37|201.57|202.61|200.81|0
1621340400000|2021-05-18 12:20:00|202.99|201.19|201.46|199.66|202.99|201.19|201.46|199.66|0
1621340700000|2021-05-18 12:25:00|201.65|199.85|202.69|200.89|202.88|201.08|200.61|198.81|0
1621341000000|2021-05-18 12:30:00|202.88|201.08|201.92|200.12|203.07|201.27|200.6|198.8|0
1621341300000|2021-05-18 12:35:00|202.11|200.31|199.27|197.47|202.3|200.5|198.7|196.9|0
1621341600000|2021-05-18 12:40:00|199.08|197.28|198.89|197.09|199.64|197.84|198.32|196.52|0
1621341900000|2021-05-18 12:45:00|198.7|196.9|198.5|196.7|199.45|197.65|198.31|196.51|0
1621342200000|2021-05-18 12:50:00|198.31|196.51|199.25|197.45|199.45|197.65|198.31|196.51|0
1621342500000|2021-05-18 12:55:00|199.07|197.27|199.44|197.64|199.63|197.83|199.06|197.26|0
1621342800000|2021-05-18 13:00:00|199.63|197.83|198.3|196.5|199.63|197.83|198.11|196.31|0
1621343100000|2021-05-18 13:05:00|198.11|196.31|197.54|195.74|198.3|196.5|196.98|195.18|0
1621343400000|2021-05-18 13:10:00|197.36|195.56|197.54|195.74|198.11|196.31|196.41|194.61|0
1621343700000|2021-05-18 13:15:00|197.35|195.55|198.1|196.3|198.29|196.49|196.79|194.99|0
1621344000000|2021-05-18 13:20:00|198.29|196.49|198.28|196.48|198.66|196.86|197.72|195.92|0
1621344300000|2021-05-18 13:25:00|198.47|196.67|198.85|197.05|199.03|197.23|198.09|196.29|0
1621344600000|2021-05-18 13:30:00|198.66|196.86|193.03|191.23|200.74|198.94|193.03|191.23|0
1621344900000|2021-05-18 13:35:00|192.65|190.85|200.16|198.36|200.16|198.36|192.65|190.85|0
1621345200000|2021-05-18 13:40:00|199.4|197.6|197.7|195.9|200.16|198.36|196.76|194.96|0
1621345500000|2021-05-18 13:45:00|198.08|196.28|194.88|193.08|198.83|197.03|193.95|192.15|0
1621345800000|2021-05-18 13:50:00|195.25|193.45|195.81|194.01|196.19|194.39|191.9|190.1|0
1621346100000|2021-05-18 13:55:00|196|194.2|193.75|191.95|196.75|194.95|193.47|191.67|0
1621346400000|2021-05-18 14:00:00|193.56|191.76|190.86|189.06|194.12|192.32|189.11|187.31|0
1621346700000|2021-05-18 14:05:00|190.77|188.97|192.21|190.41|193.15|191.35|189.84|188.04|0
1621347000000|2021-05-18 14:10:00|192.11|190.31|192.58|190.78|192.95|191.15|191.09|189.29|0
1621347300000|2021-05-18 14:15:00|192.77|190.97|193.14|191.34|195.01|193.21|192.21|190.41|0
1621347600000|2021-05-18 14:20:00|193.32|191.52|195.19|193.39|195.76|193.96|193.32|191.52|0
1621347900000|2021-05-18 14:25:00|194.63|192.83|197.25|195.45|197.64|195.84|194.63|192.83|0
1621348200000|2021-05-18 14:30:00|197.44|195.64|196.96|195.16|197.82|196.02|196.68|194.88|0
1621348500000|2021-05-18 14:35:00|197.06|195.26|195.54|193.74|197.25|195.45|195.54|193.74|0
1621348800000|2021-05-18 14:40:00|195.73|193.93|193.08|191.28|195.92|194.12|192.89|191.09|0
1621349100000|2021-05-18 14:45:00|193.46|191.66|196.86|195.06|197.24|195.44|193.27|191.47|0
1621349400000|2021-05-18 14:50:00|197.24|195.44|195.62|193.82|198.19|196.39|195.34|193.54|0
1621349700000|2021-05-18 14:55:00|195.53|193.73|196.28|194.48|196.67|194.87|194.58|192.78|0
1621350000000|2021-05-18 15:00:00|196.18|194.38|196.28|194.48|197.04|195.24|194.77|192.97|0
1621350300000|2021-05-18 15:05:00|195.9|194.1|195.14|193.34|196.66|194.86|194.57|192.77|0
1621350600000|2021-05-18 15:10:00|194.95|193.15|195.32|193.52|196.84|195.04|194.95|193.15|0
1621350900000|2021-05-18 15:15:00|195.51|193.71|195.51|193.71|196.46|194.66|195.32|193.52|0
1621351200000|2021-05-18 15:20:00|195.32|193.52|195.69|193.89|196.45|194.65|194.56|192.76|0
1621351500000|2021-05-18 15:25:00|195.5|193.7|194.74|192.94|195.88|194.08|194.74|192.94|0
1621351800000|2021-05-18 15:30:00|194.93|193.13|191.91|190.11|195.31|193.51|191.43|189.63|0
1621352100000|2021-05-18 15:35:00|191.81|190.01|193.22|191.42|193.41|191.61|191.53|189.73|0
1621352400000|2021-05-18 15:40:00|193.6|191.8|191.52|189.72|193.6|191.8|189.84|188.04|0
1621352700000|2021-05-18 15:45:00|192.09|190.29|193.59|191.79|193.78|191.98|190.4|188.6|0
1621353000000|2021-05-18 15:50:00|193.21|191.41|191.14|189.34|193.4|191.6|190.58|188.78|0
1621353300000|2021-05-18 15:55:00|191.33|189.53|189.82|188.02|192.27|190.47|189.82|188.02|0
1621353600000|2021-05-18 16:00:00|190.01|188.21|190.75|188.95|191.13|189.33|188.89|187.09|0
1621353900000|2021-05-18 16:05:00|190.57|188.77|190.38|188.58|191.5|189.7|189.82|188.02|0
1621354200000|2021-05-18 16:10:00|190.28|188.48|191.87|190.07|192.06|190.26|190|188.2|0
1621354500000|2021-05-18 16:15:00|191.68|189.88|190.74|188.94|192.06|190.26|190.37|188.57|0
1621354800000|2021-05-18 16:20:00|190.93|189.13|192.99|191.19|192.99|191.19|190.37|188.57|0
1621355100000|2021-05-18 16:25:00|192.81|191.01|193.93|192.13|194.12|192.32|192.62|190.82|0
1621355400000|2021-05-18 16:30:00|193.74|191.94|194.12|192.32|194.5|192.7|192.99|191.19|0
1621355700000|2021-05-18 16:35:00|194.31|192.51|193.93|192.13|194.31|192.51|193.55|191.75|0
1621356000000|2021-05-18 16:40:00|193.92|192.12|194.11|192.31|194.49|192.69|193.92|192.12|0
1621356300000|2021-05-18 16:45:00|193.92|192.12|194.48|192.68|194.49|192.69|193.92|192.12|0
1621356600000|2021-05-18 16:50:00|194.29|192.49|194.1|192.3|194.29|192.49|193.73|191.93|0
1621356900000|2021-05-18 16:55:00|194.29|192.49|192.78|190.98|194.29|192.49|191.84|190.04|0
1621357200000|2021-05-18 17:00:00|192.96|191.16|192.96|191.16|193.53|191.73|192.59|190.79|0
1621357500000|2021-05-18 17:05:00|192.77|190.97|192.01|190.21|192.96|191.16|190.51|188.71|0
1621357800000|2021-05-18 17:10:00|191.83|190.03|192.01|190.21|192.58|190.78|191.35|189.55|0
1621358100000|2021-05-18 17:15:00|191.82|190.02|191.82|190.02|192.01|190.21|190.88|189.08|0
1621358400000|2021-05-18 17:20:00|192.01|190.21|192.94|191.14|193.51|191.71|191.82|190.02|0
1621358700000|2021-05-18 17:25:00|192.75|190.95|194.64|192.84|194.83|193.03|192.75|190.95|0
1621359000000|2021-05-18 17:30:00|194.83|193.03|194.26|192.46|195.02|193.22|193.31|191.51|0
1621359300000|2021-05-18 17:35:00|194.07|192.27|193.31|191.51|194.45|192.65|192.74|190.94|0
1621359600000|2021-05-18 17:40:00|193.5|191.7|192.64|190.84|193.68|191.88|191.98|190.18|0
1621359900000|2021-05-18 17:45:00|192.74|190.94|191.6|189.8|193.68|191.88|191.42|189.62|0
1621360200000|2021-05-18 17:50:00|191.42|189.62|191.22|189.42|192.26|190.46|191.04|189.24|0
1621360500000|2021-05-18 17:55:00|191.04|189.24|190.66|188.86|191.88|190.08|190.47|188.67|0
1621360800000|2021-05-18 18:00:00|190.47|188.67|189.53|187.73|191.03|189.23|188.78|186.98|0
1621361100000|2021-05-18 18:05:00|189.71|187.91|189.71|187.91|191.21|189.41|189.71|187.91|0
1621361400000|2021-05-18 18:10:00|189.52|187.72|190.83|189.03|190.83|189.03|189.15|187.35|0
1621361700000|2021-05-18 18:15:00|190.46|188.66|189.33|187.53|191.39|189.59|188.95|187.15|0
1621362000000|2021-05-18 18:20:00|189.14|187.34|186.53|184.73|190.08|188.28|185.78|183.98|0
1621362300000|2021-05-18 18:25:00|186.34|184.54|186.15|184.35|187.45|185.65|185.78|183.98|0
1621362600000|2021-05-18 18:30:00|186.34|184.54|182.08|180.28|186.8|185|182.08|180.28|0
1621362900000|2021-05-18 18:35:00|181.9|180.1|181.59|179.79|183.42|181.62|180.46|178.66|0
1621363200000|2021-05-18 18:40:00|181.4|179.6|181.18|179.38|182.59|180.79|177.66|175.86|0
1621363500000|2021-05-18 18:45:00|181|179.2|180.99|179.19|181|179.2|178.83|177.03|0
1621363800000|2021-05-18 18:50:00|180.81|179.01|182.81|181.01|183.17|181.37|180.45|178.65|0
1621364100000|2021-05-18 18:55:00|182.9|181.1|185|183.2|185|183.2|181.53|179.73|0
1621364400000|2021-05-18 19:00:00|184.63|182.83|186|184.2|186|184.2|183.71|181.91|0
1621364700000|2021-05-18 19:05:00|185.91|184.11|186.27|184.47|186.46|184.66|184.81|183.01|0
1621365000000|2021-05-18 19:10:00|186.46|184.66|183.76|181.96|187.01|185.21|182.94|181.14|0
1621365300000|2021-05-18 19:15:00|183.85|182.05|186.05|184.25|186.05|184.25|182.94|181.14|0
1621365600000|2021-05-18 19:20:00|185.87|184.07|185.86|184.06|186.6|184.8|185.13|183.33|0
1621365900000|2021-05-18 19:25:00|186.05|184.25|186.6|184.8|187.52|185.72|186.05|184.25|0
1621366200000|2021-05-18 19:30:00|186.29|184.49|187.87|186.07|188.33|186.53|185.47|183.67|0
1621366500000|2021-05-18 19:35:00|187.5|185.7|186.14|184.34|189|187.2|185.03|183.23|0
1621366800000|2021-05-18 19:40:00|186.32|184.52|186.69|184.89|188.18|186.38|185.58|183.78|0
1621367100000|2021-05-18 19:45:00|186.87|185.07|179.7|177.9|187.24|185.44|178.61|176.81|0
1621367400000|2021-05-18 19:50:00|177.88|176.08|173.8|172|179.19|177.39|173.44|171.64|0
1621367700000|2021-05-18 19:55:00|174.06|172.26|170.24|168.44|175.94|174.14|168.48|166.68|0
1621368000000|2021-05-18 20:00:00|170.06|168.26|171.92|170.12|172.1|170.3|167.53|165.73|0
1621368300000|2021-05-18 20:05:00|171.57|169.77|173.15|171.35|173.51|171.71|170.16|168.36|0
1621368600000|2021-05-18 20:10:00|173.68|171.88|171.29|169.49|173.68|171.88|171.29|169.49|0
1621368900000|2021-05-18 20:15:00|171.99|169.79|171.38|169.18|172.04|169.84|171.38|169.18|0
1621369200000|2021-05-18 20:20:00|171.57|169.37|171.09|168.89|171.57|169.37|170.96|168.76|0
1621369500000|2021-05-18 20:25:00|171.11|168.91|170.98|168.78|171.11|168.91|170.91|168.71|0
1621369800000|2021-05-18 20:30:00|171.01|168.81|168.32|166.12|171.48|169.28|167.8|165.6|0
1621370100000|2021-05-18 20:35:00|168.15|165.95|165.02|162.82|169.02|166.82|164.16|161.96|0
1621370400000|2021-05-18 20:40:00|165.19|162.99|166.57|164.37|166.92|164.72|164.67|162.47|0
1621370700000|2021-05-18 20:45:00|166.75|164.55|165.7|163.5|166.75|164.55|165.18|162.98|0
1621371000000|2021-05-18 20:50:00|165.53|163.33|165.52|163.32|166.57|164.37|164.83|162.63|0
1621371300000|2021-05-18 20:55:00|165.7|163.5|165.86|163.66|166.39|164.19|165.35|163.15|0
1621371600000|2021-05-18 21:00:00|165.66|163.46|165.93|163.73|166|163.8|165.66|163.46|0
1621371900000|2021-05-18 21:05:00|165.85|163.65|165.85|163.65|166|163.8|165.8|163.6|0
1621372200000|2021-05-18 21:10:00|165.77|163.57|165.82|163.62|166.05|163.85|165.77|163.57|0
1621372500000|2021-05-18 21:15:00|165.95|163.75|165.44|163.24|166.01|163.81|165.44|163.24|0
1621372800000|2021-05-18 21:20:00|165.71|163.51|165.58|163.38|165.84|163.64|165.43|163.23|0
1621373100000|2021-05-18 21:25:00|165.6|163.4|165.37|163.17|165.71|163.51|165.08|162.88|0
1621373400000|2021-05-18 21:30:00|165.23|163.03|165.22|163.02|165.3|163.1|164.8|162.6|0
1621373700000|2021-05-18 21:35:00|165.19|162.99|165.29|163.09|165.31|163.11|165.01|162.81|0
1621374000000|2021-05-18 21:40:00|165.31|163.11|165.36|163.16|165.46|163.26|165.26|163.06|0
1621374300000|2021-05-18 21:45:00|165.38|163.18|165.79|163.59|165.81|163.61|165.23|163.03|0
1621374600000|2021-05-18 21:50:00|165.93|163.73|165.81|163.61|165.99|163.79|165.78|163.58|0
1621374900000|2021-05-18 21:55:00|165.84|163.64|165.63|163.43|165.96|163.76|165.55|163.35|0
1621375200000|2021-05-18 22:00:00|165.46|163.26|167.8|165.6|167.81|165.61|165.46|163.26|0
1621375500000|2021-05-18 22:05:00|167.98|165.78|168.32|166.12|168.32|166.12|166.76|164.56|0
1621375800000|2021-05-18 22:10:00|168.49|166.29|167.44|165.24|168.84|166.64|167.27|165.07|0
1621376100000|2021-05-18 22:15:00|167.27|165.07|167.09|164.89|167.44|165.24|166.75|164.55|0
1621376400000|2021-05-18 22:20:00|167.26|165.06|167.43|165.23|167.79|165.59|166.39|164.19|0
1621376700000|2021-05-18 22:25:00|167.26|165.06|167.25|165.05|167.61|165.41|166.91|164.71|0
1621377000000|2021-05-18 22:30:00|167.6|165.4|168.47|166.27|168.65|166.45|167.43|165.23|0
1621377300000|2021-05-18 22:35:00|168.3|166.1|168.64|166.44|169.07|166.87|168.3|166.1|0
1621377600000|2021-05-18 22:40:00|168.81|166.61|169.16|166.96|169.34|167.14|168.46|166.26|0
1621377900000|2021-05-18 22:45:00|169.33|167.13|169.33|167.13|169.51|167.31|168.63|166.43|0
1621378200000|2021-05-18 22:50:00|169.24|167.04|168.8|166.6|169.33|167.13|168.45|166.25|0
1621378500000|2021-05-18 22:55:00|168.97|166.77|167.75|165.55|168.97|166.77|167.75|165.55|0
1621378800000|2021-05-18 23:00:00|167.92|165.72|168.96|166.76|168.96|166.76|167.75|165.55|0
1621379100000|2021-05-18 23:05:00|168.79|166.59|170.62|168.42|170.89|168.69|168.79|166.59|0
1621379400000|2021-05-18 23:10:00|170.71|168.51|170.53|168.33|171.24|169.04|170.36|168.16|0
1621379700000|2021-05-18 23:15:00|170.36|168.16|170.18|167.98|170.53|168.33|170.18|167.98|0
1621380000000|2021-05-18 23:20:00|170.35|168.15|170.87|168.67|170.87|168.67|170.18|167.98|0
1621380300000|2021-05-18 23:25:00|170.7|168.5|170.34|168.14|170.7|168.5|169.99|167.79|0
1621380600000|2021-05-18 23:30:00|170.17|167.97|169.11|166.91|170.17|167.97|169.11|166.91|0
1621380900000|2021-05-18 23:35:00|168.94|166.74|166.75|164.55|168.94|166.74|166.75|164.55|0
1621381200000|2021-05-18 23:40:00|167.19|164.99|165.97|163.77|167.88|165.68|165.97|163.77|0
1621381500000|2021-05-18 23:45:00|166.31|164.11|164.58|162.38|166.31|164.11|164.41|162.21|0
1621381800000|2021-05-18 23:50:00|164.4|162.2|164.75|162.55|164.83|162.63|163.89|161.69|0
1621382100000|2021-05-18 23:55:00|164.57|162.37|161.82|159.62|164.57|162.37|161.82|159.62|0
1621382400000|2021-05-19 00:00:00|162.5|160.3|160.53|158.33|163.19|160.99|160.45|158.25|0
1621382700000|2021-05-19 00:05:00|160.62|158.42|161.47|159.27|161.64|159.44|159.08|156.88|0
1621383000000|2021-05-19 00:10:00|161.64|159.44|163|160.8|163.52|161.32|161.55|159.35|0
1621383300000|2021-05-19 00:15:00|162.83|160.63|162.83|160.63|163.34|161.14|161.8|159.6|0
1621383600000|2021-05-19 00:20:00|163|160.8|164.72|162.52|165.41|163.21|162.05|159.85|0
1621383900000|2021-05-19 00:25:00|164.97|162.77|166.1|163.9|166.27|164.07|164.97|162.77|0
1621384200000|2021-05-19 00:30:00|166.62|164.42|166.09|163.89|167.48|165.28|165.92|163.72|0
1621384500000|2021-05-19 00:35:00|166.17|163.97|165.57|163.37|166.17|163.97|164.7|162.5|0
1621384800000|2021-05-19 00:40:00|165.74|163.54|166.6|164.4|166.95|164.75|165.57|163.37|0
1621385100000|2021-05-19 00:45:00|166.43|164.23|168.34|166.14|168.52|166.32|166.25|164.05|0
1621385400000|2021-05-19 00:50:00|168.42|166.22|167.81|165.61|168.86|166.66|167.81|165.61|0
1621385700000|2021-05-19 00:55:00|167.64|165.44|166.76|164.56|167.98|165.78|166.07|163.87|0
1621386000000|2021-05-19 01:00:00|167.11|164.91|169.2|167|169.2|167|165.2|163|0
1621386300000|2021-05-19 01:05:00|169.37|167.17|170.25|168.05|170.42|168.22|168.85|166.65|0
1621386600000|2021-05-19 01:10:00|170.24|168.04|169.19|166.99|170.24|168.04|169.19|166.99|0
1621386900000|2021-05-19 01:15:00|169.01|166.81|167.79|165.59|169.36|167.16|167.79|165.59|0
1621387200000|2021-05-19 01:20:00|167.96|165.76|165.69|163.49|168.31|166.11|164.83|162.63|0
1621387500000|2021-05-19 01:25:00|165.52|163.32|166.91|164.71|167.26|165.06|165.52|163.32|0
1621387800000|2021-05-19 01:30:00|166.56|164.36|166.38|164.18|167.6|165.4|166.21|164.01|0
1621388100000|2021-05-19 01:35:00|166.55|164.35|166.37|164.17|166.73|164.53|165.16|162.96|0
1621388400000|2021-05-19 01:40:00|166.2|164|165.68|163.48|166.37|164.17|165.16|162.96|0
1621388700000|2021-05-19 01:45:00|165.59|163.39|165.32|163.12|165.59|163.39|163.94|161.74|0
1621389000000|2021-05-19 01:50:00|165.5|163.3|164.28|162.08|165.5|163.3|163.94|161.74|0
1621389300000|2021-05-19 01:55:00|164.45|162.25|165.66|163.46|166.01|163.81|164.45|162.25|0
1621389600000|2021-05-19 02:00:00|165.49|163.29|162.89|160.69|165.66|163.46|162.72|160.52|0
1621389900000|2021-05-19 02:05:00|162.8|160.6|162.72|160.52|163.92|161.72|162.72|160.52|0
1621390200000|2021-05-19 02:10:00|162.89|160.69|161.68|159.48|162.89|160.69|161.42|159.22|0
1621390500000|2021-05-19 02:15:00|161.51|159.31|162.1|159.9|162.54|160.34|161.34|159.14|0
1621390800000|2021-05-19 02:20:00|162.02|159.82|162.87|160.67|163.05|160.85|160.99|158.79|0
1621391100000|2021-05-19 02:25:00|162.7|160.5|163.21|161.01|163.39|161.19|162.53|160.33|0
1621391400000|2021-05-19 02:30:00|163.39|161.19|163.21|161.01|163.73|161.53|162.35|160.15|0
1621391700000|2021-05-19 02:35:00|163.38|161.18|163.55|161.35|163.89|161.69|163.21|161.01|0
1621392000000|2021-05-19 02:40:00|163.46|161.26|163.72|161.52|163.72|161.52|162.52|160.32|0
1621392300000|2021-05-19 02:45:00|163.89|161.69|161.99|159.79|164.23|162.03|161.39|159.19|0
1621392600000|2021-05-19 02:50:00|161.82|159.62|158.58|156.38|162.16|159.96|157.9|155.7|0
1621392900000|2021-05-19 02:55:00|161.21|159.01|161.54|159.34|162.22|160.02|160.87|158.67|0
1621393200000|2021-05-19 03:00:00|160.7|158.5|161.71|159.51|162.22|160.02|160.7|158.5|0
1621393500000|2021-05-19 03:05:00|161.54|159.34|161.87|159.67|162.21|160.01|161.54|159.34|0
1621393800000|2021-05-19 03:10:00|162.04|159.84|161.36|159.16|162.21|160.01|161.36|159.16|0
1621394100000|2021-05-19 03:15:00|161.27|159.07|162.03|159.83|162.03|159.83|160.35|158.15|0
1621394400000|2021-05-19 03:20:00|162.2|160|163.05|160.85|164.07|161.87|161.77|159.57|0
1621394700000|2021-05-19 03:25:00|163.22|161.02|162.87|160.67|163.73|161.53|162.7|160.5|0
1621395000000|2021-05-19 03:30:00|163.21|161.01|164.23|162.03|164.23|162.03|163.04|160.84|0
1621395300000|2021-05-19 03:35:00|164.06|161.86|163.79|161.59|164.23|162.03|163.37|161.17|0
1621395600000|2021-05-19 03:40:00|163.88|161.68|163.19|160.99|164.05|161.85|163.03|160.83|0
1621395900000|2021-05-19 03:45:00|163.02|160.82|163.78|161.58|164.21|162.01|163.02|160.82|0
1621396200000|2021-05-19 03:50:00|163.7|161.5|164.21|162.01|164.21|162.01|163.53|161.33|0
1621396500000|2021-05-19 03:55:00|164.12|161.92|164.11|161.91|164.72|162.52|164.03|161.83|0
1621396800000|2021-05-19 04:00:00|164.2|162|164.88|162.68|165.22|163.02|163.69|161.49|0
1621397100000|2021-05-19 04:05:00|164.79|162.59|164.88|162.68|165.22|163.02|164.37|162.17|0
1621397400000|2021-05-19 04:10:00|164.87|162.67|164.87|162.67|165.05|162.85|164.7|162.5|0
1621397700000|2021-05-19 04:15:00|165.21|163.01|163.67|161.47|165.21|163.01|163.67|161.47|0
1621398000000|2021-05-19 04:20:00|163.5|161.3|163.66|161.46|164.01|161.81|163.33|161.13|0
1621398300000|2021-05-19 04:25:00|163.49|161.29|163.66|161.46|164|161.8|162.98|160.78|0
1621398600000|2021-05-19 04:30:00|163.83|161.63|163.48|161.28|164|161.8|163.15|160.95|0
1621398900000|2021-05-19 04:35:00|163.57|161.37|162.46|160.26|163.91|161.71|162.2|160|0
1621399200000|2021-05-19 04:40:00|162.37|160.17|160.59|158.39|162.46|160.26|160.26|158.06|0
1621399500000|2021-05-19 04:45:00|160.42|158.22|158.9|156.7|160.93|158.73|158.23|156.03|0
1621399800000|2021-05-19 04:50:00|159.07|156.87|159.23|157.03|159.65|157.45|157.9|155.7|0
1621400100000|2021-05-19 04:55:00|159.4|157.2|160.41|158.21|160.58|158.38|159.4|157.2|0
1621400400000|2021-05-19 05:00:00|160.24|158.04|160.74|158.54|160.91|158.71|159.9|157.7|0
1621400700000|2021-05-19 05:05:00|160.57|158.37|160.4|158.2|160.91|158.71|160.06|157.86|0
1621401000000|2021-05-19 05:10:00|160.31|158.11|159.21|157.01|160.73|158.53|158.71|156.51|0
1621401300000|2021-05-19 05:15:00|159.13|156.93|160.72|158.52|160.72|158.52|158.88|156.68|0
1621401600000|2021-05-19 05:20:00|160.89|158.69|161.4|159.2|161.73|159.53|160.89|158.69|0
1621401900000|2021-05-19 05:25:00|161.31|159.11|160.04|157.84|161.4|159.2|159.87|157.67|0
1621402200000|2021-05-19 05:30:00|159.95|157.75|160.37|158.17|161.22|159.02|159.7|157.5|0
1621402500000|2021-05-19 05:35:00|160.28|158.08|162.06|159.86|162.06|159.86|160.28|158.08|0
1621402800000|2021-05-19 05:40:00|161.97|159.77|162.22|160.02|162.57|160.37|161.21|159.01|0
1621403100000|2021-05-19 05:45:00|162.05|159.85|162.22|160.02|162.56|160.36|161.54|159.34|0
1621403400000|2021-05-19 05:50:00|162.05|159.85|161.87|159.67|162.21|160.01|161.54|159.34|0
1621403700000|2021-05-19 05:55:00|162.04|159.84|163.23|161.03|163.23|161.03|161.87|159.67|0
1621404000000|2021-05-19 06:00:00|163.4|161.2|163.56|161.36|163.91|161.71|162.71|160.51|0
1621404300000|2021-05-19 06:05:00|163.73|161.53|162.62|160.42|163.9|161.7|161.69|159.49|0
1621404600000|2021-05-19 06:10:00|162.71|160.51|162.02|159.82|162.71|160.51|161.51|159.31|0
1621404900000|2021-05-19 06:15:00|162.19|159.99|162.36|160.16|162.87|160.67|162.02|159.82|0
1621405200000|2021-05-19 06:20:00|162.7|160.5|163.11|160.91|163.71|161.51|162.35|160.15|0
1621405500000|2021-05-19 06:25:00|163.03|160.83|162.01|159.81|163.03|160.83|162.01|159.81|0
1621405800000|2021-05-19 06:30:00|161.92|159.72|161.83|159.63|162.68|160.48|161.66|159.46|0
1621406100000|2021-05-19 06:35:00|161.66|159.46|162.85|160.65|163.19|160.99|159.8|157.6|0
1621406400000|2021-05-19 06:40:00|163.19|160.99|165.57|163.37|166.17|163.97|162.85|160.65|0
1621406700000|2021-05-19 06:45:00|165.92|163.72|165.65|163.45|166.26|164.06|164.71|162.51|0
1621407000000|2021-05-19 06:50:00|165.57|163.37|165.05|162.85|165.57|163.37|164.88|162.68|0
1621407300000|2021-05-19 06:55:00|164.88|162.68|162.74|160.54|165.05|162.85|162.74|160.54|0
1621407600000|2021-05-19 07:00:00|162.66|160.46|159.85|157.65|163.68|161.48|159.6|157.4|0
1621407900000|2021-05-19 07:05:00|159.24|157.44|159.06|157.26|161.09|159.29|158.23|156.43|0
1621408200000|2021-05-19 07:10:00|158.73|156.93|160.07|158.27|160.75|158.95|158.22|156.42|0
1621408500000|2021-05-19 07:15:00|159.9|158.1|161.25|159.45|161.25|159.45|154.55|152.75|0
1621408800000|2021-05-19 07:20:00|160.91|159.11|159.89|158.09|161.08|159.28|157.71|155.91|0
1621409100000|2021-05-19 07:25:00|160.14|158.34|158.37|156.57|160.4|158.6|156.53|154.73|0
1621409400000|2021-05-19 07:30:00|157.87|156.07|158.03|156.23|158.7|156.9|156.36|154.56|0
1621409700000|2021-05-19 07:35:00|157.86|156.06|157.56|155.76|159.01|157.21|154.29|152.49|0
1621410000000|2021-05-19 07:40:00|157.72|155.92|158.3|156.5|158.9|157.1|156.05|154.25|0
1621410300000|2021-05-19 07:45:00|158.73|156.93|158.72|156.92|158.73|156.93|156.62|154.82|0
1621410600000|2021-05-19 07:50:00|158.55|156.75|155.37|153.57|159.31|157.51|155.28|153.48|0
1621410900000|2021-05-19 07:55:00|155.7|153.9|155.2|153.4|156.04|154.24|153.78|151.98|0
1621411200000|2021-05-19 08:00:00|155.7|153.9|155.52|153.72|155.7|153.9|153.21|151.41|0
1621411500000|2021-05-19 08:05:00|155.36|153.56|154.85|153.05|156.52|154.72|154.36|152.56|0
1621411800000|2021-05-19 08:10:00|154.77|152.97|152.96|151.16|155.85|154.05|152.8|151|0
1621412100000|2021-05-19 08:15:00|152.8|151|151.15|149.35|152.8|151|150.82|149.02|0
1621412400000|2021-05-19 08:20:00|150.98|149.18|151.31|149.51|151.8|150|150.17|148.37|0
1621412700000|2021-05-19 08:25:00|151.39|149.59|149.99|148.19|151.47|149.67|149.02|147.22|0
1621413000000|2021-05-19 08:30:00|150.32|148.52|150.64|148.84|151.3|149.5|149.67|147.87|0
1621413300000|2021-05-19 08:35:00|150.48|148.68|151.46|149.66|151.62|149.82|149.99|148.19|0
1621413600000|2021-05-19 08:40:00|151.29|149.49|149.98|148.18|151.78|149.98|149.65|147.85|0
1621413900000|2021-05-19 08:45:00|150.14|148.34|149|147.2|150.3|148.5|147.86|146.06|0
1621414200000|2021-05-19 08:50:00|149.07|147.27|149.48|147.68|149.48|147.68|148.1|146.3|0
1621414500000|2021-05-19 08:55:00|149.32|147.52|150.29|148.49|150.78|148.98|149.15|147.35|0
1621414800000|2021-05-19 09:00:00|150.37|148.57|153.4|151.6|153.57|151.77|149.96|148.16|0
1621415100000|2021-05-19 09:05:00|153.24|151.44|153.4|151.6|154.39|152.59|153.24|151.44|0
1621415400000|2021-05-19 09:10:00|153.56|151.76|154.39|152.59|154.39|152.59|153.31|151.51|0
1621415700000|2021-05-19 09:15:00|154.47|152.67|156.54|154.74|156.88|155.08|154.05|152.25|0
1621416000000|2021-05-19 09:20:00|156.38|154.58|155.87|154.07|157.54|155.74|155.87|154.07|0
1621416300000|2021-05-19 09:25:00|156.04|154.24|153.96|152.16|156.54|154.74|153.87|152.07|0
1621416600000|2021-05-19 09:30:00|153.63|151.83|153.2|151.4|154.63|152.83|152.8|151|0
1621416900000|2021-05-19 09:35:00|153.12|151.32|154.95|153.15|155.29|153.49|152.63|150.83|0
1621417200000|2021-05-19 09:40:00|155.29|153.49|152.95|151.15|155.62|153.82|152.95|151.15|0
1621417500000|2021-05-19 09:45:00|152.86|151.06|150.87|149.07|153.28|151.48|149.32|147.52|0
1621417800000|2021-05-19 09:50:00|150.79|148.99|149.09|147.29|150.96|149.16|149.09|147.29|0
1621418100000|2021-05-19 09:55:00|148.76|146.96|147.13|145.33|148.93|147.13|146.49|144.69|0
1621418400000|2021-05-19 10:00:00|147.29|145.49|147.61|145.81|147.78|145.98|146.16|144.36|0
1621418700000|2021-05-19 10:05:00|147.78|145.98|146.8|145|148.26|146.46|146.55|144.75|0
1621419000000|2021-05-19 10:10:00|146.96|145.16|146.79|144.99|147.93|146.13|146.15|144.35|0
1621419300000|2021-05-19 10:15:00|147.44|145.64|149.12|147.32|149.44|147.64|146.85|145.05|0
1621419600000|2021-05-19 10:20:00|149.03|147.23|149.28|147.48|149.28|147.48|148.46|146.66|0
1621419900000|2021-05-19 10:25:00|149.11|147.31|149.92|148.12|150.25|148.45|148.62|146.82|0
1621420200000|2021-05-19 10:30:00|149.76|147.96|148.45|146.65|149.92|148.12|147.96|146.16|0
1621420500000|2021-05-19 10:35:00|148.29|146.49|149.75|147.95|150.08|148.28|148.2|146.4|0
1621420800000|2021-05-19 10:40:00|150.08|148.28|150.24|148.44|150.57|148.77|149.34|147.54|0
1621421100000|2021-05-19 10:45:00|149.91|148.11|149.74|147.94|150.56|148.76|149.25|147.45|0
1621421400000|2021-05-19 10:50:00|149.9|148.1|150.72|148.92|151.05|149.25|149.58|147.78|0
1621421700000|2021-05-19 10:55:00|150.55|148.75|149.89|148.09|150.72|148.92|149.24|147.44|0
1621422000000|2021-05-19 11:00:00|149.56|147.76|148.26|146.46|149.89|148.09|148.1|146.3|0
1621422300000|2021-05-19 11:05:00|148.33|146.53|146.3|144.5|148.74|146.94|145.82|144.02|0
1621422600000|2021-05-19 11:10:00|146.14|144.34|147.27|145.47|147.27|145.47|145.49|143.69|0
1621422900000|2021-05-19 11:15:00|147.43|145.63|143.4|141.6|147.43|145.63|143.4|141.6|0
1621423200000|2021-05-19 11:20:00|143.64|141.84|143.47|141.67|144.52|142.72|140.7|138.9|0
1621423500000|2021-05-19 11:25:00|143.79|141.99|144.06|142.26|144.87|143.07|142.54|140.74|0
1621423800000|2021-05-19 11:30:00|143.74|141.94|141.18|139.38|143.74|141.94|141.02|139.22|0
1621424100000|2021-05-19 11:35:00|141.02|139.22|142.77|140.97|142.77|140.97|141.02|139.22|0
1621424400000|2021-05-19 11:40:00|142.68|140.88|141.81|140.01|142.68|140.88|140.86|139.06|0
1621424700000|2021-05-19 11:45:00|141.65|139.85|144.36|142.56|144.36|142.56|141.49|139.69|0
1621425000000|2021-05-19 11:50:00|144.2|142.4|142.91|141.11|145|143.2|142.59|140.79|0
1621425300000|2021-05-19 11:55:00|143.07|141.27|142.66|140.86|143.55|141.75|141.63|139.83|0
1621425600000|2021-05-19 12:00:00|142.59|140.79|144.82|143.02|144.99|143.19|142.43|140.63|0
1621425900000|2021-05-19 12:05:00|144.74|142.94|146.92|145.12|147.08|145.28|144.66|142.86|0
1621426200000|2021-05-19 12:10:00|146.83|145.03|145.94|144.14|146.83|145.03|144.82|143.02|0
1621426500000|2021-05-19 12:15:00|145.78|143.98|145.45|143.65|146.26|144.46|144.97|143.17|0
1621426800000|2021-05-19 12:20:00|145.53|143.73|144.16|142.36|146.26|144.46|144.16|142.36|0
1621427100000|2021-05-19 12:25:00|144.48|142.68|143.99|142.19|144.48|142.68|143.52|141.72|0
1621427400000|2021-05-19 12:30:00|143.67|141.87|141.56|139.76|144.15|142.35|140.64|138.84|0
1621427700000|2021-05-19 12:35:00|141.87|140.07|142.19|140.39|143.15|141.35|141.24|139.44|0
1621428000000|2021-05-19 12:40:00|142.5|140.7|141.46|139.66|143.3|141.5|141.23|139.43|0
1621428300000|2021-05-19 12:45:00|141.55|139.75|141.07|139.27|142.34|140.54|140.75|138.95|0
1621428600000|2021-05-19 12:50:00|140.91|139.11|139.17|137.37|141.22|139.42|139.17|137.37|0
1621428900000|2021-05-19 12:55:00|139.01|137.21|136.66|134.86|139.17|137.37|134.95|133.15|0
1621429200000|2021-05-19 13:00:00|136.5|134.7|140.18|138.38|140.18|138.38|134.72|132.92|0
1621429500000|2021-05-19 13:05:00|140.34|138.54|140.65|138.85|142.53|140.73|140.34|138.54|0
1621429800000|2021-05-19 13:10:00|140.5|138.7|139.56|137.76|140.81|139.01|138.79|136.99|0
1621430100000|2021-05-19 13:15:00|139.87|138.07|141.27|139.47|141.89|140.09|138.94|137.14|0
1621430400000|2021-05-19 13:20:00|141.11|139.31|142.82|141.02|143.14|141.34|141.11|139.31|0
1621430700000|2021-05-19 13:25:00|142.51|140.71|141.1|139.3|142.82|141.02|141.1|139.3|0
1621431000000|2021-05-19 13:30:00|141.25|139.45|145.49|143.69|145.49|143.69|138.31|136.51|0
1621431300000|2021-05-19 13:35:00|145.33|143.53|139.33|137.53|145.65|143.85|137.69|135.89|0
1621431600000|2021-05-19 13:40:00|139.17|137.37|146.03|144.23|146.5|144.7|135.9|134.1|0
1621431900000|2021-05-19 13:45:00|146.18|144.38|141.82|140.02|146.34|144.54|140.59|138.79|0
1621432200000|2021-05-19 13:50:00|141.67|139.87|144.17|142.37|145.39|143.59|141.36|139.56|0
1621432500000|2021-05-19 13:55:00|143.08|141.28|143.23|141.43|146.67|144.87|141.37|139.57|0
1621432800000|2021-05-19 14:00:00|142.92|141.12|136.48|134.68|144.63|142.83|136.02|134.22|0
1621433100000|2021-05-19 14:05:00|136.32|134.52|136.01|134.21|138|136.2|135.57|133.77|0
1621433400000|2021-05-19 14:10:00|135.86|134.06|137.25|135.45|138.01|136.21|134.54|132.74|0
1621433700000|2021-05-19 14:15:00|137.1|135.3|139.99|138.19|140.45|138.65|134.09|132.29|0
1621434000000|2021-05-19 14:20:00|139.84|138.04|136.19|134.39|139.84|138.04|136.19|134.39|0
1621434300000|2021-05-19 14:25:00|136.5|134.7|141.78|139.98|141.78|139.98|135.43|133.63|0
1621434600000|2021-05-19 14:30:00|141.16|139.36|139.29|137.49|141.93|140.13|138.05|136.25|0
1621434900000|2021-05-19 14:35:00|139.91|138.11|134.38|132.58|141.77|139.97|134.38|132.58|0
1621435200000|2021-05-19 14:40:00|133.92|132.12|137.58|135.78|137.73|135.93|132.11|130.31|0
1621435500000|2021-05-19 14:45:00|137.73|135.93|138.65|136.85|140.2|138.4|136.66|134.86|0
1621435800000|2021-05-19 14:50:00|138.5|136.7|142.5|140.7|144.27|142.47|138.19|136.39|0
1621436100000|2021-05-19 14:55:00|142.89|141.09|141.4|139.6|143.6|141.8|140.46|138.66|0
1621436400000|2021-05-19 15:00:00|141.24|139.44|138.61|136.81|142.35|140.55|138.14|136.34|0
1621436700000|2021-05-19 15:05:00|138.45|136.65|145.36|143.56|147.44|145.64|138.45|136.65|0
1621437000000|2021-05-19 15:10:00|144.77|142.97|145.05|143.25|146.01|144.21|143.81|142.01|0
1621437300000|2021-05-19 15:15:00|145.21|143.41|142.66|140.86|146.33|144.53|142.66|140.86|0
1621437600000|2021-05-19 15:20:00|142.98|141.18|148.09|146.29|148.58|146.78|142.58|140.78|0
1621437900000|2021-05-19 15:25:00|147.93|146.13|146.25|144.45|148.25|146.45|146.09|144.29|0
1621438200000|2021-05-19 15:30:00|146.41|144.61|143.64|141.84|146.73|144.93|143.2|141.4|0
1621438500000|2021-05-19 15:35:00|143.87|142.07|144.11|142.31|144.59|142.79|142.68|140.88|0
1621438800000|2021-05-19 15:40:00|143.95|142.15|143.31|141.51|144.27|142.47|141.01|139.21|0
1621439100000|2021-05-19 15:45:00|143.15|141.35|143.94|142.14|144.42|142.62|141.72|139.92|0
1621439400000|2021-05-19 15:50:00|144.26|142.46|143.77|141.97|145.21|143.41|142.66|140.86|0
1621439700000|2021-05-19 15:55:00|143.61|141.81|147.62|145.82|148.59|146.79|143.61|141.81|0
1621440000000|2021-05-19 16:00:00|147.94|146.14|147.45|145.65|147.94|146.14|145.68|143.88|0
1621440300000|2021-05-19 16:05:00|148.26|146.46|148.9|147.1|149.88|148.08|147.21|145.41|0
1621440600000|2021-05-19 16:10:00|148.74|146.94|149.93|148.13|150.53|148.73|148.74|146.94|0
1621440900000|2021-05-19 16:15:00|149.77|147.97|152.22|150.42|152.55|150.75|149.61|147.81|0
1621441200000|2021-05-19 16:20:00|152.06|150.26|153.54|151.74|153.87|152.07|150.74|148.94|0
1621441500000|2021-05-19 16:25:00|153.37|151.57|151.95|150.15|154.56|152.76|151.46|149.66|0
1621441800000|2021-05-19 16:30:00|152.28|150.48|152.11|150.31|153.1|151.3|151.46|149.66|0
1621442100000|2021-05-19 16:35:00|152.27|150.47|152.93|151.13|153.59|151.79|150.96|149.16|0
1621442400000|2021-05-19 16:40:00|152.76|150.96|152.26|150.46|155.07|153.27|151.93|150.13|0
1621442700000|2021-05-19 16:45:00|152.76|150.96|152.59|150.79|153.74|151.94|151.44|149.64|0
1621443000000|2021-05-19 16:50:00|152.75|150.95|153.9|152.1|154.4|152.6|151.76|149.96|0
1621443300000|2021-05-19 16:55:00|153.74|151.94|151.78|149.98|154.89|153.09|151.62|149.82|0
1621443600000|2021-05-19 17:00:00|152.11|150.31|154.08|152.28|155.5|153.7|152.11|150.31|0
1621443900000|2021-05-19 17:05:00|154.25|152.45|156.08|154.28|158.1|156.3|153.74|151.94|0
1621444200000|2021-05-19 17:10:00|156.25|154.45|157.51|155.71|158.94|157.14|156.25|154.45|0
1621444500000|2021-05-19 17:15:00|157.67|155.87|157.5|155.7|158.69|156.89|157.16|155.36|0
1621444800000|2021-05-19 17:20:00|157.67|155.87|154.97|153.17|158.01|156.21|154.97|153.17|0
1621445100000|2021-05-19 17:25:00|154.8|153|157.04|155.24|157.04|155.24|154.13|152.33|0
1621445400000|2021-05-19 17:30:00|156.87|155.07|153.52|151.72|156.87|155.07|153.35|151.55|0
1621445700000|2021-05-19 17:35:00|153.35|151.55|153.68|151.88|154.02|152.22|150.71|148.91|0
1621446000000|2021-05-19 17:40:00|153.85|152.05|153.19|151.39|153.85|152.05|151.65|149.85|0
1621446300000|2021-05-19 17:45:00|153.35|151.55|155.5|153.7|155.66|153.86|152.86|151.06|0
1621446600000|2021-05-19 17:50:00|155.66|153.86|157.5|155.7|157.66|155.86|154.83|153.03|0
1621446900000|2021-05-19 17:55:00|157.16|155.36|154.66|152.86|158|156.2|154.66|152.86|0
1621447200000|2021-05-19 18:00:00|154.82|153.02|148.74|146.94|159|157.2|148.42|146.62|0
1621447500000|2021-05-19 18:05:00|148.98|147.18|148.93|147.13|149.55|147.75|144.22|142.42|0
1621447800000|2021-05-19 18:10:00|148.6|146.8|147.14|145.34|149.58|147.78|144.73|142.93|0
1621448100000|2021-05-19 18:15:00|147.3|145.5|146.24|144.44|147.3|145.5|142.96|141.16|0
1621448400000|2021-05-19 18:20:00|146.49|144.69|159.86|158.06|161.38|159.58|146.49|144.69|0
1621448700000|2021-05-19 18:25:00|159.52|157.72|158.98|157.18|160.34|158.54|156.97|155.17|0
1621449000000|2021-05-19 18:30:00|159.14|157.34|155.13|153.33|162.36|160.56|154.96|153.16|0
1621449300000|2021-05-19 18:35:00|155.29|153.49|149.85|148.05|156.96|155.16|149.36|147.56|0
1621449600000|2021-05-19 18:40:00|149.52|147.72|148.98|147.18|151.26|149.46|147.21|145.41|0
1621449900000|2021-05-19 18:45:00|149.55|147.75|148|146.2|149.55|147.75|145.91|144.11|0
1621450200000|2021-05-19 18:50:00|147.68|145.88|147.84|146.04|148.65|146.85|146.39|144.59|0
1621450500000|2021-05-19 18:55:00|148.81|147.01|147.35|145.55|152.39|150.59|146.23|144.43|0
1621450800000|2021-05-19 19:00:00|147.19|145.39|146.22|144.42|147.51|145.71|143.66|141.86|0
1621451100000|2021-05-19 19:05:00|146.7|144.9|150.74|148.94|151.4|149.6|146.05|144.25|0
1621451400000|2021-05-19 19:10:00|150.42|148.62|152.21|150.41|154.52|152.72|150.25|148.45|0
1621451700000|2021-05-19 19:15:00|151.88|150.08|153.03|151.23|154.18|152.38|151.88|150.08|0
1621452000000|2021-05-19 19:20:00|153.19|151.39|156.66|154.86|158.33|156.53|151.06|149.26|0
1621452300000|2021-05-19 19:25:00|156.83|155.03|156.92|155.12|158.78|156.98|155.41|153.61|0
1621452600000|2021-05-19 19:30:00|157.42|155.62|152.74|150.94|157.42|155.62|150.59|148.79|0
1621452900000|2021-05-19 19:35:00|153.23|151.43|153.89|152.09|154.23|152.43|151.58|149.78|0
1621453200000|2021-05-19 19:40:00|153.56|151.76|152.56|150.76|154.23|152.43|151.9|150.1|0
1621453500000|2021-05-19 19:45:00|152.06|150.26|150.57|148.77|153.39|151.59|148.77|146.97|0
1621453800000|2021-05-19 19:50:00|150.9|149.1|158.75|156.95|159.09|157.29|150.9|149.1|0
1621454100000|2021-05-19 19:55:00|158.07|156.27|163.21|161.41|163.55|161.75|158.07|156.27|0
1621454400000|2021-05-19 20:00:00|163.55|161.75|161.54|159.74|165.86|164.06|160.86|159.06|0
1621454700000|2021-05-19 20:05:00|161.72|159.92|160.68|158.88|162.4|160.6|160.34|158.54|0
1621455000000|2021-05-19 20:10:00|160.51|158.71|159.73|157.93|160.51|158.71|158.63|156.83|0
1621455300000|2021-05-19 20:15:00|159.76|157.56|159.9|157.7|159.91|157.71|159.56|157.36|0
1621455600000|2021-05-19 20:20:00|160.06|157.86|160.08|157.88|160.11|157.91|159.88|157.68|0
1621455900000|2021-05-19 20:25:00|160.05|157.85|159.87|157.67|160.05|157.85|159.87|157.67|0
1621456200000|2021-05-19 20:30:00|159.74|157.54|158.89|156.69|159.92|157.72|158.72|156.52|0
1621456500000|2021-05-19 20:35:00|159.06|156.86|158.54|156.34|160.25|158.05|158.54|156.34|0
1621456800000|2021-05-19 20:40:00|158.71|156.51|159.56|157.36|159.73|157.53|157.86|155.66|0
1621457100000|2021-05-19 20:45:00|159.73|157.53|159.9|157.7|159.9|157.7|159.04|156.84|0
1621457400000|2021-05-19 20:50:00|159.72|157.52|160.06|157.86|160.23|158.03|158.87|156.67|0
1621457700000|2021-05-19 20:55:00|159.89|157.69|160.23|158.03|160.23|158.03|159.38|157.18|0
1621458000000|2021-05-19 21:00:00|160.16|157.96|160.3|158.1|160.37|158.17|160.13|157.93|0
1621458300000|2021-05-19 21:05:00|160.27|158.07|160.2|158|160.27|158.07|160.15|157.95|0
1621458600000|2021-05-19 21:10:00|160.29|158.09|160.29|158.09|160.34|158.14|160.19|157.99|0
1621458900000|2021-05-19 21:15:00|160.46|158.26|160.48|158.28|160.51|158.31|160.29|158.09|0
1621459200000|2021-05-19 21:20:00|160.33|158.13|160.11|157.91|160.4|158.2|160.06|157.86|0
1621459500000|2021-05-19 21:25:00|160.1|157.9|160.15|157.95|160.32|158.12|160.07|157.87|0
1621459800000|2021-05-19 21:30:00|160.22|158.02|160.39|158.19|160.39|158.19|160.22|158.02|0
1621460100000|2021-05-19 21:35:00|160.34|158.14|160.43|158.23|160.44|158.24|160.31|158.11|0
1621460400000|2021-05-19 21:40:00|160.38|158.18|160.53|158.33|160.69|158.49|160.38|158.18|0
1621460700000|2021-05-19 21:45:00|160.56|158.36|160.68|158.48|160.73|158.53|160.28|158.08|0
1621461000000|2021-05-19 21:50:00|160.67|158.47|160.64|158.44|160.67|158.47|160.64|158.44|0
1621461300000|2021-05-19 21:55:00|160.69|158.49|160.74|158.54|160.84|158.64|160.4|158.2|0
1621461600000|2021-05-19 22:00:00|159.65|157.45|160.42|158.22|161.11|158.91|159.65|157.45|0
1621461900000|2021-05-19 22:05:00|160.25|158.05|159.39|157.19|160.25|158.05|157.52|155.32|0
1621462200000|2021-05-19 22:10:00|159.56|157.36|158.7|156.5|159.73|157.53|158.02|155.82|0
1621462500000|2021-05-19 22:15:00|158.53|156.33|158.53|156.33|158.53|156.33|158.1|155.9|0
1621462800000|2021-05-19 22:20:00|158.7|156.5|158.01|155.81|159.55|157.35|158.01|155.81|0
1621463100000|2021-05-19 22:25:00|158.18|155.98|157.84|155.64|158.35|156.15|157.67|155.47|0
1621463400000|2021-05-19 22:30:00|158.01|155.81|158.34|156.14|158.68|156.48|157.92|155.72|0
1621463700000|2021-05-19 22:35:00|157.83|155.63|158.34|156.14|158.34|156.14|157.74|155.54|0
1621464000000|2021-05-19 22:40:00|158.25|156.05|157.99|155.79|158.5|156.3|157.65|155.45|0
1621464300000|2021-05-19 22:45:00|157.82|155.62|156.8|154.6|157.82|155.62|156.46|154.26|0
1621464600000|2021-05-19 22:50:00|156.63|154.43|155.1|152.9|156.63|154.43|154.94|152.74|0
1621464900000|2021-05-19 22:55:00|155.27|153.07|154.93|152.73|156.12|153.92|154.76|152.56|0
1621465200000|2021-05-19 23:00:00|154.76|152.56|155.26|153.06|155.6|153.4|154.76|152.56|0
1621465500000|2021-05-19 23:05:00|155.09|152.89|155.76|153.56|156.1|153.9|155.09|152.89|0
1621465800000|2021-05-19 23:10:00|155.59|153.39|154.92|152.72|155.59|153.39|154.75|152.55|0
1621466100000|2021-05-19 23:15:00|154.75|152.55|156.09|153.89|156.09|153.89|154.75|152.55|0
1621466400000|2021-05-19 23:20:00|156.43|154.23|154.91|152.71|156.43|154.23|154.74|152.54|0
1621466700000|2021-05-19 23:25:00|154.74|152.54|154.9|152.7|155.24|153.04|154.73|152.53|0
1621467000000|2021-05-19 23:30:00|155.24|153.04|154.9|152.7|155.74|153.54|154.39|152.19|0
1621467300000|2021-05-19 23:35:00|155.06|152.86|154.55|152.35|155.06|152.86|154.39|152.19|0
1621467600000|2021-05-19 23:40:00|154.39|152.19|154.38|152.18|154.55|152.35|154.38|152.18|0
1621467900000|2021-05-19 23:45:00|154.55|152.35|155.39|153.19|155.39|153.19|154.38|152.18|0
1621468200000|2021-05-19 23:50:00|155.05|152.85|154.71|152.51|155.55|153.35|154.37|152.17|0
1621468500000|2021-05-19 23:55:00|154.87|152.67|155.21|153.01|155.72|153.52|154.7|152.5|0
1621468800000|2021-05-20 00:00:00|154.7|152.5|155.2|153|155.71|153.51|154.36|152.16|0
1621469100000|2021-05-20 00:05:00|155.54|153.34|157.91|155.71|158.42|156.22|155.45|153.25|0
1621469400000|2021-05-20 00:10:00|157.57|155.37|157.73|155.53|158.07|155.87|156.71|154.51|0
1621469700000|2021-05-20 00:15:00|157.9|155.7|160.29|158.09|160.63|158.43|157.56|155.36|0
1621470000000|2021-05-20 00:20:00|160.46|158.26|159.42|157.22|160.8|158.6|159.42|157.22|0
1621470300000|2021-05-20 00:25:00|159.6|157.4|160.79|158.59|160.96|158.76|159.42|157.22|0
1621470600000|2021-05-20 00:30:00|160.96|158.76|162.68|160.48|162.68|160.48|160.87|158.67|0
1621470900000|2021-05-20 00:35:00|162.85|160.65|162.85|160.65|163.54|161.34|162.51|160.31|0
1621471200000|2021-05-20 00:40:00|162.67|160.47|162.32|160.12|162.85|160.65|162.32|160.12|0
1621471500000|2021-05-20 00:45:00|162.5|160.3|160.6|158.4|163.01|160.81|160.6|158.4|0
1621471800000|2021-05-20 00:50:00|160.77|158.57|160.94|158.74|161.11|158.91|159.91|157.71|0
1621472100000|2021-05-20 00:55:00|160.85|158.65|160.42|158.22|160.94|158.74|159.74|157.54|0
1621472400000|2021-05-20 01:00:00|161.1|158.9|160.41|158.21|161.62|159.42|160.24|158.04|0
1621472700000|2021-05-20 01:05:00|160.58|158.38|158.53|156.33|161.27|159.07|158.02|155.82|0
1621473000000|2021-05-20 01:10:00|158.36|156.16|157.16|154.96|158.78|156.58|156.82|154.62|0
1621473300000|2021-05-20 01:15:00|157.33|155.13|155.46|153.26|157.33|155.13|154.96|152.76|0
1621473600000|2021-05-20 01:20:00|155.63|153.43|156.64|154.44|156.81|154.61|154.96|152.76|0
1621473900000|2021-05-20 01:25:00|156.47|154.27|156.3|154.1|156.64|154.44|155.79|153.59|0
1621474200000|2021-05-20 01:30:00|156.13|153.93|156.71|154.51|156.97|154.77|154.44|152.24|0
1621474500000|2021-05-20 01:35:00|156.8|154.6|159.01|156.81|159.18|156.98|156.63|154.43|0
1621474800000|2021-05-20 01:40:00|158.67|156.47|158.66|156.46|159.18|156.98|158.32|156.12|0
1621475100000|2021-05-20 01:45:00|158.83|156.63|160.19|157.99|160.37|158.17|158.49|156.29|0
1621475400000|2021-05-20 01:50:00|160.37|158.17|160.53|158.33|160.7|158.5|159.51|157.31|0
1621475700000|2021-05-20 01:55:00|160.7|158.5|160.01|157.81|161.56|159.36|159.84|157.64|0
1621476000000|2021-05-20 02:00:00|160.18|157.98|160.78|158.58|160.87|158.67|159.5|157.3|0
1621476300000|2021-05-20 02:05:00|160.87|158.67|159.83|157.63|161.55|159.35|159.66|157.46|0
1621476600000|2021-05-20 02:10:00|160|157.8|158.8|156.6|160.52|158.32|158.8|156.6|0
1621476900000|2021-05-20 02:15:00|158.97|156.77|159.14|156.94|159.83|157.63|158.63|156.43|0
1621477200000|2021-05-20 02:20:00|158.97|156.77|160.16|157.96|160.16|157.96|158.62|156.42|0
1621477500000|2021-05-20 02:25:00|159.99|157.79|157.76|155.56|160.16|157.96|157.59|155.39|0
1621477800000|2021-05-20 02:30:00|157.59|155.39|158.27|156.07|158.78|156.58|157.42|155.22|0
1621478100000|2021-05-20 02:35:00|158.44|156.24|159.03|156.83|159.29|157.09|157.93|155.73|0
1621478400000|2021-05-20 02:40:00|158.95|156.75|159.8|157.6|159.97|157.77|158.26|156.06|0
1621478700000|2021-05-20 02:45:00|159.62|157.42|160.13|157.93|160.48|158.28|159.62|157.42|0
1621479000000|2021-05-20 02:50:00|160.3|158.1|158.93|156.73|160.3|158.1|158.93|156.73|0
1621479300000|2021-05-20 02:55:00|159.1|156.9|157.64|155.44|160.04|157.84|157.56|155.36|0
1621479600000|2021-05-20 03:00:00|157.73|155.53|157.9|155.7|158.58|156.38|156.79|154.59|0
1621479900000|2021-05-20 03:05:00|158.07|155.87|158.4|156.2|158.75|156.55|157.89|155.69|0
1621480200000|2021-05-20 03:10:00|158.49|156.29|159.25|157.05|159.42|157.22|158.23|156.03|0
1621480500000|2021-05-20 03:15:00|159.42|157.22|159.5|157.3|159.93|157.73|159.25|157.05|0
1621480800000|2021-05-20 03:20:00|159.42|157.22|160.61|158.41|160.96|158.76|159.25|157.05|0
1621481100000|2021-05-20 03:25:00|160.78|158.58|160.78|158.58|160.96|158.76|160.09|157.89|0
1621481400000|2021-05-20 03:30:00|160.95|158.75|161.63|159.43|161.81|159.61|160.09|157.89|0
1621481700000|2021-05-20 03:35:00|161.46|159.26|161.11|158.91|161.72|159.52|160.77|158.57|0
1621482000000|2021-05-20 03:40:00|161.29|159.09|161.28|159.08|161.63|159.43|160.94|158.74|0
1621482300000|2021-05-20 03:45:00|161.45|159.25|160.42|158.22|161.45|159.25|160.42|158.22|0
1621482600000|2021-05-20 03:50:00|160.24|158.04|160.58|158.38|160.58|158.38|159.9|157.7|0
1621482900000|2021-05-20 03:55:00|160.41|158.21|160.32|158.12|160.93|158.73|160.06|157.86|0
1621483200000|2021-05-20 04:00:00|160.23|158.03|160.23|158.03|160.75|158.55|160.06|157.86|0
1621483500000|2021-05-20 04:05:00|160.06|157.86|160.57|158.37|160.74|158.54|159.71|157.51|0
1621483800000|2021-05-20 04:10:00|160.74|158.54|161.33|159.13|161.6|159.4|160.74|158.54|0
1621484100000|2021-05-20 04:15:00|161.42|159.22|161.42|159.22|161.77|159.57|161.07|158.87|0
1621484400000|2021-05-20 04:20:00|161.59|159.39|162.62|160.42|162.62|160.42|161.59|159.39|0
1621484700000|2021-05-20 04:25:00|162.7|160.5|162.96|160.76|163.31|161.11|162.44|160.24|0
1621485000000|2021-05-20 04:30:00|163.13|160.93|163.3|161.1|163.48|161.28|162.96|160.76|0
1621485300000|2021-05-20 04:35:00|163.13|160.93|163.47|161.27|163.47|161.27|163.12|160.92|0
1621485600000|2021-05-20 04:40:00|163.3|161.1|163.12|160.92|163.47|161.27|162.77|160.57|0
1621485900000|2021-05-20 04:45:00|162.95|160.75|163.46|161.26|163.63|161.43|162.43|160.23|0
1621486200000|2021-05-20 04:50:00|163.29|161.09|163.63|161.43|163.63|161.43|163.28|161.08|0
1621486500000|2021-05-20 04:55:00|163.45|161.25|163.62|161.42|163.8|161.6|163.11|160.91|0
1621486800000|2021-05-20 05:00:00|163.45|161.25|163.1|160.9|163.97|161.77|162.76|160.56|0
1621487100000|2021-05-20 05:05:00|162.93|160.73|162.75|160.55|162.93|160.73|162.58|160.38|0
1621487400000|2021-05-20 05:10:00|162.92|160.72|161.71|159.51|162.92|160.72|161.36|159.16|0
1621487700000|2021-05-20 05:15:00|161.53|159.33|161.53|159.33|161.71|159.51|161.18|158.98|0
1621488000000|2021-05-20 05:20:00|161.7|159.5|162.04|159.84|162.21|160.01|161.53|159.33|0
1621488300000|2021-05-20 05:25:00|162.21|160.01|163.55|161.35|163.55|161.35|162.21|160.01|0
1621488600000|2021-05-20 05:30:00|163.46|161.26|163.54|161.34|164.07|161.87|163.37|161.17|0
1621488900000|2021-05-20 05:35:00|163.72|161.52|163.02|160.82|163.72|161.52|163.02|160.82|0
1621489200000|2021-05-20 05:40:00|162.85|160.65|163.19|160.99|163.19|160.99|162.5|160.3|0
1621489500000|2021-05-20 05:45:00|163.02|160.82|162.67|160.47|163.19|160.99|162.15|159.95|0
1621489800000|2021-05-20 05:50:00|162.49|160.29|162.49|160.29|162.49|160.29|162.15|159.95|0
1621490100000|2021-05-20 05:55:00|162.66|160.46|162.48|160.28|162.83|160.63|162.48|160.28|0
1621490400000|2021-05-20 06:00:00|162.31|160.11|160.59|158.39|162.31|160.11|159.74|157.54|0
1621490700000|2021-05-20 06:05:00|160.76|158.56|162.13|159.93|162.3|160.1|160.59|158.39|0
1621491000000|2021-05-20 06:10:00|162.3|160.1|162.99|160.79|162.99|160.79|162.13|159.93|0
1621491300000|2021-05-20 06:15:00|162.98|160.78|162.64|160.44|162.98|160.78|162.46|160.26|0
1621491600000|2021-05-20 06:20:00|162.81|160.61|160.74|158.54|162.81|160.61|160.57|158.37|0
1621491900000|2021-05-20 06:25:00|160.57|158.37|160.57|158.37|161.43|159.23|160.4|158.2|0
1621492200000|2021-05-20 06:30:00|160.48|158.28|161.42|159.22|161.42|159.22|159.88|157.68|0
1621492500000|2021-05-20 06:35:00|161.59|159.39|161.58|159.38|161.76|159.56|160.73|158.53|0
1621492800000|2021-05-20 06:40:00|161.24|159.04|161.06|158.86|161.58|159.38|160.9|158.7|0
1621493100000|2021-05-20 06:45:00|160.89|158.69|160.55|158.35|161.06|158.86|160.21|158.01|0
1621493400000|2021-05-20 06:50:00|160.72|158.52|160.03|157.83|161.23|159.03|160.03|157.83|0
1621493700000|2021-05-20 06:55:00|159.86|157.66|159.51|157.31|160.37|158.17|158.83|156.63|0
1621494000000|2021-05-20 07:00:00|159.68|157.48|160.7|158.5|160.87|158.67|159.51|157.31|0
1621494300000|2021-05-20 07:05:00|160.67|158.87|158.62|156.82|161.19|159.39|158.62|156.82|0
1621494600000|2021-05-20 07:10:00|158.45|156.65|160.15|158.35|160.32|158.52|158.45|156.65|0
1621494900000|2021-05-20 07:15:00|160.06|158.26|159.97|158.17|160.49|158.69|159.12|157.32|0
1621495200000|2021-05-20 07:20:00|160.14|158.34|159.97|158.17|160.82|159.02|159.37|157.57|0
1621495500000|2021-05-20 07:25:00|160.14|158.34|159.87|158.07|160.31|158.51|158.6|156.8|0
1621495800000|2021-05-20 07:30:00|159.79|157.99|160.64|158.84|160.64|158.84|159.62|157.82|0
1621496100000|2021-05-20 07:35:00|160.47|158.67|160.98|159.18|161.67|159.87|160.3|158.5|0
1621496400000|2021-05-20 07:40:00|160.81|159.01|159.78|157.98|161.15|159.35|159.44|157.64|0
1621496700000|2021-05-20 07:45:00|159.86|158.06|159.94|158.14|161.14|159.34|159.86|158.06|0
1621497000000|2021-05-20 07:50:00|160.11|158.31|160.45|158.65|160.79|158.99|159.09|157.29|0
1621497300000|2021-05-20 07:55:00|160.28|158.48|159.93|158.13|160.45|158.65|159.59|157.79|0
1621497600000|2021-05-20 08:00:00|159.76|157.96|158.9|157.1|159.93|158.13|158.73|156.93|0
1621497900000|2021-05-20 08:05:00|159.07|157.27|158.73|156.93|159.41|157.61|158.39|156.59|0
1621498200000|2021-05-20 08:10:00|158.56|156.76|158.72|156.92|159.06|157.26|158.38|156.58|0
1621498500000|2021-05-20 08:15:00|158.89|157.09|159.4|157.6|159.74|157.94|158.72|156.92|0
1621498800000|2021-05-20 08:20:00|159.23|157.43|156.76|154.96|159.23|157.43|156.51|154.71|0
1621499100000|2021-05-20 08:25:00|156.67|154.87|154.81|153.01|157.01|155.21|154.48|152.68|0
1621499400000|2021-05-20 08:30:00|154.98|153.18|154.64|152.84|155.66|153.86|154.47|152.67|0
1621499700000|2021-05-20 08:35:00|154.47|152.67|151.94|150.14|154.98|153.18|150.27|148.47|0
1621500000000|2021-05-20 08:40:00|152.11|150.31|151.77|149.97|153.11|151.31|151.11|149.31|0
1621500300000|2021-05-20 08:45:00|151.69|149.89|151.6|149.8|152.77|150.97|151.11|149.31|0
1621500600000|2021-05-20 08:50:00|151.44|149.64|149.78|147.98|151.44|149.64|148.96|147.16|0
1621500900000|2021-05-20 08:55:00|149.61|147.81|150.43|148.63|150.6|148.8|148.79|146.99|0
1621501200000|2021-05-20 09:00:00|150.6|148.8|149.93|148.13|150.6|148.8|149.44|147.64|0
1621501500000|2021-05-20 09:05:00|150.1|148.3|151.25|149.45|151.42|149.62|149.6|147.8|0
1621501800000|2021-05-20 09:10:00|151.08|149.28|151.74|149.94|151.74|149.94|151.08|149.28|0
1621502100000|2021-05-20 09:15:00|151.58|149.78|150.91|149.11|151.74|149.94|150.41|148.61|0
1621502400000|2021-05-20 09:20:00|150.74|148.94|145.33|143.53|151.07|149.27|145.17|143.37|0
1621502700000|2021-05-20 09:25:00|145.5|143.7|146.95|145.15|146.96|145.16|145.01|143.21|0
1621503000000|2021-05-20 09:30:00|147.12|145.32|146.75|144.95|147.12|145.32|143.8|142|0
1621503300000|2021-05-20 09:35:00|146.91|145.11|146.1|144.3|147.57|145.77|145.93|144.13|0
1621503600000|2021-05-20 09:40:00|146.26|144.46|147.39|145.59|147.56|145.76|146.09|144.29|0
1621503900000|2021-05-20 09:45:00|146.9|145.1|149.19|147.39|149.19|147.39|146.9|145.1|0
1621504200000|2021-05-20 09:50:00|149.35|147.55|149.35|147.55|149.51|147.71|148.86|147.06|0
1621504500000|2021-05-20 09:55:00|149.42|147.62|149.42|147.62|149.51|147.71|148.11|146.31|0
1621504800000|2021-05-20 10:00:00|149.34|147.54|149.34|147.54|149.67|147.87|147.54|145.74|0
1621505100000|2021-05-20 10:05:00|149.17|147.37|149.99|148.19|150.32|148.52|149.17|147.37|0
1621505400000|2021-05-20 10:10:00|150.15|148.35|149.32|147.52|150.32|148.52|149.16|147.36|0
1621505700000|2021-05-20 10:15:00|149.16|147.36|149.23|147.43|149.32|147.52|148.34|146.54|0
1621506000000|2021-05-20 10:20:00|149.15|147.35|150.63|148.83|150.63|148.83|148.99|147.19|0
1621506300000|2021-05-20 10:25:00|150.8|149|150.96|149.16|152.1|150.3|149.82|148.02|0
1621506600000|2021-05-20 10:30:00|151.13|149.33|151.45|149.65|151.95|150.15|150.63|148.83|0
1621506900000|2021-05-20 10:35:00|151.29|149.49|151.28|149.48|151.29|149.49|150.46|148.66|0
1621507200000|2021-05-20 10:40:00|151.62|149.82|152.11|150.31|152.94|151.14|151.36|149.56|0
1621507500000|2021-05-20 10:45:00|152.19|150.39|152.1|150.3|152.44|150.64|151.77|149.97|0
1621507800000|2021-05-20 10:50:00|151.94|150.14|152.93|151.13|152.93|151.13|151.27|149.47|0
1621508100000|2021-05-20 10:55:00|152.76|150.96|153.43|151.63|153.43|151.63|152.76|150.96|0
1621508400000|2021-05-20 11:00:00|153.26|151.46|155.09|153.29|155.43|153.63|152.92|151.12|0
1621508700000|2021-05-20 11:05:00|155.01|153.21|153.41|151.61|155.01|153.21|153.41|151.61|0
1621509000000|2021-05-20 11:10:00|153.75|151.95|153.74|151.94|154.25|152.45|153.08|151.28|0
1621509300000|2021-05-20 11:15:00|153.58|151.78|158.29|156.49|158.46|156.66|153.58|151.78|0
1621509600000|2021-05-20 11:20:00|158.12|156.32|157.43|155.63|158.12|156.32|157.1|155.3|0
1621509900000|2021-05-20 11:25:00|157.6|155.8|156.05|154.25|159.47|157.67|155.54|153.74|0
1621510200000|2021-05-20 11:30:00|155.88|154.08|156.22|154.42|156.39|154.59|155.37|153.57|0
1621510500000|2021-05-20 11:35:00|156.39|154.59|156.04|154.24|157.24|155.44|156.04|154.24|0
1621510800000|2021-05-20 11:40:00|155.87|154.07|156.72|154.92|157.23|155.43|155.7|153.9|0
1621511100000|2021-05-20 11:45:00|156.8|155|156.54|154.74|157.23|155.43|156.2|154.4|0
1621511400000|2021-05-20 11:50:00|156.37|154.57|156.28|154.48|156.54|154.74|155.69|153.89|0
1621511700000|2021-05-20 11:55:00|156.37|154.57|156.53|154.73|156.7|154.9|156.02|154.22|0
1621512000000|2021-05-20 12:00:00|156.19|154.39|157.96|156.16|158.22|156.42|156.19|154.39|0
1621512300000|2021-05-20 12:05:00|157.79|155.99|157.96|156.16|157.96|156.16|156.77|154.97|0
1621512600000|2021-05-20 12:10:00|157.79|155.99|156.93|155.13|158.13|156.33|156.76|154.96|0
1621512900000|2021-05-20 12:15:00|157.1|155.3|156.92|155.12|157.61|155.81|156.76|154.96|0
1621513200000|2021-05-20 12:20:00|157.09|155.29|157.26|155.46|157.43|155.63|156.75|154.95|0
1621513500000|2021-05-20 12:25:00|157.09|155.29|158.11|156.31|158.28|156.48|156.92|155.12|0
1621513800000|2021-05-20 12:30:00|157.85|156.05|159.3|157.5|159.82|158.02|157.08|155.28|0
1621514100000|2021-05-20 12:35:00|159.13|157.33|160.32|158.52|160.32|158.52|158.61|156.81|0
1621514400000|2021-05-20 12:40:00|160.5|158.7|160.66|158.86|161.18|159.38|160.32|158.52|0
1621514700000|2021-05-20 12:45:00|160.84|159.04|161.72|159.92|163.36|161.56|160.66|158.86|0
1621515000000|2021-05-20 12:50:00|161.9|160.1|162.76|160.96|162.94|161.14|161.72|159.92|0
1621515300000|2021-05-20 12:55:00|162.93|161.13|163.45|161.65|163.45|161.65|162.76|160.96|0
1621515600000|2021-05-20 13:00:00|163.63|161.83|164.15|162.35|164.67|162.87|163.27|161.47|0
1621515900000|2021-05-20 13:05:00|164.32|162.52|164.84|163.04|165.19|163.39|163.97|162.17|0
1621516200000|2021-05-20 13:10:00|165.01|163.21|167.12|165.32|167.47|165.67|165.01|163.21|0
1621516500000|2021-05-20 13:15:00|167.29|165.49|167.46|165.66|168.17|166.37|167.11|165.31|0
1621516800000|2021-05-20 13:20:00|167.29|165.49|167.11|165.31|167.99|166.19|167.11|165.31|0
1621517100000|2021-05-20 13:25:00|166.75|164.95|167.1|165.3|167.63|165.83|166.75|164.95|0
1621517400000|2021-05-20 13:30:00|167.45|165.65|171.35|169.55|173.14|171.34|166.75|164.95|0
1621517700000|2021-05-20 13:35:00|170.99|169.19|170.28|168.48|174.03|172.23|170.28|168.48|0
1621518000000|2021-05-20 13:40:00|170.46|168.66|172.24|170.44|173.68|171.88|170.28|168.48|0
1621518300000|2021-05-20 13:45:00|172.78|170.98|176.39|174.59|176.93|175.13|172.6|170.8|0
1621518600000|2021-05-20 13:50:00|176.75|174.95|175.48|173.68|176.93|175.13|174.57|172.77|0
1621518900000|2021-05-20 13:55:00|175.66|173.86|175.65|173.85|176.93|175.13|174.93|173.13|0
1621519200000|2021-05-20 14:00:00|175.83|174.03|180.14|178.34|180.55|178.75|174.93|173.13|0
1621519500000|2021-05-20 14:05:00|179.78|177.98|176.86|175.06|180.87|179.07|176.5|174.7|0
1621519800000|2021-05-20 14:10:00|176.68|174.88|177.58|175.78|178.68|176.88|176.68|174.88|0
1621520100000|2021-05-20 14:15:00|177.77|175.97|179.95|178.15|180.31|178.51|177.77|175.97|0
1621520400000|2021-05-20 14:20:00|179.76|177.96|179.76|177.96|180.86|179.06|179.03|177.23|0
1621520700000|2021-05-20 14:25:00|179.94|178.14|180.67|178.87|180.85|179.05|179.21|177.41|0
1621521000000|2021-05-20 14:30:00|181.03|179.23|181.12|179.32|181.58|179.78|180.48|178.68|0
1621521300000|2021-05-20 14:35:00|181.03|179.23|180.29|178.49|181.03|179.23|178.65|176.85|0
1621521600000|2021-05-20 14:40:00|180.47|178.67|181.2|179.4|181.2|179.4|179.38|177.58|0
1621521900000|2021-05-20 14:45:00|181.02|179.22|183.03|181.23|184.14|182.34|181.02|179.22|0
1621522200000|2021-05-20 14:50:00|183.22|181.42|183.76|181.96|184.51|182.71|183.03|181.23|0
1621522500000|2021-05-20 14:55:00|183.95|182.15|183.02|181.22|184.13|182.33|182.84|181.04|0
1621522800000|2021-05-20 15:00:00|183.21|181.41|184.12|182.32|184.87|183.07|183.21|181.41|0
1621523100000|2021-05-20 15:05:00|183.94|182.14|184.86|183.06|185.04|183.24|183.76|181.96|0
1621523400000|2021-05-20 15:10:00|185.04|183.24|184.67|182.87|185.6|183.8|184.67|182.87|0
1621523700000|2021-05-20 15:15:00|184.85|183.05|186.15|184.35|186.15|184.35|184.67|182.87|0
1621524000000|2021-05-20 15:20:00|186.14|184.34|185.95|184.15|186.33|184.53|185.22|183.42|0
1621524300000|2021-05-20 15:25:00|186.14|184.34|189.86|188.06|189.86|188.06|185.95|184.15|0
1621524600000|2021-05-20 15:30:00|190.05|188.25|192.62|190.82|192.62|190.82|189.67|187.87|0
1621524900000|2021-05-20 15:35:00|192.81|191.01|194.12|192.32|194.12|192.32|192.62|190.82|0
1621525200000|2021-05-20 15:40:00|194.31|192.51|196.39|194.59|196.77|194.97|194.12|192.32|0
1621525500000|2021-05-20 15:45:00|196.2|194.4|198.47|196.67|198.67|196.87|196.2|194.4|0
1621525800000|2021-05-20 15:50:00|198.67|196.87|197.36|195.56|199.81|198.01|197.17|195.37|0
1621526100000|2021-05-20 15:55:00|197.55|195.75|196.04|194.24|198.69|196.89|195.85|194.05|0
1621526400000|2021-05-20 16:00:00|196.22|194.42|192.1|190.3|196.22|194.42|191.72|189.92|0
1621526700000|2021-05-20 16:05:00|192.47|190.67|191.72|189.92|192.47|190.67|190.59|188.79|0
1621527000000|2021-05-20 16:10:00|191.53|189.73|190.59|188.79|192.84|191.04|190.4|188.6|0
1621527300000|2021-05-20 16:15:00|190.77|188.97|190.95|189.15|192.45|190.65|190.77|188.97|0
1621527600000|2021-05-20 16:20:00|191.14|189.34|190.39|188.59|192.07|190.27|189.09|187.29|0
1621527900000|2021-05-20 16:25:00|190.57|188.77|189.81|188.01|191.51|189.71|189.27|187.47|0
1621528200000|2021-05-20 16:30:00|189.99|188.19|191.1|189.3|192.12|190.32|189.99|188.19|0
1621528500000|2021-05-20 16:35:00|190.92|189.12|187.27|185.47|190.92|189.12|185.58|183.78|0
1621528800000|2021-05-20 16:40:00|187.46|185.66|185.61|183.81|188.01|186.21|185.24|183.44|0
1621529100000|2021-05-20 16:45:00|185.79|183.99|188.56|186.76|189.12|187.32|185.79|183.99|0
1621529400000|2021-05-20 16:50:00|188.74|186.94|189.67|187.87|190.04|188.24|188.56|186.76|0
1621529700000|2021-05-20 16:55:00|189.3|187.5|190.59|188.79|191.15|189.35|188.92|187.12|0
1621530000000|2021-05-20 17:00:00|190.41|188.61|190.77|188.97|191.33|189.53|189.29|187.49|0
1621530300000|2021-05-20 17:05:00|190.59|188.79|193.1|191.3|193.2|191.4|190.59|188.79|0
1621530600000|2021-05-20 17:10:00|193.2|191.4|192.83|191.03|193.57|191.77|192.46|190.66|0
1621530900000|2021-05-20 17:15:00|193.2|191.4|193.4|191.6|193.96|192.16|192.46|190.66|0
1621531200000|2021-05-20 17:20:00|193.59|191.79|193.58|191.78|194.34|192.54|193.39|191.59|0
1621531500000|2021-05-20 17:25:00|193.39|191.59|193.77|191.97|194.34|192.54|192.82|191.02|0
1621531800000|2021-05-20 17:30:00|193.58|191.78|193.95|192.15|194.42|192.62|193.2|191.4|0
1621532100000|2021-05-20 17:35:00|194.14|192.34|194.13|192.33|194.51|192.71|193.57|191.77|0
1621532400000|2021-05-20 17:40:00|193.95|192.15|194.32|192.52|194.7|192.9|193.95|192.15|0
1621532700000|2021-05-20 17:45:00|194.13|192.33|194.31|192.51|194.51|192.71|193.28|191.48|0
1621533000000|2021-05-20 17:50:00|194.13|192.33|189.79|187.99|194.5|192.7|187.56|185.76|0
1621533300000|2021-05-20 17:55:00|189.61|187.81|191.67|189.87|191.67|189.87|188.3|186.5|0
1621533600000|2021-05-20 18:00:00|191.85|190.05|191.85|190.05|193.55|191.75|191.48|189.68|0
1621533900000|2021-05-20 18:05:00|192.23|190.43|192.97|191.17|193.54|191.74|191.94|190.14|0
1621534200000|2021-05-20 18:10:00|193.54|191.74|193.16|191.36|193.73|191.93|192.03|190.23|0
1621534500000|2021-05-20 18:15:00|192.97|191.17|192.42|190.62|194.1|192.3|190.92|189.12|0
1621534800000|2021-05-20 18:20:00|192.61|190.81|192.23|190.43|192.8|191|191.29|189.49|0
1621535100000|2021-05-20 18:25:00|192.04|190.24|193.93|192.13|193.93|192.13|191.09|189.29|0
1621535400000|2021-05-20 18:30:00|194.5|192.7|192.78|190.98|195.95|194.15|192.4|190.6|0
1621535700000|2021-05-20 18:35:00|192.59|190.79|193.91|192.11|194.48|192.68|192.59|190.79|0
1621536000000|2021-05-20 18:40:00|194.1|192.3|194.48|192.68|195.24|193.44|193.72|191.92|0
1621536300000|2021-05-20 18:45:00|194.67|192.87|194.66|192.86|195.04|193.24|193.34|191.54|0
1621536600000|2021-05-20 18:50:00|194.47|192.67|196.37|194.57|196.37|194.57|193.9|192.1|0
1621536900000|2021-05-20 18:55:00|195.99|194.19|194.46|192.66|196.37|194.57|193.51|191.71|0
1621537200000|2021-05-20 19:00:00|194.27|192.47|194.46|192.66|195.6|193.8|192.38|190.58|0
1621537500000|2021-05-20 19:05:00|194.65|192.85|194.26|192.46|194.65|192.85|192.94|191.14|0
1621537800000|2021-05-20 19:10:00|194.45|192.65|195.97|194.17|196.93|195.13|194.26|192.46|0
1621538100000|2021-05-20 19:15:00|196.16|194.36|197.49|195.69|198.07|196.27|195.97|194.17|0
1621538400000|2021-05-20 19:20:00|197.68|195.88|200.36|198.56|200.75|198.95|197.11|195.31|0
1621538700000|2021-05-20 19:25:00|200.75|198.95|202.29|200.49|202.48|200.68|200.36|198.56|0
1621539000000|2021-05-20 19:30:00|202.09|200.29|198.44|196.64|202.29|200.49|198.24|196.44|0
1621539300000|2021-05-20 19:35:00|198.24|196.44|196.71|194.91|199.59|197.79|196.71|194.91|0
1621539600000|2021-05-20 19:40:00|196.9|195.1|195.56|193.76|197.67|195.87|194.23|192.43|0
1621539900000|2021-05-20 19:45:00|195.75|193.95|193.85|192.05|197.85|196.05|193.85|192.05|0
1621540200000|2021-05-20 19:50:00|192.33|190.53|196.32|194.52|196.32|194.52|191.2|189.4|0
1621540500000|2021-05-20 19:55:00|195.36|193.56|191.76|189.96|195.55|193.75|189.5|187.7|0
1621540800000|2021-05-20 20:00:00|192.14|190.34|190.06|188.26|192.14|190.34|188.56|186.76|0
1621541100000|2021-05-20 20:05:00|190.43|188.63|191.37|189.57|191.94|190.14|190.06|188.26|0
1621541400000|2021-05-20 20:10:00|190.99|189.19|190.33|188.53|193.26|191.46|190.05|188.25|0
1621541700000|2021-05-20 20:15:00|190.44|188.24|190.44|188.24|190.96|188.76|189.98|187.78|0
1621542000000|2021-05-20 20:20:00|190.33|188.13|190.62|188.42|190.79|188.59|190.33|188.13|0
1621542300000|2021-05-20 20:25:00|190.55|188.35|190.54|188.34|190.76|188.56|190.49|188.29|0
1621542600000|2021-05-20 20:30:00|190.33|188.13|190.51|188.31|190.89|188.69|189.76|187.56|0
1621542900000|2021-05-20 20:35:00|190.7|188.5|191.45|189.25|192.2|190|190.51|188.31|0
1621543200000|2021-05-20 20:40:00|191.63|189.43|191.82|189.62|192.39|190.19|191.45|189.25|0
1621543500000|2021-05-20 20:45:00|191.63|189.43|191.06|188.86|192.01|189.81|190.5|188.3|0
1621543800000|2021-05-20 20:50:00|190.68|188.48|191.24|189.04|191.24|189.04|190.12|187.92|0
1621544100000|2021-05-20 20:55:00|191.06|188.86|189.73|187.53|191.06|188.86|189.73|187.53|0
1621544400000|2021-05-20 21:00:00|189.87|187.67|189.97|187.77|189.97|187.77|189.59|187.39|0
1621544700000|2021-05-20 21:05:00|189.95|187.75|189.72|187.52|189.97|187.77|189.67|187.47|0
1621545000000|2021-05-20 21:10:00|189.86|187.66|189.58|187.38|189.86|187.66|189.39|187.19|0
1621545300000|2021-05-20 21:15:00|189.69|187.49|189.93|187.73|190.07|187.87|189.66|187.46|0
1621545600000|2021-05-20 21:20:00|189.79|187.59|189.82|187.62|189.82|187.62|189.79|187.59|0
1621545900000|2021-05-20 21:25:00|189.79|187.59|189.78|187.58|189.89|187.69|189.78|187.58|0
1621546200000|2021-05-20 21:30:00|189.81|187.61|189.67|187.47|189.81|187.61|189.67|187.47|0
1621546500000|2021-05-20 21:35:00|189.72|187.52|189.72|187.52|189.72|187.52|189.56|187.36|0
1621546800000|2021-05-20 21:40:00|189.75|187.55|189.72|187.52|189.75|187.55|189.72|187.52|0
1621547100000|2021-05-20 21:45:00|189.71|187.51|189.68|187.48|189.74|187.54|189.68|187.48|0
1621547400000|2021-05-20 21:50:00|189.71|187.51|189.49|187.29|189.71|187.51|189.49|187.29|0
1621547700000|2021-05-20 21:55:00|189.44|187.24|189.62|187.42|189.73|187.53|189.32|187.12|0
1621548000000|2021-05-20 22:00:00|189.87|187.67|190.15|187.95|191.47|189.27|189.78|187.58|0
1621548300000|2021-05-20 22:05:00|190.34|188.14|189.77|187.57|190.52|188.32|189.21|187.01|0
1621548600000|2021-05-20 22:10:00|189.67|187.47|190.89|188.69|190.89|188.69|189.67|187.47|0
1621548900000|2021-05-20 22:15:00|191.08|188.88|190.7|188.5|191.08|188.88|190.7|188.5|0
1621549200000|2021-05-20 22:20:00|190.51|188.31|191.07|188.87|191.07|188.87|190.13|187.93|0
1621549500000|2021-05-20 22:25:00|191.16|188.96|191.82|189.62|192.2|190|191.07|188.87|0
1621549800000|2021-05-20 22:30:00|191.91|189.71|192.76|190.56|192.76|190.56|191.91|189.71|0
1621550100000|2021-05-20 22:35:00|192.95|190.75|193.14|190.94|193.33|191.13|192.57|190.37|0
1621550400000|2021-05-20 22:40:00|193.33|191.13|192.19|189.99|193.33|191.13|191.81|189.61|0
1621550700000|2021-05-20 22:45:00|192.37|190.17|191.99|189.79|192.37|190.17|191.99|189.79|0
1621551000000|2021-05-20 22:50:00|192.18|189.98|192.93|190.73|192.93|190.73|192.18|189.98|0
1621551300000|2021-05-20 22:55:00|192.74|190.54|192.36|190.16|192.74|190.54|192.36|190.16|0
1621551600000|2021-05-20 23:00:00|192.45|190.25|191.98|189.78|192.74|190.54|191.79|189.59|0
1621551900000|2021-05-20 23:05:00|191.79|189.59|192.35|190.15|192.35|190.15|191.79|189.59|0
1621552200000|2021-05-20 23:10:00|192.54|190.34|192.54|190.34|192.73|190.53|192.35|190.15|0
1621552500000|2021-05-20 23:15:00|192.35|190.15|192.15|189.95|192.73|190.53|191.97|189.77|0
1621552800000|2021-05-20 23:20:00|192.34|190.14|193.29|191.09|193.47|191.27|192.15|189.95|0
1621553100000|2021-05-20 23:25:00|193.19|190.99|193.28|191.08|193.37|191.17|192.53|190.33|0
1621553400000|2021-05-20 23:30:00|193.47|191.27|194.41|192.21|194.61|192.41|193.47|191.27|0
1621553700000|2021-05-20 23:35:00|194.6|192.4|194.79|192.59|195.17|192.97|194.22|192.02|0
1621554000000|2021-05-20 23:40:00|194.98|192.78|195.07|192.87|195.17|192.97|194.41|192.21|0
1621554300000|2021-05-20 23:45:00|195.17|192.97|196.11|193.91|196.88|194.68|194.6|192.4|0
1621554600000|2021-05-20 23:50:00|196.31|194.11|195.35|193.15|196.31|194.11|195.16|192.96|0
1621554900000|2021-05-20 23:55:00|195.54|193.34|196.3|194.1|196.49|194.29|195.35|193.15|0
1621555200000|2021-05-21 00:00:00|196.11|193.91|195.53|193.33|197.06|194.86|194.58|192.38|0
1621555500000|2021-05-21 00:05:00|196.1|193.9|198.2|196|198.2|196|195.81|193.61|0
1621555800000|2021-05-21 00:10:00|198.39|196.19|198.77|196.57|199.16|196.96|198.2|196|0
1621556100000|2021-05-21 00:15:00|198.86|196.66|197.23|195.03|198.96|196.76|196.85|194.65|0
1621556400000|2021-05-21 00:20:00|197.43|195.23|197.61|195.41|197.8|195.6|196.47|194.27|0
1621556700000|2021-05-21 00:25:00|197.23|195.03|198.76|196.56|198.76|196.56|197.23|195.03|0
1621557000000|2021-05-21 00:30:00|198.57|196.37|198.56|196.36|198.95|196.75|197.8|195.6|0
1621557300000|2021-05-21 00:35:00|198.37|196.17|199.13|196.93|199.9|197.7|198.37|196.17|0
1621557600000|2021-05-21 00:40:00|199.33|197.13|199.51|197.31|200.09|197.89|198.94|196.74|0
1621557900000|2021-05-21 00:45:00|199.71|197.51|199.7|197.5|200.28|198.08|199.51|197.31|0
1621558200000|2021-05-21 00:50:00|199.51|197.31|199.7|197.5|199.7|197.5|199.31|197.11|0
1621558500000|2021-05-21 00:55:00|199.5|197.3|198.73|196.53|200.08|197.88|198.73|196.53|0
1621558800000|2021-05-21 01:00:00|198.82|196.62|198.34|196.14|199.31|197.11|198.16|195.96|0
1621559100000|2021-05-21 01:05:00|198.53|196.33|198.72|196.52|199.11|196.91|198.53|196.33|0
1621559400000|2021-05-21 01:10:00|198.53|196.33|200.06|197.86|200.26|198.06|198.53|196.33|0
1621559700000|2021-05-21 01:15:00|199.87|197.67|199.87|197.67|200.25|198.05|199.48|197.28|0
1621560000000|2021-05-21 01:20:00|199.67|197.47|197.37|195.17|199.67|197.47|197.18|194.98|0
1621560300000|2021-05-21 01:25:00|197.56|195.36|197.94|195.74|198.32|196.12|197.37|195.17|0
1621560600000|2021-05-21 01:30:00|198.13|195.93|198.7|196.5|199.47|197.27|197.75|195.55|0
1621560900000|2021-05-21 01:35:00|198.89|196.69|198.7|196.5|199.08|196.88|197.74|195.54|0
1621561200000|2021-05-21 01:40:00|198.5|196.3|197.35|195.15|198.5|196.3|197.35|195.15|0
1621561500000|2021-05-21 01:45:00|197.54|195.34|198.3|196.1|199.36|197.16|197.35|195.15|0
1621561800000|2021-05-21 01:50:00|198.4|196.2|198.01|195.81|198.4|196.2|197.34|195.14|0
1621562100000|2021-05-21 01:55:00|197.92|195.72|195.81|193.61|197.92|195.72|195.81|193.61|0
1621562400000|2021-05-21 02:00:00|195.62|193.42|194.28|192.08|196.19|193.99|193.9|191.7|0
1621562700000|2021-05-21 02:05:00|194.37|192.17|194.47|192.27|194.85|192.65|193.71|191.51|0
1621563000000|2021-05-21 02:10:00|194.27|192.07|193.51|191.31|195.04|192.84|193.32|191.12|0
1621563300000|2021-05-21 02:15:00|193.32|191.12|192.56|190.36|193.51|191.31|192.37|190.17|0
1621563600000|2021-05-21 02:20:00|192.37|190.17|193.88|191.68|193.88|191.68|192.18|189.98|0
1621563900000|2021-05-21 02:25:00|193.69|191.49|193.69|191.49|194.26|192.06|193.69|191.49|0
1621564200000|2021-05-21 02:30:00|193.5|191.3|193.39|191.19|194.25|192.05|192.92|190.72|0
1621564500000|2021-05-21 02:35:00|193.49|191.29|193.68|191.48|194.15|191.95|193.49|191.29|0
1621564800000|2021-05-21 02:40:00|193.49|191.29|193.86|191.66|194.05|191.85|192.92|190.72|0
1621565100000|2021-05-21 02:45:00|193.67|191.47|194.62|192.42|194.62|192.42|193.67|191.47|0
1621565400000|2021-05-21 02:50:00|194.43|192.23|195.38|193.18|195.57|193.37|194.24|192.04|0
1621565700000|2021-05-21 02:55:00|195.28|193.08|195.37|193.17|195.57|193.37|194.99|192.79|0
1621566000000|2021-05-21 03:00:00|195.46|193.26|196.13|193.93|196.9|194.7|195.46|193.26|0
1621566300000|2021-05-21 03:05:00|196.32|194.12|195.17|192.97|196.51|194.31|195.17|192.97|0
1621566600000|2021-05-21 03:10:00|194.88|192.68|193.84|191.64|195.74|193.54|193.84|191.64|0
1621566900000|2021-05-21 03:15:00|193.65|191.45|195.74|193.54|195.74|193.54|193.65|191.45|0
1621567200000|2021-05-21 03:20:00|195.54|193.34|194.97|192.77|195.93|193.73|194.59|192.39|0
1621567500000|2021-05-21 03:25:00|194.87|192.67|195.15|192.95|195.16|192.96|194.59|192.39|0
1621567800000|2021-05-21 03:30:00|194.96|192.76|194.77|192.57|196.3|194.1|194.77|192.57|0
1621568100000|2021-05-21 03:35:00|194.58|192.38|194.96|192.76|195.15|192.95|194.01|191.81|0
1621568400000|2021-05-21 03:40:00|195.15|192.95|195.33|193.13|195.91|193.71|194.95|192.75|0
1621568700000|2021-05-21 03:45:00|195.14|192.94|194.38|192.18|195.14|192.94|194.38|192.18|0
1621569000000|2021-05-21 03:50:00|194.37|192.17|193.42|191.22|194.37|192.17|193.04|190.84|0
1621569300000|2021-05-21 03:55:00|193.51|191.31|193.99|191.79|194.37|192.17|193.04|190.84|0
1621569600000|2021-05-21 04:00:00|193.8|191.6|193.6|191.4|194.37|192.17|193.03|190.83|0
1621569900000|2021-05-21 04:05:00|193.41|191.21|193.79|191.59|193.79|191.59|193.22|191.02|0
1621570200000|2021-05-21 04:10:00|193.6|191.4|195.11|192.91|195.12|192.92|193.6|191.4|0
1621570500000|2021-05-21 04:15:00|195.01|192.81|194.92|192.72|195.11|192.91|194.73|192.53|0
1621570800000|2021-05-21 04:20:00|194.73|192.53|196.44|194.24|196.44|194.24|194.73|192.53|0
1621571100000|2021-05-21 04:25:00|196.63|194.43|197.2|195|197.59|195.39|196.63|194.43|0
1621571400000|2021-05-21 04:30:00|197.39|195.19|197.77|195.57|198.35|196.15|197.2|195|0
1621571700000|2021-05-21 04:35:00|197.58|195.38|197.29|195.09|197.77|195.57|197|194.8|0
1621572000000|2021-05-21 04:40:00|197.19|194.99|197.19|194.99|197.77|195.57|197|194.8|0
1621572300000|2021-05-21 04:45:00|196.81|194.61|197.66|195.46|197.76|195.56|196.81|194.61|0
1621572600000|2021-05-21 04:50:00|197.76|195.56|196.99|194.79|198.14|195.94|196.61|194.41|0
1621572900000|2021-05-21 04:55:00|197.18|194.98|197.18|194.98|197.75|195.55|197.18|194.98|0
1621573200000|2021-05-21 05:00:00|197.56|195.36|198.32|196.12|198.32|196.12|197.36|195.16|0
1621573500000|2021-05-21 05:05:00|197.94|195.74|199.18|196.98|199.37|197.17|197.75|195.55|0
1621573800000|2021-05-21 05:10:00|199.28|197.08|199.08|196.88|199.28|197.08|198.32|196.12|0
1621574100000|2021-05-21 05:15:00|199.17|196.97|199.08|196.88|199.27|197.07|198.88|196.68|0
1621574400000|2021-05-21 05:20:00|199.27|197.07|198.88|196.68|199.65|197.45|198.5|196.3|0
1621574700000|2021-05-21 05:25:00|199.07|196.87|198.3|196.1|199.46|197.26|198.2|196|0
1621575000000|2021-05-21 05:30:00|198.2|196|199.06|196.86|199.64|197.44|198.11|195.91|0
1621575300000|2021-05-21 05:35:00|199.26|197.06|196.85|194.65|199.26|197.06|196.76|194.56|0
1621575600000|2021-05-21 05:40:00|196.76|194.56|195.41|193.21|197.42|195.22|195.41|193.21|0
1621575900000|2021-05-21 05:45:00|195.61|193.41|195.98|193.78|196.18|193.98|195.41|193.21|0
1621576200000|2021-05-21 05:50:00|196.07|193.87|194.83|192.63|196.17|193.97|194.65|192.45|0
1621576500000|2021-05-21 05:55:00|194.64|192.44|196.52|194.32|196.52|194.32|194.64|192.44|0
1621576800000|2021-05-21 06:00:00|196.33|194.13|198.33|196.13|199.01|196.81|196.33|194.13|0
1621577100000|2021-05-21 06:05:00|198.43|196.23|198.23|196.03|199.58|197.38|197.85|195.65|0
1621577400000|2021-05-21 06:10:00|198.04|195.84|198.13|195.93|198.62|196.42|197.47|195.27|0
1621577700000|2021-05-21 06:15:00|198.23|196.03|198.03|195.83|199.38|197.18|197.84|195.64|0
1621578000000|2021-05-21 06:20:00|198.23|196.03|198.22|196.02|198.7|196.5|197.65|195.45|0
1621578300000|2021-05-21 06:25:00|198.12|195.92|197.83|195.63|198.22|196.02|197.54|195.34|0
1621578600000|2021-05-21 06:30:00|198.03|195.83|198.21|196.01|198.98|196.78|198.02|195.82|0
1621578900000|2021-05-21 06:35:00|198.4|196.2|198.78|196.58|198.78|196.58|198.02|195.82|0
1621579200000|2021-05-21 06:40:00|198.68|196.48|198.01|195.81|198.68|196.48|197.82|195.62|0
1621579500000|2021-05-21 06:45:00|198.1|195.9|198.77|196.57|198.77|196.57|197.63|195.43|0
1621579800000|2021-05-21 06:50:00|199.16|196.96|198.58|196.38|199.35|197.15|198.39|196.19|0
1621580100000|2021-05-21 06:55:00|198.77|196.57|197.81|195.61|199.15|196.95|197.81|195.61|0
1621580400000|2021-05-21 07:00:00|198|195.8|197.8|195.6|199.53|197.33|197.61|195.41|0
1621580700000|2021-05-21 07:05:00|197.6|195.8|197.41|195.61|198.37|196.57|195.69|193.89|0
1621581000000|2021-05-21 07:10:00|197.21|195.41|197.88|196.08|198.36|196.56|196.92|195.12|0
1621581300000|2021-05-21 07:15:00|198.55|196.75|200.76|198.96|201.83|200.03|198.55|196.75|0
1621581600000|2021-05-21 07:20:00|200.86|199.06|200.12|198.32|201.24|199.44|199.73|197.93|0
1621581900000|2021-05-21 07:25:00|199.92|198.12|200.11|198.31|200.78|198.98|199.73|197.93|0
1621582200000|2021-05-21 07:30:00|199.15|197.35|197.8|196|200.5|198.7|197.03|195.23|0
1621582500000|2021-05-21 07:35:00|197.6|195.8|198.75|196.95|198.95|197.15|196.93|195.13|0
1621582800000|2021-05-21 07:40:00|198.56|196.76|198.17|196.37|199.52|197.72|197.21|195.41|0
1621583100000|2021-05-21 07:45:00|198.36|196.56|196.72|194.92|198.56|196.76|196.53|194.73|0
1621583400000|2021-05-21 07:50:00|196.63|194.83|196.24|194.44|197.11|195.31|195.86|194.06|0
1621583700000|2021-05-21 07:55:00|196.15|194.35|197.19|195.39|197.19|195.39|195.67|193.87|0
1621584000000|2021-05-21 08:00:00|197|195.2|196.87|195.07|198.53|196.73|196.68|194.88|0
1621584300000|2021-05-21 08:05:00|196.68|194.88|194.96|193.16|196.68|194.88|194.2|192.4|0
1621584600000|2021-05-21 08:10:00|194.77|192.97|194.86|193.06|194.96|193.16|194.01|192.21|0
1621584900000|2021-05-21 08:15:00|194.76|192.96|194.57|192.77|195.23|193.43|193.06|191.26|0
1621585200000|2021-05-21 08:20:00|194.38|192.58|193.62|191.82|194.57|192.77|192.29|190.49|0
1621585500000|2021-05-21 08:25:00|193.43|191.63|193.8|192|194.56|192.76|193.43|191.63|0
1621585800000|2021-05-21 08:30:00|193.99|192.19|194.34|192.54|195.48|193.68|193.99|192.19|0
1621586100000|2021-05-21 08:35:00|194.43|192.63|193.77|191.97|194.71|192.91|193.39|191.59|0
1621586400000|2021-05-21 08:40:00|193.95|192.15|195.09|193.29|195.66|193.86|193.95|192.15|0
1621586700000|2021-05-21 08:45:00|195.28|193.48|195.65|193.85|196.22|194.42|195.08|193.28|0
1621587000000|2021-05-21 08:50:00|195.84|194.04|195.46|193.66|196.03|194.23|195.27|193.47|0
1621587300000|2021-05-21 08:55:00|195.55|193.75|196.78|194.98|196.78|194.98|195.27|193.47|0
1621587600000|2021-05-21 09:00:00|196.87|195.07|198.5|196.7|198.88|197.08|196.87|195.07|0
1621587900000|2021-05-21 09:05:00|198.3|196.5|198.49|196.69|199.16|197.36|198.3|196.5|0
1621588200000|2021-05-21 09:10:00|198.68|196.88|199.44|197.64|199.83|198.03|198.3|196.5|0
1621588500000|2021-05-21 09:15:00|199.34|197.54|198.67|196.87|200.02|198.22|198.29|196.49|0
1621588800000|2021-05-21 09:20:00|198.48|196.68|198.67|196.87|199.24|197.44|198.29|196.49|0
1621589100000|2021-05-21 09:25:00|198.76|196.96|198.85|197.05|198.86|197.06|197.71|195.91|0
1621589400000|2021-05-21 09:30:00|198.66|196.86|197.51|195.71|198.66|196.86|197.32|195.52|0
1621589700000|2021-05-21 09:35:00|197.7|195.9|199.04|197.24|199.42|197.62|197.51|195.71|0
1621590000000|2021-05-21 09:40:00|199.23|197.43|199.03|197.23|199.8|198|198.65|196.85|0
1621590300000|2021-05-21 09:45:00|199.12|197.32|199.22|197.42|199.41|197.61|198.46|196.66|0
1621590600000|2021-05-21 09:50:00|199.41|197.61|199.79|197.99|201.71|199.91|199.03|197.23|0
1621590900000|2021-05-21 09:55:00|199.98|198.18|199.21|197.41|200.17|198.37|199.21|197.41|0
1621591200000|2021-05-21 10:00:00|199.4|197.6|199.01|197.21|199.59|197.79|197.96|196.16|0
1621591500000|2021-05-21 10:05:00|198.82|197.02|198.63|196.83|200.16|198.36|198.63|196.83|0
1621591800000|2021-05-21 10:10:00|198.82|197.02|199.58|197.78|199.77|197.97|198.63|196.83|0
1621592100000|2021-05-21 10:15:00|199.39|197.59|200.73|198.93|200.73|198.93|199.2|197.4|0
1621592400000|2021-05-21 10:20:00|200.92|199.12|201.88|200.08|201.88|200.08|200.92|199.12|0
1621592700000|2021-05-21 10:25:00|201.68|199.88|201.87|200.07|203.03|201.23|201.68|199.88|0
1621593000000|2021-05-21 10:30:00|201.68|199.88|201.29|199.49|202.06|200.26|200.91|199.11|0
1621593300000|2021-05-21 10:35:00|201.1|199.3|200.13|198.33|201.29|199.49|200.13|198.33|0
1621593600000|2021-05-21 10:40:00|200.22|198.42|199.55|197.75|200.32|198.52|199.55|197.75|0
1621593900000|2021-05-21 10:45:00|199.64|197.84|200.12|198.32|200.12|198.32|199.36|197.56|0
1621594200000|2021-05-21 10:50:00|199.93|198.13|199.93|198.13|200.12|198.32|199.35|197.55|0
1621594500000|2021-05-21 10:55:00|199.74|197.94|198.58|196.78|200.12|198.32|198.39|196.59|0
1621594800000|2021-05-21 11:00:00|198.96|197.16|200.69|198.89|200.69|198.89|198.96|197.16|0
1621595100000|2021-05-21 11:05:00|200.49|198.69|201.64|199.84|201.64|199.84|200.49|198.69|0
1621595400000|2021-05-21 11:10:00|201.84|200.04|202.6|200.8|202.8|201|201.06|199.26|0
1621595700000|2021-05-21 11:15:00|202.41|200.61|202.02|200.22|202.79|200.99|201.83|200.03|0
1621596000000|2021-05-21 11:20:00|201.92|200.12|201.63|199.83|202.02|200.22|200.86|199.06|0
1621596300000|2021-05-21 11:25:00|201.82|200.02|203.55|201.75|203.55|201.75|201.82|200.02|0
1621596600000|2021-05-21 11:30:00|203.36|201.56|203.74|201.94|204.52|202.72|203.36|201.56|0
1621596900000|2021-05-21 11:35:00|203.94|202.14|205.29|203.49|205.29|203.49|203.94|202.14|0
1621597200000|2021-05-21 11:40:00|205.09|203.29|205.09|203.29|205.29|203.49|204.51|202.71|0
1621597500000|2021-05-21 11:45:00|205.28|203.48|204.5|202.7|205.87|204.07|204.5|202.7|0
1621597800000|2021-05-21 11:50:00|204.7|202.9|205.37|203.57|205.47|203.67|204.5|202.7|0
1621598100000|2021-05-21 11:55:00|205.28|203.48|204.88|203.08|205.47|203.67|204.88|203.08|0
1621598400000|2021-05-21 12:00:00|205.08|203.28|204.68|202.88|205.27|203.47|204.49|202.69|0
1621598700000|2021-05-21 12:05:00|204.49|202.69|203.71|201.91|204.68|202.88|203.71|201.91|0
1621599000000|2021-05-21 12:10:00|203.91|202.11|203.51|201.71|204.29|202.49|203.51|201.71|0
1621599300000|2021-05-21 12:15:00|203.71|201.91|204.48|202.68|204.48|202.68|203.32|201.52|0
1621599600000|2021-05-21 12:20:00|204.67|202.87|203.7|201.9|205.06|203.26|203.31|201.51|0
1621599900000|2021-05-21 12:25:00|203.5|201.7|203.69|201.89|204.47|202.67|203.5|201.7|0
1621600200000|2021-05-21 12:30:00|203.5|201.7|202.72|200.92|203.98|202.18|202.53|200.73|0
1621600500000|2021-05-21 12:35:00|202.92|201.12|203.3|201.5|203.97|202.17|202.92|201.12|0
1621600800000|2021-05-21 12:40:00|203.1|201.3|203|201.2|203.68|201.88|202.33|200.53|0
1621601100000|2021-05-21 12:45:00|202.91|201.11|202.71|200.91|203.87|202.07|202.52|200.72|0
1621601400000|2021-05-21 12:50:00|202.9|201.1|201.55|199.75|203.29|201.49|201.55|199.75|0
1621601700000|2021-05-21 12:55:00|201.74|199.94|202.31|200.51|202.32|200.52|201.74|199.94|0
1621602000000|2021-05-21 13:00:00|202.21|200.41|202.89|201.09|203.08|201.28|201.54|199.74|0
1621602300000|2021-05-21 13:05:00|203.08|201.28|202.31|200.51|203.08|201.28|201.92|200.12|0
1621602600000|2021-05-21 13:10:00|202.5|200.7|203.27|201.47|203.27|201.47|202.3|200.5|0
1621602900000|2021-05-21 13:15:00|203.07|201.27|203.07|201.27|204.23|202.43|202.88|201.08|0
1621603200000|2021-05-21 13:20:00|203.26|201.46|205.39|203.59|205.39|203.59|203.26|201.46|0
1621603500000|2021-05-21 13:25:00|205.97|204.17|204.8|203|206.56|204.76|204.22|202.42|0
1621603800000|2021-05-21 13:30:00|204.61|202.81|209.08|207.28|209.28|207.48|204.61|202.81|0
1621604100000|2021-05-21 13:35:00|208.89|207.09|210.26|208.46|213.33|211.53|208.3|206.5|0
1621604400000|2021-05-21 13:40:00|210.06|208.26|209.95|208.15|211.43|209.63|209.47|207.67|0
1621604700000|2021-05-21 13:45:00|210.06|208.26|209.86|208.06|210.45|208.65|207.52|205.72|0
1621605000000|2021-05-21 13:50:00|209.66|207.86|211.81|210.01|212.79|210.99|206.93|205.13|0
1621605300000|2021-05-21 13:55:00|211.61|209.81|214.96|213.16|214.96|213.16|211.22|209.42|0
1621605600000|2021-05-21 14:00:00|215.15|213.35|210.6|208.8|215.15|213.35|209.61|207.81|0
1621605900000|2021-05-21 14:05:00|211.19|209.39|210.14|208.34|211.19|209.39|207.06|205.26|0
1621606200000|2021-05-21 14:10:00|209.94|208.14|207.59|205.79|211.71|209.91|207.59|205.79|0
1621606500000|2021-05-21 14:15:00|207.4|205.6|206.03|204.23|208.37|206.57|205.45|203.65|0
1621606800000|2021-05-21 14:20:00|205.84|204.04|205.25|203.45|206.61|204.81|204.28|202.48|0
1621607100000|2021-05-21 14:25:00|205.45|203.65|203.74|201.94|206.61|204.81|202.9|201.1|0
1621607400000|2021-05-21 14:30:00|203.54|201.74|206.85|205.05|207.63|205.83|203.35|201.55|0
1621607700000|2021-05-21 14:35:00|207.04|205.24|202.95|201.15|207.82|206.02|201.41|199.61|0
1621608000000|2021-05-21 14:40:00|202.76|200.96|201.78|200.18|203.33|201.73|201.41|199.61|0
1621608300000|2021-05-21 14:45:00|201.5|199.9|202.16|200.56|202.16|200.56|200.14|198.54|0
1621608600000|2021-05-21 14:50:00|202.26|200.66|201.87|200.27|203.62|202.02|201.49|199.89|0
1621608900000|2021-05-21 14:55:00|202.45|200.85|205.55|203.95|205.75|204.15|202.26|200.66|0
1621609200000|2021-05-21 15:00:00|205.94|204.34|203.99|202.39|206.33|204.73|203.61|202.01|0
1621609500000|2021-05-21 15:05:00|204.38|202.78|205.93|204.33|206.91|205.31|204.38|202.78|0
1621609800000|2021-05-21 15:10:00|205.74|204.14|205.54|203.94|207.1|205.5|204.76|203.16|0
1621610100000|2021-05-21 15:15:00|205.35|203.75|205.93|204.33|206.12|204.52|204.95|203.35|0
1621610400000|2021-05-21 15:20:00|206.12|204.52|205.34|203.74|206.7|205.1|205.34|203.74|0
1621610700000|2021-05-21 15:25:00|205.14|203.54|198.8|197.2|205.14|203.54|198.61|197.01|0
1621611000000|2021-05-21 15:30:00|199|197.4|201.93|200.33|202.56|200.96|198.61|197.01|0
1621611300000|2021-05-21 15:35:00|202.03|200.43|201.56|199.96|202.22|200.62|200.41|198.81|0
1621611600000|2021-05-21 15:40:00|201.37|199.77|201.15|199.55|203.3|201.7|200.38|198.78|0
1621611900000|2021-05-21 15:45:00|201.34|199.74|199.99|198.39|202.31|200.71|199.8|198.2|0
1621612200000|2021-05-21 15:50:00|200.37|198.77|198.06|196.46|201.73|200.13|197.68|196.08|0
1621612500000|2021-05-21 15:55:00|198.25|196.65|196.71|195.11|198.44|196.84|195.95|194.35|0
1621612800000|2021-05-21 16:00:00|196.52|194.92|198.24|196.64|198.44|196.84|195.75|194.15|0
1621613100000|2021-05-21 16:05:00|198.43|196.83|190.43|188.83|198.63|197.03|190.43|188.83|0
1621613400000|2021-05-21 16:10:00|190.62|189.02|193.08|191.48|194.03|192.43|190.52|188.92|0
1621613700000|2021-05-21 16:15:00|192.89|191.29|192.5|190.9|193.65|192.05|191.56|189.96|0
1621614000000|2021-05-21 16:20:00|192.31|190.71|192.12|190.52|193.45|191.85|191.74|190.14|0
1621614300000|2021-05-21 16:25:00|191.93|190.33|193.06|191.46|193.53|191.93|190.98|189.38|0
1621614600000|2021-05-21 16:30:00|192.87|191.27|192.87|191.27|194.39|192.79|192.68|191.08|0
1621614900000|2021-05-21 16:35:00|192.96|191.36|192.86|191.26|193.44|191.84|191.73|190.13|0
1621615200000|2021-05-21 16:40:00|193.05|191.45|194|192.4|194.38|192.78|192.67|191.07|0
1621615500000|2021-05-21 16:45:00|193.81|192.21|191.34|189.74|194|192.4|190.4|188.8|0
1621615800000|2021-05-21 16:50:00|191.15|189.55|187.57|185.97|191.53|189.93|187.57|185.97|0
1621616100000|2021-05-21 16:55:00|187.19|185.59|188.5|186.9|188.88|187.28|185.14|183.54|0
1621616400000|2021-05-21 17:00:00|188.31|186.71|189.81|188.21|189.82|188.22|187.94|186.34|0
1621616700000|2021-05-21 17:05:00|189.63|188.03|189.62|188.02|191.13|189.53|189.44|187.84|0
1621617000000|2021-05-21 17:10:00|189.43|187.83|188.68|187.08|190.75|189.15|188.49|186.89|0
1621617300000|2021-05-21 17:15:00|188.49|186.89|188.86|187.26|189.99|188.39|188.3|186.7|0
1621617600000|2021-05-21 17:20:00|189.14|187.54|190.16|188.56|191.68|190.08|186.67|185.07|0
1621617900000|2021-05-21 17:25:00|189.97|188.37|192.06|190.46|192.44|190.84|189.97|188.37|0
1621618200000|2021-05-21 17:30:00|191.87|190.27|194.58|192.98|196.54|194.94|191.87|190.27|0
1621618500000|2021-05-21 17:35:00|194.78|193.18|194.96|193.36|195.16|193.56|193.62|192.02|0
1621618800000|2021-05-21 17:40:00|194.86|193.26|193.62|192.02|194.96|193.36|192.85|191.25|0
1621619100000|2021-05-21 17:45:00|193.81|192.21|193.42|191.82|193.81|192.21|192.46|190.86|0
1621619400000|2021-05-21 17:50:00|193.61|192.01|193.32|191.72|193.99|192.39|192.65|191.05|0
1621619700000|2021-05-21 17:55:00|193.42|191.82|193.41|191.81|193.8|192.2|192.65|191.05|0
1621620000000|2021-05-21 18:00:00|193.6|192|193.41|191.81|194.17|192.57|192.26|190.66|0
1621620300000|2021-05-21 18:05:00|193.6|192|195.9|194.3|196.48|194.88|193.4|191.8|0
1621620600000|2021-05-21 18:10:00|195.51|193.91|196.28|194.68|196.86|195.26|195.13|193.53|0
1621620900000|2021-05-21 18:15:00|196.09|194.49|194.93|193.33|196.28|194.68|194.74|193.14|0
1621621200000|2021-05-21 18:20:00|194.74|193.14|193.96|192.36|194.74|193.14|193.39|191.79|0
1621621500000|2021-05-21 18:25:00|193.86|192.26|191.47|189.87|194.35|192.75|190.71|189.11|0
1621621800000|2021-05-21 18:30:00|191.28|189.68|191.85|190.25|193.19|191.59|191.28|189.68|0
1621622100000|2021-05-21 18:35:00|191.66|190.06|189.18|187.58|192.42|190.82|187.66|186.06|0
1621622400000|2021-05-21 18:40:00|189.37|187.77|189.94|188.34|190.32|188.72|189.18|187.58|0
1621622700000|2021-05-21 18:45:00|190.13|188.53|191.45|189.85|192.41|190.81|190.13|188.53|0
1621623000000|2021-05-21 18:50:00|191.64|190.04|193.55|191.95|193.94|192.34|191.45|189.85|0
1621623300000|2021-05-21 18:55:00|193.75|192.15|193.55|191.95|194.13|192.53|192.78|191.18|0
1621623600000|2021-05-21 19:00:00|193.36|191.76|191.82|190.22|193.55|191.95|190.49|188.89|0
1621623900000|2021-05-21 19:05:00|192.01|190.41|192.01|190.41|193.06|191.46|191.06|189.46|0
1621624200000|2021-05-21 19:10:00|191.82|190.22|194.11|192.51|195.27|193.67|191.63|190.03|0
1621624500000|2021-05-21 19:15:00|194.3|192.7|194.72|193.12|196.61|195.01|193.57|191.97|0
1621624800000|2021-05-21 19:20:00|194.91|193.31|196.45|194.85|197.03|195.43|194.33|192.73|0
1621625100000|2021-05-21 19:25:00|196.26|194.66|195.1|193.5|196.26|194.66|194.52|192.92|0
1621625400000|2021-05-21 19:30:00|194.9|193.3|191.63|190.03|195.1|193.5|190.87|189.27|0
1621625700000|2021-05-21 19:35:00|191.83|190.23|191.44|189.84|193.74|192.14|191.44|189.84|0
1621626000000|2021-05-21 19:40:00|191.25|189.65|188.57|186.97|192.2|190.6|188.57|186.97|0
1621626300000|2021-05-21 19:45:00|188.19|186.59|190.67|189.07|190.67|189.07|186.49|184.89|0
1621626600000|2021-05-21 19:50:00|188.95|187.35|188.66|187.06|192.58|190.98|188.57|186.97|0
1621626900000|2021-05-21 19:55:00|189.14|187.54|186.48|184.88|190.09|188.49|185.53|183.93|0
1621627200000|2021-05-21 20:00:00|187.8|186.2|189.89|188.29|190.66|189.06|187.42|185.82|0
1621627500000|2021-05-21 20:05:00|190.08|188.48|190.07|188.47|190.65|189.05|189.32|187.72|0
1621627800000|2021-05-21 20:10:00|190.27|188.67|190.75|189.15|190.83|189.23|189.69|188.09|0
1621839900000|2021-05-24 07:05:00|198.59|196.99|197.42|195.82|198.88|197.28|197.42|195.82|0
1621840200000|2021-05-24 07:10:00|197.62|196.02|198.1|196.5|198.3|196.7|197.33|195.73|0
1621840500000|2021-05-24 07:15:00|197.91|196.31|200.81|199.21|201.4|199.8|197.91|196.31|0
1621840800000|2021-05-24 07:20:00|201.01|199.41|199.64|198.04|201.01|199.41|199.26|197.66|0
1621841100000|2021-05-24 07:25:00|199.45|197.85|201.58|199.98|201.58|199.98|199.45|197.85|0
1621841400000|2021-05-24 07:30:00|201.78|200.18|203.34|201.74|203.92|202.32|201.19|199.59|0
1621841700000|2021-05-24 07:35:00|203.14|201.54|202.27|200.67|204.97|203.37|202.27|200.67|0
1621842000000|2021-05-24 07:40:00|202.37|200.77|202.76|201.16|203.35|201.75|202.17|200.57|0
1621842300000|2021-05-24 07:45:00|202.96|201.36|202.56|200.96|203.15|201.55|202.17|200.57|0
1621842600000|2021-05-24 07:50:00|202.36|200.76|202.45|200.85|202.75|201.15|201.87|200.27|0
1621842900000|2021-05-24 07:55:00|202.55|200.95|202.94|201.34|203.34|201.74|202.36|200.76|0
1621843200000|2021-05-24 08:00:00|202.75|201.15|201.76|200.16|202.94|201.34|201.37|199.77|0
1621843500000|2021-05-24 08:05:00|201.66|200.06|202.74|201.14|202.74|201.14|201.17|199.57|0
1621843800000|2021-05-24 08:10:00|202.54|200.94|201.75|200.15|202.73|201.13|201.46|199.86|0
1621844100000|2021-05-24 08:15:00|201.56|199.96|201.06|199.46|201.56|199.96|200.58|198.98|0
1621844400000|2021-05-24 08:20:00|201.16|199.56|200.86|199.26|201.16|199.56|200.47|198.87|0
1621844700000|2021-05-24 08:25:00|200.77|199.17|200.96|199.36|201.05|199.45|200.38|198.78|0
1621845000000|2021-05-24 08:30:00|200.76|199.16|199.78|198.18|200.76|199.16|199.59|197.99|0
1621845300000|2021-05-24 08:35:00|199.59|197.99|198.42|196.82|199.59|197.99|197.45|195.85|0
1621845600000|2021-05-24 08:40:00|198.61|197.01|199.77|198.17|200.06|198.46|198.61|197.01|0
1621845900000|2021-05-24 08:45:00|199.58|197.98|199.77|198.17|200.36|198.76|199.28|197.68|0
1621846200000|2021-05-24 08:50:00|199.86|198.26|199.57|197.97|199.96|198.36|199.37|197.77|0
1621846500000|2021-05-24 08:55:00|199.76|198.16|198.79|197.19|199.96|198.36|198.79|197.19|0
1621846800000|2021-05-24 09:00:00|198.98|197.38|198.49|196.89|198.98|197.38|198.39|196.79|0
1621847100000|2021-05-24 09:05:00|198.59|196.99|201.31|199.71|201.31|199.71|198.1|196.5|0
1621847400000|2021-05-24 09:10:00|201.11|199.51|201.7|200.1|202.48|200.88|201.11|199.51|0
1621847700000|2021-05-24 09:15:00|201.89|200.29|201.11|199.51|202.67|201.07|201.11|199.51|0
1621848000000|2021-05-24 09:20:00|201.1|199.5|201.98|200.38|202.47|200.87|200.91|199.31|0
1621848300000|2021-05-24 09:25:00|202.08|200.48|201.68|200.08|202.27|200.67|201.19|199.59|0
1621848600000|2021-05-24 09:30:00|201.58|199.98|201.09|199.49|201.58|199.98|200.7|199.1|0
1621848900000|2021-05-24 09:35:00|200.9|199.3|200.7|199.1|201.09|199.49|200.7|199.1|0
1621849200000|2021-05-24 09:40:00|200.79|199.19|200.3|198.7|201.09|199.49|200.3|198.7|0
1621849500000|2021-05-24 09:45:00|200.89|199.29|200.98|199.38|201.08|199.48|200.49|198.89|0
1621849800000|2021-05-24 09:50:00|201.08|199.48|202.64|201.04|202.64|201.04|200.88|199.28|0
1621850100000|2021-05-24 09:55:00|202.83|201.23|203.42|201.82|203.42|201.82|202.83|201.23|0
1621850400000|2021-05-24 10:00:00|203.61|202.01|203.22|201.62|203.61|202.01|202.92|201.32|0
1621850700000|2021-05-24 10:05:00|203.02|201.42|202.62|201.02|203.02|201.42|202.52|200.92|0
1621851000000|2021-05-24 10:10:00|202.82|201.22|202.81|201.21|203.4|201.8|202.42|200.82|0
1621851300000|2021-05-24 10:15:00|203.01|201.41|202.81|201.21|203.21|201.61|202.61|201.01|0
1621851600000|2021-05-24 10:20:00|202.61|201.01|203|201.4|203.2|201.6|202.61|201.01|0
1621851900000|2021-05-24 10:25:00|202.8|201.2|202.8|201.2|203|201.4|202.6|201|0
1621852200000|2021-05-24 10:30:00|202.6|201|202.6|201|202.8|201.2|202.01|200.41|0
1621852500000|2021-05-24 10:35:00|202.4|200.8|202.01|200.41|202.6|201|202.01|200.41|0
1621852800000|2021-05-24 10:40:00|202.1|200.5|202|200.4|202.59|200.99|201.81|200.21|0
1621853100000|2021-05-24 10:45:00|201.81|200.21|202|200.4|202|200.4|201.22|199.62|0
1621853400000|2021-05-24 10:50:00|201.8|200.2|201.6|200|201.99|200.39|201.21|199.61|0
1621853700000|2021-05-24 10:55:00|201.8|200.2|201.99|200.39|202.38|200.78|201.6|200|0
1621854000000|2021-05-24 11:00:00|201.79|200.19|201.98|200.38|202.57|200.97|201.49|199.89|0
1621854300000|2021-05-24 11:05:00|201.79|200.19|200.9|199.3|202.08|200.48|200.81|199.21|0
1621854600000|2021-05-24 11:10:00|201|199.4|201.19|199.59|201.59|199.99|200.81|199.21|0
1621854900000|2021-05-24 11:15:00|201.39|199.79|200.8|199.2|201.39|199.79|200.8|199.2|0
1621855200000|2021-05-24 11:20:00|200.89|199.29|200.6|199|200.99|199.39|200.21|198.61|0
1621855500000|2021-05-24 11:25:00|200.69|199.09|200.4|198.8|200.99|199.39|200.3|198.7|0
1621855800000|2021-05-24 11:30:00|200.59|198.99|200.59|198.99|200.59|198.99|199.42|197.82|0
1621856100000|2021-05-24 11:35:00|200.39|198.79|200.58|198.98|200.59|198.99|199.8|198.2|0
1621856400000|2021-05-24 11:40:00|200.68|199.08|200.19|198.59|200.68|199.08|199.99|198.39|0
1621856700000|2021-05-24 11:45:00|199.99|198.39|201.16|199.56|201.35|199.75|199.99|198.39|0
1621857000000|2021-05-24 11:50:00|201.25|199.65|201.35|199.75|201.94|200.34|200.96|199.36|0
1621857300000|2021-05-24 11:55:00|201.54|199.94|201.54|199.94|201.54|199.94|200.96|199.36|0
1621857600000|2021-05-24 12:00:00|201.34|199.74|202.51|200.91|202.52|200.92|201.15|199.55|0
1621857900000|2021-05-24 12:05:00|202.71|201.11|202.9|201.3|203.1|201.5|202.32|200.72|0
1621858200000|2021-05-24 12:10:00|203.1|201.5|201.96|200.36|203.1|201.5|201.76|200.16|0
1621858500000|2021-05-24 12:15:00|201.76|200.16|201.76|200.16|201.96|200.36|201.17|199.57|0
1621858800000|2021-05-24 12:20:00|201.56|199.96|201.95|200.35|201.95|200.35|201.17|199.57|0
1621859100000|2021-05-24 12:25:00|201.75|200.15|201.94|200.34|202.14|200.54|201.55|199.95|0
1621859400000|2021-05-24 12:30:00|202.14|200.54|203.71|202.11|203.91|202.31|201.94|200.34|0
1621859700000|2021-05-24 12:35:00|203.91|202.31|203.9|202.3|203.91|202.31|203.51|201.91|0
1621860000000|2021-05-24 12:40:00|204.1|202.5|204.1|202.5|204.69|203.09|203.9|202.3|0
1621860300000|2021-05-24 12:45:00|204.09|202.49|203.7|202.1|204.29|202.69|203.3|201.7|0
1621860600000|2021-05-24 12:50:00|203.69|202.09|204.09|202.49|204.29|202.69|203.5|201.9|0
1621860900000|2021-05-24 12:55:00|203.89|202.29|203.88|202.28|204.18|202.58|203.69|202.09|0
1621861200000|2021-05-24 13:00:00|203.69|202.09|204.67|203.07|205.66|204.06|203.69|202.09|0
1621861500000|2021-05-24 13:05:00|204.47|202.87|204.66|203.06|205.26|203.66|204.47|202.87|0
1621861800000|2021-05-24 13:10:00|204.56|202.96|204.66|203.06|204.76|203.16|204.27|202.67|0
1621862100000|2021-05-24 13:15:00|204.46|202.86|203.87|202.27|205.45|203.85|203.87|202.27|0
1621862400000|2021-05-24 13:20:00|204.06|202.46|204.85|203.25|204.85|203.25|203.67|202.07|0
1621862700000|2021-05-24 13:25:00|204.65|203.05|205.04|203.44|205.04|203.44|203.46|201.86|0
1621863000000|2021-05-24 13:30:00|205.44|203.84|206.23|204.63|208.21|206.61|202.87|201.27|0
1621863300000|2021-05-24 13:35:00|206.42|204.82|206.82|205.22|208.61|207.01|205.83|204.23|0
1621863600000|2021-05-24 13:40:00|207.41|205.81|208.4|206.8|209.2|207.6|207.01|205.41|0
1621863900000|2021-05-24 13:45:00|208.8|207.2|206.88|205.28|210.24|208.64|205.48|203.88|0
1621864200000|2021-05-24 13:50:00|207.08|205.48|208.28|206.68|208.48|206.88|205.68|204.08|0
1621864500000|2021-05-24 13:55:00|208.48|206.88|209.68|208.08|209.69|208.09|208.28|206.68|0
1621864800000|2021-05-24 14:00:00|209.89|208.29|211.9|210.3|212.91|211.31|209.89|208.29|0
1621865100000|2021-05-24 14:05:00|212|210.4|212.1|210.5|212.3|210.7|211.09|209.49|0
1621865400000|2021-05-24 14:10:00|212.3|210.7|213.71|212.11|213.71|212.11|211.08|209.48|0
1621865700000|2021-05-24 14:15:00|213.91|212.31|216.55|214.95|216.56|214.96|213.91|212.31|0
1621866000000|2021-05-24 14:20:00|216.76|215.16|217.78|216.18|219.41|217.81|216.76|215.16|0
1621866300000|2021-05-24 14:25:00|217.98|216.38|217.16|215.56|218.39|216.79|216.55|214.95|0
1621866600000|2021-05-24 14:30:00|217.36|215.76|218.79|217.19|218.99|217.39|217.16|215.56|0
1621866900000|2021-05-24 14:35:00|218.58|216.98|220.22|218.62|220.22|218.62|218.38|216.78|0
1621867200000|2021-05-24 14:40:00|220.32|218.72|219.4|217.8|221.24|219.64|219.19|217.59|0
1621867500000|2021-05-24 14:45:00|219.6|218|218.78|217.18|219.6|218|218.17|216.57|0
1621867800000|2021-05-24 14:50:00|218.87|217.27|220.21|218.61|220.62|219.02|218.87|217.27|0
1621868100000|2021-05-24 14:55:00|220.41|218.81|219.59|217.99|220.62|219.02|219.18|217.58|0
1621868400000|2021-05-24 15:00:00|219.38|217.78|218.56|216.96|220.2|218.6|218.56|216.96|0
1621868700000|2021-05-24 15:05:00|218.76|217.16|218.96|217.36|219.17|217.57|218.04|216.44|0
1621869000000|2021-05-24 15:10:00|218.76|217.16|218.55|216.95|219.37|217.77|218.35|216.75|0
1621869300000|2021-05-24 15:15:00|218.76|217.16|221.49|219.89|221.49|219.89|218.75|217.15|0
1621869600000|2021-05-24 15:20:00|221.29|219.69|220.87|219.27|221.29|219.69|220.47|218.87|0
1621869900000|2021-05-24 15:25:00|221.08|219.48|222.3|220.7|222.71|221.11|221.08|219.48|0
1621870200000|2021-05-24 15:30:00|222.51|220.91|222.71|221.11|223.12|221.52|222.09|220.49|0
1621870500000|2021-05-24 15:35:00|222.91|221.31|221.78|220.18|222.91|221.31|221.07|219.47|0
1621870800000|2021-05-24 15:40:00|221.88|220.28|221.82|220.22|222.64|221.04|220.93|219.33|0
1621871100000|2021-05-24 15:45:00|222.03|220.43|221|219.4|222.23|220.63|221|219.4|0
1621871400000|2021-05-24 15:50:00|221.2|219.6|219.97|218.37|221.2|219.6|219.76|218.16|0
1621871700000|2021-05-24 15:55:00|219.76|218.16|219.14|217.54|220.17|218.57|219.14|217.54|0
1621872000000|2021-05-24 16:00:00|219.35|217.75|220.37|218.77|220.88|219.28|219.14|217.54|0
1621872300000|2021-05-24 16:05:00|220.47|218.87|218.93|217.33|220.78|219.18|218.93|217.33|0
1621872600000|2021-05-24 16:10:00|218.72|217.12|217.65|216.05|219.13|217.53|217.04|215.44|0
1621872900000|2021-05-24 16:15:00|217.86|216.26|217.85|216.25|218.47|216.87|217.65|216.05|0
1621873200000|2021-05-24 16:20:00|218.06|216.46|217.23|215.63|218.67|217.07|217.23|215.63|0
1621873500000|2021-05-24 16:25:00|217.44|215.84|216|214.4|217.44|215.84|215.8|214.2|0
1621873800000|2021-05-24 16:30:00|216.21|214.61|217.84|216.24|217.84|216.24|216.21|214.61|0
1621874100000|2021-05-24 16:35:00|217.64|216.04|218.45|216.85|219.07|217.47|217.64|216.04|0
1621874400000|2021-05-24 16:40:00|218.25|216.65|218.04|216.44|218.96|217.36|217.43|215.83|0
1621874700000|2021-05-24 16:45:00|218.24|216.64|219.06|217.46|219.27|217.67|217.63|216.03|0
1621875000000|2021-05-24 16:50:00|218.86|217.26|218.24|216.64|219.27|217.67|217.51|215.91|0
1621875300000|2021-05-24 16:55:00|218.03|216.43|218.64|217.04|219.06|217.46|217.62|216.02|0
1621875600000|2021-05-24 17:00:00|218.85|217.25|220.08|218.48|220.08|218.48|218.44|216.84|0
1621875900000|2021-05-24 17:05:00|219.87|218.27|218.02|216.42|220.08|218.48|217.61|216.01|0
1621876200000|2021-05-24 17:10:00|218.12|216.52|219.25|217.65|219.46|217.86|218.02|216.42|0
1621876500000|2021-05-24 17:15:00|219.35|217.75|220.07|218.47|220.27|218.67|218.83|217.23|0
1621876800000|2021-05-24 17:20:00|220.17|218.57|220.48|218.88|220.68|219.08|219.66|218.06|0
1621877100000|2021-05-24 17:25:00|220.27|218.67|221.5|219.9|221.5|219.9|219.96|218.36|0
1621877400000|2021-05-24 17:30:00|221.71|220.11|223.16|221.56|223.16|221.56|221.3|219.7|0
1621877700000|2021-05-24 17:35:00|222.95|221.35|222.32|220.72|222.95|221.35|221.7|220.1|0
1621878000000|2021-05-24 17:40:00|222.12|220.52|222.94|221.34|222.94|221.34|221.91|220.31|0
1621878300000|2021-05-24 17:45:00|222.73|221.13|223.14|221.54|223.15|221.55|222.32|220.72|0
1621878600000|2021-05-24 17:50:00|222.94|221.34|222.1|220.5|223.14|221.54|221.9|220.3|0
1621878900000|2021-05-24 17:55:00|222|220.4|222.51|220.91|222.72|221.12|221.69|220.09|0
1621879200000|2021-05-24 18:00:00|222.72|221.12|223.13|221.53|223.55|221.95|222.51|220.91|0
1621879500000|2021-05-24 18:05:00|223.23|221.63|223.34|221.74|223.75|222.15|222.92|221.32|0
1621879800000|2021-05-24 18:10:00|223.54|221.94|224.37|222.77|224.79|223.19|223.13|221.53|0
1621880100000|2021-05-24 18:15:00|224.58|222.98|225.4|223.8|225.61|224.01|224.37|222.77|0
1621880400000|2021-05-24 18:20:00|225.61|224.01|225.61|224.01|225.82|224.22|225.19|223.59|0
1621880700000|2021-05-24 18:25:00|225.82|224.22|224.98|223.38|226.02|224.42|224.98|223.38|0
1621881000000|2021-05-24 18:30:00|225.19|223.59|226.23|224.63|226.44|224.84|225.19|223.59|0
1621881300000|2021-05-24 18:35:00|226.33|224.73|226.22|224.62|226.43|224.83|225.81|224.21|0
1621881600000|2021-05-24 18:40:00|226.32|224.72|226.84|225.24|226.84|225.24|226.22|224.62|0
1621881900000|2021-05-24 18:45:00|227.05|225.45|226.42|224.82|227.05|225.45|226.21|224.61|0
1621882200000|2021-05-24 18:50:00|226.52|224.92|224.65|223.05|226.63|225.03|224.65|223.05|0
1621882500000|2021-05-24 18:55:00|224.75|223.15|224.96|223.36|226.21|224.61|224.75|223.15|0
1621882800000|2021-05-24 19:00:00|224.75|223.15|225.37|223.77|225.79|224.19|224.54|222.94|0
1621883100000|2021-05-24 19:05:00|225.26|223.66|225.99|224.39|226.2|224.6|224.95|223.35|0
1621883400000|2021-05-24 19:10:00|225.78|224.18|224.95|223.35|226.82|225.22|224.32|222.72|0
1621883700000|2021-05-24 19:15:00|224.74|223.14|223.7|222.1|225.15|223.55|223.49|221.89|0
1621884000000|2021-05-24 19:20:00|223.49|221.89|224.11|222.51|224.32|222.72|223.49|221.89|0
1621884300000|2021-05-24 19:25:00|223.9|222.3|224.1|222.5|224.73|223.13|223.48|221.88|0
1621884600000|2021-05-24 19:30:00|223.69|222.09|223.06|221.46|224.31|222.71|222.44|220.84|0
1621884900000|2021-05-24 19:35:00|223.27|221.67|223.26|221.66|223.68|222.08|222.65|221.05|0
1621885200000|2021-05-24 19:40:00|223.06|221.46|222.02|220.42|223.99|222.39|222.02|220.42|0
1621885500000|2021-05-24 19:45:00|221.6|220|222.22|220.62|222.84|221.24|221.4|219.8|0
1621885800000|2021-05-24 19:50:00|222.01|220.41|220.36|218.76|222.01|220.41|220.15|218.55|0
1621886100000|2021-05-24 19:55:00|220.56|218.96|217.06|215.46|220.56|218.96|215.83|214.23|0
1621886400000|2021-05-24 20:00:00|216.85|215.25|216.92|215.32|217.65|216.05|216.41|214.81|0
1621886700000|2021-05-24 20:05:00|216.62|215.02|219.3|217.7|219.3|217.7|216.62|215.02|0
1621887000000|2021-05-24 20:10:00|219.09|217.49|219.12|217.52|219.3|217.7|218.98|217.38|0
1621887300000|2021-05-24 20:15:00|219.31|217.31|219.37|217.37|219.37|217.37|219.16|217.16|0
1621887600000|2021-05-24 20:20:00|219.31|217.31|219.25|217.25|219.37|217.37|219.21|217.21|0
1621887900000|2021-05-24 20:25:00|219.21|217.21|219.3|217.3|219.36|217.36|219.15|217.15|0
1621888200000|2021-05-24 20:30:00|219.58|217.58|219.37|217.37|220|218|219.17|217.17|0
1621888500000|2021-05-24 20:35:00|219.58|217.58|220.61|218.61|220.82|218.82|219.37|217.37|0
1621888800000|2021-05-24 20:40:00|220.4|218.4|220.61|218.61|220.82|218.82|220.4|218.4|0
1621889100000|2021-05-24 20:45:00|220.82|218.82|220.4|218.4|220.82|218.82|220.4|218.4|0
1621889400000|2021-05-24 20:50:00|220.6|218.6|220.6|218.6|220.81|218.81|220.39|218.39|0
1621889700000|2021-05-24 20:55:00|220.39|218.39|220.39|218.39|220.6|218.6|220.39|218.39|0
1621890000000|2021-05-24 21:00:00|220.31|218.31|220.25|218.25|220.31|218.31|220.22|218.22|0
1621890300000|2021-05-24 21:05:00|220.16|218.16|220.19|218.19|220.19|218.19|219.83|217.83|0
1621890600000|2021-05-24 21:10:00|220.16|218.16|220.09|218.09|220.16|218.16|220.06|218.06|0
1621890900000|2021-05-24 21:15:00|220.24|218.24|219.85|217.85|220.24|218.24|219.82|217.82|0
1621891200000|2021-05-24 21:20:00|219.76|217.76|219.7|217.7|219.76|217.76|219.7|217.7|0
1621891500000|2021-05-24 21:25:00|219.73|217.73|219.73|217.73|219.75|217.75|219.73|217.73|0
1621891800000|2021-05-24 21:30:00|219.72|217.72|219.75|217.75|219.81|217.81|219.72|217.72|0
1621892100000|2021-05-24 21:35:00|219.65|217.65|219.69|217.69|219.77|217.77|219.5|217.5|0
1621892400000|2021-05-24 21:40:00|219.68|217.68|220.31|218.31|220.35|218.35|219.68|217.68|0
1621892700000|2021-05-24 21:45:00|220|218|220.07|218.07|220.31|218.31|220|218|0
1621893000000|2021-05-24 21:50:00|220.03|218.03|219.82|217.82|220.03|218.03|219.82|217.82|0
1621893300000|2021-05-24 21:55:00|219.73|217.73|220.33|218.33|220.33|218.33|219.7|217.7|0
1621893600000|2021-05-24 22:00:00|219.72|217.72|220.03|218.03|220.66|218.66|219.51|217.51|0
1621893900000|2021-05-24 22:05:00|219.82|217.82|219.61|217.61|220.65|218.65|219.61|217.61|0
1621894200000|2021-05-24 22:10:00|219.82|217.82|219.19|217.19|220.03|218.03|218.78|216.78|0
1621894500000|2021-05-24 22:15:00|219.4|217.4|220.02|218.02|220.02|218.02|219.4|217.4|0
1621894800000|2021-05-24 22:20:00|220.23|218.23|221.36|219.36|221.36|219.36|219.91|217.91|0
1621895100000|2021-05-24 22:25:00|221.47|219.47|221.47|219.47|221.78|219.78|221.26|219.26|0
1621895400000|2021-05-24 22:30:00|221.57|219.57|221.67|219.67|221.88|219.88|221.26|219.26|0
1621895700000|2021-05-24 22:35:00|221.56|219.56|223.12|221.12|223.13|221.13|221.46|219.46|0
1621896000000|2021-05-24 22:40:00|222.92|220.92|222.7|220.7|222.92|220.92|222.5|220.5|0
1621896300000|2021-05-24 22:45:00|222.8|220.8|222.49|220.49|222.91|220.91|222.08|220.08|0
1621896600000|2021-05-24 22:50:00|222.7|220.7|222.07|220.07|223.01|221.01|222.07|220.07|0
1621896900000|2021-05-24 22:55:00|222.28|220.28|223.11|221.11|223.32|221.32|222.28|220.28|0
1621897200000|2021-05-24 23:00:00|223.32|221.32|223.11|221.11|223.53|221.53|222.9|220.9|0
1621897500000|2021-05-24 23:05:00|223.1|221.1|223.1|221.1|223.31|221.31|222.89|220.89|0
1621897800000|2021-05-24 23:10:00|222.89|220.89|221.85|219.85|223.1|221.1|221.85|219.85|0
1621898100000|2021-05-24 23:15:00|221.64|219.64|222.26|220.26|223.1|221.1|221.64|219.64|0
1621898400000|2021-05-24 23:20:00|222.36|220.36|222.05|220.05|222.36|220.36|221.84|219.84|0
1621898700000|2021-05-24 23:25:00|221.84|219.84|221.84|219.84|222.05|220.05|221.84|219.84|0
1621899000000|2021-05-24 23:30:00|222.04|220.04|221.42|219.42|222.46|220.46|221.42|219.42|0
1621899300000|2021-05-24 23:35:00|221.41|219.41|221.83|219.83|222.04|220.04|221.41|219.41|0
1621899600000|2021-05-24 23:40:00|221.62|219.62|221.51|219.51|221.83|219.83|221.2|219.2|0
1621899900000|2021-05-24 23:45:00|221.62|219.62|221.61|219.61|222.24|220.24|221.41|219.41|0
1621900200000|2021-05-24 23:50:00|221.4|219.4|223.69|221.69|223.69|221.69|221.4|219.4|0
1621900500000|2021-05-24 23:55:00|223.48|221.48|222.02|220.02|223.48|221.48|221.81|219.81|0
1621900800000|2021-05-25 00:00:00|221.81|219.81|219.31|217.31|221.81|219.81|218.69|216.69|0
1621901100000|2021-05-25 00:05:00|219.41|217.41|219.31|217.31|220.45|218.45|218.28|216.28|0
1621901400000|2021-05-25 00:10:00|219.1|217.1|218.89|216.89|219.31|217.31|218.48|216.48|0
1621901700000|2021-05-25 00:15:00|218.68|216.68|219.51|217.51|219.72|217.72|218.48|216.48|0
1621902000000|2021-05-25 00:20:00|219.72|217.72|219.3|217.3|220.34|218.34|219.09|217.09|0
1621902300000|2021-05-25 00:25:00|219.19|217.19|218.26|216.26|219.51|217.51|217.43|215.43|0
1621902600000|2021-05-25 00:30:00|218.47|216.47|217.63|215.63|219.09|217.09|217.63|215.63|0
1621902900000|2021-05-25 00:35:00|217.73|215.73|219.29|217.29|219.29|217.29|217.73|215.73|0
1621903200000|2021-05-25 00:40:00|219.49|217.49|221.36|219.36|221.57|219.57|219.49|217.49|0
1621903500000|2021-05-25 00:45:00|221.57|219.57|220.73|218.73|222.82|220.82|220.63|218.63|0
1621903800000|2021-05-25 00:50:00|220.94|218.94|221.35|219.35|221.98|219.98|220.52|218.52|0
1621904100000|2021-05-25 00:55:00|221.14|219.14|221.97|219.97|221.98|219.98|220.73|218.73|0
1621904400000|2021-05-25 01:00:00|222.18|220.18|223.01|221.01|223.43|221.43|221.56|219.56|0
1621904700000|2021-05-25 01:05:00|223.22|221.22|222.8|220.8|223.64|221.64|222.07|220.07|0
1621905000000|2021-05-25 01:10:00|223.01|221.01|224.47|222.47|224.68|222.68|222.59|220.59|0
1621905300000|2021-05-25 01:15:00|224.68|222.68|222.17|220.17|224.89|222.89|222.17|220.17|0
1621905600000|2021-05-25 01:20:00|221.96|219.96|220.6|218.6|221.96|219.96|219.46|217.46|0
1621905900000|2021-05-25 01:25:00|220.5|218.5|220.08|218.08|221.54|219.54|219.87|217.87|0
1621906200000|2021-05-25 01:30:00|219.87|217.87|220.49|218.49|220.91|218.91|219.25|217.25|0
1621906500000|2021-05-25 01:35:00|220.28|218.28|220.69|218.69|221.11|219.11|219.87|217.87|0
1621906800000|2021-05-25 01:40:00|220.49|218.49|220.69|218.69|221.32|219.32|219.96|217.96|0
1621907100000|2021-05-25 01:45:00|220.79|218.79|221.73|219.73|221.73|219.73|219.86|217.86|0
1621907400000|2021-05-25 01:50:00|221.52|219.52|221.51|219.51|222.14|220.14|221.51|219.51|0
1621907700000|2021-05-25 01:55:00|221.72|219.72|221.09|219.09|222.14|220.14|220.99|218.99|0
1621908000000|2021-05-25 02:00:00|221.4|219.4|222.34|220.34|222.34|220.34|221.4|219.4|0
1621908300000|2021-05-25 02:05:00|222.23|220.23|221.92|219.92|222.55|220.55|221.5|219.5|0
1621908600000|2021-05-25 02:10:00|221.71|219.71|221.92|219.92|222.13|220.13|221.71|219.71|0
1621908900000|2021-05-25 02:15:00|221.71|219.71|221.5|219.5|221.71|219.71|220.25|218.25|0
1621909200000|2021-05-25 02:20:00|221.29|219.29|221.07|219.07|221.91|219.91|220.55|218.55|0
1621909500000|2021-05-25 02:25:00|221.28|219.28|221.28|219.28|221.49|219.49|220.86|218.86|0
1621909800000|2021-05-25 02:30:00|221.49|219.49|221.07|219.07|221.49|219.49|220.44|218.44|0
1621910100000|2021-05-25 02:35:00|220.86|218.86|221.27|219.27|221.48|219.48|220.65|218.65|0
1621910400000|2021-05-25 02:40:00|221.48|219.48|221.68|219.68|221.9|219.9|221.27|219.27|0
1621910700000|2021-05-25 02:45:00|221.78|219.78|221.68|219.68|222.2|220.2|221.47|219.47|0
1621911000000|2021-05-25 02:50:00|221.89|219.89|222.09|220.09|222.51|220.51|221.68|219.68|0
1621911300000|2021-05-25 02:55:00|222.3|220.3|222.51|220.51|222.72|220.72|222.3|220.3|0
1621911600000|2021-05-25 03:00:00|222.72|220.72|222.5|220.5|222.92|220.92|222.09|220.09|0
1621911900000|2021-05-25 03:05:00|222.39|220.39|222.5|220.5|222.71|220.71|222.08|220.08|0
1621912200000|2021-05-25 03:10:00|222.71|220.71|222.91|220.91|222.92|220.92|222.5|220.5|0
1621912500000|2021-05-25 03:15:00|223.12|221.12|223.22|221.22|223.54|221.54|223.12|221.12|0
1621912800000|2021-05-25 03:20:00|223.33|221.33|223.32|221.32|223.63|221.63|223.01|221.01|0
1621913100000|2021-05-25 03:25:00|223.53|221.53|223.63|221.63|223.74|221.74|223.32|221.32|0
1621913400000|2021-05-25 03:30:00|223.32|221.32|223.32|221.32|223.74|221.74|223.32|221.32|0
1621913700000|2021-05-25 03:35:00|223.31|221.31|223.52|221.52|223.94|221.94|223.31|221.31|0
1621914000000|2021-05-25 03:40:00|223.41|221.41|223.31|221.31|223.73|221.73|223.31|221.31|0
1621914300000|2021-05-25 03:45:00|223.2|221.2|222.89|220.89|223.31|221.31|222.89|220.89|0
1621914600000|2021-05-25 03:50:00|223.09|221.09|222.88|220.88|223.3|221.3|222.88|220.88|0
1621914900000|2021-05-25 03:55:00|223.09|221.09|222.88|220.88|223.3|221.3|222.88|220.88|0
1621915200000|2021-05-25 04:00:00|222.04|220.04|222.46|220.46|222.67|220.67|222.04|220.04|0
1621915500000|2021-05-25 04:05:00|222.25|220.25|222.24|220.24|222.46|220.46|222.04|220.04|0
1621915800000|2021-05-25 04:10:00|222.04|220.04|221.82|219.82|222.13|220.13|221.82|219.82|0
1621916100000|2021-05-25 04:15:00|222.03|220.03|222.45|220.45|222.45|220.45|222.03|220.03|0
1621916400000|2021-05-25 04:20:00|222.44|220.44|222.23|220.23|222.65|220.65|222.02|220.02|0
1621916700000|2021-05-25 04:25:00|222.12|220.12|222.02|220.02|222.23|220.23|221.81|219.81|0
1621917000000|2021-05-25 04:30:00|222.12|220.12|222.43|220.43|222.64|220.64|222.12|220.12|0
1621917300000|2021-05-25 04:35:00|222.22|220.22|222.22|220.22|222.43|220.43|222.22|220.22|0
1621917600000|2021-05-25 04:40:00|222.43|220.43|222.43|220.43|222.64|220.64|222.43|220.43|0
1621917900000|2021-05-25 04:45:00|222.22|220.22|222|220|222.22|220.22|222|220|0
1621918200000|2021-05-25 04:50:00|222.21|220.21|222.42|220.42|222.63|220.63|222.21|220.21|0
1621918500000|2021-05-25 04:55:00|222.21|220.21|222.21|220.21|222.42|220.42|222|220|0
1621918800000|2021-05-25 05:00:00|222|220|223.04|221.04|223.04|221.04|222|220|0
1621919100000|2021-05-25 05:05:00|223.14|221.14|223.24|221.24|223.87|221.87|223.04|221.04|0
1621919400000|2021-05-25 05:10:00|223.13|221.13|222.82|220.82|223.24|221.24|222.2|220.2|0
1621919700000|2021-05-25 05:15:00|222.61|220.61|222.82|220.82|222.82|220.82|222.61|220.61|0
1621920000000|2021-05-25 05:20:00|222.92|220.92|224.07|222.07|224.28|222.28|222.82|220.82|0
1621920300000|2021-05-25 05:25:00|223.86|221.86|224.06|222.06|224.07|222.07|223.44|221.44|0
1621920600000|2021-05-25 05:30:00|224.27|222.27|225.11|223.11|225.32|223.32|224.06|222.06|0
1621920900000|2021-05-25 05:35:00|224.9|222.9|225.52|223.52|225.62|223.62|224.48|222.48|0
1621921200000|2021-05-25 05:40:00|225.41|223.41|225.1|223.1|225.52|223.52|225.1|223.1|0
1621921500000|2021-05-25 05:45:00|225.31|223.31|225.1|223.1|225.31|223.31|224.68|222.68|0
1621921800000|2021-05-25 05:50:00|225.2|223.2|225.89|223.89|226.1|224.1|224.88|222.88|0
1621922100000|2021-05-25 05:55:00|225.68|223.68|226.1|224.1|226.2|224.2|225.68|223.68|0
1621922400000|2021-05-25 06:00:00|226.31|224.31|227.77|225.77|228.19|226.19|225.89|223.89|0
1621922700000|2021-05-25 06:05:00|227.56|225.56|227.76|225.76|228.19|226.19|227.14|225.14|0
1621923000000|2021-05-25 06:10:00|227.87|225.87|229.86|227.86|229.86|227.86|227.76|225.76|0
1621923300000|2021-05-25 06:15:00|230.07|228.07|230.59|228.59|232.17|230.17|229.86|227.86|0
1621923600000|2021-05-25 06:20:00|230.7|228.7|230.27|228.27|230.91|228.91|230.27|228.27|0
1621923900000|2021-05-25 06:25:00|230.06|228.06|229.85|227.85|230.06|228.06|229.43|227.43|0
1621924200000|2021-05-25 06:30:00|229.74|227.74|229.21|227.21|230.27|228.27|229.21|227.21|0
1621924500000|2021-05-25 06:35:00|229.42|227.42|230.47|228.47|230.47|228.47|229|227|0
1621924800000|2021-05-25 06:40:00|230.68|228.68|230.68|228.68|231.73|229.73|230.57|228.57|0
1621925100000|2021-05-25 06:45:00|230.47|228.47|230.88|228.88|231.94|229.94|230.25|228.25|0
1621925400000|2021-05-25 06:50:00|230.67|228.67|230.46|228.46|230.67|228.67|230.04|228.04|0
1621925700000|2021-05-25 06:55:00|230.25|228.25|230.14|228.14|231.3|229.3|229.83|227.83|0
1621926000000|2021-05-25 07:00:00|230.04|228.04|230.06|228.06|231.34|229.34|228.18|226.18|0
1621926300000|2021-05-25 07:05:00|229.65|228.05|228.39|226.79|230.28|228.68|227.97|226.37|0
1621926600000|2021-05-25 07:10:00|228.18|226.58|228.6|227|228.81|227.21|227.76|226.16|0
1621926900000|2021-05-25 07:15:00|228.39|226.79|227.96|226.36|229.65|228.05|227.76|226.16|0
1621927200000|2021-05-25 07:20:00|228.17|226.57|228.38|226.78|229.01|227.41|228.17|226.57|0
1621927500000|2021-05-25 07:25:00|228.59|226.99|228.59|226.99|229.01|227.41|227.96|226.36|0
1621927800000|2021-05-25 07:30:00|228.48|226.88|227.12|225.52|228.59|226.99|226.91|225.31|0
1621928100000|2021-05-25 07:35:00|226.91|225.31|227.32|225.72|227.32|225.72|225.44|223.84|0
1621928400000|2021-05-25 07:40:00|227.11|225.51|226.69|225.09|227.32|225.72|226.69|225.09|0
1621928700000|2021-05-25 07:45:00|226.48|224.88|227.31|225.71|227.73|226.13|226.48|224.88|0
1621929000000|2021-05-25 07:50:00|227.1|225.5|226.68|225.08|227.52|225.92|226.06|224.46|0
1621929300000|2021-05-25 07:55:00|226.89|225.29|226.47|224.87|227.1|225.5|226.05|224.45|0
1621929600000|2021-05-25 08:00:00|226.26|224.66|226.98|225.38|227.51|225.91|225.84|224.24|0
1621929900000|2021-05-25 08:05:00|226.88|225.28|227.09|225.49|227.3|225.7|226.05|224.45|0
1621930200000|2021-05-25 08:10:00|226.88|225.28|227.08|225.48|227.09|225.49|226.46|224.86|0
1621930500000|2021-05-25 08:15:00|226.88|225.28|224.78|223.18|227.08|225.48|224.78|223.18|0
1621930800000|2021-05-25 08:20:00|224.88|223.28|225.82|224.22|226.24|224.64|224.78|223.18|0
1621931100000|2021-05-25 08:25:00|226.03|224.43|227.07|225.47|227.07|225.47|226.03|224.43|0
1621931400000|2021-05-25 08:30:00|227.17|225.57|227.28|225.68|227.49|225.89|226.86|225.26|0
1621931700000|2021-05-25 08:35:00|227.38|225.78|227.48|225.88|227.69|226.09|227.07|225.47|0
1621932000000|2021-05-25 08:40:00|227.69|226.09|226.43|224.83|227.69|226.09|226.43|224.83|0
1621932300000|2021-05-25 08:45:00|226.64|225.04|227.27|225.67|227.69|226.09|226.64|225.04|0
1621932600000|2021-05-25 08:50:00|226.95|225.35|227.47|225.87|227.68|226.08|226.64|225.04|0
1621932900000|2021-05-25 08:55:00|227.68|226.08|227.89|226.29|227.89|226.29|227.47|225.87|0
1621933200000|2021-05-25 09:00:00|227.68|226.08|227.46|225.86|227.68|226.08|226.63|225.03|0
1621933500000|2021-05-25 09:05:00|227.25|225.65|227.46|225.86|227.67|226.07|227.04|225.44|0
1621933800000|2021-05-25 09:10:00|227.25|225.65|227.87|226.27|227.88|226.28|227.04|225.44|0
1621934100000|2021-05-25 09:15:00|227.67|226.07|227.87|226.27|227.87|226.27|227.45|225.85|0
1621934400000|2021-05-25 09:20:00|228.08|226.48|227.87|226.27|228.08|226.48|227.24|225.64|0
1621934700000|2021-05-25 09:25:00|227.97|226.37|227.65|226.05|227.97|226.37|227.45|225.85|0
1621935000000|2021-05-25 09:30:00|227.44|225.84|227.65|226.05|228.07|226.47|227.44|225.84|0
1621935300000|2021-05-25 09:35:00|227.86|226.26|227.86|226.26|227.96|226.36|227.65|226.05|0
1621935600000|2021-05-25 09:40:00|227.85|226.25|228.06|226.46|228.06|226.46|227.85|226.25|0
1621935900000|2021-05-25 09:45:00|227.85|226.25|226.8|225.2|227.85|226.25|226.8|225.2|0
1621936200000|2021-05-25 09:50:00|227.01|225.41|227.42|225.82|227.64|226.04|226.9|225.3|0
1621936500000|2021-05-25 09:55:00|227.63|226.03|228.05|226.45|228.15|226.55|227.63|226.03|0
1621936800000|2021-05-25 10:00:00|228.26|226.66|229.51|227.91|229.72|228.12|228.26|226.66|0
1621937100000|2021-05-25 10:05:00|229.3|227.7|228.67|227.07|229.51|227.91|228.67|227.07|0
1621937400000|2021-05-25 10:10:00|228.46|226.86|226.05|224.45|228.46|226.86|225.74|224.14|0
1621937700000|2021-05-25 10:15:00|226.15|224.55|225.73|224.13|226.15|224.55|225.11|223.51|0
1621938000000|2021-05-25 10:20:00|225.94|224.34|226.15|224.55|226.15|224.55|225.31|223.71|0
1621938300000|2021-05-25 10:25:00|226.25|224.65|225.72|224.12|226.25|224.65|225.52|223.92|0
1621938600000|2021-05-25 10:30:00|225.52|223.92|224.89|223.29|225.93|224.33|224.89|223.29|0
1621938900000|2021-05-25 10:35:00|224.68|223.08|225.3|223.7|225.4|223.8|224.47|222.87|0
1621939200000|2021-05-25 10:40:00|225.51|223.91|225.5|223.9|225.51|223.91|224.88|223.28|0
1621939500000|2021-05-25 10:45:00|225.39|223.79|225.71|224.11|225.92|224.32|225.29|223.69|0
1621939800000|2021-05-25 10:50:00|225.6|224|225.5|223.9|225.81|224.21|225.08|223.48|0
1621940100000|2021-05-25 10:55:00|225.49|223.89|224.87|223.27|225.49|223.89|224.87|223.27|0
1621940400000|2021-05-25 11:00:00|224.66|223.06|225.49|223.89|225.49|223.89|224.24|222.64|0
1621940700000|2021-05-25 11:05:00|225.28|223.68|226.74|225.14|226.95|225.35|225.28|223.68|0
1621941000000|2021-05-25 11:10:00|226.53|224.93|226.73|225.13|227.05|225.45|226.53|224.93|0
1621941300000|2021-05-25 11:15:00|226.52|224.92|227.57|225.97|227.57|225.97|226.52|224.92|0
1621941600000|2021-05-25 11:20:00|227.36|225.76|227.56|225.96|227.57|225.97|227.36|225.76|0
1621941900000|2021-05-25 11:25:00|227.35|225.75|227.56|225.96|227.56|225.96|227.35|225.75|0
1621942200000|2021-05-25 11:30:00|227.98|226.38|227.77|226.17|228.19|226.59|227.77|226.17|0
1621942500000|2021-05-25 11:35:00|227.97|226.37|227.76|226.16|227.97|226.37|227.55|225.95|0
1621942800000|2021-05-25 11:40:00|227.97|226.37|227.76|226.16|228.18|226.58|227.13|225.53|0
1621943100000|2021-05-25 11:45:00|227.97|226.37|228.17|226.57|228.6|227|227.76|226.16|0
1621943400000|2021-05-25 11:50:00|228.38|226.78|228.38|226.78|228.8|227.2|228.38|226.78|0
1621943700000|2021-05-25 11:55:00|228.59|226.99|228.17|226.57|228.59|226.99|227.96|226.36|0
1621944000000|2021-05-25 12:00:00|228.27|226.67|228.22|226.62|228.58|226.98|227.95|226.35|0
1621944300000|2021-05-25 12:05:00|228.11|226.51|228.63|227.03|228.73|227.13|228.01|226.41|0
1621944600000|2021-05-25 12:10:00|228.42|226.82|228|226.4|228.42|226.82|227.58|225.98|0
1621944900000|2021-05-25 12:15:00|228.21|226.61|227.37|225.77|228.21|226.61|227.16|225.56|0
1621945200000|2021-05-25 12:20:00|227.16|225.56|227.36|225.76|227.78|226.18|226.74|225.14|0
1621945500000|2021-05-25 12:25:00|227.15|225.55|227.36|225.76|227.57|225.97|226.73|225.13|0
1621945800000|2021-05-25 12:30:00|227.25|225.65|226.73|225.13|227.57|225.97|226.41|224.81|0
1621946100000|2021-05-25 12:35:00|226.94|225.34|227.98|226.38|227.98|226.38|226.73|225.13|0
1621946400000|2021-05-25 12:40:00|228.19|226.59|227.56|225.96|228.19|226.59|227.56|225.96|0
1621946700000|2021-05-25 12:45:00|227.77|226.17|227.13|225.53|227.97|226.37|226.93|225.33|0
1621947000000|2021-05-25 12:50:00|226.93|225.33|225.88|224.28|226.93|225.33|225.67|224.07|0
1621947300000|2021-05-25 12:55:00|225.67|224.07|226.29|224.69|226.29|224.69|225.25|223.65|0
1621947600000|2021-05-25 13:00:00|226.5|224.9|226.29|224.69|227.12|225.52|225.46|223.86|0
1621947900000|2021-05-25 13:05:00|226.5|224.9|226.28|224.68|226.5|224.9|225.45|223.85|0
1621948200000|2021-05-25 13:10:00|226.07|224.47|227.53|225.93|227.53|225.93|226.07|224.47|0
1621948500000|2021-05-25 13:15:00|227.32|225.72|226.07|224.47|227.53|225.93|225.65|224.05|0
1621948800000|2021-05-25 13:20:00|226.27|224.67|226.48|224.88|226.69|225.09|226.27|224.67|0
1621949100000|2021-05-25 13:25:00|226.27|224.67|226.68|225.08|226.69|225.09|225.85|224.25|0
1621949400000|2021-05-25 13:30:00|226.89|225.29|225.85|224.25|229.83|228.23|225.22|223.62|0
1621949700000|2021-05-25 13:35:00|225.64|224.04|227.09|225.49|227.52|225.92|225.01|223.41|0
1621950000000|2021-05-25 13:40:00|227.3|225.7|225.21|223.61|227.51|225.91|225.21|223.61|0
1621950300000|2021-05-25 13:45:00|224.17|222.57|221.05|219.45|225.21|223.61|221.05|219.45|0
1621950600000|2021-05-25 13:50:00|220.64|219.04|219.6|218|221.46|219.86|217.95|216.35|0
1621950900000|2021-05-25 13:55:00|219.81|218.21|218.25|216.65|221.87|220.27|218.15|216.55|0
1621951200000|2021-05-25 14:00:00|218.15|216.55|218.97|217.37|220.83|219.23|217.53|215.93|0
1621951500000|2021-05-25 14:05:00|219.38|217.78|220|218.4|221.24|219.64|218.14|216.54|0
1621951800000|2021-05-25 14:10:00|220.21|218.61|219.38|217.78|221.03|219.43|218.14|216.54|0
1621952100000|2021-05-25 14:15:00|219.58|217.98|217.3|215.7|221.03|219.43|217.09|215.49|0
1621952400000|2021-05-25 14:20:00|217.09|215.49|218.75|217.15|219.58|217.98|217.09|215.49|0
1621952700000|2021-05-25 14:25:00|218.95|217.35|218.95|217.35|219.99|218.39|217.91|216.31|0
1621953000000|2021-05-25 14:30:00|219.05|217.45|214.81|213.21|219.36|217.76|214.81|213.21|0
1621953300000|2021-05-25 14:35:00|215.02|213.42|215.94|214.34|216.46|214.86|214.81|213.21|0
1621953600000|2021-05-25 14:40:00|216.05|214.45|218.32|216.72|218.52|216.92|215.01|213.41|0
1621953900000|2021-05-25 14:45:00|218.11|216.51|218.73|217.13|219.35|217.75|217.9|216.3|0
1621954200000|2021-05-25 14:50:00|218.52|216.92|218.1|216.5|218.93|217.33|217.48|215.88|0
1621954500000|2021-05-25 14:55:00|218.51|216.91|218.72|217.12|219.96|218.36|218.31|216.71|0
1621954800000|2021-05-25 15:00:00|218.51|216.91|215.09|213.49|219.02|217.42|214.17|212.57|0
1621955100000|2021-05-25 15:05:00|214.68|213.08|214.78|213.18|215.61|214.01|213.55|211.95|0
1621955400000|2021-05-25 15:10:00|214.68|213.08|216.84|215.24|217.26|215.66|214.17|212.57|0
1621955700000|2021-05-25 15:15:00|217.05|215.45|213.34|211.74|217.05|215.45|212.11|210.51|0
1621956000000|2021-05-25 15:20:00|213.13|211.53|213.74|212.14|214.78|213.18|212.72|211.12|0
1621956300000|2021-05-25 15:25:00|213.95|212.35|211.28|209.68|214.16|212.56|210.46|208.86|0
1621956600000|2021-05-25 15:30:00|211.08|209.48|208.33|206.73|211.89|210.29|206.7|205.1|0
1621956900000|2021-05-25 15:35:00|208.94|207.34|209.34|207.74|210.57|208.97|208.12|206.52|0
1621957200000|2021-05-25 15:40:00|209.44|207.84|210.56|208.96|210.97|209.37|208.53|206.93|0
1621957500000|2021-05-25 15:45:00|210.77|209.17|211.37|209.77|212.5|210.9|210.15|208.55|0
1621957800000|2021-05-25 15:50:00|211.58|209.98|211.37|209.77|211.78|210.18|208.92|207.32|0
1621958100000|2021-05-25 15:55:00|211.57|209.97|214.03|212.43|214.03|212.43|210.96|209.36|0
1621958400000|2021-05-25 16:00:00|214.24|212.64|214.03|212.43|214.65|213.05|213|211.4|0
1621958700000|2021-05-25 16:05:00|214.12|212.52|216.15|214.55|216.15|214.55|212.64|211.04|0
1621959000000|2021-05-25 16:10:00|215.94|214.34|216.56|214.96|216.98|215.38|215.73|214.13|0
1621959300000|2021-05-25 16:15:00|216.77|215.17|216.97|215.37|217.18|215.58|215.73|214.13|0
1621959600000|2021-05-25 16:20:00|217.39|215.79|216.55|214.95|218.21|216.61|216.55|214.95|0
1621959900000|2021-05-25 16:25:00|216.35|214.75|216.96|215.36|217.59|215.99|215.93|214.33|0
1621960200000|2021-05-25 16:30:00|217.17|215.57|218|216.4|218.21|216.61|216.96|215.36|0
1621960500000|2021-05-25 16:35:00|217.89|216.29|216.54|214.94|217.89|216.29|215.92|214.32|0
1621960800000|2021-05-25 16:40:00|216.95|215.35|216.54|214.94|217.16|215.56|215.19|213.59|0
1621961100000|2021-05-25 16:45:00|216.64|215.04|215.29|213.69|217.36|215.76|215.29|213.69|0
1621961400000|2021-05-25 16:50:00|215.08|213.48|216.11|214.51|217.15|215.55|214.88|213.28|0
1621961700000|2021-05-25 16:55:00|216.21|214.61|215.7|214.1|216.32|214.72|215.28|213.68|0
1621962000000|2021-05-25 17:00:00|215.49|213.89|210.95|209.35|215.49|213.89|210.95|209.35|0
1621962300000|2021-05-25 17:05:00|211.16|209.56|211.36|209.76|211.98|210.38|209.72|208.12|0
1621962600000|2021-05-25 17:10:00|211.15|209.55|213.41|211.81|213.41|211.81|210.95|209.35|0
1621962900000|2021-05-25 17:15:00|213.62|212.02|214.23|212.63|215.27|213.67|213|211.4|0
1621963200000|2021-05-25 17:20:00|214.44|212.84|216.09|214.49|216.3|214.7|214.03|212.43|0
1621963500000|2021-05-25 17:25:00|215.88|214.28|215.46|213.86|216.09|214.49|214.23|212.63|0
1621963800000|2021-05-25 17:30:00|215.26|213.66|215.25|213.65|215.88|214.28|214.22|212.62|0
1621964100000|2021-05-25 17:35:00|215.35|213.75|215.25|213.65|216.08|214.48|213.6|212|0
1621964400000|2021-05-25 17:40:00|215.04|213.44|213.18|211.58|215.25|213.65|211.95|210.35|0
1621964700000|2021-05-25 17:45:00|212.98|211.38|212.77|211.17|213.8|212.2|212.77|211.17|0
1621965000000|2021-05-25 17:50:00|212.66|211.06|212.35|210.75|213.59|211.99|211.53|209.93|0
1621965300000|2021-05-25 17:55:00|212.97|211.37|212.55|210.95|213.38|211.78|211.94|210.34|0
1621965600000|2021-05-25 18:00:00|212.76|211.16|209.47|207.87|212.96|211.36|208.65|207.05|0
1621965900000|2021-05-25 18:05:00|209.67|208.07|210.28|208.68|210.9|209.3|209.47|207.87|0
1621966200000|2021-05-25 18:10:00|210.08|208.48|210.69|209.09|211.1|209.5|209.26|207.66|0
1621966500000|2021-05-25 18:15:00|210.48|208.88|209.25|207.65|211.3|209.7|209.05|207.45|0
1621966800000|2021-05-25 18:20:00|208.84|207.24|208.43|206.83|210.27|208.67|208.23|206.63|0
1621967100000|2021-05-25 18:25:00|208.63|207.03|208.83|207.23|209.65|208.05|208.02|206.42|0
1621967400000|2021-05-25 18:30:00|209.04|207.44|209.65|208.05|210.88|209.28|208.02|206.42|0
1621967700000|2021-05-25 18:35:00|209.44|207.84|211.5|209.9|211.5|209.9|209.03|207.43|0
1621968000000|2021-05-25 18:40:00|211.3|209.7|211.7|210.1|212.73|211.13|211.3|209.7|0
1621968300000|2021-05-25 18:45:00|211.8|210.2|210.88|209.28|211.91|210.31|210.36|208.76|0
1621968600000|2021-05-25 18:50:00|211.08|209.48|209.34|207.74|211.7|210.1|208.63|207.03|0
1621968900000|2021-05-25 18:55:00|209.65|208.05|209.64|208.04|211.08|209.48|209.03|207.43|0
1621969200000|2021-05-25 19:00:00|209.23|207.63|205.77|204.17|209.23|207.63|205.77|204.17|0
1621969500000|2021-05-25 19:05:00|205.57|203.97|205.56|203.96|207.39|205.79|205.56|203.96|0
1621969800000|2021-05-25 19:10:00|205.77|204.17|205.56|203.96|206.98|205.38|205.56|203.96|0
1621970100000|2021-05-25 19:15:00|205.15|203.55|207.59|205.99|207.79|206.19|205.15|203.55|0
1621970400000|2021-05-25 19:20:00|207.38|205.78|210.64|209.04|211.26|209.66|207.18|205.58|0
1621970700000|2021-05-25 19:25:00|211.05|209.45|210.23|208.63|212.59|210.99|210.23|208.63|0
1621971000000|2021-05-25 19:30:00|210.43|208.83|207.37|205.77|210.43|208.83|206.56|204.96|0
1621971300000|2021-05-25 19:35:00|207.78|206.18|209.81|208.21|210.63|209.03|206.56|204.96|0
1621971600000|2021-05-25 19:40:00|209.4|207.8|208.79|207.19|210.42|208.82|207.97|206.37|0
1621971900000|2021-05-25 19:45:00|208.99|207.39|206.03|204.43|210.01|208.41|205.83|204.23|0
1621972200000|2021-05-25 19:50:00|205.83|204.23|204.6|203|207.46|205.86|202.98|201.38|0
1621972500000|2021-05-25 19:55:00|204.81|203.21|207.66|206.06|208.48|206.88|204.81|203.21|0
1621972800000|2021-05-25 20:00:00|208.07|206.47|207.86|206.26|208.48|206.88|207.25|205.65|0
1621973100000|2021-05-25 20:05:00|208.06|206.46|208.67|207.07|208.67|207.07|207.45|205.85|0
1621973400000|2021-05-25 20:10:00|208.88|207.28|207.95|206.35|208.88|207.28|207.54|205.94|0
1621973700000|2021-05-25 20:15:00|208.13|206.13|208.22|206.22|208.34|206.34|207.74|205.74|0
1621974000000|2021-05-25 20:20:00|208.19|206.19|208.24|206.24|208.24|206.24|208.07|206.07|0
1621974300000|2021-05-25 20:25:00|208.21|206.21|208.57|206.57|208.57|206.57|208.21|206.21|0
1621974600000|2021-05-25 20:30:00|208.14|206.14|208.95|206.95|209.16|207.16|208.14|206.14|0
1621974900000|2021-05-25 20:35:00|209.16|207.16|209.15|207.15|209.98|207.98|208.95|206.95|0
1621975200000|2021-05-25 20:40:00|209.36|207.36|209.15|207.15|209.36|207.36|208.94|206.94|0
1621975500000|2021-05-25 20:45:00|208.94|206.94|208.94|206.94|209.15|207.15|208.94|206.94|0
1621975800000|2021-05-25 20:50:00|209.14|207.14|209.35|207.35|209.55|207.55|208.94|206.94|0
1621976100000|2021-05-25 20:55:00|209.14|207.14|210.57|208.57|210.78|208.78|208.94|206.94|0
1621976400000|2021-05-25 21:00:00|210.54|208.54|210.39|208.39|210.7|208.7|210.36|208.36|0
1621976700000|2021-05-25 21:05:00|210.45|208.45|210.44|208.44|210.45|208.45|210.42|208.42|0
1621977000000|2021-05-25 21:10:00|210.42|208.42|210.32|208.32|210.44|208.44|210.27|208.27|0
1621977300000|2021-05-25 21:15:00|210.29|208.29|210.32|208.32|210.34|208.34|210.29|208.29|0
1621977900000|2021-05-25 21:25:00|210.31|208.31|210.25|208.25|210.31|208.31|210.25|208.25|0
1621978200000|2021-05-25 21:30:00|210.22|208.22|210.31|208.31|210.52|208.52|209.82|207.82|0
1621978500000|2021-05-25 21:35:00|210.4|208.4|209.81|207.81|210.6|208.6|209.81|207.81|0
1621978800000|2021-05-25 21:40:00|209.77|207.77|209.75|207.75|209.9|207.9|209.75|207.75|0
1621979100000|2021-05-25 21:45:00|209.66|207.66|209.41|207.41|209.8|207.8|209.32|207.32|0
1621979400000|2021-05-25 21:50:00|209.44|207.44|209.59|207.59|209.65|207.65|209.44|207.44|0
1621979700000|2021-05-25 21:55:00|209.56|207.56|209.82|207.82|210.12|208.12|209.52|207.52|0
1621980000000|2021-05-25 22:00:00|209.97|207.97|211|209|211.62|209.62|209.46|207.46|0
1621980300000|2021-05-25 22:05:00|210.9|208.9|210.69|208.69|211.11|209.11|209.87|207.87|0
1621980600000|2021-05-25 22:10:00|210.58|208.58|210.27|208.27|211.31|209.31|210.27|208.27|0
1621980900000|2021-05-25 22:15:00|210.07|208.07|210.68|208.68|210.68|208.68|210.07|208.07|0
1621981200000|2021-05-25 22:20:00|210.89|208.89|211.81|209.81|212.33|210.33|210.89|208.89|0
1621981500000|2021-05-25 22:25:00|211.71|209.71|211.92|209.92|212.13|210.13|211.71|209.71|0
1621981800000|2021-05-25 22:30:00|212.12|210.12|212.74|210.74|212.84|210.84|212.12|210.12|0
1621982100000|2021-05-25 22:35:00|212.84|210.84|213.57|211.57|214.19|212.19|212.74|210.74|0
1621982400000|2021-05-25 22:40:00|213.77|211.77|213.77|211.77|214.19|212.19|213.56|211.56|0
1621982700000|2021-05-25 22:45:00|213.98|211.98|213.97|211.97|214.18|212.18|213.56|211.56|0
1621983000000|2021-05-25 22:50:00|213.77|211.77|213.97|211.97|214.18|212.18|213.76|211.76|0
1621983300000|2021-05-25 22:55:00|213.76|211.76|214.59|212.59|215.22|213.22|213.55|211.55|0
1621983600000|2021-05-25 23:00:00|214.8|212.8|213.55|211.55|214.8|212.8|213.55|211.55|0
1621983900000|2021-05-25 23:05:00|213.75|211.75|213.96|211.96|214.38|212.38|213.75|211.75|0
1621984200000|2021-05-25 23:10:00|214.17|212.17|213.95|211.95|214.17|212.17|213.54|211.54|0
1621984500000|2021-05-25 23:15:00|213.75|211.75|213.33|211.33|213.75|211.75|213.12|211.12|0
1621984800000|2021-05-25 23:20:00|213.54|211.54|213.32|211.32|213.54|211.54|213.32|211.32|0
1621985100000|2021-05-25 23:25:00|213.53|211.53|213.11|211.11|213.53|211.53|213.11|211.11|0
1621985400000|2021-05-25 23:30:00|212.9|210.9|213.94|211.94|214.15|212.15|212.9|210.9|0
1621985700000|2021-05-25 23:35:00|214.15|212.15|213.93|211.93|214.25|212.25|213.52|211.52|0
1621986000000|2021-05-25 23:40:00|214.14|212.14|213.93|211.93|214.35|212.35|213.72|211.72|0
1621986300000|2021-05-25 23:45:00|214.14|212.14|213.3|211.3|214.14|212.14|212.89|210.89|0
1621986600000|2021-05-25 23:50:00|213.1|211.1|213.72|211.72|213.93|211.93|213.1|211.1|0
1621986900000|2021-05-25 23:55:00|213.81|211.81|214.33|212.33|214.34|212.34|213.71|211.71|0
1621987200000|2021-05-26 00:00:00|214.13|212.13|215.58|213.58|215.79|213.79|213.19|211.19|0
1621987500000|2021-05-26 00:05:00|215.16|213.16|217.25|215.25|217.45|215.45|215.16|213.16|0
1621987800000|2021-05-26 00:10:00|217.35|215.35|217.03|215.03|217.87|215.87|216.83|214.83|0
1621988100000|2021-05-26 00:15:00|216.92|214.92|217.45|215.45|218.08|216.08|216.92|214.92|0
1621988400000|2021-05-26 00:20:00|217.24|215.24|217.44|215.44|218.07|216.07|216.82|214.82|0
1621988700000|2021-05-26 00:25:00|217.65|215.65|217.65|215.65|217.65|215.65|216.82|214.82|0
1621989000000|2021-05-26 00:30:00|217.44|215.44|217.23|215.23|217.65|215.65|216.81|214.81|0
1621989300000|2021-05-26 00:35:00|217.12|215.12|217.64|215.64|217.85|215.85|217.02|215.02|0
1621989600000|2021-05-26 00:40:00|217.43|215.43|218.26|216.26|219.1|217.1|217.43|215.43|0
1621989900000|2021-05-26 00:45:00|218.47|216.47|218.05|216.05|218.89|216.89|217.84|215.84|0
1621990200000|2021-05-26 00:50:00|217.94|215.94|217.84|215.84|218.26|216.26|217.42|215.42|0
1621990500000|2021-05-26 00:55:00|217.63|215.63|217.63|215.63|218.26|216.26|217.42|215.42|0
1621990800000|2021-05-26 01:00:00|217.83|215.83|217.83|215.83|218.04|216.04|217.41|215.41|0
1621991100000|2021-05-26 01:05:00|217.62|215.62|216.78|214.78|217.83|215.83|216.57|214.57|0
1621991400000|2021-05-26 01:10:00|216.99|214.99|216.57|214.57|216.99|214.99|216.36|214.36|0
1621991700000|2021-05-26 01:15:00|216.46|214.46|216.36|214.36|216.78|214.78|215.94|213.94|0
1621992000000|2021-05-26 01:20:00|216.46|214.46|216.77|214.77|216.98|214.98|216.15|214.15|0
1621992300000|2021-05-26 01:25:00|216.56|214.56|217.18|215.18|217.4|215.4|216.56|214.56|0
1621992600000|2021-05-26 01:30:00|216.97|214.97|217.29|215.29|217.92|215.92|216.88|214.88|0
1621992900000|2021-05-26 01:35:00|217.5|215.5|218.54|216.54|218.75|216.75|217.29|215.29|0
1621993200000|2021-05-26 01:40:00|218.33|216.33|219.26|217.26|219.37|217.37|217.08|215.08|0
1621993500000|2021-05-26 01:45:00|219.37|217.37|218.11|216.11|219.79|217.79|217.91|215.91|0
1621993800000|2021-05-26 01:50:00|217.9|215.9|218.53|216.53|218.95|216.95|217.49|215.49|0
1621994100000|2021-05-26 01:55:00|218.32|216.32|217.27|215.27|218.32|216.32|217.06|215.06|0
1621994400000|2021-05-26 02:00:00|217.16|215.16|217.27|215.27|217.9|215.9|216.85|214.85|0
1621994700000|2021-05-26 02:05:00|217.16|215.16|217.89|215.89|217.89|215.89|217.06|215.06|0
1621995000000|2021-05-26 02:10:00|217.68|215.68|217.26|215.26|218.31|216.31|217.26|215.26|0
1621995300000|2021-05-26 02:15:00|217.36|215.36|217.67|215.67|217.68|215.68|217.26|215.26|0
1621995600000|2021-05-26 02:20:00|217.46|215.46|217.67|215.67|217.67|215.67|216.84|214.84|0
1621995900000|2021-05-26 02:25:00|217.46|215.46|217.46|215.46|217.77|215.77|217.04|215.04|0
1621996200000|2021-05-26 02:30:00|217.25|215.25|217.66|215.66|217.66|215.66|217.04|215.04|0
1621996500000|2021-05-26 02:35:00|217.45|215.45|218.07|216.07|218.59|216.59|217.45|215.45|0
1621996800000|2021-05-26 02:40:00|218.17|216.17|218.7|216.7|219.12|217.12|218.17|216.17|0
1621997100000|2021-05-26 02:45:00|218.59|216.59|217.86|215.86|218.7|216.7|217.86|215.86|0
1621997400000|2021-05-26 02:50:00|217.75|215.75|217.85|215.85|217.86|215.86|217.44|215.44|0
1621997700000|2021-05-26 02:55:00|218.06|216.06|218.48|216.48|218.48|216.48|217.74|215.74|0
1621998000000|2021-05-26 03:00:00|218.27|216.27|218.26|216.26|218.68|216.68|218.26|216.26|0
1621998300000|2021-05-26 03:05:00|218.47|216.47|218.26|216.26|218.68|216.68|217.84|215.84|0
1621998600000|2021-05-26 03:10:00|218.36|216.36|218.46|216.46|218.68|216.68|218.05|216.05|0
1621998900000|2021-05-26 03:15:00|218.67|216.67|219.09|217.09|219.19|217.19|218.46|216.46|0
1621999200000|2021-05-26 03:20:00|219.3|217.3|219.08|217.08|219.3|217.3|218.88|216.88|0
1621999500000|2021-05-26 03:25:00|218.97|216.97|218.66|216.66|218.97|216.97|218.45|216.45|0
1621999800000|2021-05-26 03:30:00|218.87|216.87|218.66|216.66|218.97|216.97|218.66|216.66|0
1622000100000|2021-05-26 03:35:00|218.87|216.87|218.65|216.65|218.87|216.87|218.24|216.24|0
1622000400000|2021-05-26 03:40:00|218.54|216.54|218.65|216.65|218.65|216.65|218.23|216.23|0
1622000700000|2021-05-26 03:45:00|218.44|216.44|218.65|216.65|218.86|216.86|218.44|216.44|0
1622001000000|2021-05-26 03:50:00|218.64|216.64|218.64|216.64|218.64|216.64|218.22|216.22|0
1622001300000|2021-05-26 03:55:00|218.43|216.43|218.01|216.01|218.43|216.43|217.9|215.9|0
1622001600000|2021-05-26 04:00:00|217.9|215.9|217.8|215.8|218.01|216.01|217.38|215.38|0
1622001900000|2021-05-26 04:05:00|217.69|215.69|217.59|215.59|217.8|215.8|217.59|215.59|0
1622002200000|2021-05-26 04:10:00|217.38|215.38|217.37|215.37|217.59|215.59|217.17|215.17|0
1622002500000|2021-05-26 04:15:00|217.16|215.16|217.79|215.79|217.89|215.89|217.16|215.16|0
1622002800000|2021-05-26 04:20:00|217.99|215.99|218.2|216.2|218.2|216.2|217.99|215.99|0
1622003100000|2021-05-26 04:25:00|217.99|215.99|218.41|216.41|218.41|216.41|217.88|215.88|0
1622003400000|2021-05-26 04:30:00|218.51|216.51|217.36|215.36|218.51|216.51|217.25|215.25|0
1622003700000|2021-05-26 04:35:00|217.25|215.25|217.56|215.56|217.56|215.56|217.15|215.15|0
1622004000000|2021-05-26 04:40:00|217.35|215.35|217.35|215.35|217.77|215.77|217.35|215.35|0
1622004300000|2021-05-26 04:45:00|217.56|215.56|217.55|215.55|217.76|215.76|217.35|215.35|0
1622004600000|2021-05-26 04:50:00|217.65|215.65|217.76|215.76|217.76|215.76|217.55|215.55|0
1622004900000|2021-05-26 04:55:00|217.55|215.55|217.55|215.55|217.55|215.55|217.55|215.55|0
1622005200000|2021-05-26 05:00:00|217.34|215.34|217.75|215.75|217.76|215.76|217.33|215.33|0
1622005500000|2021-05-26 05:05:00|217.96|215.96|219|217|219|217|217.64|215.64|0
1622005800000|2021-05-26 05:10:00|218.79|216.79|218.89|216.89|219|217|218.58|216.58|0
1622006100000|2021-05-26 05:15:00|219|217|218.37|216.37|219|217|218.37|216.37|0
1622006400000|2021-05-26 05:20:00|218.47|216.47|218.36|216.36|219.41|217.41|218.36|216.36|0
1622006700000|2021-05-26 05:25:00|218.57|216.57|218.78|216.78|218.78|216.78|218.36|216.36|0
1622007000000|2021-05-26 05:30:00|218.99|216.99|218.77|216.77|218.99|216.99|218.56|216.56|0
1622007300000|2021-05-26 05:35:00|218.56|216.56|218.98|216.98|218.98|216.98|218.56|216.56|0
1622007600000|2021-05-26 05:40:00|218.77|216.77|219.18|217.18|219.18|217.18|218.77|216.77|0
1622007900000|2021-05-26 05:45:00|219.07|217.07|219.18|217.18|219.39|217.39|218.76|216.76|0
1622008200000|2021-05-26 05:50:00|218.97|216.97|219.18|217.18|219.39|217.39|218.97|216.97|0
1622008500000|2021-05-26 05:55:00|218.97|216.97|218.75|216.75|218.97|216.97|218.54|216.54|0
1622008800000|2021-05-26 06:00:00|218.85|216.85|216.45|214.45|218.96|216.96|216.24|214.24|0
1622009100000|2021-05-26 06:05:00|215.62|213.62|214.37|212.37|215.83|213.83|212.51|210.51|0
1622009400000|2021-05-26 06:10:00|214.16|212.16|214.88|212.88|214.99|212.99|214.16|212.16|0
1622009700000|2021-05-26 06:15:00|214.78|212.78|215.08|213.08|215.61|213.61|214.57|212.57|0
1622010000000|2021-05-26 06:20:00|214.98|212.98|213.94|211.94|215.19|213.19|213.94|211.94|0
1622010300000|2021-05-26 06:25:00|214.15|212.15|214.77|212.77|214.98|212.98|214.15|212.15|0
1622010600000|2021-05-26 06:30:00|214.56|212.56|215.39|213.39|216.01|214.01|214.56|212.56|0
1622010900000|2021-05-26 06:35:00|215.6|213.6|216.84|214.84|216.84|214.84|215.39|213.39|0
1622011200000|2021-05-26 06:40:00|217.05|215.05|218.93|216.93|218.93|216.93|217.05|215.05|0
1622011500000|2021-05-26 06:45:00|219.14|217.14|220.6|218.6|221.44|219.44|219.14|217.14|0
1622011800000|2021-05-26 06:50:00|220.39|218.39|220.18|218.18|220.6|218.6|219.76|217.76|0
1622012100000|2021-05-26 06:55:00|220.07|218.07|220.17|218.17|221.22|219.22|219.97|217.97|0
1622012400000|2021-05-26 07:00:00|220.38|218.38|221.26|219.26|221.79|219.79|219.23|217.23|0
1622012700000|2021-05-26 07:05:00|221.17|219.57|220.12|218.52|221.69|220.09|220.12|218.52|0
1622013000000|2021-05-26 07:10:00|220.33|218.73|218.65|217.05|220.33|218.73|218.44|216.84|0
1622013300000|2021-05-26 07:15:00|218.86|217.26|216.87|215.27|218.86|217.26|216.56|214.96|0
1622013600000|2021-05-26 07:20:00|216.77|215.17|217.39|215.79|217.6|216|215.31|213.71|0
1622013900000|2021-05-26 07:25:00|217.18|215.58|216.34|214.74|217.39|215.79|215.93|214.33|0
1622014200000|2021-05-26 07:30:00|216.55|214.95|218.22|216.62|218.22|216.62|216.34|214.74|0
1622014500000|2021-05-26 07:35:00|218.01|216.41|217.58|215.98|218.22|216.62|216.96|215.36|0
1622014800000|2021-05-26 07:40:00|218|216.4|216.96|215.36|218|216.4|216.75|215.15|0
1622015100000|2021-05-26 07:45:00|217.26|215.66|217.16|215.56|217.79|216.19|216.54|214.94|0
1622015400000|2021-05-26 07:50:00|216.95|215.35|216.53|214.93|217.05|215.45|215.28|213.68|0
1622015700000|2021-05-26 07:55:00|216.74|215.14|217.57|215.97|217.57|215.97|216.53|214.93|0
1622016000000|2021-05-26 08:00:00|217.36|215.76|216.73|215.13|217.99|216.39|216.31|214.71|0
1622016300000|2021-05-26 08:05:00|216.52|214.92|218.92|217.32|218.92|217.32|216.52|214.92|0
1622016600000|2021-05-26 08:10:00|218.81|217.21|219.65|218.05|219.65|218.05|218.4|216.8|0
1622016900000|2021-05-26 08:15:00|219.54|217.94|218.39|216.79|219.86|218.26|217.76|216.16|0
1622017200000|2021-05-26 08:20:00|218.18|216.58|218.59|216.99|218.8|217.2|217.97|216.37|0
1622017500000|2021-05-26 08:25:00|218.8|217.2|219.01|217.41|219.22|217.62|218.59|216.99|0
1622017800000|2021-05-26 08:30:00|219.11|217.51|217.33|215.73|219.22|217.62|216.71|215.11|0
1622018100000|2021-05-26 08:35:00|217.43|215.83|216.7|215.1|217.54|215.94|216.29|214.69|0
1622018400000|2021-05-26 08:40:00|216.49|214.89|216.28|214.68|216.91|215.31|215.87|214.27|0
1622018700000|2021-05-26 08:45:00|216.38|214.78|216.28|214.68|216.7|215.1|215.65|214.05|0
1622019000000|2021-05-26 08:50:00|216.38|214.78|216.69|215.09|216.9|215.3|215.86|214.26|0
1622019300000|2021-05-26 08:55:00|216.9|215.3|216.9|215.3|217.11|215.51|216.69|215.09|0
1622019600000|2021-05-26 09:00:00|216.69|215.09|217.52|215.92|217.73|216.13|215.95|214.35|0
1622019900000|2021-05-26 09:05:00|217.62|216.02|218.56|216.96|218.77|217.17|217.52|215.92|0
1622020200000|2021-05-26 09:10:00|218.77|217.17|218.76|217.16|219.39|217.79|218.35|216.75|0
1622020500000|2021-05-26 09:15:00|218.97|217.37|218.34|216.74|218.97|217.37|218.13|216.53|0
1622020800000|2021-05-26 09:20:00|218.55|216.95|220.01|218.41|220.43|218.83|218.34|216.74|0
1622021100000|2021-05-26 09:25:00|220.22|218.62|221.27|219.67|221.27|219.67|220.01|218.41|0
1622021400000|2021-05-26 09:30:00|221.06|219.46|221.68|220.08|222.95|221.35|221.06|219.46|0
1622021700000|2021-05-26 09:35:00|221.47|219.87|221.26|219.66|221.47|219.87|220.63|219.03|0
1622022000000|2021-05-26 09:40:00|221.15|219.55|220.42|218.82|221.26|219.66|220|218.4|0
1622022300000|2021-05-26 09:45:00|220.21|218.61|217.9|216.3|220.21|218.61|217.69|216.09|0
1622022600000|2021-05-26 09:50:00|217.79|216.19|217.37|215.77|218.21|216.61|217.06|215.46|0
1622022900000|2021-05-26 09:55:00|217.27|215.67|216.85|215.25|217.69|216.09|216.64|215.04|0
1622023200000|2021-05-26 10:00:00|216.64|215.04|217.26|215.66|217.47|215.87|216.64|215.04|0
1622023500000|2021-05-26 10:05:00|217.36|215.76|217.47|215.87|217.68|216.08|217.15|215.55|0
1622023800000|2021-05-26 10:10:00|217.67|216.07|217.67|216.07|218.3|216.7|217.67|216.07|0
1622024100000|2021-05-26 10:15:00|217.46|215.86|216.62|215.02|217.88|216.28|216.42|214.82|0
1622024400000|2021-05-26 10:20:00|216.41|214.81|215.99|214.39|216.41|214.81|215.79|214.19|0
1622024700000|2021-05-26 10:25:00|216.2|214.6|217.03|215.43|217.45|215.85|216.2|214.6|0
1622025000000|2021-05-26 10:30:00|217.24|215.64|217.24|215.64|217.66|216.06|217.03|215.43|0
1622025300000|2021-05-26 10:35:00|217.45|215.85|217.23|215.63|217.54|215.94|217.03|215.43|0
1622025600000|2021-05-26 10:40:00|217.12|215.52|217.02|215.42|217.23|215.63|216.61|215.01|0
1622025900000|2021-05-26 10:45:00|217.12|215.52|217.02|215.42|217.12|215.52|216.18|214.58|0
1622026200000|2021-05-26 10:50:00|216.81|215.21|217.22|215.62|217.43|215.83|216.81|215.21|0
1622026500000|2021-05-26 10:55:00|217.43|215.83|216.8|215.2|217.64|216.04|216.59|214.99|0
1622026800000|2021-05-26 11:00:00|217.01|215.41|218.47|216.87|218.68|217.08|216.8|215.2|0
1622027100000|2021-05-26 11:05:00|218.36|216.76|217.84|216.24|218.68|217.08|217.21|215.61|0
1622027400000|2021-05-26 11:10:00|217.94|216.34|218.25|216.65|218.67|217.07|217.84|216.24|0
1622027700000|2021-05-26 11:15:00|218.46|216.86|218.87|217.27|219.3|217.7|218.46|216.86|0
1622028000000|2021-05-26 11:20:00|219.08|217.48|220.34|218.74|220.97|219.37|218.87|217.27|0
1622028300000|2021-05-26 11:25:00|220.55|218.95|219.7|218.1|221.81|220.21|219.5|217.9|0
1622028600000|2021-05-26 11:30:00|219.5|217.9|217.61|216.01|219.5|217.9|216.87|215.27|0
1622028900000|2021-05-26 11:35:00|217.4|215.8|217.39|215.79|218.02|216.42|216.98|215.38|0
1622029200000|2021-05-26 11:40:00|217.29|215.69|217.39|215.79|217.39|215.79|216.56|214.96|0
1622029500000|2021-05-26 11:45:00|217.18|215.58|216.76|215.16|217.39|215.79|216.76|215.16|0
1622029800000|2021-05-26 11:50:00|216.65|215.05|216.97|215.37|216.97|215.37|216.55|214.95|0
1622030100000|2021-05-26 11:55:00|216.86|215.26|216.75|215.15|216.97|215.37|216.75|215.15|0
1622030400000|2021-05-26 12:00:00|216.85|215.25|218.21|216.61|218.21|216.61|216.54|214.94|0
1622030700000|2021-05-26 12:05:00|218|216.4|218.42|216.82|218.63|217.03|218|216.4|0
1622031000000|2021-05-26 12:10:00|218.21|216.61|218.62|217.02|218.83|217.23|218|216.4|0
1622031300000|2021-05-26 12:15:00|218.41|216.81|218.62|217.02|218.83|217.23|218.2|216.6|0
1622031600000|2021-05-26 12:20:00|218.41|216.81|218.82|217.22|219.24|217.64|218.41|216.81|0
1622031900000|2021-05-26 12:25:00|219.03|217.43|219.66|218.06|219.87|218.27|218.82|217.22|0
1622032200000|2021-05-26 12:30:00|219.45|217.85|219.23|217.63|219.66|218.06|218.82|217.22|0
1622032500000|2021-05-26 12:35:00|219.02|217.42|219.23|217.63|219.65|218.05|218.81|217.21|0
1622032800000|2021-05-26 12:40:00|219.02|217.42|219.23|217.63|219.65|218.05|218.81|217.21|0
1622033100000|2021-05-26 12:45:00|219.02|217.42|216.92|215.32|219.23|217.63|216.92|215.32|0
1622033400000|2021-05-26 12:50:00|217.13|215.53|217.34|215.74|217.65|216.05|217.13|215.53|0
1622033700000|2021-05-26 12:55:00|217.54|215.94|215.04|213.44|217.75|216.15|213.38|211.78|0
1622034000000|2021-05-26 13:00:00|215.25|213.65|214.82|213.22|216.08|214.48|214.2|212.6|0
1622034300000|2021-05-26 13:05:00|214.62|213.02|213.99|212.39|214.82|213.22|213.78|212.18|0
1622034600000|2021-05-26 13:10:00|213.78|212.18|214.33|212.73|214.74|213.14|213.78|212.18|0
1622034900000|2021-05-26 13:15:00|214.12|212.52|213.7|212.1|214.32|212.72|212.66|211.06|0
1622035200000|2021-05-26 13:20:00|213.59|211.99|213.49|211.89|214.32|212.72|213.49|211.89|0
1622035500000|2021-05-26 13:25:00|213.69|212.09|212.24|210.64|214.11|212.51|211.62|210.02|0
1622035800000|2021-05-26 13:30:00|212.86|211.26|213.89|212.29|214.73|213.13|212.45|210.85|0
1622036100000|2021-05-26 13:35:00|213.69|212.09|211.4|209.8|214.1|212.5|209.75|208.15|0
1622036400000|2021-05-26 13:40:00|211.82|210.22|209.13|207.53|213.68|212.08|208.72|207.12|0
1622036700000|2021-05-26 13:45:00|208.92|207.32|205.02|203.42|209.43|207.83|204.82|203.22|0
1622037000000|2021-05-26 13:50:00|204.41|202.81|207.27|205.67|208.09|206.49|203.8|202.2|0
1622037300000|2021-05-26 13:55:00|207.07|205.47|204.01|202.41|207.89|206.29|202.78|201.18|0
1622037600000|2021-05-26 14:00:00|204.22|202.62|205.03|203.43|205.65|204.05|202.99|201.39|0
1622037900000|2021-05-26 14:05:00|204.83|203.23|206.46|204.86|206.46|204.86|204|202.4|0
1622038200000|2021-05-26 14:10:00|206.67|205.07|207.28|205.68|207.28|205.68|205.64|204.04|0
1622038500000|2021-05-26 14:15:00|207.08|205.48|209.69|208.09|209.69|208.09|206.66|205.06|0
1622038800000|2021-05-26 14:20:00|209.48|207.88|212.18|210.58|212.39|210.79|209.28|207.68|0
1622039100000|2021-05-26 14:25:00|212.39|210.79|210.72|209.12|212.39|210.79|209.89|208.29|0
1622039400000|2021-05-26 14:30:00|210.93|209.33|210.97|209.37|211.76|210.16|210.1|208.5|0
1622039700000|2021-05-26 14:35:00|211.18|209.58|210.69|209.09|212.11|210.51|209.06|207.46|0
1622040000000|2021-05-26 14:40:00|210.89|209.29|210.89|209.29|212.35|210.75|210.47|208.87|0
1622040300000|2021-05-26 14:45:00|210.68|209.08|211.09|209.49|212.14|210.54|210.68|209.08|0
1622040600000|2021-05-26 14:50:00|211.3|209.7|210.88|209.28|211.71|210.11|209.23|207.63|0
1622040900000|2021-05-26 14:55:00|211.09|209.49|211.92|210.32|212.33|210.73|210.47|208.87|0
1622041200000|2021-05-26 15:00:00|212.12|210.52|213.79|212.19|214|212.4|212.12|210.52|0
1622041500000|2021-05-26 15:05:00|214|212.4|215.66|214.06|215.67|214.07|213.79|212.19|0
1622041800000|2021-05-26 15:10:00|215.45|213.85|213.36|211.76|215.45|213.85|212.95|211.35|0
1622042100000|2021-05-26 15:15:00|213.57|211.97|213.15|211.55|213.99|212.39|212.53|210.93|0
1622042400000|2021-05-26 15:20:00|212.94|211.34|211.27|209.67|212.94|211.34|211.27|209.67|0
1622042700000|2021-05-26 15:25:00|211.48|209.88|212.72|211.12|212.72|211.12|211.06|209.46|0
1622043000000|2021-05-26 15:30:00|212.52|210.92|211.26|209.66|212.52|210.92|210.43|208.83|0
1622043300000|2021-05-26 15:35:00|211.47|209.87|211.68|210.08|212.09|210.49|210.85|209.25|0
1622043600000|2021-05-26 15:40:00|211.47|209.87|212.09|210.49|212.09|210.49|210.63|209.03|0
1622043900000|2021-05-26 15:45:00|212.3|210.7|213.33|211.73|213.54|211.94|212.3|210.7|0
1622044200000|2021-05-26 15:50:00|213.54|211.94|214.37|212.77|215|213.4|213.54|211.94|0
1622044500000|2021-05-26 15:55:00|214.16|212.56|215|213.4|215.63|214.03|214.16|212.56|0
1622044800000|2021-05-26 16:00:00|215.21|213.61|215.41|213.81|216.25|214.65|214.47|212.87|0
1622045100000|2021-05-26 16:05:00|215.62|214.02|215.93|214.33|216.25|214.65|214.78|213.18|0
1622045400000|2021-05-26 16:10:00|215.83|214.23|215.82|214.22|216.45|214.85|215.4|213.8|0
1622045700000|2021-05-26 16:15:00|215.61|214.01|215.19|213.59|215.82|214.22|215.19|213.59|0
1622046000000|2021-05-26 16:20:00|215.29|213.69|214.77|213.17|216.03|214.43|214.77|213.17|0
1622046300000|2021-05-26 16:25:00|214.98|213.38|215.18|213.58|215.39|213.79|214.56|212.96|0
1622046600000|2021-05-26 16:30:00|215.39|213.79|216.02|214.42|216.23|214.63|214.97|213.37|0
1622046900000|2021-05-26 16:35:00|215.81|214.21|215.59|213.99|216.43|214.83|215.38|213.78|0
1622047200000|2021-05-26 16:40:00|215.8|214.2|215.8|214.2|216.01|214.41|214.55|212.95|0
1622047500000|2021-05-26 16:45:00|216.01|214.41|216.84|215.24|216.84|215.24|215.59|213.99|0
1622047800000|2021-05-26 16:50:00|216.63|215.03|216.31|214.71|216.84|215.24|216.21|214.61|0
1622048100000|2021-05-26 16:55:00|216.21|214.61|216|214.4|216.63|215.03|216|214.4|0
1622048400000|2021-05-26 17:00:00|215.79|214.19|216.62|215.02|216.83|215.23|215.79|214.19|0
1622048700000|2021-05-26 17:05:00|216.83|215.23|214.31|212.71|217.88|216.28|213.27|211.67|0
1622049000000|2021-05-26 17:10:00|214.52|212.92|214.1|212.5|214.52|212.92|213.06|211.46|0
1622049300000|2021-05-26 17:15:00|213.89|212.29|214.1|212.5|214.73|213.13|213.27|211.67|0
1622049600000|2021-05-26 17:20:00|213.99|212.39|215.35|213.75|215.98|214.38|213.99|212.39|0
1622049900000|2021-05-26 17:25:00|215.14|213.54|214.2|212.6|215.56|213.96|214.2|212.6|0
1622050200000|2021-05-26 17:30:00|214.41|212.81|213.99|212.39|214.62|213.02|213.36|211.76|0
1622050500000|2021-05-26 17:35:00|214.2|212.6|212.94|211.34|214.41|212.81|212.1|210.5|0
1622050800000|2021-05-26 17:40:00|212.73|211.13|209.8|208.2|212.94|211.34|209.59|207.99|0
1622051100000|2021-05-26 17:45:00|210.01|208.41|209.69|208.09|210.84|209.24|208.55|206.95|0
1622051400000|2021-05-26 17:50:00|209.59|207.99|208.34|206.74|209.8|208.2|207.51|205.91|0
1622051700000|2021-05-26 17:55:00|208.23|206.63|209.58|207.98|210.21|208.61|208.23|206.63|0
1622052000000|2021-05-26 18:00:00|209.79|208.19|209.58|207.98|210.62|209.02|209.37|207.77|0
1622052300000|2021-05-26 18:05:00|209.37|207.77|211.24|209.64|211.24|209.64|209.37|207.77|0
1622052600000|2021-05-26 18:10:00|211.45|209.85|212.07|210.47|212.07|210.47|211.45|209.85|0
1622052900000|2021-05-26 18:15:00|211.86|210.26|212.7|211.1|212.7|211.1|211.23|209.63|0
1622053200000|2021-05-26 18:20:00|212.91|211.31|213.11|211.51|213.53|211.93|212.69|211.09|0
1622053500000|2021-05-26 18:25:00|213.32|211.72|212.9|211.3|213.32|211.72|212.06|210.46|0
1622053800000|2021-05-26 18:30:00|213.11|211.51|212.06|210.46|213.11|211.51|211.43|209.83|0
1622054100000|2021-05-26 18:35:00|212.16|210.56|211.84|210.24|212.89|211.29|211.43|209.83|0
1622054400000|2021-05-26 18:40:00|212.05|210.45|212.68|211.08|212.89|211.29|212.05|210.45|0
1622054700000|2021-05-26 18:45:00|212.89|211.29|212.67|211.07|213.3|211.7|212.67|211.07|0
1622055000000|2021-05-26 18:50:00|212.88|211.28|210.79|209.19|213.09|211.49|210.37|208.77|0
1622055300000|2021-05-26 18:55:00|210.58|208.98|210.79|209.19|210.99|209.39|209.75|208.15|0
1622055600000|2021-05-26 19:00:00|210.58|208.98|210.57|208.97|210.99|209.39|209.74|208.14|0
1622055900000|2021-05-26 19:05:00|210.78|209.18|209.94|208.34|211.41|209.81|209.74|208.14|0
1622056200000|2021-05-26 19:10:00|209.53|207.93|211.19|209.59|211.4|209.8|209.11|207.51|0
1622056500000|2021-05-26 19:15:00|210.98|209.38|212.02|210.42|212.02|210.42|210.77|209.17|0
1622056800000|2021-05-26 19:20:00|211.81|210.21|211.6|210|213.28|211.68|210.77|209.17|0
1622057100000|2021-05-26 19:25:00|211.81|210.21|211.7|210.1|212.02|210.42|210.35|208.75|0
1622057400000|2021-05-26 19:30:00|211.81|210.21|210.97|209.37|212.01|210.41|210.23|208.63|0
1622057700000|2021-05-26 19:35:00|210.71|209.11|210.13|208.53|211.29|209.69|209.82|208.22|0
1622058000000|2021-05-26 19:40:00|210.03|208.43|210.86|209.26|212.54|210.94|209.92|208.32|0
1622058300000|2021-05-26 19:45:00|211.07|209.47|210.44|208.84|211.7|210.1|209.6|208|0
1622058600000|2021-05-26 19:50:00|209.39|207.79|209.39|207.79|209.81|208.21|208.14|206.54|0
1622058900000|2021-05-26 19:55:00|209.18|207.58|211.69|210.09|212.32|210.72|208.55|206.95|0
1622059200000|2021-05-26 20:00:00|212.11|210.51|211.47|209.87|212.11|210.51|211.26|209.66|0
1622059500000|2021-05-26 20:05:00|211.68|210.08|212.1|210.5|212.31|210.71|211.26|209.66|0
1622059800000|2021-05-26 20:10:00|211.89|210.29|211.87|210.27|212.1|210.5|211.78|210.18|0
1622060100000|2021-05-26 20:15:00|212.2|210.2|212.38|210.38|212.41|210.41|212.17|210.17|0
1622060400000|2021-05-26 20:20:00|212.35|210.35|212.47|210.47|212.59|210.59|211.98|209.98|0
1622060700000|2021-05-26 20:25:00|212.38|210.38|212.49|210.49|212.49|210.49|212.38|210.38|0
1622061000000|2021-05-26 20:30:00|212.17|210.17|212.38|210.38|212.59|210.59|212.17|210.17|0
1622061300000|2021-05-26 20:35:00|212.17|210.17|212.17|210.17|212.59|210.59|212.17|210.17|0
1622061600000|2021-05-26 20:40:00|212.38|210.38|212.37|210.37|212.58|210.58|212.16|210.16|0
1622061900000|2021-05-26 20:45:00|212.16|210.16|212.37|210.37|212.58|210.58|212.16|210.16|0
1622062200000|2021-05-26 20:50:00|212.16|210.16|212.37|210.37|212.37|210.37|212.16|210.16|0
1622062500000|2021-05-26 20:55:00|212.16|210.16|212.17|210.17|212.57|210.57|212.15|210.15|0
1622062800000|2021-05-26 21:00:00|212.23|210.23|212.23|210.23|212.33|210.33|212.2|210.2|0
1622063100000|2021-05-26 21:05:00|212.26|210.26|212.23|210.23|212.26|210.26|212.19|210.19|0
1622063400000|2021-05-26 21:10:00|212.22|210.22|212.22|210.22|212.22|210.22|212.22|210.22|0
1622063700000|2021-05-26 21:15:00|212.13|210.13|211.88|209.88|212.13|210.13|211.88|209.88|0
1622064000000|2021-05-26 21:20:00|211.82|209.82|212.06|210.06|212.09|210.09|211.82|209.82|0
1622064300000|2021-05-26 21:25:00|212.05|210.05|212.09|210.09|212.09|210.09|212.05|210.05|0
1622064600000|2021-05-26 21:30:00|212.08|210.08|212.08|210.08|212.08|210.08|212.08|210.08|0
1622064900000|2021-05-26 21:35:00|211.99|209.99|212.02|210.02|212.02|210.02|211.99|209.99|0
1622065200000|2021-05-26 21:40:00|211.99|209.99|211.95|209.95|212.08|210.08|211.89|209.89|0
1622065500000|2021-05-26 21:45:00|211.83|209.83|211.98|209.98|212.07|210.07|211.83|209.83|0
1622066100000|2021-05-26 21:55:00|211.97|209.97|212.06|210.06|212.07|210.07|211.97|209.97|0
1622066400000|2021-05-26 22:00:00|211.9|209.9|214.31|212.31|214.32|212.32|211.9|209.9|0
1622066700000|2021-05-26 22:05:00|214.1|212.1|213.05|211.05|214.1|212.1|213.05|211.05|0
1622067000000|2021-05-26 22:10:00|213.26|211.26|213.68|211.68|214.1|212.1|213.26|211.26|0
1622067300000|2021-05-26 22:15:00|213.78|211.78|214.3|212.3|214.31|212.31|213.25|211.25|0
1622067600000|2021-05-26 22:20:00|214.51|212.51|214.3|212.3|214.51|212.51|214.09|212.09|0
1622067900000|2021-05-26 22:25:00|214.09|212.09|214.09|212.09|214.72|212.72|214.09|212.09|0
1622068200000|2021-05-26 22:30:00|213.66|211.66|213.03|211.03|213.87|211.87|212.82|210.82|0
1622068500000|2021-05-26 22:35:00|213.24|211.24|212.18|210.18|213.24|211.24|212.18|210.18|0
1622068800000|2021-05-26 22:40:00|211.76|209.76|212.39|210.39|212.6|210.6|211.76|209.76|0
1622069100000|2021-05-26 22:45:00|212.28|210.28|211.97|209.97|212.6|210.6|211.97|209.97|0
1622069400000|2021-05-26 22:50:00|212.07|210.07|211.96|209.96|212.18|210.18|211.75|209.75|0
1622069700000|2021-05-26 22:55:00|212.06|210.06|211.54|209.54|212.17|210.17|211.33|209.33|0
1622070000000|2021-05-26 23:00:00|211.33|209.33|210.91|208.91|211.64|209.64|210.7|208.7|0
1622070300000|2021-05-26 23:05:00|210.7|208.7|210.27|208.27|211.11|209.11|210.27|208.27|0
1622070600000|2021-05-26 23:10:00|210.06|208.06|210.69|208.69|211.11|209.11|209.86|207.86|0
1622070900000|2021-05-26 23:15:00|210.9|208.9|210.27|208.27|210.9|208.9|210.06|208.06|0
1622071200000|2021-05-26 23:20:00|210.06|208.06|210.89|208.89|210.99|208.99|209.74|207.74|0
1622071500000|2021-05-26 23:25:00|210.78|208.78|211.1|209.1|211.1|209.1|210.47|208.47|0
1622071800000|2021-05-26 23:30:00|210.99|208.99|210.88|208.88|211.1|209.1|210.67|208.67|0
1622072100000|2021-05-26 23:35:00|211.09|209.09|210.67|208.67|211.09|209.09|210.46|208.46|0
1622072400000|2021-05-26 23:40:00|210.46|208.46|210.25|208.25|210.67|208.67|210.25|208.25|0
1622072700000|2021-05-26 23:45:00|210.46|208.46|209.82|207.82|210.46|208.46|209.62|207.62|0
1622073000000|2021-05-26 23:50:00|209.62|207.62|210.87|208.87|211.08|209.08|209.61|207.61|0
1622073300000|2021-05-26 23:55:00|210.97|208.97|211.49|209.49|211.49|209.49|210.66|208.66|0
1622073600000|2021-05-27 00:00:00|211.07|209.07|211.59|209.59|212.54|210.54|210.65|208.65|0
1622073900000|2021-05-27 00:05:00|211.49|209.49|210.86|208.86|211.91|209.91|210.86|208.86|0
1622074200000|2021-05-27 00:10:00|210.75|208.75|211.27|209.27|211.9|209.9|210.54|208.54|0
1622074500000|2021-05-27 00:15:00|211.16|209.16|210.43|208.43|211.48|209.48|210.22|208.22|0
1622074800000|2021-05-27 00:20:00|210.22|208.22|211.26|209.26|211.26|209.26|210.01|208.01|0
1622075100000|2021-05-27 00:25:00|211.16|209.16|210.84|208.84|211.47|209.47|210.84|208.84|0
1622075400000|2021-05-27 00:30:00|211.05|209.05|211.05|209.05|211.26|209.26|210.84|208.84|0
1622075700000|2021-05-27 00:35:00|210.84|208.84|210.41|208.41|211.05|209.05|210.2|208.2|0
1622076000000|2021-05-27 00:40:00|210.2|208.2|208.11|206.11|210.2|208.2|207.07|205.07|0
1622076300000|2021-05-27 00:45:00|207.9|205.9|208.11|206.11|208.11|206.11|207.27|205.27|0
1622076600000|2021-05-27 00:50:00|208.31|206.31|208.94|206.94|209.15|207.15|207.69|205.69|0
1622076900000|2021-05-27 00:55:00|209.04|207.04|209.56|207.56|209.66|207.66|208.73|206.73|0
1622077200000|2021-05-27 01:00:00|209.35|207.35|209.35|207.35|209.77|207.77|208.93|206.93|0
1622077500000|2021-05-27 01:05:00|209.24|207.24|207.26|205.26|209.77|207.77|206.42|204.42|0
1622077800000|2021-05-27 01:10:00|207.46|205.46|206.21|204.21|207.46|205.46|205.8|203.8|0
1622078100000|2021-05-27 01:15:00|206|204|205.38|203.38|206.63|204.63|205.17|203.17|0
1622078400000|2021-05-27 01:20:00|204.96|202.96|204.54|202.54|204.96|202.96|203.92|201.92|0
1622078700000|2021-05-27 01:25:00|204.75|202.75|205.57|203.57|205.58|203.58|204.33|202.33|0
1622079000000|2021-05-27 01:30:00|205.37|203.37|204.53|202.53|205.37|203.37|203.7|201.7|0
1622079300000|2021-05-27 01:35:00|204.33|202.33|203.08|201.08|204.53|202.53|202.87|200.87|0
1622079600000|2021-05-27 01:40:00|203.29|201.29|203.7|201.7|204.73|202.73|203.18|201.18|0
1622079900000|2021-05-27 01:45:00|203.8|201.8|204.41|202.41|204.52|202.52|203.28|201.28|0
1622080200000|2021-05-27 01:50:00|204.31|202.31|203.48|201.48|204.31|202.31|202.96|200.96|0
1622080500000|2021-05-27 01:55:00|203.37|201.37|204.93|202.93|204.93|202.93|203.27|201.27|0
1622080800000|2021-05-27 02:00:00|204.72|202.72|204.3|202.3|204.93|202.93|204.3|202.3|0
1622081100000|2021-05-27 02:05:00|204.51|202.51|205.34|203.34|205.54|203.54|204.51|202.51|0
1622081400000|2021-05-27 02:10:00|205.44|203.44|205.33|203.33|205.54|203.54|205.13|203.13|0
1622081700000|2021-05-27 02:15:00|205.54|203.54|204.91|202.91|205.54|203.54|204.91|202.91|0
1622082000000|2021-05-27 02:20:00|204.7|202.7|204.7|202.7|205.12|203.12|204.08|202.08|0
1622082300000|2021-05-27 02:25:00|204.49|202.49|204.49|202.49|204.7|202.7|204.28|202.28|0
1622082600000|2021-05-27 02:30:00|204.28|202.28|203.45|201.45|204.28|202.28|203.24|201.24|0
1622082900000|2021-05-27 02:35:00|203.66|201.66|204.48|202.48|204.69|202.69|203.45|201.45|0
1622083200000|2021-05-27 02:40:00|204.27|202.27|204.48|202.48|205.1|203.1|204.27|202.27|0
1622083500000|2021-05-27 02:45:00|204.68|202.68|205.51|203.51|205.51|203.51|204.68|202.68|0
1622083800000|2021-05-27 02:50:00|205.72|203.72|206.34|204.34|206.55|204.55|205.72|203.72|0
1622084100000|2021-05-27 02:55:00|206.44|204.44|205.71|203.71|206.44|204.44|205.5|203.5|0
1622084400000|2021-05-27 03:00:00|205.92|203.92|205.5|203.5|206.23|204.23|205.5|203.5|0
1622084700000|2021-05-27 03:05:00|205.71|203.71|205.5|203.5|205.71|203.71|204.67|202.67|0
1622085000000|2021-05-27 03:10:00|205.29|203.29|206.12|204.12|206.53|204.53|205.29|203.29|0
1622085300000|2021-05-27 03:15:00|206.22|204.22|206.32|204.32|206.53|204.53|205.7|203.7|0
1622085600000|2021-05-27 03:20:00|206.21|204.21|205.9|203.9|206.53|204.53|205.69|203.69|0
1622085900000|2021-05-27 03:25:00|206.11|204.11|206.1|204.1|206.32|204.32|205.69|203.69|0
1622086200000|2021-05-27 03:30:00|206.31|204.31|206.62|204.62|206.94|204.94|206.2|204.2|0
1622086500000|2021-05-27 03:35:00|206.73|204.73|207.45|205.45|207.77|205.77|206.52|204.52|0
1622086800000|2021-05-27 03:40:00|207.35|205.35|207.76|205.76|207.76|205.76|207.34|205.34|0
1622087100000|2021-05-27 03:45:00|207.55|205.55|207.55|205.55|207.86|205.86|207.55|205.55|0
1622087400000|2021-05-27 03:50:00|207.76|205.76|207.96|205.96|207.96|205.96|207.55|205.55|0
1622087700000|2021-05-27 03:55:00|208.38|206.38|207.75|205.75|208.38|206.38|207.54|205.54|0
1622088000000|2021-05-27 04:00:00|207.96|205.96|206.8|204.8|208.17|206.17|206.7|204.7|0
1622088300000|2021-05-27 04:05:00|206.91|204.91|206.28|204.28|206.91|204.91|206.07|204.07|0
1622088600000|2021-05-27 04:10:00|206.49|204.49|205.65|203.65|206.7|204.7|205.65|203.65|0
1622088900000|2021-05-27 04:15:00|205.86|203.86|205.86|203.86|206.28|204.28|205.65|203.65|0
1622089200000|2021-05-27 04:20:00|206.06|204.06|206.27|204.27|206.48|204.48|205.86|203.86|0
1622089500000|2021-05-27 04:25:00|206.37|204.37|206.06|204.06|206.48|204.48|205.85|203.85|0
1622089800000|2021-05-27 04:30:00|205.85|203.85|205.22|203.22|206.06|204.06|205.01|203.01|0
1622090100000|2021-05-27 04:35:00|205.43|203.43|205.42|203.42|205.84|203.84|205.01|203.01|0
1622090400000|2021-05-27 04:40:00|205.63|203.63|205.42|203.42|205.84|203.84|205.42|203.42|0
1622090700000|2021-05-27 04:45:00|205.63|203.63|205.83|203.83|206.04|204.04|205.42|203.42|0
1622091000000|2021-05-27 04:50:00|205.62|203.62|206.66|204.66|207.08|205.08|205.62|203.62|0
1622091300000|2021-05-27 04:55:00|206.45|204.45|206.66|204.66|206.87|204.87|206.25|204.25|0
1622091600000|2021-05-27 05:00:00|206.87|204.87|206.45|204.45|206.87|204.87|206.03|204.03|0
1622091900000|2021-05-27 05:05:00|206.34|204.34|204.78|202.78|206.34|204.34|204.57|202.57|0
1622092200000|2021-05-27 05:10:00|204.57|202.57|204.36|202.36|204.88|202.88|203.84|201.84|0
1622092500000|2021-05-27 05:15:00|204.25|202.25|204.35|202.35|204.36|202.36|203.94|201.94|0
1622092800000|2021-05-27 05:20:00|204.15|202.15|203.73|201.73|204.35|202.35|203.73|201.73|0
1622093100000|2021-05-27 05:25:00|203.83|201.83|204.14|202.14|204.56|202.56|203.72|201.72|0
1622093400000|2021-05-27 05:30:00|203.93|201.93|204.97|202.97|205.17|203.17|203.93|201.93|0
1622093700000|2021-05-27 05:35:00|205.17|203.17|204.34|202.34|205.17|203.17|204.13|202.13|0
1622094000000|2021-05-27 05:40:00|204.13|202.13|206.41|204.41|206.42|204.42|204.13|202.13|0
1622094300000|2021-05-27 05:45:00|206.51|204.51|206.62|204.62|206.83|204.83|205.79|203.79|0
1622094600000|2021-05-27 05:50:00|206.72|204.72|208.08|206.08|208.71|206.71|206.51|204.51|0
1622094900000|2021-05-27 05:55:00|207.97|205.97|207.96|205.96|208.28|206.28|207.45|205.45|0
1622095200000|2021-05-27 06:00:00|208.07|206.07|207.44|205.44|208.49|206.49|206.82|204.82|0
1622095500000|2021-05-27 06:05:00|207.65|205.65|207.23|205.23|208.38|206.38|206.81|204.81|0
1622095800000|2021-05-27 06:10:00|207.02|205.02|206.81|204.81|207.02|205.02|206.39|204.39|0
1622096100000|2021-05-27 06:15:00|206.6|204.6|207.32|205.32|207.32|205.32|206.39|204.39|0
1622096400000|2021-05-27 06:20:00|207.22|205.22|206.59|204.59|207.43|205.43|206.59|204.59|0
1622096700000|2021-05-27 06:25:00|206.38|204.38|206.38|204.38|206.38|204.38|205.96|203.96|0
1622097000000|2021-05-27 06:30:00|205.96|203.96|205.54|203.54|206.59|204.59|205.33|203.33|0
1622097300000|2021-05-27 06:35:00|205.75|203.75|205.54|203.54|205.75|203.75|205.33|203.33|0
1622097600000|2021-05-27 06:40:00|205.33|203.33|203.25|201.25|205.33|203.33|202.63|200.63|0
1622097900000|2021-05-27 06:45:00|202.83|200.83|200.97|198.97|203.55|201.55|198.7|196.7|0
1622098200000|2021-05-27 06:50:00|200.76|198.76|200.96|198.96|201.79|199.79|199.52|197.52|0
1622098500000|2021-05-27 06:55:00|200.86|198.86|201.58|199.58|202.09|200.09|200.55|198.55|0
1622098800000|2021-05-27 07:00:00|201.17|199.17|204.95|202.95|204.95|202.95|200.75|198.75|0
1622099100000|2021-05-27 07:05:00|205.16|203.35|203.71|202.11|205.16|203.56|203.71|202.11|0
1622099400000|2021-05-27 07:10:00|203.91|202.31|203.7|202.1|204.74|203.14|203.29|201.69|0
1622099700000|2021-05-27 07:15:00|203.59|201.99|203.18|201.58|204.11|202.51|202.25|200.65|0
1622100000000|2021-05-27 07:20:00|203.08|201.48|204.11|202.51|204.73|203.13|202.66|201.06|0
1622100300000|2021-05-27 07:25:00|203.9|202.3|204.73|203.13|204.93|203.33|203.69|202.09|0
1622100600000|2021-05-27 07:30:00|204.93|203.33|202.24|200.64|205.14|203.54|202.13|200.53|0
1622100900000|2021-05-27 07:35:00|202.44|200.84|201.2|199.6|202.65|201.05|200.79|199.19|0
1622101200000|2021-05-27 07:40:00|200.99|199.39|202.64|201.04|202.64|201.04|200.58|198.98|0
1622101500000|2021-05-27 07:45:00|202.44|200.84|202.43|200.83|202.64|201.04|202.02|200.42|0
1622101800000|2021-05-27 07:50:00|202.64|201.04|202.22|200.62|202.64|201.04|201.19|199.59|0
1622102100000|2021-05-27 07:55:00|202.01|200.41|202.84|201.24|203.35|201.75|201.6|200|0
1622102400000|2021-05-27 08:00:00|202.94|201.34|205.74|204.14|205.95|204.35|202.94|201.34|0
1622102700000|2021-05-27 08:05:00|205.95|204.35|205.42|203.82|206.15|204.55|205.11|203.51|0
1622103000000|2021-05-27 08:10:00|205.53|203.93|205.73|204.13|205.94|204.34|205.32|203.72|0
1622103300000|2021-05-27 08:15:00|205.83|204.23|204.89|203.29|205.94|204.34|204.89|203.29|0
1622103600000|2021-05-27 08:20:00|205.1|203.5|205.28|203.68|206.14|204.54|204.89|203.29|0
1622103900000|2021-05-27 08:25:00|205.49|203.89|205.7|204.1|205.7|204.1|205.07|203.47|0
1622104200000|2021-05-27 08:30:00|205.49|203.89|205.28|203.68|205.91|204.31|204.86|203.26|0
1622104500000|2021-05-27 08:35:00|204.86|203.26|204.02|202.42|205.07|203.47|203.61|202.01|0
1622104800000|2021-05-27 08:40:00|203.91|202.31|203.81|202.21|204.23|202.63|203.6|202|0
1622105100000|2021-05-27 08:45:00|203.6|202|202.56|200.96|204.02|202.42|202.14|200.54|0
1622105400000|2021-05-27 08:50:00|202.77|201.17|201.1|199.5|202.97|201.37|201.1|199.5|0
1622105700000|2021-05-27 08:55:00|201.31|199.71|201.72|200.12|202.14|200.54|200.69|199.09|0
1622106000000|2021-05-27 09:00:00|201.82|200.22|201.92|200.32|202.55|200.95|200.68|199.08|0
1622106300000|2021-05-27 09:05:00|202.13|200.53|202.13|200.53|202.34|200.74|201.51|199.91|0
1622106600000|2021-05-27 09:10:00|202.54|200.94|202.75|201.15|203.16|201.56|202.33|200.73|0
1622106900000|2021-05-27 09:15:00|202.95|201.35|202.53|200.93|202.95|201.35|202.43|200.83|0
1622107200000|2021-05-27 09:20:00|202.74|201.14|202.12|200.52|202.95|201.35|201.91|200.31|0
1622107500000|2021-05-27 09:25:00|202.01|200.41|201.28|199.68|202.53|200.93|200.66|199.06|0
1622107800000|2021-05-27 09:30:00|201.08|199.48|201.9|200.3|202.21|200.61|201.08|199.48|0
1622108100000|2021-05-27 09:35:00|202.11|200.51|202.1|200.5|202.73|201.13|202.1|200.5|0
1622108400000|2021-05-27 09:40:00|202.2|200.6|200.86|199.26|202.52|200.92|200.86|199.26|0
1622108700000|2021-05-27 09:45:00|201.06|199.46|201.27|199.67|201.48|199.88|200.85|199.25|0
1622109000000|2021-05-27 09:50:00|201.47|199.87|201.68|200.08|202.51|200.91|201.47|199.87|0
1622109300000|2021-05-27 09:55:00|201.26|199.66|200.64|199.04|201.47|199.87|200.64|199.04|0
1622109600000|2021-05-27 10:00:00|200.84|199.24|200.63|199.03|201.05|199.45|199.6|198|0
1622109900000|2021-05-27 10:05:00|200.84|199.24|202.08|200.48|202.08|200.48|200.84|199.24|0
1622110200000|2021-05-27 10:10:00|202.29|200.69|202.08|200.48|202.8|201.2|202.08|200.48|0
1622110500000|2021-05-27 10:15:00|202.28|200.68|203.32|201.72|203.53|201.93|202.28|200.68|0
1622110800000|2021-05-27 10:20:00|203.11|201.51|202.9|201.3|203.32|201.72|202.48|200.88|0
1622111100000|2021-05-27 10:25:00|202.69|201.09|203.1|201.5|203.31|201.71|202.48|200.88|0
1622111400000|2021-05-27 10:30:00|202.89|201.29|202.89|201.29|202.89|201.29|202.68|201.08|0
1622111700000|2021-05-27 10:35:00|202.78|201.18|203.3|201.7|203.93|202.33|202.78|201.18|0
1622112000000|2021-05-27 10:40:00|203.51|201.91|203.4|201.8|203.72|202.12|202.88|201.28|0
1622112300000|2021-05-27 10:45:00|203.3|201.7|204.54|202.94|204.55|202.95|203.3|201.7|0
1622112600000|2021-05-27 10:50:00|204.44|202.84|203.71|202.11|204.75|203.15|203.5|201.9|0
1622112900000|2021-05-27 10:55:00|203.92|202.32|203.7|202.1|203.92|202.32|203.08|201.48|0
1622113200000|2021-05-27 11:00:00|203.8|202.2|204.95|203.35|205.37|203.77|203.7|202.1|0
1622113500000|2021-05-27 11:05:00|205.16|203.56|204.32|202.72|205.16|203.56|204.11|202.51|0
1622113800000|2021-05-27 11:10:00|204.11|202.51|204.52|202.92|204.94|203.34|203.69|202.09|0
1622114100000|2021-05-27 11:15:00|204.73|203.13|205.36|203.76|205.77|204.17|204.32|202.72|0
1622114400000|2021-05-27 11:20:00|205.35|203.75|205.24|203.64|205.35|203.75|204.93|203.33|0
1622114700000|2021-05-27 11:25:00|205.35|203.75|204.3|202.7|205.35|203.75|204.1|202.5|0
1622115000000|2021-05-27 11:30:00|204.4|202.8|204.09|202.49|204.72|203.12|203.68|202.08|0
1622115300000|2021-05-27 11:35:00|204.3|202.7|203.26|201.66|204.51|202.91|203.26|201.66|0
1622115600000|2021-05-27 11:40:00|203.05|201.45|203.04|201.44|203.67|202.07|202.63|201.03|0
1622115900000|2021-05-27 11:45:00|203.25|201.65|204.5|202.9|204.5|202.9|203.25|201.65|0
1622116200000|2021-05-27 11:50:00|204.6|203|205.54|203.94|205.54|203.94|204.29|202.69|0
1622116500000|2021-05-27 11:55:00|205.64|204.04|208.68|207.08|208.89|207.29|205.33|203.73|0
1622116800000|2021-05-27 12:00:00|208.89|207.29|209.51|207.91|215.43|213.83|208.89|207.29|0
1622117100000|2021-05-27 12:05:00|209.72|208.12|207.62|206.02|211.41|209.81|207.41|205.81|0
1622117400000|2021-05-27 12:10:00|207.41|205.81|208.24|206.64|209.08|207.48|206.99|205.39|0
1622117700000|2021-05-27 12:15:00|207.82|206.22|206.35|204.75|208.03|206.43|205.94|204.34|0
1622118000000|2021-05-27 12:20:00|206.56|204.96|206.77|205.17|207.4|205.8|206.14|204.54|0
1622118300000|2021-05-27 12:25:00|206.98|205.38|207.39|205.79|207.6|206|206.56|204.96|0
1622118600000|2021-05-27 12:30:00|207.49|205.89|212.41|210.81|212.83|211.23|205.19|203.59|0
1622118900000|2021-05-27 12:35:00|212.62|211.02|211.56|209.96|212.62|211.02|210.93|209.33|0
1622119200000|2021-05-27 12:40:00|211.98|210.38|210.5|208.9|212.62|211.02|210.08|208.48|0
1622119500000|2021-05-27 12:45:00|210.29|208.69|211.13|209.53|211.55|209.95|210.08|208.48|0
1622119800000|2021-05-27 12:50:00|211.02|209.42|211.55|209.95|211.97|210.37|210.49|208.89|0
1622120100000|2021-05-27 12:55:00|211.44|209.84|214.09|212.49|214.09|212.49|211.34|209.74|0
1622120400000|2021-05-27 13:00:00|213.88|212.28|214.51|212.91|216|214.4|213.66|212.06|0
1622120700000|2021-05-27 13:05:00|214.3|212.7|214.72|213.12|215.36|213.76|213.66|212.06|0
1622121000000|2021-05-27 13:10:00|214.51|212.91|217.91|216.31|218.55|216.95|214.29|212.69|0
1622121300000|2021-05-27 13:15:00|218.02|216.42|218.34|216.74|218.77|217.17|216.63|215.03|0
1622121600000|2021-05-27 13:20:00|218.55|216.95|218.55|216.95|219.19|217.59|218.34|216.74|0
1622121900000|2021-05-27 13:25:00|218.76|217.16|220.26|218.66|221.98|220.38|218.55|216.95|0
1622122200000|2021-05-27 13:30:00|220.04|218.44|220.68|219.08|222.4|220.8|219.4|217.8|0
1622122500000|2021-05-27 13:35:00|220.9|219.3|222.81|221.21|224.2|222.6|220.47|218.87|0
1622122800000|2021-05-27 13:40:00|223.03|221.43|222.38|220.78|224.53|222.93|221.31|219.71|0
1622123100000|2021-05-27 13:45:00|222.6|221|220.02|218.42|222.6|221|218.74|217.14|0
1622123400000|2021-05-27 13:50:00|220.23|218.63|221.09|219.49|222.16|220.56|220.02|218.42|0
1622123700000|2021-05-27 13:55:00|221.3|219.7|220.01|218.41|221.73|220.13|219.37|217.77|0
1622124000000|2021-05-27 14:00:00|220.44|218.84|219.49|217.89|220.65|219.05|217.45|215.85|0
1622124300000|2021-05-27 14:05:00|219.06|217.46|219.26|217.66|220.13|218.53|218.08|216.48|0
1622124600000|2021-05-27 14:10:00|219.47|217.87|220.55|218.95|220.98|219.38|219.26|217.66|0
1622124900000|2021-05-27 14:15:00|220.76|219.16|221.84|220.24|222.49|220.89|220.12|218.52|0
1622125200000|2021-05-27 14:20:00|221.41|219.81|219.89|218.29|221.62|220.02|219.89|218.29|0
1622125500000|2021-05-27 14:25:00|220.11|218.51|220.75|219.15|221.19|219.59|219.25|217.65|0
1622125800000|2021-05-27 14:30:00|220.97|219.37|222.05|220.45|222.05|220.45|220.54|218.94|0
1622126100000|2021-05-27 14:35:00|222.26|220.66|222.91|221.31|223.13|221.53|222.05|220.45|0
1622126400000|2021-05-27 14:40:00|222.69|221.09|223.56|221.96|223.77|222.17|221.83|220.23|0
1622126700000|2021-05-27 14:45:00|223.44|221.84|223.77|222.17|223.99|222.39|223.12|221.52|0
1622127000000|2021-05-27 14:50:00|223.55|221.95|219.66|218.06|223.55|221.95|216.22|214.62|0
1622127300000|2021-05-27 14:55:00|219.87|218.27|218.79|217.19|220.52|218.92|217.5|215.9|0
1622127600000|2021-05-27 15:00:00|219.44|217.84|217.07|215.47|219.97|218.37|217.07|215.47|0
1622127900000|2021-05-27 15:05:00|217.17|215.57|219|217.4|219.22|217.62|216.64|215.04|0
1622128200000|2021-05-27 15:10:00|218.78|217.18|219|217.4|219.43|217.83|218.14|216.54|0
1622128500000|2021-05-27 15:15:00|219.21|217.61|219.64|218.04|219.64|218.04|217.92|216.32|0
1622128800000|2021-05-27 15:20:00|219.86|218.26|219.21|217.61|220.07|218.47|218.99|217.39|0
1622129100000|2021-05-27 15:25:00|219.42|217.82|216.19|214.59|220.07|218.47|216.19|214.59|0
1622129400000|2021-05-27 15:30:00|215.98|214.38|215.97|214.37|216.83|215.23|213.41|211.81|0
1622129700000|2021-05-27 15:35:00|215.76|214.16|217.26|215.66|217.26|215.66|215.76|214.16|0
1622130000000|2021-05-27 15:40:00|217.47|215.87|218.11|216.51|218.76|217.16|217.47|215.87|0
1622130300000|2021-05-27 15:45:00|217.9|216.3|218|216.4|218.76|217.16|217.9|216.3|0
1622130600000|2021-05-27 15:50:00|217.9|216.3|218.32|216.72|218.76|217.16|217.89|216.29|0
1622130900000|2021-05-27 15:55:00|218.54|216.94|220.15|218.55|220.91|219.31|218.54|216.94|0
1622131200000|2021-05-27 16:00:00|220.04|218.44|220.47|218.87|221.12|219.52|219.83|218.23|0
1622131500000|2021-05-27 16:05:00|220.26|218.66|220.25|218.65|220.9|219.3|219.61|218.01|0
1622131800000|2021-05-27 16:10:00|220.14|218.54|220.68|219.08|220.9|219.3|220.14|218.54|0
1622132100000|2021-05-27 16:15:00|220.9|219.3|220.89|219.29|221.33|219.73|220.68|219.08|0
1622132400000|2021-05-27 16:20:00|220.68|219.08|221.11|219.51|221.33|219.73|220.68|219.08|0
1622132700000|2021-05-27 16:25:00|221.32|219.72|220.24|218.64|221.54|219.94|220.24|218.64|0
1622133000000|2021-05-27 16:30:00|220.46|218.86|220.67|219.07|221.1|219.5|219.81|218.21|0
1622133300000|2021-05-27 16:35:00|220.88|219.28|220.23|218.63|220.88|219.28|219.59|217.99|0
1622133600000|2021-05-27 16:40:00|220.45|218.85|219.8|218.2|220.67|219.07|219.15|217.55|0
1622133900000|2021-05-27 16:45:00|219.69|218.09|217.4|215.8|219.69|218.09|216.97|215.37|0
1622134200000|2021-05-27 16:50:00|217.62|216.02|217.62|216.02|217.84|216.24|217.19|215.59|0
1622134500000|2021-05-27 16:55:00|217.83|216.23|217.61|216.01|218.26|216.66|217.18|215.58|0
1622134800000|2021-05-27 17:00:00|217.72|216.12|216.96|215.36|218.91|217.31|216.96|215.36|0
1622135100000|2021-05-27 17:05:00|217.18|215.58|217.82|216.22|218.04|216.44|216.96|215.36|0
1622135400000|2021-05-27 17:10:00|217.61|216.01|217.82|216.22|218.25|216.65|216.96|215.36|0
1622135700000|2021-05-27 17:15:00|217.39|215.79|217.6|216|218.03|216.43|216.63|215.03|0
1622136000000|2021-05-27 17:20:00|217.82|216.22|217.16|215.56|217.82|216.22|216.95|215.35|0
1622136300000|2021-05-27 17:25:00|217.38|215.78|216.4|214.8|217.38|215.78|216.3|214.7|0
1622136600000|2021-05-27 17:30:00|216.51|214.91|216.29|214.69|216.73|215.13|215.65|214.05|0
1622136900000|2021-05-27 17:35:00|216.51|214.91|215.02|213.42|217.18|215.58|212.67|211.07|0
1622137200000|2021-05-27 17:40:00|215.24|213.64|214.38|212.78|215.45|213.85|213.95|212.35|0
1622137500000|2021-05-27 17:45:00|214.59|212.99|215.23|213.63|215.45|213.85|213.73|212.13|0
1622137800000|2021-05-27 17:50:00|215.02|213.42|214.8|213.2|215.66|214.06|214.8|213.2|0
1622138100000|2021-05-27 17:55:00|215.01|213.41|215.01|213.41|215.44|213.84|214.37|212.77|0
1622138400000|2021-05-27 18:00:00|214.79|213.19|213.72|212.12|215.22|213.62|213.29|211.69|0
1622138700000|2021-05-27 18:05:00|213.61|212.01|212.64|211.04|213.93|212.33|212.22|210.62|0
1622139000000|2021-05-27 18:10:00|212.43|210.83|211.57|209.97|212.64|211.04|211.36|209.76|0
1622139300000|2021-05-27 18:15:00|211.36|209.76|211.78|210.18|211.79|210.19|210.93|209.33|0
1622139600000|2021-05-27 18:20:00|211.57|209.97|211.14|209.54|212.31|210.71|211.14|209.54|0
1622139900000|2021-05-27 18:25:00|211.35|209.75|213.92|212.32|213.92|212.32|210.92|209.32|0
1622140200000|2021-05-27 18:30:00|213.7|212.1|213.27|211.67|213.7|212.1|212.42|210.82|0
1622140500000|2021-05-27 18:35:00|213.06|211.46|211.98|210.38|213.27|211.67|211.56|209.96|0
1622140800000|2021-05-27 18:40:00|212.2|210.6|211.98|210.38|212.2|210.6|211.02|209.42|0
1622141100000|2021-05-27 18:45:00|212.19|210.59|212.19|210.59|213.05|211.45|211.34|209.74|0
1622141400000|2021-05-27 18:50:00|212.4|210.8|213.68|212.08|213.68|212.08|212.19|210.59|0
1622141700000|2021-05-27 18:55:00|213.47|211.87|214.32|212.72|215.19|213.59|213.47|211.87|0
1622142000000|2021-05-27 19:00:00|213.89|212.29|212.07|210.47|214.11|212.51|211.33|209.73|0
1622142300000|2021-05-27 19:05:00|211.96|210.36|211.11|209.51|211.96|210.36|210.26|208.66|0
1622142600000|2021-05-27 19:10:00|211.32|209.72|212.6|211|213.24|211.64|210.68|209.08|0
1622142900000|2021-05-27 19:15:00|212.81|211.21|213.24|211.64|213.88|212.28|212.81|211.21|0
1622143200000|2021-05-27 19:20:00|213.02|211.42|212.59|210.99|213.45|211.85|211.41|209.81|0
1622143500000|2021-05-27 19:25:00|212.38|210.78|212.59|210.99|213.23|211.63|212.16|210.56|0
1622143800000|2021-05-27 19:30:00|213.02|211.42|212.8|211.2|213.02|211.42|211.62|210.02|0
1622144100000|2021-05-27 19:35:00|212.59|210.99|213.65|212.05|214.73|213.13|212.16|210.56|0
1622144400000|2021-05-27 19:40:00|213.44|211.84|213.01|211.41|214.94|213.34|213.01|211.41|0
1622144700000|2021-05-27 19:45:00|213.22|211.62|213.22|211.62|215.58|213.98|213.01|211.41|0
1622145000000|2021-05-27 19:50:00|212.79|211.19|215.14|213.54|215.36|213.76|212.15|210.55|0
1622145300000|2021-05-27 19:55:00|214.93|213.33|212.57|210.97|218.59|216.99|212.57|210.97|0
1622145600000|2021-05-27 20:00:00|210.86|209.26|217.07|215.47|217.07|215.47|210.22|208.62|0
1622145900000|2021-05-27 20:05:00|216.86|215.26|220.53|218.93|220.75|219.15|216.86|215.26|0
1622146200000|2021-05-27 20:10:00|220.31|218.71|221.93|220.33|222.48|220.88|220.31|218.71|0
1622146500000|2021-05-27 20:15:00|221.97|219.97|221.94|219.94|222|220|221.62|219.62|0
1622146800000|2021-05-27 20:20:00|221.9|219.9|221.93|219.93|222.09|220.09|221.67|219.67|0
1622147100000|2021-05-27 20:25:00|221.9|219.9|221.74|219.74|221.96|219.96|221.64|219.64|0
1622147400000|2021-05-27 20:30:00|221.69|219.69|222.55|220.55|222.77|220.77|221.47|219.47|0
1622147700000|2021-05-27 20:35:00|222.77|220.77|223.2|221.2|223.86|221.86|222.55|220.55|0
1622148000000|2021-05-27 20:40:00|222.98|220.98|222.98|220.98|223.42|221.42|222.33|220.33|0
1622148300000|2021-05-27 20:45:00|223.2|221.2|222.98|220.98|223.63|221.63|222.98|220.98|0
1622148600000|2021-05-27 20:50:00|223.19|221.19|223.84|221.84|224.5|222.5|222.98|220.98|0
1622148900000|2021-05-27 20:55:00|224.06|222.06|224.71|222.71|225.15|223.15|223.84|221.84|0
1622149200000|2021-05-27 21:00:00|224.31|222.31|224.21|222.21|224.31|222.31|223.96|221.96|0
1622149500000|2021-05-27 21:05:00|224.27|222.27|223.99|221.99|224.34|222.34|223.99|221.99|0
1622149800000|2021-05-27 21:10:00|224.02|222.02|224.17|222.17|224.46|222.46|223.95|221.95|0
1622150100000|2021-05-27 21:15:00|224.14|222.14|223.85|221.85|224.46|222.46|223.41|221.41|0
1622150400000|2021-05-27 21:20:00|223.89|221.89|223.45|221.45|223.89|221.89|223.42|221.42|0
1622150700000|2021-05-27 21:25:00|223.27|221.27|223.21|221.21|223.27|221.27|223.21|221.21|0
1622151000000|2021-05-27 21:30:00|223.15|221.15|222.99|220.99|223.56|221.56|222.99|220.99|0
1622151300000|2021-05-27 21:35:00|222.9|220.9|222.64|220.64|222.94|220.94|222.6|220.6|0
1622151600000|2021-05-27 21:40:00|222.7|220.7|222.57|220.57|222.73|220.73|222.47|220.47|0
1622151900000|2021-05-27 21:45:00|222.54|220.54|222.54|220.54|222.63|220.63|222.5|220.5|0
1622152200000|2021-05-27 21:50:00|222.56|220.56|222.59|220.59|222.85|220.85|222.5|220.5|0
1622152500000|2021-05-27 21:55:00|222.79|220.79|223.14|221.14|223.46|221.46|222.53|220.53|0
1622152800000|2021-05-27 22:00:00|224.24|222.24|224.56|222.56|225.22|223.22|224.13|222.13|0
1622153100000|2021-05-27 22:05:00|224.78|222.78|224.34|222.34|224.78|222.78|224.13|222.13|0
1622153400000|2021-05-27 22:10:00|224.56|222.56|224.66|222.66|224.88|222.88|224.34|222.34|0
1622153700000|2021-05-27 22:15:00|224.56|222.56|223.9|221.9|224.78|222.78|223.9|221.9|0
1622154000000|2021-05-27 22:20:00|224.12|222.12|224.12|222.12|224.34|222.34|224.12|222.12|0
1622154300000|2021-05-27 22:25:00|224.11|222.11|223.89|221.89|224.11|222.11|223.46|221.46|0
1622154600000|2021-05-27 22:30:00|223.68|221.68|223.56|221.56|223.68|221.68|223.46|221.46|0
1622154900000|2021-05-27 22:35:00|223.67|221.67|223.67|221.67|223.67|221.67|223.67|221.67|0
1622155200000|2021-05-27 22:40:00|223.89|221.89|223.67|221.67|224.32|222.32|223.67|221.67|0
1622155500000|2021-05-27 22:45:00|223.88|221.88|224.2|222.2|224.32|222.32|223.67|221.67|0
1622155800000|2021-05-27 22:50:00|224.32|222.32|224.1|222.1|224.32|222.32|223.88|221.88|0
1622156100000|2021-05-27 22:55:00|224.09|222.09|224.31|222.31|224.53|222.53|224.09|222.09|0
1622156400000|2021-05-27 23:00:00|224.53|222.53|224.09|222.09|224.53|222.53|224.09|222.09|0
1622156700000|2021-05-27 23:05:00|223.98|221.98|223.65|221.65|224.09|222.09|223.65|221.65|0
1622157000000|2021-05-27 23:10:00|223.87|221.87|223.65|221.65|223.87|221.87|223.43|221.43|0
1622157300000|2021-05-27 23:15:00|223.43|221.43|223.21|221.21|223.43|221.43|222.99|220.99|0
1622157600000|2021-05-27 23:20:00|223.43|221.43|222.99|220.99|223.64|221.64|222.99|220.99|0
1622157900000|2021-05-27 23:25:00|223.2|221.2|224.18|222.18|224.29|222.29|222.77|220.77|0
1622158200000|2021-05-27 23:30:00|224.29|222.29|227.13|225.13|227.57|225.57|224.29|222.29|0
1622158500000|2021-05-27 23:35:00|226.91|224.91|227.78|225.78|228.66|226.66|226.79|224.79|0
1622158800000|2021-05-27 23:40:00|228|226|228.22|226.22|228.22|226.22|227.34|225.34|0
1622159100000|2021-05-27 23:45:00|228|226|228.65|226.65|229.09|227.09|227.78|225.78|0
1622159400000|2021-05-27 23:50:00|228.43|226.43|228.43|226.43|228.87|226.87|227.77|225.77|0
1622159700000|2021-05-27 23:55:00|228.21|226.21|227.55|225.55|228.31|226.31|227.33|225.33|0
1622160000000|2021-05-28 00:00:00|227.77|225.77|227.33|225.33|229.52|227.52|227.33|225.33|0
1622160300000|2021-05-28 00:05:00|227.55|225.55|228.2|226.2|228.2|226.2|226.67|224.67|0
1622160600000|2021-05-28 00:10:00|228.09|226.09|228.85|226.85|229.08|227.08|227.98|225.98|0
1622160900000|2021-05-28 00:15:00|229.07|227.07|229.07|227.07|229.51|227.51|228.2|226.2|0
1622161200000|2021-05-28 00:20:00|228.85|226.85|229.29|227.29|230.17|228.17|228.85|226.85|0
1622161500000|2021-05-28 00:25:00|229.51|227.51|229.72|227.72|229.95|227.95|229.28|227.28|0
1622161800000|2021-05-28 00:30:00|229.5|227.5|229.72|227.72|229.94|227.94|229.28|227.28|0
1622162100000|2021-05-28 00:35:00|229.5|227.5|229.06|227.06|229.72|227.72|228.84|226.84|0
1622162400000|2021-05-28 00:40:00|228.94|226.94|228.4|226.4|229.38|227.38|228.4|226.4|0
1622162700000|2021-05-28 00:45:00|228.62|226.62|228.39|226.39|228.84|226.84|228.39|226.39|0
1622163000000|2021-05-28 00:50:00|228.61|226.61|227.95|225.95|228.83|226.83|227.95|225.95|0
1622163300000|2021-05-28 00:55:00|227.73|225.73|227.73|225.73|228.17|226.17|227.73|225.73|0
1622163600000|2021-05-28 01:00:00|227.51|225.51|227.51|225.51|228.17|226.17|227.29|225.29|0
1622163900000|2021-05-28 01:05:00|227.73|225.73|227.72|225.72|227.94|225.94|227.29|225.29|0
1622164200000|2021-05-28 01:10:00|227.83|225.83|226.84|224.84|227.94|225.94|226.63|224.63|0
1622164500000|2021-05-28 01:15:00|226.62|224.62|226.62|224.62|227.06|225.06|226.62|224.62|0
1622164800000|2021-05-28 01:20:00|226.84|224.84|226.62|224.62|226.84|224.84|225.96|223.96|0
1622165100000|2021-05-28 01:25:00|226.84|224.84|227.05|225.05|227.27|225.27|226.62|224.62|0
1622165400000|2021-05-28 01:30:00|226.83|224.83|227.27|225.27|227.93|225.93|226.61|224.61|0
1622165700000|2021-05-28 01:35:00|227.05|225.05|226.83|224.83|227.27|225.27|226.61|224.61|0
1622166000000|2021-05-28 01:40:00|227.05|225.05|227.04|225.04|227.48|225.48|227.04|225.04|0
1622166300000|2021-05-28 01:45:00|227.26|225.26|227.04|225.04|227.7|225.7|226.82|224.82|0
1622166600000|2021-05-28 01:50:00|227.15|225.15|226.82|224.82|227.26|225.26|226.82|224.82|0
1622166900000|2021-05-28 01:55:00|226.6|224.6|225.72|223.72|226.6|224.6|225.07|223.07|0
1622167200000|2021-05-28 02:00:00|225.83|223.83|225.94|223.94|226.16|224.16|225.72|223.72|0
1622167500000|2021-05-28 02:05:00|225.72|223.72|225.93|223.93|226.37|224.37|225.72|223.72|0
1622167800000|2021-05-28 02:10:00|226.15|224.15|225.71|223.71|226.37|224.37|225.71|223.71|0
1622168100000|2021-05-28 02:15:00|225.82|223.82|225.49|223.49|225.93|223.93|225.49|223.49|0
1622168400000|2021-05-28 02:20:00|225.27|223.27|225.05|223.05|225.93|223.93|225.05|223.05|0
1622168700000|2021-05-28 02:25:00|225.15|223.15|224.06|222.06|225.7|223.7|223.96|221.96|0
1622169000000|2021-05-28 02:30:00|223.95|221.95|224.49|222.49|225.04|223.04|223.74|221.74|0
1622169300000|2021-05-28 02:35:00|224.39|222.39|224.6|222.6|224.61|222.61|224.17|222.17|0
1622169600000|2021-05-28 02:40:00|224.71|222.71|224.6|222.6|224.82|222.82|224.38|222.38|0
1622169900000|2021-05-28 02:45:00|224.82|222.82|224.6|222.6|224.82|222.82|224.38|222.38|0
1622170200000|2021-05-28 02:50:00|224.7|222.7|224.59|222.59|224.81|222.81|224.16|222.16|0
1622170500000|2021-05-28 02:55:00|224.37|222.37|224.81|222.81|225.03|223.03|224.37|222.37|0
1622170800000|2021-05-28 03:00:00|225.03|223.03|225.9|223.9|226.12|224.12|225.03|223.03|0
1622171100000|2021-05-28 03:05:00|225.78|223.78|226.33|224.33|226.55|224.55|225.46|223.46|0
1622171400000|2021-05-28 03:10:00|226.11|224.11|226.55|224.55|226.65|224.65|226.11|224.11|0
1622171700000|2021-05-28 03:15:00|226.33|224.33|226.33|224.33|226.55|224.55|226.11|224.11|0
1622172000000|2021-05-28 03:20:00|226.32|224.32|226.54|224.54|226.54|224.54|226.1|224.1|0
1622172300000|2021-05-28 03:25:00|226.32|224.32|226.32|224.32|226.76|224.76|226.32|224.32|0
1622172600000|2021-05-28 03:30:00|226.1|224.1|226.32|224.32|226.32|224.32|225.88|223.88|0
1622172900000|2021-05-28 03:35:00|226.1|224.1|226.09|224.09|226.32|224.32|225.66|223.66|0
1622173200000|2021-05-28 03:40:00|225.88|223.88|225.87|223.87|226.09|224.09|225.87|223.87|0
1622173500000|2021-05-28 03:45:00|226.09|224.09|226.53|224.53|226.74|224.74|225.87|223.87|0
1622173800000|2021-05-28 03:50:00|226.63|224.63|226.74|224.74|227.18|225.18|226.63|224.63|0
1622174100000|2021-05-28 03:55:00|226.96|224.96|226.96|224.96|227.18|225.18|226.96|224.96|0
1622174400000|2021-05-28 04:00:00|226.74|224.74|226.52|224.52|226.74|224.74|226.52|224.52|0
1622174700000|2021-05-28 04:05:00|226.51|224.51|226.51|224.51|226.62|224.62|226.08|224.08|0
1622175000000|2021-05-28 04:10:00|226.62|224.62|226.29|224.29|226.73|224.73|226.07|224.07|0
1622175300000|2021-05-28 04:15:00|226.07|224.07|226.17|224.17|226.51|224.51|226.07|224.07|0
1622175600000|2021-05-28 04:20:00|226.07|224.07|226.06|224.06|226.5|224.5|225.85|223.85|0
1622175900000|2021-05-28 04:25:00|225.95|223.95|225.19|223.19|226.06|224.06|224.97|222.97|0
1622176200000|2021-05-28 04:30:00|225.07|223.07|225.4|223.4|225.62|223.62|225.07|223.07|0
1622176500000|2021-05-28 04:35:00|225.29|223.29|225.18|223.18|225.4|223.4|224.96|222.96|0
1622176800000|2021-05-28 04:40:00|225.29|223.29|225.4|223.4|225.4|223.4|225.18|223.18|0
1622177100000|2021-05-28 04:45:00|225.5|223.5|225.39|223.39|225.61|223.61|225.39|223.39|0
1622177400000|2021-05-28 04:50:00|225.17|223.17|226.05|224.05|226.05|224.05|225.17|223.17|0
1622177700000|2021-05-28 04:55:00|226.26|224.26|226.04|224.04|226.26|224.26|225.82|223.82|0
1622178000000|2021-05-28 05:00:00|226.26|224.26|226.48|224.48|226.7|224.7|226.04|224.04|0
1622178300000|2021-05-28 05:05:00|226.7|224.7|227.13|225.13|227.35|225.35|226.48|224.48|0
1622178600000|2021-05-28 05:10:00|227.35|225.35|226.36|224.36|227.35|225.35|226.25|224.25|0
1622178900000|2021-05-28 05:15:00|226.25|224.25|224.94|222.94|226.47|224.47|224.94|222.94|0
1622179200000|2021-05-28 05:20:00|224.72|222.72|224.93|222.93|225.15|223.15|224.5|222.5|0
1622179500000|2021-05-28 05:25:00|224.71|222.71|224.06|222.06|224.71|222.71|223.84|221.84|0
1622179800000|2021-05-28 05:30:00|223.94|221.94|222.74|220.74|223.94|221.94|222.53|220.53|0
1622180100000|2021-05-28 05:35:00|222.53|220.53|222.96|220.96|222.96|220.96|222.31|220.31|0
1622180400000|2021-05-28 05:40:00|223.18|221.18|223.17|221.17|224.05|222.05|222.96|220.96|0
1622180700000|2021-05-28 05:45:00|222.95|220.95|223.6|221.6|224.03|222.03|222.95|220.95|0
1622181000000|2021-05-28 05:50:00|223.81|221.81|223.59|221.59|224.46|222.46|223.59|221.59|0
1622181300000|2021-05-28 05:55:00|223.81|221.81|223.81|221.81|223.91|221.91|223.16|221.16|0
1622181600000|2021-05-28 06:00:00|223.59|221.59|224.02|222.02|224.02|222.02|223.15|221.15|0
1622181900000|2021-05-28 06:05:00|223.8|221.8|223.15|221.15|224.02|222.02|223.15|221.15|0
1622182200000|2021-05-28 06:10:00|223.25|221.25|223.36|221.36|223.58|221.58|223.15|221.15|0
1622182500000|2021-05-28 06:15:00|223.58|221.58|222.93|220.93|223.8|221.8|222.49|220.49|0
1622182800000|2021-05-28 06:20:00|222.71|220.71|222.06|220.06|222.71|220.71|221.84|219.84|0
1622183100000|2021-05-28 06:25:00|222.27|220.27|222.49|220.49|223.35|221.35|222.06|220.06|0
1622183400000|2021-05-28 06:30:00|222.27|220.27|222.92|220.92|223.14|221.14|222.27|220.27|0
1622183700000|2021-05-28 06:35:00|222.8|220.8|223.23|221.23|223.78|221.78|222.7|220.7|0
1622184000000|2021-05-28 06:40:00|223.13|221.13|222.91|220.91|223.35|221.35|222.69|220.69|0
1622184300000|2021-05-28 06:45:00|222.8|220.8|223.34|221.34|223.56|221.56|222.8|220.8|0
1622184600000|2021-05-28 06:50:00|223.56|221.56|223.34|221.34|223.77|221.77|223.12|221.12|0
1622184900000|2021-05-28 06:55:00|223.12|221.12|223.98|221.98|224.3|222.3|223.12|221.12|0
1622185200000|2021-05-28 07:00:00|224.2|222.2|222.46|220.46|224.2|222.2|222.03|220.03|0
1622185500000|2021-05-28 07:05:00|222.26|220.66|222.69|221.09|223.45|221.85|222.04|220.44|0
1622185800000|2021-05-28 07:10:00|222.91|221.31|224.31|222.71|224.31|222.71|222.26|220.66|0
1622186100000|2021-05-28 07:15:00|224.21|222.61|224.64|223.04|225.29|223.69|223.77|222.17|0
1622186400000|2021-05-28 07:20:00|224.42|222.82|224.42|222.82|224.85|223.25|223.55|221.95|0
1622186700000|2021-05-28 07:25:00|224.2|222.6|223.76|222.16|224.63|223.03|222.89|221.29|0
1622187000000|2021-05-28 07:30:00|223.55|221.95|223.54|221.94|223.55|221.95|222.68|221.08|0
1622187300000|2021-05-28 07:35:00|223.32|221.72|223.76|222.16|224.19|222.59|223.11|221.51|0
1622187600000|2021-05-28 07:40:00|223.97|222.37|224.62|223.02|224.62|223.02|223.76|222.16|0
1622187900000|2021-05-28 07:45:00|224.4|222.8|223.97|222.37|225.06|223.46|223.97|222.37|0
1622188200000|2021-05-28 07:50:00|224.18|222.58|224.62|223.02|224.62|223.02|223.53|221.93|0
1622188500000|2021-05-28 07:55:00|224.83|223.23|225.05|223.45|225.48|223.88|224.4|222.8|0
1622188800000|2021-05-28 08:00:00|225.27|223.67|226.35|224.75|226.57|224.97|225.26|223.66|0
1622189100000|2021-05-28 08:05:00|226.46|224.86|226.79|225.19|227.22|225.62|226.13|224.53|0
1622189400000|2021-05-28 08:10:00|226.57|224.97|226.23|224.63|226.57|224.97|225.48|223.88|0
1622189700000|2021-05-28 08:15:00|226.13|224.53|226.78|225.18|227|225.4|225.91|224.31|0
1622190000000|2021-05-28 08:20:00|226.56|224.96|225.9|224.3|227|225.4|225.9|224.3|0
1622190300000|2021-05-28 08:25:00|226.12|224.52|226.12|224.52|226.34|224.74|225.68|224.08|0
1622190600000|2021-05-28 08:30:00|226.22|224.62|226.33|224.73|226.34|224.74|225.9|224.3|0
1622190900000|2021-05-28 08:35:00|226.55|224.95|227.42|225.82|227.42|225.82|226.33|224.73|0
1622191200000|2021-05-28 08:40:00|227.2|225.6|226.98|225.38|227.2|225.6|226.33|224.73|0
1622191500000|2021-05-28 08:45:00|226.76|225.16|227.2|225.6|227.2|225.6|226.76|225.16|0
1622191800000|2021-05-28 08:50:00|226.98|225.38|227.19|225.59|227.41|225.81|226.76|225.16|0
1622192100000|2021-05-28 08:55:00|226.97|225.37|227.63|226.03|227.63|226.03|226.76|225.16|0
1622192400000|2021-05-28 09:00:00|227.41|225.81|227.62|226.02|227.63|226.03|227.19|225.59|0
1622192700000|2021-05-28 09:05:00|227.4|225.8|226.31|224.71|227.4|225.8|225.87|224.27|0
1622193000000|2021-05-28 09:10:00|226.09|224.49|226.96|225.36|227.18|225.58|226.09|224.49|0
1622193300000|2021-05-28 09:15:00|227.18|225.58|228.27|226.67|228.49|226.89|226.96|225.36|0
1622193600000|2021-05-28 09:20:00|228.49|226.89|228.05|226.45|228.71|227.11|227.94|226.34|0
1622193900000|2021-05-28 09:25:00|228.15|226.55|227.39|225.79|228.27|226.67|227.27|225.67|0
1622194200000|2021-05-28 09:30:00|227.49|225.89|227.17|225.57|227.82|226.22|226.95|225.35|0
1622194500000|2021-05-28 09:35:00|227.38|225.78|228.26|226.66|228.26|226.66|227.38|225.78|0
1622194800000|2021-05-28 09:40:00|228.47|226.87|228.47|226.87|228.47|226.87|228.25|226.65|0
1622195100000|2021-05-28 09:45:00|228.69|227.09|227.81|226.21|228.69|227.09|227.81|226.21|0
1622195400000|2021-05-28 09:50:00|227.37|225.77|226.72|225.12|227.59|225.99|226.28|224.68|0
1622195700000|2021-05-28 09:55:00|226.93|225.33|228.02|226.42|228.02|226.42|226.72|225.12|0
1622196000000|2021-05-28 10:00:00|227.81|226.21|228.24|226.64|229.34|227.74|227.8|226.2|0
1622196300000|2021-05-28 10:05:00|228.13|226.53|226.71|225.11|228.24|226.64|226.71|225.11|0
1622196600000|2021-05-28 10:10:00|226.49|224.89|227.58|225.98|227.68|226.08|226.49|224.89|0
1622196900000|2021-05-28 10:15:00|227.36|225.76|227.35|225.75|227.58|225.98|226.7|225.1|0
1622197200000|2021-05-28 10:20:00|227.57|225.97|227.35|225.75|227.57|225.97|226.91|225.31|0
1622197500000|2021-05-28 10:25:00|227.13|225.53|227.35|225.75|227.57|225.97|226.91|225.31|0
1622197800000|2021-05-28 10:30:00|227.57|225.97|227.56|225.96|227.78|226.18|227.35|225.75|0
1622198100000|2021-05-28 10:35:00|227.34|225.74|227.78|226.18|227.78|226.18|227.13|225.53|0
1622198400000|2021-05-28 10:40:00|227.66|226.06|227.78|226.18|227.78|226.18|227.12|225.52|0
1622198700000|2021-05-28 10:45:00|227.88|226.28|227.33|225.73|227.99|226.39|227.33|225.73|0
1622199000000|2021-05-28 10:50:00|227.22|225.62|229.19|227.59|229.3|227.7|227.12|225.52|0
1622199300000|2021-05-28 10:55:00|229.3|227.7|229.52|227.92|229.52|227.92|229.08|227.48|0
1622199600000|2021-05-28 11:00:00|229.3|227.7|229.95|228.35|229.96|228.36|228.75|227.15|0
1622199900000|2021-05-28 11:05:00|229.73|228.13|228.85|227.25|229.95|228.35|228.52|226.92|0
1622200200000|2021-05-28 11:10:00|229.07|227.47|228.63|227.03|229.07|227.47|228.19|226.59|0
1622200500000|2021-05-28 11:15:00|228.52|226.92|228.41|226.81|228.85|227.25|228.3|226.7|0
1622200800000|2021-05-28 11:20:00|228.19|226.59|228.19|226.59|228.41|226.81|227.75|226.15|0
1622201100000|2021-05-28 11:25:00|228.41|226.81|228.48|226.88|229.31|227.71|228.05|226.45|0
1622201400000|2021-05-28 11:30:00|228.26|226.66|228.26|226.66|228.48|226.88|227.82|226.22|0
1622201700000|2021-05-28 11:35:00|228.04|226.44|227.16|225.56|228.04|226.44|227.16|225.56|0
1622202000000|2021-05-28 11:40:00|227.38|225.78|227.81|226.21|228.03|226.43|227.27|225.67|0
1622202300000|2021-05-28 11:45:00|227.7|226.1|227.59|225.99|228.47|226.87|227.59|225.99|0
1622202600000|2021-05-28 11:50:00|227.81|226.21|227.37|225.77|227.81|226.21|226.94|225.34|0
1622202900000|2021-05-28 11:55:00|227.59|225.99|226.93|225.33|227.59|225.99|226.71|225.11|0
1622203200000|2021-05-28 12:00:00|227.15|225.55|227.15|225.55|227.37|225.77|226.93|225.33|0
1622203500000|2021-05-28 12:05:00|227.36|225.76|225.84|224.24|227.36|225.76|225.84|224.24|0
1622203800000|2021-05-28 12:10:00|226.05|224.45|224.75|223.15|226.05|224.45|224.53|222.93|0
1622204100000|2021-05-28 12:15:00|224.96|223.36|224.96|223.36|225.4|223.8|224.74|223.14|0
1622204400000|2021-05-28 12:20:00|225.18|223.58|224.74|223.14|225.83|224.23|224.52|222.92|0
1622204700000|2021-05-28 12:25:00|224.52|222.92|224.74|223.14|224.84|223.24|223.65|222.05|0
1622205000000|2021-05-28 12:30:00|224.95|223.35|225.17|223.57|226.91|225.31|224.09|222.49|0
1622205300000|2021-05-28 12:35:00|225.05|223.45|225.6|224|225.6|224|224.3|222.7|0
1622205600000|2021-05-28 12:40:00|225.82|224.22|225.81|224.21|225.82|224.22|225.38|223.78|0
1622205900000|2021-05-28 12:45:00|226.03|224.43|224.29|222.69|226.03|224.43|222.99|221.39|0
1622206200000|2021-05-28 12:50:00|224.51|222.91|223.42|221.82|224.72|223.12|222.98|221.38|0
1622206500000|2021-05-28 12:55:00|223.2|221.6|223.41|221.81|224.07|222.47|222.33|220.73|0
1622206800000|2021-05-28 13:00:00|223.63|222.03|224.06|222.46|224.28|222.68|223.41|221.81|0
1622207100000|2021-05-28 13:05:00|223.84|222.24|224.49|222.89|224.93|223.33|223.63|222.03|0
1622207400000|2021-05-28 13:10:00|224.27|222.67|224.05|222.45|224.49|222.89|223.84|222.24|0
1622207700000|2021-05-28 13:15:00|224.27|222.67|225.35|223.75|225.79|224.19|224.27|222.67|0
1622208000000|2021-05-28 13:20:00|225.14|223.54|225.57|223.97|225.57|223.97|224.92|223.32|0
1622208300000|2021-05-28 13:25:00|225.79|224.19|226.43|224.83|227.09|225.49|225.13|223.53|0
1622208600000|2021-05-28 13:30:00|226.54|224.94|223.62|222.02|227.31|225.71|222.75|221.15|0
1622208900000|2021-05-28 13:35:00|223.84|222.24|222.75|221.15|224.5|222.9|222.09|220.49|0
1622209200000|2021-05-28 13:40:00|223.18|221.58|222.31|220.71|223.62|222.02|222.09|220.49|0
1622209500000|2021-05-28 13:45:00|222.53|220.93|222.09|220.49|225.58|223.98|222.09|220.49|0
1622209800000|2021-05-28 13:50:00|221.65|220.05|223.61|222.01|223.61|222.01|220.13|218.53|0
1622210100000|2021-05-28 13:55:00|223.39|221.79|224.7|223.1|224.7|223.1|222.74|221.14|0
1622210400000|2021-05-28 14:00:00|225.14|223.54|223.6|222|226.01|224.41|222.08|220.48|0
1622210700000|2021-05-28 14:05:00|223.82|222.22|221.86|220.26|224.04|222.44|221.86|220.26|0
1622211000000|2021-05-28 14:10:00|221.64|220.04|221.42|219.82|222.94|221.34|220.76|219.16|0
1622211300000|2021-05-28 14:15:00|221.63|220.03|219.89|218.29|222.29|220.69|219.67|218.07|0
1622211600000|2021-05-28 14:20:00|220.11|218.51|219.02|217.42|220.54|218.94|219.02|217.42|0
1622211900000|2021-05-28 14:25:00|218.8|217.2|216.84|215.24|218.8|217.2|216.84|215.24|0
1622212200000|2021-05-28 14:30:00|217.06|215.46|220.22|218.62|220.33|218.73|217.06|215.46|0
1622212500000|2021-05-28 14:35:00|220.33|218.73|219.45|217.85|220.55|218.95|219.01|217.41|0
1622212800000|2021-05-28 14:40:00|219.67|218.07|221.39|219.79|221.86|220.26|219.45|217.85|0
1622213100000|2021-05-28 14:45:00|221.18|219.58|220.08|218.48|221.61|220.01|219.86|218.26|0
1622213400000|2021-05-28 14:50:00|220.3|218.7|220.95|219.35|221.39|219.79|219.86|218.26|0
1622213700000|2021-05-28 14:55:00|221.17|219.57|220.51|218.91|221.17|219.57|220.08|218.48|0
1622214000000|2021-05-28 15:00:00|220.73|219.13|220.51|218.91|221.17|219.57|219.64|218.04|0
1622214300000|2021-05-28 15:05:00|220.94|219.34|221.16|219.56|221.38|219.78|220.07|218.47|0
1622214600000|2021-05-28 15:10:00|221.38|219.78|221.81|220.21|222.03|220.43|221.38|219.78|0
1622214900000|2021-05-28 15:15:00|221.37|219.77|222.9|221.3|223.12|221.52|221.37|219.77|0
1622215200000|2021-05-28 15:20:00|223.12|221.52|223.34|221.74|223.56|221.96|222.68|221.08|0
1622215500000|2021-05-28 15:25:00|223.12|221.52|222.9|221.3|223.34|221.74|222.24|220.64|0
1622215800000|2021-05-28 15:30:00|222.68|221.08|222.67|221.07|223.77|222.17|222.46|220.86|0
1622216100000|2021-05-28 15:35:00|222.89|221.29|224.64|223.04|224.86|223.26|222.89|221.29|0
1622216400000|2021-05-28 15:40:00|224.86|223.26|225.08|223.48|225.3|223.7|224.42|222.82|0
1622216700000|2021-05-28 15:45:00|224.86|223.26|223.98|222.38|225.08|223.48|223.76|222.16|0
1622217000000|2021-05-28 15:50:00|224.2|222.6|224.41|222.81|224.42|222.82|223.76|222.16|0
1622217300000|2021-05-28 15:55:00|224.52|222.92|224.85|223.25|225.29|223.69|224.19|222.59|0
1622217600000|2021-05-28 16:00:00|224.63|223.03|225.73|224.13|225.83|224.23|224.41|222.81|0
1622217900000|2021-05-28 16:05:00|225.95|224.35|226.38|224.78|227.15|225.55|225.94|224.34|0
1622218200000|2021-05-28 16:10:00|226.16|224.56|226.82|225.22|226.82|225.22|225.83|224.23|0
1622218500000|2021-05-28 16:15:00|226.6|225|227.04|225.44|227.48|225.88|226.6|225|0
1622218800000|2021-05-28 16:20:00|227.26|225.66|226.81|225.21|227.26|225.66|226.15|224.55|0
1622219100000|2021-05-28 16:25:00|226.59|224.99|226.37|224.77|226.81|225.21|225.93|224.33|0
1622219400000|2021-05-28 16:30:00|226.15|224.55|227.03|225.43|227.03|225.43|225.93|224.33|0
1622219700000|2021-05-28 16:35:00|226.81|225.21|227.02|225.42|227.13|225.53|226.15|224.55|0
1622220000000|2021-05-28 16:40:00|226.91|225.31|226.58|224.98|227.02|225.42|226.36|224.76|0
1622220300000|2021-05-28 16:45:00|226.36|224.76|224.82|223.22|227.02|225.42|224.38|222.78|0
1622220600000|2021-05-28 16:50:00|224.6|223|224.16|222.56|224.82|223.22|224.16|222.56|0
1622220900000|2021-05-28 16:55:00|224.38|222.78|224.15|222.55|224.38|222.78|223.72|222.12|0
1622221200000|2021-05-28 17:00:00|224.37|222.77|225.03|223.43|225.25|223.65|224.37|222.77|0
1622221500000|2021-05-28 17:05:00|224.81|223.21|223.93|222.33|224.81|223.21|223.71|222.11|0
1622221800000|2021-05-28 17:10:00|223.71|222.11|222.39|220.79|224.15|222.55|222.39|220.79|0
1622222100000|2021-05-28 17:15:00|222.61|221.01|222.82|221.22|222.82|221.22|221.73|220.13|0
1622222400000|2021-05-28 17:20:00|223.04|221.44|222.16|220.56|223.04|221.44|221.07|219.47|0
1622222700000|2021-05-28 17:25:00|221.95|220.35|222.16|220.56|222.82|221.22|221.94|220.34|0
1622223000000|2021-05-28 17:30:00|222.38|220.78|223.03|221.43|223.47|221.87|222.38|220.78|0
1622223300000|2021-05-28 17:35:00|222.82|221.22|222.15|220.55|223.69|222.09|221.94|220.34|0
1622223600000|2021-05-28 17:40:00|221.94|220.34|222.37|220.77|222.59|220.99|221.38|219.78|0
1622223900000|2021-05-28 17:45:00|222.15|220.55|221.93|220.33|222.59|220.99|221.28|219.68|0
1622224200000|2021-05-28 17:50:00|222.03|220.43|222.8|221.2|222.8|221.2|221.49|219.89|0
1622224500000|2021-05-28 17:55:00|223.02|221.42|221.83|220.23|223.29|221.69|221.61|220.01|0
1622224800000|2021-05-28 18:00:00|222.27|220.67|222.48|220.88|222.59|220.99|221.82|220.22|0
1622225100000|2021-05-28 18:05:00|222.26|220.66|221.38|219.78|222.48|220.88|220.94|219.34|0
1622225400000|2021-05-28 18:10:00|221.16|219.56|220.28|218.68|221.6|220|220.06|218.46|0
1622225700000|2021-05-28 18:15:00|220.06|218.46|221.37|219.77|221.37|219.77|220.06|218.46|0
1622226000000|2021-05-28 18:20:00|220.72|219.12|221.59|219.99|221.59|219.99|220.71|219.11|0
1622226300000|2021-05-28 18:25:00|221.7|220.1|222.69|221.09|222.69|221.09|221.37|219.77|0
1622226600000|2021-05-28 18:30:00|222.91|221.31|222.68|221.08|222.91|221.31|221.8|220.2|0
1622226900000|2021-05-28 18:35:00|222.46|220.86|222.46|220.86|222.9|221.3|222.02|220.42|0
1622227200000|2021-05-28 18:40:00|222.24|220.64|223.34|221.74|223.34|221.74|222.02|220.42|0
1622227500000|2021-05-28 18:45:00|223.12|221.52|223.56|221.96|223.78|222.18|223.12|221.52|0
1622227800000|2021-05-28 18:50:00|223.55|221.95|223.33|221.73|223.66|222.06|222.45|220.85|0
1622228100000|2021-05-28 18:55:00|223.55|221.95|222.67|221.07|223.55|221.95|222.45|220.85|0
1622228400000|2021-05-28 19:00:00|222.45|220.85|222.66|221.06|222.89|221.29|221.57|219.97|0
1622228700000|2021-05-28 19:05:00|222.44|220.84|222.22|220.62|222.66|221.06|222|220.4|0
1622229000000|2021-05-28 19:10:00|222|220.4|220.46|218.86|222|220.4|219.59|217.99|0
1622229300000|2021-05-28 19:15:00|220.68|219.08|221.34|219.74|222|220.4|220.02|218.42|0
1622229600000|2021-05-28 19:20:00|221.44|219.84|221.55|219.95|221.78|220.18|220.9|219.3|0
1622229900000|2021-05-28 19:25:00|221.33|219.73|221.55|219.95|221.99|220.39|220.23|218.63|0
1622230200000|2021-05-28 19:30:00|221.33|219.73|221.11|219.51|222.43|220.83|220.23|218.63|0
1622230500000|2021-05-28 19:35:00|220.99|219.39|222.64|221.04|224.07|222.47|220.89|219.29|0
1622230800000|2021-05-28 19:40:00|222.42|220.82|220.88|219.28|222.64|221.04|220.22|218.62|0
1622231100000|2021-05-28 19:45:00|221.32|219.72|222.2|220.6|223.3|221.7|220.88|219.28|0
1622231400000|2021-05-28 19:50:00|222.64|221.04|218.24|216.64|223.52|221.92|217.37|215.77|0
1622231700000|2021-05-28 19:55:00|218.03|216.43|215.19|213.59|218.24|216.64|214.53|212.93|0
1622232000000|2021-05-28 20:00:00|216.93|215.33|216.27|214.67|218.9|217.3|216.27|214.67|0
1622232300000|2021-05-28 20:05:00|216.49|214.89|216.71|215.11|217.14|215.54|216.27|214.67|0
1622232600000|2021-05-28 20:10:00|216.92|215.32|216.81|215.21|216.92|215.32|216.37|214.77|0
1622530800000|2021-06-01 07:00:00|219.73|217.73|221.27|219.27|221.49|219.49|219.51|217.51|0
1622531100000|2021-06-01 07:05:00|220.85|219.25|221.29|219.69|221.73|220.13|219.75|218.15|0
1622531400000|2021-06-01 07:10:00|221.51|219.91|220.4|218.8|221.51|219.91|219.63|218.03|0
1622531700000|2021-06-01 07:15:00|220.62|219.02|221.5|219.9|221.5|219.9|220.18|218.58|0
1622532000000|2021-06-01 07:20:00|221.28|219.68|221.72|220.12|222.38|220.78|221.28|219.68|0
1622532300000|2021-06-01 07:25:00|221.49|219.89|223.04|221.44|223.26|221.66|221.49|219.89|0
1622532600000|2021-06-01 07:30:00|223.14|221.54|225.69|224.09|225.91|224.31|223.04|221.44|0
1622532900000|2021-06-01 07:35:00|225.47|223.87|225.69|224.09|225.91|224.31|225.02|223.42|0
1622533200000|2021-06-01 07:40:00|225.47|223.87|226.57|224.97|226.8|225.2|225.46|223.86|0
1622533500000|2021-06-01 07:45:00|227.02|225.42|226.79|225.19|227.68|226.08|226.35|224.75|0
1622533800000|2021-06-01 07:50:00|227.24|225.64|227.23|225.63|227.9|226.3|227.01|225.41|0
1622534100000|2021-06-01 07:55:00|227.46|225.86|228.79|227.19|228.89|227.29|226.79|225.19|0
1622534400000|2021-06-01 08:00:00|229.01|227.41|229.9|228.3|230.35|228.75|228.79|227.19|0
1622534700000|2021-06-01 08:05:00|230.12|228.52|228.34|226.74|230.35|228.75|227.89|226.29|0
1622535000000|2021-06-01 08:10:00|228.11|226.51|226.88|225.28|228.78|227.18|226.66|225.06|0
1622535300000|2021-06-01 08:15:00|226.77|225.17|226.99|225.39|227.66|226.06|226.77|225.17|0
1622535600000|2021-06-01 08:20:00|226.77|225.17|227.66|226.06|228.1|226.5|226.33|224.73|0
1622535900000|2021-06-01 08:25:00|227.43|225.83|227.33|225.73|227.89|226.29|226.89|225.29|0
1622536200000|2021-06-01 08:30:00|227.56|225.96|226.22|224.62|227.78|226.18|226|224.4|0
1622536500000|2021-06-01 08:35:00|226.44|224.84|225.95|224.35|226.84|225.24|225.84|224.24|0
1622536800000|2021-06-01 08:40:00|226.17|224.57|226.61|225.01|227.06|225.46|226.17|224.57|0
1622537100000|2021-06-01 08:45:00|226.83|225.23|226.83|225.23|227.28|225.68|226.61|225.01|0
1622537400000|2021-06-01 08:50:00|226.94|225.34|228.93|227.33|228.93|227.33|226.83|225.23|0
1622537700000|2021-06-01 08:55:00|228.82|227.22|230.37|228.77|230.82|229.22|228.82|227.22|0
1622538000000|2021-06-01 09:00:00|230.26|228.66|230.15|228.55|230.6|229|229.71|228.11|0
1622538300000|2021-06-01 09:05:00|229.7|228.1|229.7|228.1|230.15|228.55|229.48|227.88|0
1622538600000|2021-06-01 09:10:00|229.92|228.32|229.92|228.32|230.14|228.54|229.25|227.65|0
1622538900000|2021-06-01 09:15:00|230.14|228.54|231.58|229.98|232.36|230.76|229.92|228.32|0
1622539200000|2021-06-01 09:20:00|231.47|229.87|230.97|229.37|232.11|230.51|230.97|229.37|0
1622539500000|2021-06-01 09:25:00|231.19|229.59|231.41|229.81|231.42|229.82|230.75|229.15|0
1622539800000|2021-06-01 09:30:00|231.19|229.59|231.86|230.26|232.53|230.93|231.19|229.59|0
1622540100000|2021-06-01 09:35:00|231.63|230.03|231.85|230.25|232.08|230.48|231.41|229.81|0
1622540400000|2021-06-01 09:40:00|231.63|230.03|232.07|230.47|232.07|230.47|231.18|229.58|0
1622540700000|2021-06-01 09:45:00|232.3|230.7|231.85|230.25|232.74|231.14|231.4|229.8|0
1622541000000|2021-06-01 09:50:00|232.07|230.47|231.17|229.57|232.07|230.47|230.73|229.13|0
1622541300000|2021-06-01 09:55:00|231.4|229.8|230.95|229.35|231.62|230.02|230.5|228.9|0
1622541600000|2021-06-01 10:00:00|231.05|229.45|231.17|229.57|231.61|230.01|230.95|229.35|0
1622541900000|2021-06-01 10:05:00|231.27|229.67|232.22|230.62|232.67|231.07|231.17|229.57|0
1622542200000|2021-06-01 10:10:00|232.33|230.73|232.11|230.51|232.89|231.29|231.78|230.18|0
1622542500000|2021-06-01 10:15:00|232.22|230.62|232.66|231.06|232.67|231.07|232|230.4|0
1622542800000|2021-06-01 10:20:00|232.89|231.29|232.21|230.61|233.33|231.73|231.99|230.39|0
1622543100000|2021-06-01 10:25:00|231.99|230.39|232.32|230.72|232.44|230.84|231.99|230.39|0
1622543400000|2021-06-01 10:30:00|232.43|230.83|231.76|230.16|232.43|230.83|231.76|230.16|0
1622543700000|2021-06-01 10:35:00|231.54|229.94|231.98|230.38|231.98|230.38|230.87|229.27|0
1622544000000|2021-06-01 10:40:00|231.76|230.16|231.98|230.38|232.2|230.6|231.53|229.93|0
1622544300000|2021-06-01 10:45:00|232.2|230.6|231.97|230.37|232.2|230.6|231.53|229.93|0
1622544600000|2021-06-01 10:50:00|232.2|230.6|231.97|230.37|232.64|231.04|231.97|230.37|0
1622544900000|2021-06-01 10:55:00|231.75|230.15|232.3|230.7|232.64|231.04|231.75|230.15|0
1622545200000|2021-06-01 11:00:00|232.41|230.81|233.08|231.48|233.08|231.48|232.19|230.59|0
1622545500000|2021-06-01 11:05:00|232.85|231.25|234.19|232.59|234.19|232.59|232.63|231.03|0
1622545800000|2021-06-01 11:10:00|234.41|232.81|234.41|232.81|234.41|232.81|233.52|231.92|0
1622546100000|2021-06-01 11:15:00|234.63|233.03|235.3|233.7|235.53|233.93|234.63|233.03|0
1622546400000|2021-06-01 11:20:00|235.52|233.92|237.31|235.71|238.21|236.61|235.52|233.92|0
1622546700000|2021-06-01 11:25:00|237.54|235.94|236.19|234.59|237.76|236.16|235.97|234.37|0
1622547000000|2021-06-01 11:30:00|235.97|234.37|235.17|233.57|236.19|234.59|235.07|233.47|0
1622547300000|2021-06-01 11:35:00|235.29|233.69|235.23|233.63|235.29|233.69|234.62|233.02|0
1622547600000|2021-06-01 11:40:00|235.11|233.51|235.67|234.07|235.9|234.3|235.01|233.41|0
1622547900000|2021-06-01 11:45:00|235.45|233.85|234.78|233.18|235.45|233.85|234.55|232.95|0
1622548200000|2021-06-01 11:50:00|235|233.4|235.44|233.84|235.44|233.84|234.55|232.95|0
1622548500000|2021-06-01 11:55:00|235|233.4|235.66|234.06|235.89|234.29|235|233.4|0
1622548800000|2021-06-01 12:00:00|235.89|234.29|235.88|234.28|236.33|234.73|235.77|234.17|0
1622549100000|2021-06-01 12:05:00|235.66|234.06|235.88|234.28|236.11|234.51|235.21|233.61|0
1622549400000|2021-06-01 12:10:00|236.1|234.5|235.43|233.83|236.1|234.5|234.98|233.38|0
1622549700000|2021-06-01 12:15:00|235.21|233.61|235.65|234.05|236.1|234.5|234.76|233.16|0
1622550000000|2021-06-01 12:20:00|235.87|234.27|235.87|234.27|235.87|234.27|235.2|233.6|0
1622550300000|2021-06-01 12:25:00|236.09|234.49|236.09|234.49|236.32|234.72|235.87|234.27|0
1622550600000|2021-06-01 12:30:00|235.87|234.27|235.42|233.82|236.09|234.49|235.42|233.82|0
1622550900000|2021-06-01 12:35:00|235.52|233.92|235.19|233.59|235.64|234.04|234.97|233.37|0
1622551200000|2021-06-01 12:40:00|235.41|233.81|234.29|232.69|235.41|233.81|234.07|232.47|0
1622551500000|2021-06-01 12:45:00|234.07|232.47|233.84|232.24|234.29|232.69|232.73|231.13|0
1622551800000|2021-06-01 12:50:00|234.06|232.46|233.61|232.01|234.29|232.69|233.61|232.01|0
1622552100000|2021-06-01 12:55:00|233.84|232.24|234.5|232.9|234.51|232.91|233.84|232.24|0
1622552400000|2021-06-01 13:00:00|234.73|233.13|233.83|232.23|235.17|233.57|233.83|232.23|0
1622552700000|2021-06-01 13:05:00|233.71|232.11|234.27|232.67|234.5|232.9|233.38|231.78|0
1622553000000|2021-06-01 13:10:00|234.5|232.9|235.39|233.79|235.39|233.79|234.27|232.67|0
1622553300000|2021-06-01 13:15:00|235.27|233.67|235.38|233.78|235.83|234.23|234.71|233.11|0
1622553600000|2021-06-01 13:20:00|235.61|234.01|235.83|234.23|235.83|234.23|235.61|234.01|0
1622553900000|2021-06-01 13:25:00|235.6|234|238.29|236.69|238.29|236.69|235.38|233.78|0
1622554200000|2021-06-01 13:30:00|238.96|237.36|237.32|235.72|239.86|238.26|236.64|235.04|0
1622554500000|2021-06-01 13:35:00|236.87|235.27|231.06|229.46|237.32|235.72|230.39|228.79|0
1622554800000|2021-06-01 13:40:00|231.28|229.68|229.94|228.34|231.95|230.35|229.72|228.12|0
1622555100000|2021-06-01 13:45:00|230.16|228.56|227.4|225.8|230.61|229.01|227.4|225.8|0
1622555400000|2021-06-01 13:50:00|227.62|226.02|226.95|225.35|228.28|226.68|225.85|224.25|0
1622555700000|2021-06-01 13:55:00|226.73|225.13|227.39|225.79|228.28|226.68|224.96|223.36|0
1622556000000|2021-06-01 14:00:00|227.5|225.9|225.84|224.24|229.38|227.78|225.84|224.24|0
1622556300000|2021-06-01 14:05:00|225.62|224.02|226.72|225.12|227.39|225.79|224.74|223.14|0
1622556600000|2021-06-01 14:10:00|226.5|224.9|220.11|218.51|226.5|224.9|220.11|218.51|0
1622556900000|2021-06-01 14:15:00|219.89|218.29|219.02|217.42|219.89|218.29|215.5|213.9|0
1622557200000|2021-06-01 14:20:00|219.24|217.64|219.23|217.63|219.45|217.85|215.53|213.93|0
1622557500000|2021-06-01 14:25:00|219.45|217.85|219.88|218.28|219.88|218.28|217.7|216.1|0
1622557800000|2021-06-01 14:30:00|220.1|218.5|221.19|219.59|222.29|220.69|219.01|217.41|0
1622558100000|2021-06-01 14:35:00|221.41|219.81|217.91|216.31|221.74|220.14|217.47|215.87|0
1622558400000|2021-06-01 14:40:00|218.01|216.41|219.87|218.27|221.62|220.02|217.91|216.31|0
1622558700000|2021-06-01 14:45:00|219.65|218.05|215.29|213.69|219.87|218.27|214.64|213.04|0
1622559000000|2021-06-01 14:50:00|215.51|213.91|213.33|211.73|216.59|214.99|212.47|210.87|0
1622559300000|2021-06-01 14:55:00|213.55|211.95|214.85|213.25|214.85|213.25|211.6|210|0
1622559600000|2021-06-01 15:00:00|214.63|213.03|213.98|212.38|215.71|214.11|213.54|211.94|0
1622559900000|2021-06-01 15:05:00|214.19|212.59|214.84|213.24|215.06|213.46|212.46|210.86|0
1622560200000|2021-06-01 15:10:00|215.06|213.46|218.1|216.5|218.1|216.5|214.84|213.24|0
1622560500000|2021-06-01 15:15:00|217.88|216.28|217.28|215.68|218.1|216.5|216.57|214.97|0
1622560800000|2021-06-01 15:20:00|217.5|215.9|217.72|216.12|218.38|216.78|217.28|215.68|0
1622561100000|2021-06-01 15:25:00|217.94|216.34|217.71|216.11|218.37|216.77|217.06|215.46|0
1622561400000|2021-06-01 15:30:00|217.49|215.89|216.83|215.23|217.49|215.89|215.74|214.14|0
1622561700000|2021-06-01 15:35:00|217.05|215.45|219.56|217.96|219.9|218.3|217.05|215.45|0
1622562000000|2021-06-01 15:40:00|219.68|218.08|218.8|217.2|219.89|218.29|218.58|216.98|0
1622562300000|2021-06-01 15:45:00|219.02|217.42|217.7|216.1|219.02|217.42|216.17|214.57|0
1622562600000|2021-06-01 15:50:00|217.48|215.88|217.91|216.31|218.35|216.75|216.6|215|0
1622562900000|2021-06-01 15:55:00|218.13|216.53|218.35|216.75|219.11|217.51|217.47|215.87|0
1622563200000|2021-06-01 16:00:00|218.57|216.97|217.25|215.65|218.78|217.18|216.16|214.56|0
1622563500000|2021-06-01 16:05:00|217.03|215.43|215.72|214.12|217.47|215.87|214.63|213.03|0
1622563800000|2021-06-01 16:10:00|215.5|213.9|214.84|213.24|215.71|214.11|214.19|212.59|0
1622564100000|2021-06-01 16:15:00|214.62|213.02|215.17|213.57|217.07|215.47|214.52|212.92|0
1622564400000|2021-06-01 16:20:00|215.38|213.78|216.89|215.29|217.76|216.16|214.95|213.35|0
1622564700000|2021-06-01 16:25:00|216.68|215.08|217.11|215.51|217.98|216.38|216.67|215.07|0
1622565000000|2021-06-01 16:30:00|216.89|215.29|216.45|214.85|217.11|215.51|216.02|214.42|0
1622565300000|2021-06-01 16:35:00|216.89|215.29|216.67|215.07|217.32|215.72|216.23|214.63|0
1622565600000|2021-06-01 16:40:00|216.45|214.85|217.96|216.36|218.62|217.02|216.45|214.85|0
1622565900000|2021-06-01 16:45:00|218.18|216.58|216.9|215.3|218.18|216.58|216.9|215.3|0
1622566200000|2021-06-01 16:50:00|217.12|215.52|215.16|213.56|217.12|215.52|214.29|212.69|0
1622566500000|2021-06-01 16:55:00|215.05|213.45|214.94|213.34|215.05|213.45|213.86|212.26|0
1622566800000|2021-06-01 17:00:00|214.82|213.22|212.34|210.74|214.94|213.34|212.34|210.74|0
1622567100000|2021-06-01 17:05:00|212.12|210.52|212.76|211.16|212.76|211.16|210.18|208.58|0
1622567400000|2021-06-01 17:10:00|212.54|210.94|211.46|209.86|212.76|211.16|211.46|209.86|0
1622567700000|2021-06-01 17:15:00|211.25|209.65|210.6|209|211.89|210.29|210.49|208.89|0
1622568000000|2021-06-01 17:20:00|210.81|209.21|210.81|209.21|211.24|209.64|209.95|208.35|0
1622568300000|2021-06-01 17:25:00|210.7|209.1|210.8|209.2|211.45|209.85|210.38|208.78|0
1622568600000|2021-06-01 17:30:00|210.59|208.99|212.09|210.49|212.09|210.49|210.37|208.77|0
1622568900000|2021-06-01 17:35:00|211.87|210.27|211.87|210.27|212.09|210.49|211.11|209.51|0
1622569200000|2021-06-01 17:40:00|211.66|210.06|210.58|208.98|211.87|210.27|210.15|208.55|0
1622569500000|2021-06-01 17:45:00|210.79|209.19|211|209.4|211.86|210.26|210.14|208.54|0
1622569800000|2021-06-01 17:50:00|211.22|209.62|211.21|209.61|211.86|210.26|210.78|209.18|0
1622570100000|2021-06-01 17:55:00|211|209.4|213.15|211.55|213.36|211.76|211|209.4|0
1622570400000|2021-06-01 18:00:00|212.93|211.33|214.65|213.05|214.65|213.05|212.07|210.47|0
1622570700000|2021-06-01 18:05:00|214.44|212.84|213.37|211.77|215.11|213.51|213.37|211.77|0
1622571000000|2021-06-01 18:10:00|213.48|211.88|213.59|211.99|214.02|212.42|213.16|211.56|0
1622571300000|2021-06-01 18:15:00|213.8|212.2|214.66|213.06|214.66|213.06|213.58|211.98|0
1622571600000|2021-06-01 18:20:00|214.45|212.85|216.39|214.79|216.4|214.8|214.23|212.63|0
1622571900000|2021-06-01 18:25:00|216.18|214.58|216.82|215.22|216.83|215.23|215.96|214.36|0
1622572200000|2021-06-01 18:30:00|216.61|215.01|217.04|215.44|217.26|215.66|216.17|214.57|0
1622572500000|2021-06-01 18:35:00|217.26|215.66|218.34|216.74|218.78|217.18|217.04|215.44|0
1622572800000|2021-06-01 18:40:00|218.12|216.52|218.77|217.17|219.64|218.04|217.9|216.3|0
1622573100000|2021-06-01 18:45:00|218.55|216.95|218.77|217.17|219.21|217.61|218.12|216.52|0
1622573400000|2021-06-01 18:50:00|218.99|217.39|218.33|216.73|219.2|217.6|218.11|216.51|0
1622573700000|2021-06-01 18:55:00|218.55|216.95|219.2|217.6|219.41|217.81|218.32|216.72|0
1622574000000|2021-06-01 19:00:00|219.41|217.81|218.97|217.37|219.41|217.81|218.32|216.72|0
1622574300000|2021-06-01 19:05:00|218.75|217.15|217.44|215.84|218.75|217.15|216.79|215.19|0
1622574600000|2021-06-01 19:10:00|217.66|216.06|216.79|215.19|217.66|216.06|216.14|214.54|0
1622574900000|2021-06-01 19:15:00|216.57|214.97|216.35|214.75|217|215.4|215.92|214.32|0
1622575200000|2021-06-01 19:20:00|216.45|214.85|217.65|216.05|218.19|216.59|216.35|214.75|0
1622575500000|2021-06-01 19:25:00|217.43|215.83|215.25|213.65|217.65|216.05|215.25|213.65|0
1622575800000|2021-06-01 19:30:00|215.14|213.54|213.08|211.48|215.25|213.65|212.44|210.84|0
1622576100000|2021-06-01 19:35:00|213.3|211.7|212.65|211.05|213.52|211.92|211.79|210.19|0
1622576400000|2021-06-01 19:40:00|212.43|210.83|212.64|211.04|213.29|211.69|211.67|210.07|0
1622576700000|2021-06-01 19:45:00|212.86|211.26|216.11|214.51|216.11|214.51|212.64|211.04|0
1622577000000|2021-06-01 19:50:00|214.15|212.55|214.25|212.65|214.91|213.31|212.64|211.04|0
1622577300000|2021-06-01 19:55:00|214.47|212.87|210.99|209.39|214.47|212.87|210.99|209.39|0
1622577600000|2021-06-01 20:00:00|212.07|210.47|212.29|210.69|212.29|210.69|210.99|209.39|0
1622577900000|2021-06-01 20:05:00|212.07|210.47|214.46|212.86|214.46|212.86|212.07|210.47|0
1622578200000|2021-06-01 20:10:00|214.57|212.97|213.04|211.44|214.68|213.08|213.04|211.44|0
1622578500000|2021-06-01 20:15:00|213.24|211.24|213.4|211.4|213.59|211.59|213.12|211.12|0
1622578800000|2021-06-01 20:20:00|213.53|211.53|213.33|211.33|213.9|211.9|213.24|211.24|0
1622579100000|2021-06-01 20:25:00|213.31|211.31|213.3|211.3|213.52|211.52|213.27|211.27|0
1622579400000|2021-06-01 20:30:00|213.01|211.01|212.78|210.78|213.22|211.22|212.57|210.57|0
1622579700000|2021-06-01 20:35:00|212.57|210.57|213|211|213.44|211.44|212.57|210.57|0
1622580000000|2021-06-01 20:40:00|212.78|210.78|212.56|210.56|213.21|211.21|212.34|210.34|0
1622580300000|2021-06-01 20:45:00|212.78|210.78|211.47|209.47|212.99|210.99|211.47|209.47|0
1622580600000|2021-06-01 20:50:00|211.69|209.69|211.68|209.68|211.69|209.69|211.03|209.03|0
1622580900000|2021-06-01 20:55:00|211.46|209.46|211.68|209.68|212.11|210.11|211.46|209.46|0
1622581200000|2021-06-01 21:00:00|212.05|210.05|212.05|210.05|212.09|210.09|212.05|210.05|0
1622581500000|2021-06-01 21:05:00|211.79|209.79|211.85|209.85|211.92|209.92|211.79|209.79|0
1622582100000|2021-06-01 21:15:00|211.88|209.88|211.88|209.88|211.88|209.88|211.88|209.88|0
1622582400000|2021-06-01 21:20:00|212.07|210.07|211.78|209.78|212.07|210.07|211.78|209.78|0
1622582700000|2021-06-01 21:25:00|212.07|210.07|212.18|210.18|212.18|210.18|211.87|209.87|0
1622583000000|2021-06-01 21:30:00|212.06|210.06|212.21|210.21|212.54|210.54|212.06|210.06|0
1622583300000|2021-06-01 21:35:00|212.12|210.12|211.9|209.9|212.12|210.12|211.9|209.9|0
1622583600000|2021-06-01 21:40:00|212.11|210.11|211.57|209.57|212.11|210.11|211.57|209.57|0
1622583900000|2021-06-01 21:45:00|211.26|209.26|211.28|209.28|211.57|209.57|211.19|209.19|0
1622584200000|2021-06-01 21:50:00|211.25|209.25|211.47|209.47|211.51|209.51|211.25|209.25|0
1622584500000|2021-06-01 21:55:00|211.5|209.5|211.56|209.56|211.6|209.6|211.44|209.44|0
1622584800000|2021-06-01 22:00:00|211.19|209.19|208.49|206.49|211.63|209.63|208.16|206.16|0
1622585100000|2021-06-01 22:05:00|208.7|206.7|208.27|206.27|208.92|206.92|206.54|204.54|0
1622585400000|2021-06-01 22:10:00|208.48|206.48|208.15|206.15|208.8|206.8|208.05|206.05|0
1622585700000|2021-06-01 22:15:00|208.05|206.05|208.91|206.91|209.77|207.77|208.05|206.05|0
1622586000000|2021-06-01 22:20:00|209.12|207.12|208.9|206.9|209.77|207.77|208.69|206.69|0
1622586300000|2021-06-01 22:25:00|209.01|207.01|208.68|206.68|209.33|207.33|208.47|206.47|0
1622586600000|2021-06-01 22:30:00|208.46|206.46|208.89|206.89|209|207|208.25|206.25|0
1622586900000|2021-06-01 22:35:00|208.68|206.68|206.94|204.94|208.68|206.68|206.94|204.94|0
1622587200000|2021-06-01 22:40:00|207.16|205.16|207.16|205.16|207.37|205.37|205.87|203.87|0
1622587500000|2021-06-01 22:45:00|206.94|204.94|206.29|204.29|207.16|205.16|206.29|204.29|0
1622587800000|2021-06-01 22:50:00|206.39|204.39|206.93|204.93|206.93|204.93|206.29|204.29|0
1622588100000|2021-06-01 22:55:00|206.72|204.72|206.07|204.07|206.72|204.72|205.85|203.85|0
1622588400000|2021-06-01 23:00:00|205.95|203.95|207.36|205.36|207.36|205.36|205.2|203.2|0
1622588700000|2021-06-01 23:05:00|207.14|205.14|206.81|204.81|207.14|205.14|205.84|203.84|0
1622589000000|2021-06-01 23:10:00|206.92|204.92|206.48|204.48|207.35|205.35|206.48|204.48|0
1622589300000|2021-06-01 23:15:00|206.27|204.27|206.58|204.58|207.13|205.13|206.05|204.05|0
1622589600000|2021-06-01 23:20:00|206.48|204.48|206.69|204.69|206.7|204.7|206.05|204.05|0
1622589900000|2021-06-01 23:25:00|206.91|204.91|207.33|205.33|207.44|205.44|206.69|204.69|0
1622590200000|2021-06-01 23:30:00|207.22|205.22|208.19|206.19|208.2|206.2|207.12|205.12|0
1622590500000|2021-06-01 23:35:00|208.41|206.41|208.41|206.41|209.16|207.16|208.19|206.19|0
1622590800000|2021-06-01 23:40:00|208.62|206.62|208.4|206.4|208.62|206.62|207.97|205.97|0
1622591100000|2021-06-01 23:45:00|208.62|206.62|207.85|205.85|208.62|206.62|207.32|205.32|0
1622591400000|2021-06-01 23:50:00|207.75|205.75|208.61|206.61|208.61|206.61|207.53|205.53|0
1622591700000|2021-06-01 23:55:00|208.71|206.71|209.47|207.47|209.47|207.47|208.39|206.39|0
1622592000000|2021-06-02 00:00:00|209.69|207.69|209.25|207.25|210.34|208.34|208.39|206.39|0
1622592300000|2021-06-02 00:05:00|209.04|207.04|208.38|206.38|209.04|207.04|206.87|204.87|0
1622592600000|2021-06-02 00:10:00|208.81|206.81|210.33|208.33|210.33|208.33|207.73|205.73|0
1622592900000|2021-06-02 00:15:00|210.54|208.54|213.15|211.15|213.15|211.15|210.11|208.11|0
1622593200000|2021-06-02 00:20:00|213.37|211.37|213.15|211.15|214.24|212.24|212.71|210.71|0
1622593500000|2021-06-02 00:25:00|213.36|211.36|213.8|211.8|213.8|211.8|212.71|210.71|0
1622593800000|2021-06-02 00:30:00|213.58|211.58|213.14|211.14|214.01|212.01|212.92|210.92|0
1622594100000|2021-06-02 00:35:00|213.36|211.36|212.92|210.92|213.57|211.57|212.92|210.92|0
1622594400000|2021-06-02 00:40:00|213.13|211.13|212.91|210.91|213.57|211.57|212.48|210.48|0
1622594700000|2021-06-02 00:45:00|212.8|210.8|212.69|210.69|213.13|211.13|212.14|210.14|0
1622595000000|2021-06-02 00:50:00|212.79|210.79|213.99|211.99|214.21|212.21|212.69|210.69|0
1622595300000|2021-06-02 00:55:00|214.1|212.1|213.77|211.77|214.21|212.21|213.34|211.34|0
1622595600000|2021-06-02 01:00:00|213.55|211.55|213.99|211.99|213.99|211.99|213.34|211.34|0
1622595900000|2021-06-02 01:05:00|213.87|211.87|212.89|210.89|213.87|211.87|212.46|210.46|0
1622596200000|2021-06-02 01:10:00|212.78|210.78|214.08|212.08|214.2|212.2|212.67|210.67|0
1622596500000|2021-06-02 01:15:00|214.2|212.2|213.97|211.97|214.41|212.41|213.1|211.1|0
1622596800000|2021-06-02 01:20:00|214.08|212.08|213.75|211.75|214.19|212.19|213.54|211.54|0
1622597100000|2021-06-02 01:25:00|213.53|211.53|212.66|210.66|214.19|212.19|212.66|210.66|0
1622597400000|2021-06-02 01:30:00|212.88|210.88|212.22|210.22|213.53|211.53|211.35|209.35|0
1622597700000|2021-06-02 01:35:00|212|210|212.65|210.65|212.87|210.87|212|210|0
1622598000000|2021-06-02 01:40:00|212.54|210.54|213.52|211.52|213.52|211.52|212.54|210.54|0
1622598300000|2021-06-02 01:45:00|213.3|211.3|213.08|211.08|213.74|211.74|212.64|210.64|0
1622598600000|2021-06-02 01:50:00|213.3|211.3|212.96|210.96|214.05|212.05|212.2|210.2|0
1622598900000|2021-06-02 01:55:00|213.07|211.07|212.2|210.2|213.51|211.51|211.98|209.98|0
1622599200000|2021-06-02 02:00:00|211.98|209.98|210.89|208.89|212.42|210.42|210.45|208.45|0
1622599500000|2021-06-02 02:05:00|211.11|209.11|211.75|209.75|211.76|209.76|210.45|208.45|0
1622599800000|2021-06-02 02:10:00|211.97|209.97|212.07|210.07|212.41|210.41|211.64|209.64|0
1622600100000|2021-06-02 02:15:00|212.19|210.19|211.96|209.96|212.19|210.19|211.75|209.75|0
1622600400000|2021-06-02 02:20:00|212.18|210.18|213.49|211.49|213.49|211.49|212.07|210.07|0
1622600700000|2021-06-02 02:25:00|213.37|211.37|214.14|212.14|214.79|212.79|213.27|211.27|0
1622601000000|2021-06-02 02:30:00|213.92|211.92|214.13|212.13|214.57|212.57|213.91|211.91|0
1622601300000|2021-06-02 02:35:00|214.35|212.35|214.57|212.57|214.79|212.79|213.91|211.91|0
1622601600000|2021-06-02 02:40:00|214.67|212.67|214.12|212.12|214.78|212.78|214.12|212.12|0
1622601900000|2021-06-02 02:45:00|213.91|211.91|213.9|211.9|214.12|212.12|213.47|211.47|0
1622602200000|2021-06-02 02:50:00|213.68|211.68|213.03|211.03|213.9|211.9|212.59|210.59|0
1622602500000|2021-06-02 02:55:00|213.02|211.02|211.5|209.5|213.02|211.02|211.5|209.5|0
1622602800000|2021-06-02 03:00:00|211.93|209.93|211.93|209.93|212.36|210.36|211.71|209.71|0
1622603100000|2021-06-02 03:05:00|211.71|209.71|212.58|210.58|212.8|210.8|211.49|209.49|0
1622603400000|2021-06-02 03:10:00|212.36|210.36|213.45|211.45|213.66|211.66|212.36|210.36|0
1622603700000|2021-06-02 03:15:00|213.66|211.66|213.44|211.44|213.88|211.88|213.44|211.44|0
1622604000000|2021-06-02 03:20:00|213.66|211.66|213.87|211.87|213.88|211.88|213.22|211.22|0
1622604300000|2021-06-02 03:25:00|214.09|212.09|212.34|210.34|214.09|212.09|212.34|210.34|0
1622604600000|2021-06-02 03:30:00|212.56|210.56|211.9|209.9|212.56|210.56|211.47|209.47|0
1622604900000|2021-06-02 03:35:00|212.12|210.12|211.68|209.68|212.55|210.55|211.68|209.68|0
1622605200000|2021-06-02 03:40:00|211.79|209.79|211.89|209.89|212.12|210.12|211.68|209.68|0
1622605500000|2021-06-02 03:45:00|212|210|212.54|210.54|212.76|210.76|212|210|0
1622605800000|2021-06-02 03:50:00|212.76|210.76|212.32|210.32|212.76|210.76|212.11|210.11|0
1622606100000|2021-06-02 03:55:00|212.21|210.21|212.1|210.1|212.32|210.32|211.88|209.88|0
1622606400000|2021-06-02 04:00:00|212.32|210.32|211.66|209.66|212.32|210.32|211.44|209.44|0
1622606700000|2021-06-02 04:05:00|211.88|209.88|211|209|211.88|209.88|210.79|208.79|0
1622607000000|2021-06-02 04:10:00|211.11|209.11|211.22|209.22|211.43|209.43|210.78|208.78|0
1622607300000|2021-06-02 04:15:00|211.32|209.32|211.21|209.21|211.65|209.65|211|209|0
1622607600000|2021-06-02 04:20:00|211.43|209.43|210.77|208.77|211.43|209.43|210.56|208.56|0
1622607900000|2021-06-02 04:25:00|210.66|208.66|210.55|208.55|210.99|208.99|210.55|208.55|0
1622608200000|2021-06-02 04:30:00|210.77|208.77|210.33|208.33|210.99|208.99|210.33|208.33|0
1622608500000|2021-06-02 04:35:00|210.55|208.55|210.11|208.11|210.55|208.55|209.89|207.89|0
1622608800000|2021-06-02 04:40:00|210.33|208.33|211.41|209.41|211.63|209.63|210.32|208.32|0
1622609100000|2021-06-02 04:45:00|211.19|209.19|210.75|208.75|211.41|209.41|210.75|208.75|0
1622609400000|2021-06-02 04:50:00|210.86|208.86|210.75|208.75|210.97|208.97|210.1|208.1|0
1622609700000|2021-06-02 04:55:00|210.64|208.64|210.34|208.34|210.75|208.75|210.34|208.34|0
1622610000000|2021-06-02 05:00:00|210.12|208.12|210.77|208.77|210.99|208.99|209.69|207.69|0
1622610300000|2021-06-02 05:05:00|210.88|208.88|212.08|210.08|212.08|210.08|210.88|208.88|0
1622610600000|2021-06-02 05:10:00|212.29|210.29|211.42|209.42|212.29|210.29|211.42|209.42|0
1622610900000|2021-06-02 05:15:00|211.52|209.52|211.85|209.85|212.51|210.51|211.52|209.52|0
1622611200000|2021-06-02 05:20:00|212.07|210.07|211.63|209.63|212.28|210.28|211.41|209.41|0
1622611500000|2021-06-02 05:25:00|211.51|209.51|211.41|209.41|211.85|209.85|211.41|209.41|0
1622611800000|2021-06-02 05:30:00|211.62|209.62|212.06|210.06|212.06|210.06|211.19|209.19|0
1622612100000|2021-06-02 05:35:00|211.84|209.84|212.93|210.93|212.93|210.93|211.84|209.84|0
1622612400000|2021-06-02 05:40:00|212.81|210.81|212.7|210.7|213.14|211.14|212.49|210.49|0
1622612700000|2021-06-02 05:45:00|212.81|210.81|212.92|210.92|213.36|211.36|212.7|210.7|0
1622613000000|2021-06-02 05:50:00|213.02|211.02|212.7|210.7|213.14|211.14|212.48|210.48|0
1622613300000|2021-06-02 05:55:00|212.48|210.48|211.38|209.38|212.7|210.7|211.38|209.38|0
1622613600000|2021-06-02 06:00:00|211.16|209.16|210.29|208.29|211.38|209.38|209.64|207.64|0
1622613900000|2021-06-02 06:05:00|210.5|208.5|210.07|208.07|211.16|209.16|210.07|208.07|0
1622614200000|2021-06-02 06:10:00|209.85|207.85|210.28|208.28|210.72|208.72|209.63|207.63|0
1622614500000|2021-06-02 06:15:00|210.17|208.17|210.27|208.27|210.49|208.49|209.84|207.84|0
1622614800000|2021-06-02 06:20:00|210.49|208.49|210.49|208.49|210.71|208.71|210.06|208.06|0
1622615100000|2021-06-02 06:25:00|210.27|208.27|209.18|207.18|210.49|208.49|208.96|206.96|0
1622615400000|2021-06-02 06:30:00|209.06|207.06|209.61|207.61|209.83|207.83|208.96|206.96|0
1622615700000|2021-06-02 06:35:00|209.5|207.5|208.74|206.74|210.04|208.04|208.74|206.74|0
1622616000000|2021-06-02 06:40:00|208.73|206.73|208.73|206.73|209.39|207.39|208.3|206.3|0
1622616300000|2021-06-02 06:45:00|208.51|206.51|209.6|207.6|209.82|207.82|208.3|206.3|0
1622616600000|2021-06-02 06:50:00|209.81|207.81|210.68|208.68|210.9|208.9|209.38|207.38|0
1622616900000|2021-06-02 06:55:00|210.57|208.57|210.68|208.68|210.68|208.68|210.02|208.02|0
1622617200000|2021-06-02 07:00:00|210.02|208.02|212.2|210.2|212.64|210.64|208.72|206.72|0
1622617500000|2021-06-02 07:05:00|211.78|210.18|214.41|212.81|214.85|213.25|211.78|210.18|0
1622617800000|2021-06-02 07:10:00|214.51|212.91|213.53|211.93|214.85|213.25|213.31|211.71|0
1622618100000|2021-06-02 07:15:00|213.41|211.81|211|209.4|213.53|211.93|211|209.4|0
1622618400000|2021-06-02 07:20:00|210.68|209.08|210.78|209.18|211.77|210.17|209.59|207.99|0
1622618700000|2021-06-02 07:25:00|210.46|208.86|206.97|205.37|210.46|208.86|206.54|204.94|0
1622619000000|2021-06-02 07:30:00|206.54|204.94|207.62|206.02|207.62|206.02|205.02|203.42|0
1622619300000|2021-06-02 07:35:00|207.4|205.8|208.7|207.1|208.92|207.32|206.75|205.15|0
1622619600000|2021-06-02 07:40:00|208.92|207.32|208.59|206.99|209.02|207.42|208.05|206.45|0
1622619900000|2021-06-02 07:45:00|208.48|206.88|208.7|207.1|208.7|207.1|207.18|205.58|0
1622620200000|2021-06-02 07:50:00|208.69|207.09|208.91|207.31|209.01|207.41|207.39|205.79|0
1622620500000|2021-06-02 07:55:00|208.8|207.2|208.69|207.09|208.91|207.31|208.26|206.66|0
1622620800000|2021-06-02 08:00:00|208.9|207.3|209.99|208.39|210.21|208.61|208.47|206.87|0
1622621100000|2021-06-02 08:05:00|210.21|208.61|210.2|208.6|210.42|208.82|209.55|207.95|0
1622621400000|2021-06-02 08:10:00|210.42|208.82|211.73|210.13|211.73|210.13|210.42|208.82|0
1622621700000|2021-06-02 08:15:00|211.51|209.91|210.41|208.81|211.73|210.13|210.2|208.6|0
1622622000000|2021-06-02 08:20:00|210.2|208.6|210.19|208.59|210.85|209.25|209.98|208.38|0
1622622300000|2021-06-02 08:25:00|210.41|208.81|209.32|207.72|210.41|208.81|209.32|207.72|0
1622622600000|2021-06-02 08:30:00|209.53|207.93|208.98|207.38|209.97|208.37|208.88|207.28|0
1622622900000|2021-06-02 08:35:00|209.09|207.49|209.09|207.49|209.31|207.71|208.44|206.84|0
1622623200000|2021-06-02 08:40:00|208.87|207.27|207.13|205.53|209.09|207.49|207.02|205.42|0
1622623500000|2021-06-02 08:45:00|207.35|205.75|208.21|206.61|208.65|207.05|207.13|205.53|0
1622623800000|2021-06-02 08:50:00|208.32|206.72|208.86|207.26|209.3|207.7|208.21|206.61|0
1622624100000|2021-06-02 08:55:00|208.64|207.04|207.33|205.73|208.86|207.26|206.25|204.65|0
1622624400000|2021-06-02 09:00:00|207.55|205.95|209.07|207.47|209.29|207.69|207.55|205.95|0
1622624700000|2021-06-02 09:05:00|208.85|207.25|208.85|207.25|209.29|207.69|208.63|207.03|0
1622625000000|2021-06-02 09:10:00|209.06|207.46|208.41|206.81|209.5|207.9|208.19|206.59|0
1622625300000|2021-06-02 09:15:00|208.51|206.91|209.93|208.33|210.15|208.55|207.75|206.15|0
1622625600000|2021-06-02 09:20:00|210.15|208.55|209.92|208.32|211.24|209.64|209.92|208.32|0
1622625900000|2021-06-02 09:25:00|209.71|208.11|210.36|208.76|210.36|208.76|209.49|207.89|0
1622626200000|2021-06-02 09:30:00|210.46|208.86|210.13|208.53|210.46|208.86|209.26|207.66|0
1622626500000|2021-06-02 09:35:00|209.92|208.32|209.69|208.09|210.35|208.75|209.69|208.09|0
1622626800000|2021-06-02 09:40:00|209.91|208.31|210.13|208.53|210.35|208.75|209.48|207.88|0
1622627100000|2021-06-02 09:45:00|209.91|208.31|210.12|208.52|210.88|209.28|209.69|208.09|0
1622627400000|2021-06-02 09:50:00|210.01|208.41|211.43|209.83|211.43|209.83|209.9|208.3|0
1622627700000|2021-06-02 09:55:00|211.21|209.61|211.42|209.82|212.08|210.48|210.77|209.17|0
1622628000000|2021-06-02 10:00:00|211.31|209.71|210.21|208.61|211.31|209.71|210.11|208.51|0
1622628300000|2021-06-02 10:05:00|210.11|208.51|211.2|209.6|211.64|210.04|210.11|208.51|0
1622628600000|2021-06-02 10:10:00|211.3|209.7|210.98|209.38|211.63|210.03|210.98|209.38|0
1622628900000|2021-06-02 10:15:00|211.19|209.59|210.1|208.5|211.63|210.03|209.66|208.06|0
1622629200000|2021-06-02 10:20:00|210.2|208.6|210.09|208.49|210.32|208.72|209.88|208.28|0
1622629500000|2021-06-02 10:25:00|210.31|208.71|211.18|209.58|211.18|209.58|209.87|208.27|0
1622629800000|2021-06-02 10:30:00|211.4|209.8|211.83|210.23|211.83|210.23|211.18|209.58|0
1622630100000|2021-06-02 10:35:00|212.05|210.45|211.39|209.79|212.05|210.45|210.96|209.36|0
1622630400000|2021-06-02 10:40:00|211.61|210.01|212.26|210.66|212.49|210.89|211.61|210.01|0
1622630700000|2021-06-02 10:45:00|212.04|210.44|212.04|210.44|212.48|210.88|212.04|210.44|0
1622631000000|2021-06-02 10:50:00|212.15|210.55|212.48|210.88|212.69|211.09|212.15|210.55|0
1622631300000|2021-06-02 10:55:00|212.26|210.66|212.69|211.09|212.91|211.31|212.26|210.66|0
1622631600000|2021-06-02 11:00:00|212.91|211.31|213.56|211.96|213.79|212.19|212.91|211.31|0
1622631900000|2021-06-02 11:05:00|213.34|211.74|213.12|211.52|213.78|212.18|212.68|211.08|0
1622632200000|2021-06-02 11:10:00|213.01|211.41|213.12|211.52|213.34|211.74|212.9|211.3|0
1622632500000|2021-06-02 11:15:00|213.34|211.74|212.02|210.42|213.34|211.74|212.02|210.42|0
1622632800000|2021-06-02 11:20:00|211.8|210.2|211.9|210.3|212.01|210.41|209.83|208.23|0
1622633100000|2021-06-02 11:25:00|212.01|210.41|211.57|209.97|212.67|211.07|211.24|209.64|0
1622633400000|2021-06-02 11:30:00|211.79|210.19|211.79|210.19|212.45|210.85|211.57|209.97|0
1622633700000|2021-06-02 11:35:00|212.01|210.41|212.22|210.62|212.66|211.06|211.78|210.18|0
1622634000000|2021-06-02 11:40:00|212|210.4|213.09|211.49|213.53|211.93|212|210.4|0
1622634300000|2021-06-02 11:45:00|213.31|211.71|213.09|211.49|213.75|212.15|213.09|211.49|0
1622634600000|2021-06-02 11:50:00|213.31|211.71|211.99|210.39|213.53|211.93|211.77|210.17|0
1622634900000|2021-06-02 11:55:00|211.77|210.17|212.86|211.26|213.08|211.48|211.55|209.95|0
1622635200000|2021-06-02 12:00:00|212.97|211.37|212.42|210.82|213.3|211.7|212.42|210.82|0
1622635500000|2021-06-02 12:05:00|212.2|210.6|212.42|210.82|212.86|211.26|212.08|210.48|0
1622635800000|2021-06-02 12:10:00|212.63|211.03|212.85|211.25|213.07|211.47|212.41|210.81|0
1622636100000|2021-06-02 12:15:00|212.96|211.36|213.28|211.68|213.73|212.13|212.85|211.25|0
1622636400000|2021-06-02 12:20:00|213.39|211.79|214.6|213|214.82|213.22|213.39|211.79|0
1622636700000|2021-06-02 12:25:00|214.38|212.78|216.36|214.76|217.46|215.86|214.38|212.78|0
1622637000000|2021-06-02 12:30:00|216.58|214.98|216.57|214.97|217.24|215.64|216.35|214.75|0
1622637300000|2021-06-02 12:35:00|216.79|215.19|216.35|214.75|216.79|215.19|215.91|214.31|0
1622637600000|2021-06-02 12:40:00|216.13|214.53|218.15|216.55|218.15|216.55|215.91|214.31|0
1622637900000|2021-06-02 12:45:00|217.93|216.33|218.58|216.98|218.59|216.99|217.49|215.89|0
1622638200000|2021-06-02 12:50:00|218.36|216.76|218.58|216.98|219.02|217.42|218.36|216.76|0
1622638500000|2021-06-02 12:55:00|218.36|216.76|219.02|217.42|219.24|217.64|218.36|216.76|0
1622638800000|2021-06-02 13:00:00|219.24|217.64|219.01|217.41|219.68|218.08|218.79|217.19|0
1622639100000|2021-06-02 13:05:00|218.79|217.19|217.47|215.87|220.55|218.95|217.14|215.54|0
1622639400000|2021-06-02 13:10:00|217.25|215.65|217.47|215.87|218.13|216.53|217.25|215.65|0
1622639700000|2021-06-02 13:15:00|217.68|216.08|216.8|215.2|217.68|216.08|216.8|215.2|0
1622640000000|2021-06-02 13:20:00|216.58|214.98|218.12|216.52|218.66|217.06|216.58|214.98|0
1622640300000|2021-06-02 13:25:00|218.34|216.74|218.33|216.73|218.99|217.39|217.67|216.07|0
1622640600000|2021-06-02 13:30:00|217.67|216.07|213.51|211.91|217.67|216.07|212.85|211.25|0
1622640900000|2021-06-02 13:35:00|213.07|211.47|211.54|209.94|213.83|212.23|211.33|209.73|0
1622641200000|2021-06-02 13:40:00|211.33|209.73|214.59|212.99|215.03|213.43|211.32|209.72|0
1622641500000|2021-06-02 13:45:00|214.81|213.21|219.86|218.26|219.86|218.26|214.81|213.21|0
1622641800000|2021-06-02 13:50:00|219.64|218.04|218.75|217.15|220.3|218.7|218.09|216.49|0
1622642100000|2021-06-02 13:55:00|218.97|217.37|218.41|216.81|220.95|219.35|218.31|216.71|0
1622642400000|2021-06-02 14:00:00|218.75|217.15|218.52|216.92|219.18|217.58|217.21|215.61|0
1622642700000|2021-06-02 14:05:00|218.96|217.36|219.4|217.8|219.84|218.24|217.64|216.04|0
1622643000000|2021-06-02 14:10:00|219.18|217.58|219.4|217.8|220.5|218.9|217.86|216.26|0
1622643300000|2021-06-02 14:15:00|219.62|218.02|220.94|219.34|221.82|220.22|218.29|216.69|0
1622643600000|2021-06-02 14:20:00|220.72|219.12|222.41|220.81|223.39|221.79|220.49|218.89|0
1622643900000|2021-06-02 14:25:00|222.19|220.59|221.74|220.14|223.08|221.48|221.52|219.92|0
1622644200000|2021-06-02 14:30:00|221.97|220.37|221.52|219.92|222.85|221.25|221.3|219.7|0
1622644500000|2021-06-02 14:35:00|221.3|219.7|220.41|218.81|221.52|219.92|218.86|217.26|0
1622644800000|2021-06-02 14:40:00|220.63|219.03|221.73|220.13|222.4|220.8|220.18|218.58|0
1622645100000|2021-06-02 14:45:00|222.18|220.58|221.06|219.46|223.06|221.46|220.62|219.02|0
1622645400000|2021-06-02 14:50:00|221.29|219.69|219.95|218.35|221.51|219.91|219.07|217.47|0
1622645700000|2021-06-02 14:55:00|219.73|218.13|220.61|219.01|220.62|219.02|219.06|217.46|0
1622646000000|2021-06-02 15:00:00|220.39|218.79|221.05|219.45|222.17|220.57|218.95|217.35|0
1622646300000|2021-06-02 15:05:00|221.27|219.67|221.49|219.89|221.94|220.34|220.61|219.01|0
1622646600000|2021-06-02 15:10:00|221.27|219.67|224.16|222.56|224.16|222.56|221.05|219.45|0
1622646900000|2021-06-02 15:15:00|223.93|222.33|223.26|221.66|225.05|223.45|222.6|221|0
1622647200000|2021-06-02 15:20:00|223.48|221.88|222.57|220.97|223.71|222.11|221.23|219.63|0
1622647500000|2021-06-02 15:25:00|222.35|220.75|223.24|221.64|223.47|221.87|221.9|220.3|0
1622647800000|2021-06-02 15:30:00|223.46|221.86|223.68|222.08|223.69|222.09|222.57|220.97|0
1622648100000|2021-06-02 15:35:00|223.91|222.31|222.79|221.19|224.13|222.53|222.12|220.52|0
1622648400000|2021-06-02 15:40:00|222.56|220.96|223.29|221.69|223.52|221.92|221.89|220.29|0
1622648700000|2021-06-02 15:45:00|223.07|221.47|222.84|221.24|223.29|221.69|222.4|220.8|0
1622649000000|2021-06-02 15:50:00|223.07|221.47|222.17|220.57|223.29|221.69|222.05|220.45|0
1622649300000|2021-06-02 15:55:00|221.94|220.34|221.05|219.45|222.39|220.79|220.6|219|0
1622649600000|2021-06-02 16:00:00|221.27|219.67|220.82|219.22|221.49|219.89|219.48|217.88|0
1622649900000|2021-06-02 16:05:00|220.7|219.1|221.04|219.44|221.49|219.89|220.37|218.77|0
1622650200000|2021-06-02 16:10:00|220.82|219.22|220.59|218.99|221.04|219.44|219.92|218.32|0
1622650500000|2021-06-02 16:15:00|220.81|219.21|219.47|217.87|221.26|219.66|219.25|217.65|0
1622650800000|2021-06-02 16:20:00|219.25|217.65|218.13|216.53|219.91|218.31|217.91|216.31|0
1622651100000|2021-06-02 16:25:00|217.91|216.31|217.23|215.63|218.35|216.75|215.9|214.3|0
1622651400000|2021-06-02 16:30:00|217.01|215.41|216.56|214.96|217.01|215.41|215.01|213.41|0
1622651700000|2021-06-02 16:35:00|216.34|214.74|216.34|214.74|217.01|215.41|215.9|214.3|0
1622652000000|2021-06-02 16:40:00|216.12|214.52|216.56|214.96|216.56|214.96|215.89|214.29|0
1622652300000|2021-06-02 16:45:00|216.78|215.18|217.44|215.84|217.67|216.07|216.55|214.95|0
1622652600000|2021-06-02 16:50:00|217.22|215.62|217.66|216.06|217.89|216.29|216.99|215.39|0
1622652900000|2021-06-02 16:55:00|217.55|215.95|217.21|215.61|217.88|216.28|216.99|215.39|0
1622653200000|2021-06-02 17:00:00|217.43|215.83|217.88|216.28|218.1|216.5|217.21|215.61|0
1622653500000|2021-06-02 17:05:00|217.65|216.05|217.43|215.83|218.1|216.5|216.76|215.16|0
1622653800000|2021-06-02 17:10:00|217.2|215.6|216.09|214.49|217.87|216.27|215.2|213.6|0
1622654100000|2021-06-02 17:15:00|216.31|214.71|215.2|213.6|216.53|214.93|214.75|213.15|0
1622654400000|2021-06-02 17:20:00|214.98|213.38|210.66|209.06|215.2|213.6|210.55|208.95|0
1622654700000|2021-06-02 17:25:00|210.33|208.73|212.09|210.49|212.31|210.71|210.11|208.51|0
1622655000000|2021-06-02 17:30:00|211.43|209.83|212.31|210.71|212.53|210.93|211.21|209.61|0
1622655300000|2021-06-02 17:35:00|212.53|210.93|212.85|211.25|213.63|212.03|212.19|210.59|0
1622655600000|2021-06-02 17:40:00|212.75|211.15|212.3|210.7|212.75|211.15|212.08|210.48|0
1622655900000|2021-06-02 17:45:00|212.52|210.92|210.31|208.71|213.18|211.58|209.65|208.05|0
1622656200000|2021-06-02 17:50:00|210.53|208.93|211.41|209.81|211.85|210.25|210.31|208.71|0
1622656500000|2021-06-02 17:55:00|211.19|209.59|211.41|209.81|211.85|210.25|210.31|208.71|0
1622656800000|2021-06-02 18:00:00|211.51|209.91|212.95|211.35|213.39|211.79|211.41|209.81|0
1622657100000|2021-06-02 18:05:00|212.83|211.23|209.41|207.81|213.17|211.57|209.41|207.81|0
1622657400000|2021-06-02 18:10:00|209.63|208.03|207.39|205.79|210.51|208.91|207.21|205.61|0
1622657700000|2021-06-02 18:15:00|208.08|206.48|210.28|208.68|211.73|210.13|207.99|206.39|0
1622658000000|2021-06-02 18:20:00|210.5|208.9|211.83|210.23|211.93|210.33|210.39|208.79|0
1622658300000|2021-06-02 18:25:00|212.05|210.45|211.16|209.56|212.49|210.89|211.04|209.44|0
1622658600000|2021-06-02 18:30:00|211.38|209.78|211.37|209.77|212.04|210.44|210.27|208.67|0
1622658900000|2021-06-02 18:35:00|210.93|209.33|211.48|209.88|211.7|210.1|210.05|208.45|0
1622659200000|2021-06-02 18:40:00|211.37|209.77|210.93|209.33|212.03|210.43|210.48|208.88|0
1622659500000|2021-06-02 18:45:00|211.15|209.55|212.03|210.43|212.03|210.43|210.48|208.88|0
1622659800000|2021-06-02 18:50:00|211.81|210.21|211.14|209.54|211.81|210.21|210.48|208.88|0
1622660100000|2021-06-02 18:55:00|211.36|209.76|212.24|210.64|212.35|210.75|210.92|209.32|0
1622660400000|2021-06-02 19:00:00|212.02|210.42|210.91|209.31|212.46|210.86|210.47|208.87|0
1622660700000|2021-06-02 19:05:00|211.13|209.53|211.79|210.19|212.68|211.08|211.13|209.53|0
1622661000000|2021-06-02 19:10:00|212.01|210.41|212.9|211.3|213.34|211.74|212.01|210.41|0
1622661300000|2021-06-02 19:15:00|213.12|211.52|212.23|210.63|213.22|211.62|212.01|210.41|0
1622661600000|2021-06-02 19:20:00|212.01|210.41|211.34|209.74|212.45|210.85|211.12|209.52|0
1622661900000|2021-06-02 19:25:00|211.56|209.96|210.89|209.29|212|210.4|210.67|209.07|0
1622662200000|2021-06-02 19:30:00|210.67|209.07|210.45|208.85|211.78|210.18|210.22|208.62|0
1622662500000|2021-06-02 19:35:00|210.22|208.62|210.66|209.06|211.55|209.95|209.56|207.96|0
1622662800000|2021-06-02 19:40:00|210.88|209.28|211.21|209.61|211.43|209.83|209.88|208.28|0
1622663100000|2021-06-02 19:45:00|211.43|209.83|211.43|209.83|211.87|210.27|210.54|208.94|0
1622663400000|2021-06-02 19:50:00|212.32|210.72|212.98|211.38|214.54|212.94|210.76|209.16|0
1622663700000|2021-06-02 19:55:00|213.2|211.6|215.65|214.05|216.99|215.39|212.76|211.16|0
1622664000000|2021-06-02 20:00:00|216.1|214.5|215.43|213.83|216.1|214.5|214.98|213.38|0
1622664300000|2021-06-02 20:05:00|215.65|214.05|215.65|214.05|215.65|214.05|214.76|213.16|0
1622664600000|2021-06-02 20:10:00|215.87|214.27|215.09|213.49|215.87|214.27|214.98|213.38|0
1622664900000|2021-06-02 20:15:00|215.29|213.29|215.16|213.16|215.32|213.32|214.97|212.97|0
1622665200000|2021-06-02 20:20:00|215.18|213.18|215.18|213.18|215.55|213.55|215.18|213.18|0
1622665500000|2021-06-02 20:25:00|215.09|213.09|215.21|213.21|215.35|213.35|215.02|213.02|0
1622665800000|2021-06-02 20:30:00|215.5|213.5|213.94|211.94|215.5|213.5|212.83|210.83|0
1622666100000|2021-06-02 20:35:00|214.16|212.16|214.38|212.38|214.38|212.38|213.27|211.27|0
1622666400000|2021-06-02 20:40:00|214.16|212.16|215.26|213.26|215.49|213.49|214.15|212.15|0
1622666700000|2021-06-02 20:45:00|215.04|213.04|215.26|213.26|215.26|213.26|214.82|212.82|0
1622667000000|2021-06-02 20:50:00|215.04|213.04|215.48|213.48|215.48|213.48|215.04|213.04|0
1622667300000|2021-06-02 20:55:00|215.26|213.26|217.04|215.04|217.04|215.04|215.03|213.03|0
1622667600000|2021-06-02 21:00:00|216.74|214.74|216.45|214.45|216.74|214.74|216.39|214.39|0
1622667900000|2021-06-02 21:05:00|216.38|214.38|216.34|214.34|216.44|214.44|216.25|214.25|0
1622668500000|2021-06-02 21:15:00|216.38|214.38|216.79|214.79|216.79|214.79|216.37|214.37|0
1622668800000|2021-06-02 21:20:00|216.83|214.83|216.79|214.79|216.88|214.88|216.79|214.79|0
1622669100000|2021-06-02 21:25:00|216.82|214.82|216.59|214.59|216.82|214.82|216.56|214.56|0
1622669400000|2021-06-02 21:30:00|216.62|214.62|216.62|214.62|216.62|214.62|216.62|214.62|0
1622669700000|2021-06-02 21:35:00|216.72|214.72|216.75|214.75|216.98|214.98|216.72|214.72|0
1622670300000|2021-06-02 21:45:00|216.77|214.77|216.87|214.87|216.9|214.9|216.74|214.74|0
1622670600000|2021-06-02 21:50:00|216.9|214.9|217.22|215.22|217.26|215.26|216.87|214.87|0
1622670900000|2021-06-02 21:55:00|217.1|215.1|217.12|215.12|217.26|215.26|216.86|214.86|0
1622671200000|2021-06-02 22:00:00|217.89|215.89|217.56|215.56|218.23|216.23|216.66|214.66|0
1622671500000|2021-06-02 22:05:00|217.33|215.33|216.88|214.88|217.56|215.56|216.88|214.88|0
1622671800000|2021-06-02 22:10:00|217.1|215.1|216.43|214.43|217.21|215.21|216.43|214.43|0
1622672100000|2021-06-02 22:15:00|216.65|214.65|216.87|214.87|217.21|215.21|216.65|214.65|0
1622672400000|2021-06-02 22:20:00|216.65|214.65|217.43|215.43|217.43|215.43|216.65|214.65|0
1622672700000|2021-06-02 22:25:00|217.32|215.32|217.54|215.54|217.54|215.54|217.09|215.09|0
1622673000000|2021-06-02 22:30:00|217.76|215.76|217.09|215.09|217.76|215.76|217.09|215.09|0
1622673300000|2021-06-02 22:35:00|216.86|214.86|216.64|214.64|217.31|215.31|216.64|214.64|0
1622673600000|2021-06-02 22:40:00|216.86|214.86|216.63|214.63|216.86|214.86|216.41|214.41|0
1622673900000|2021-06-02 22:45:00|216.41|214.41|216.41|214.41|216.63|214.63|216.41|214.41|0
1622674200000|2021-06-02 22:50:00|216.4|214.4|216.63|214.63|216.63|214.63|216.4|214.4|0
1622674500000|2021-06-02 22:55:00|216.73|214.73|216.85|214.85|216.85|214.85|216.62|214.62|0
1622674800000|2021-06-02 23:00:00|216.62|214.62|216.17|214.17|217.07|215.07|216.17|214.17|0
1622675100000|2021-06-02 23:05:00|216.28|214.28|216.39|214.39|217.06|215.06|216.17|214.17|0
1622675400000|2021-06-02 23:10:00|216.62|214.62|216.39|214.39|216.62|214.62|216.17|214.17|0
1622675700000|2021-06-02 23:15:00|216.61|214.61|216.16|214.16|216.61|214.61|216.16|214.16|0
1622676000000|2021-06-02 23:20:00|216.38|214.38|216.38|214.38|216.61|214.61|216.16|214.16|0
1622676300000|2021-06-02 23:25:00|216.6|214.6|216.6|214.6|216.83|214.83|216.38|214.38|0
1622676600000|2021-06-02 23:30:00|216.82|214.82|217.27|215.27|217.27|215.27|216.6|214.6|0
1622676900000|2021-06-02 23:35:00|217.04|215.04|217.04|215.04|217.27|215.27|217.04|215.04|0
1622677200000|2021-06-02 23:40:00|217.26|215.26|217.26|215.26|217.37|215.37|217.04|215.04|0
1622677500000|2021-06-02 23:45:00|217.37|215.37|217.93|215.93|217.93|215.93|217.04|215.04|0
1622677800000|2021-06-02 23:50:00|217.71|215.71|217.81|215.81|218.15|216.15|217.48|215.48|0
1622678100000|2021-06-02 23:55:00|217.7|215.7|218.15|216.15|218.82|216.82|217.48|215.48|0
1622678400000|2021-06-03 00:00:00|218.37|216.37|219.49|217.49|220.39|218.39|217.47|215.47|0
1622678700000|2021-06-03 00:05:00|219.71|217.71|220.16|218.16|220.71|218.71|219.71|217.71|0
1622679000000|2021-06-03 00:10:00|220.38|218.38|220.15|218.15|220.61|218.61|220.15|218.15|0
1622679300000|2021-06-03 00:15:00|220.38|218.38|220.37|218.37|220.83|218.83|220.37|218.37|0
1622679600000|2021-06-03 00:20:00|220.6|218.6|219.92|217.92|220.82|218.82|219.7|217.7|0
1622679900000|2021-06-03 00:25:00|220.15|218.15|220.82|218.82|221.04|219.04|219.92|217.92|0
1622680200000|2021-06-03 00:30:00|220.93|218.93|221.04|219.04|221.27|219.27|220.81|218.81|0
1622680500000|2021-06-03 00:35:00|221.26|219.26|221.26|219.26|221.71|219.71|221.26|219.26|0
1622680800000|2021-06-03 00:40:00|221.14|219.14|221.26|219.26|221.48|219.48|221.03|219.03|0
1622681100000|2021-06-03 00:45:00|221.03|219.03|221.03|219.03|221.25|219.25|220.36|218.36|0
1622681400000|2021-06-03 00:50:00|220.91|218.91|221.47|219.47|221.7|219.7|220.8|218.8|0
1622681700000|2021-06-03 00:55:00|221.7|219.7|221.7|219.7|222.37|220.37|221.47|219.47|0
1622682000000|2021-06-03 01:00:00|221.47|219.47|220.79|218.79|221.7|219.7|220.57|218.57|0
1622682300000|2021-06-03 01:05:00|221.02|219.02|220.57|218.57|221.02|219.02|220.34|218.34|0
1622682600000|2021-06-03 01:10:00|220.56|218.56|220.34|218.34|220.79|218.79|220.34|218.34|0
1622682900000|2021-06-03 01:15:00|220.11|218.11|219.21|217.21|220.34|218.34|218.76|216.76|0
1622683200000|2021-06-03 01:20:00|219.44|217.44|219.21|217.21|219.66|217.66|219.21|217.21|0
1622683500000|2021-06-03 01:25:00|219.43|217.43|220.43|218.43|220.78|218.78|219.43|217.43|0
1622683800000|2021-06-03 01:30:00|220.33|218.33|220.55|218.55|221.22|219.22|219.88|217.88|0
1622684100000|2021-06-03 01:35:00|220.77|218.77|221.22|219.22|221.44|219.44|220.55|218.55|0
1622684400000|2021-06-03 01:40:00|220.99|218.99|220.77|218.77|221.22|219.22|220.09|218.09|0
1622684700000|2021-06-03 01:45:00|220.54|218.54|219.52|217.52|220.54|218.54|219.41|217.41|0
1622685000000|2021-06-03 01:50:00|219.41|217.41|219.64|217.64|219.86|217.86|218.74|216.74|0
1622685300000|2021-06-03 01:55:00|219.52|217.52|219.86|217.86|220.19|218.19|219.41|217.41|0
1622685600000|2021-06-03 02:00:00|220.08|218.08|220.08|218.08|220.75|218.75|219.74|217.74|0
1622685900000|2021-06-03 02:05:00|220.3|218.3|220.07|218.07|220.3|218.3|219.85|217.85|0
1622686200000|2021-06-03 02:10:00|220.3|218.3|220.3|218.3|220.52|218.52|220.07|218.07|0
1622686500000|2021-06-03 02:15:00|220.4|218.4|220.07|218.07|220.52|218.52|219.62|217.62|0
1622686800000|2021-06-03 02:20:00|220.18|218.18|219.84|217.84|220.52|218.52|219.62|217.62|0
1622687100000|2021-06-03 02:25:00|220.06|218.06|219.61|217.61|220.29|218.29|219.39|217.39|0
1622687400000|2021-06-03 02:30:00|219.49|217.49|218.04|216.04|219.61|217.61|217.81|215.81|0
1622687700000|2021-06-03 02:35:00|217.92|215.92|217.36|215.36|218.04|216.04|216.92|214.92|0
1622688000000|2021-06-03 02:40:00|217.59|215.59|218.26|216.26|218.26|216.26|217.59|215.59|0
1622688300000|2021-06-03 02:45:00|218.48|216.48|218.25|216.25|218.7|216.7|218.25|216.25|0
1622688600000|2021-06-03 02:50:00|218.48|216.48|218.47|216.47|218.7|216.7|218.25|216.25|0
1622688900000|2021-06-03 02:55:00|218.58|216.58|218.69|216.69|219.14|217.14|218.47|216.47|0
1622689200000|2021-06-03 03:00:00|218.92|216.92|218.91|216.91|219.14|217.14|218.47|216.47|0
1622689500000|2021-06-03 03:05:00|218.69|216.69|218.24|216.24|218.69|216.69|218.24|216.24|0
1622689800000|2021-06-03 03:10:00|218.35|216.35|218.91|216.91|218.91|216.91|218.24|216.24|0
1622690100000|2021-06-03 03:15:00|219.01|217.01|218.68|216.68|219.13|217.13|218.56|216.56|0
1622690400000|2021-06-03 03:20:00|218.79|216.79|218|216|218.9|216.9|217.78|215.78|0
1622690700000|2021-06-03 03:25:00|218.23|216.23|217.55|215.55|218.45|216.45|217.55|215.55|0
1622691000000|2021-06-03 03:30:00|217.78|215.78|218|216|218.45|216.45|217.66|215.66|0
1622691300000|2021-06-03 03:35:00|217.88|215.88|218.89|216.89|218.89|216.89|217.88|215.88|0
1622691600000|2021-06-03 03:40:00|218.67|216.67|218.89|216.89|219.11|217.11|218.66|216.66|0
1622691900000|2021-06-03 03:45:00|219.11|217.11|218.66|216.66|219.11|217.11|218.1|216.1|0
1622692200000|2021-06-03 03:50:00|218.43|216.43|218.43|216.43|218.66|216.66|218.21|216.21|0
1622692500000|2021-06-03 03:55:00|218.21|216.21|218.43|216.43|218.65|216.65|218.21|216.21|0
1622692800000|2021-06-03 04:00:00|218.65|216.65|218.87|216.87|219.1|217.1|218.43|216.43|0
1622693100000|2021-06-03 04:05:00|218.76|216.76|218.87|216.87|218.87|216.87|218.65|216.65|0
1622693400000|2021-06-03 04:10:00|218.64|216.64|219.09|217.09|219.09|217.09|218.64|216.64|0
1622693700000|2021-06-03 04:15:00|218.87|216.87|219.09|217.09|219.09|217.09|218.64|216.64|0
1622694000000|2021-06-03 04:20:00|219.19|217.19|219.31|217.31|219.53|217.53|219.19|217.19|0
1622694300000|2021-06-03 04:25:00|219.08|217.08|218.86|216.86|219.31|217.31|218.63|216.63|0
1622694600000|2021-06-03 04:30:00|218.85|216.85|218.63|216.63|218.85|216.85|218.51|216.51|0
1622694900000|2021-06-03 04:35:00|218.73|216.73|218.85|216.85|218.85|216.85|218.62|216.62|0
1622695200000|2021-06-03 04:40:00|218.62|216.62|218.4|216.4|218.85|216.85|218.4|216.4|0
1622695500000|2021-06-03 04:45:00|217.95|215.95|218.17|216.17|218.17|216.17|217.95|215.95|0
1622695800000|2021-06-03 04:50:00|218.28|216.28|218.39|216.39|218.39|216.39|218.17|216.17|0
1622696100000|2021-06-03 04:55:00|218.16|216.16|217.6|215.6|218.39|216.39|217.6|215.6|0
1622696400000|2021-06-03 05:00:00|217.49|215.49|218.38|216.38|218.61|216.61|217.26|215.26|0
1622696700000|2021-06-03 05:05:00|218.16|216.16|217.93|215.93|218.38|216.38|217.48|215.48|0
1622697000000|2021-06-03 05:10:00|218.15|216.15|218.6|216.6|218.6|216.6|217.93|215.93|0
1622697300000|2021-06-03 05:15:00|218.38|216.38|219.05|217.05|219.05|217.05|218.15|216.15|0
1622697600000|2021-06-03 05:20:00|218.82|216.82|218.59|216.59|219.04|217.04|218.37|216.37|0
1622697900000|2021-06-03 05:25:00|218.37|216.37|218.36|216.36|218.81|216.81|218.14|216.14|0
1622698200000|2021-06-03 05:30:00|218.25|216.25|218.14|216.14|218.36|216.36|217.02|215.02|0
1622698500000|2021-06-03 05:35:00|218.02|216.02|217.68|215.68|218.36|216.36|217.46|215.46|0
1622698800000|2021-06-03 05:40:00|217.57|215.57|217.46|215.46|217.68|215.68|217.01|215.01|0
1622699100000|2021-06-03 05:45:00|217.23|215.23|217.45|215.45|217.9|215.9|217.23|215.23|0
1622699400000|2021-06-03 05:50:00|217.68|215.68|217.9|215.9|218.13|216.13|217.56|215.56|0
1622699700000|2021-06-03 05:55:00|217.78|215.78|218.12|216.12|218.35|216.35|217.67|215.67|0
1622700000000|2021-06-03 06:00:00|218.23|216.23|218.34|216.34|218.79|216.79|217.89|215.89|0
1622700300000|2021-06-03 06:05:00|218.12|216.12|217.66|215.66|218.34|216.34|217.44|215.44|0
1622700600000|2021-06-03 06:10:00|217.44|215.44|217.21|215.21|217.66|215.66|217.1|215.1|0
1622700900000|2021-06-03 06:15:00|217.1|215.1|216.09|214.09|217.21|215.21|215.87|213.87|0
1622701200000|2021-06-03 06:20:00|216.31|214.31|216.08|214.08|216.31|214.31|215.86|213.86|0
1622701500000|2021-06-03 06:25:00|215.86|213.86|216.08|214.08|216.31|214.31|215.86|213.86|0
1622701800000|2021-06-03 06:30:00|215.86|213.86|215.18|213.18|216.08|214.08|215.18|213.18|0
1622702100000|2021-06-03 06:35:00|215.41|213.41|214.51|212.51|215.63|213.63|214.51|212.51|0
1622702400000|2021-06-03 06:40:00|214.73|212.73|213.17|211.17|214.73|212.73|212.5|210.5|0
1622702700000|2021-06-03 06:45:00|212.94|210.94|211.83|209.83|213.17|211.17|211.38|209.38|0
1622703000000|2021-06-03 06:50:00|212.05|210.05|212.71|210.71|212.94|210.94|211.83|209.83|0
1622703300000|2021-06-03 06:55:00|212.94|210.94|214.72|212.72|214.72|212.72|212.94|210.94|0
1622703600000|2021-06-03 07:00:00|214.94|212.94|214.31|212.31|215.09|213.09|213.54|211.54|0
1622703900000|2021-06-03 07:05:00|214.44|212.84|212.34|210.74|214.44|212.84|212.12|210.52|0
1622704200000|2021-06-03 07:10:00|212.12|210.52|213.22|211.62|213.44|211.84|212.12|210.52|0
1622704500000|2021-06-03 07:15:00|213|211.4|213.22|211.62|213.66|212.06|211.68|210.08|0
1622704800000|2021-06-03 07:20:00|213|211.4|212.11|210.51|213|211.4|211.89|210.29|0
1622705100000|2021-06-03 07:25:00|212.22|210.62|212.99|211.39|213.43|211.83|211.99|210.39|0
1622705400000|2021-06-03 07:30:00|212.77|211.17|213.21|211.61|213.43|211.83|212.76|211.16|0
1622705700000|2021-06-03 07:35:00|213.43|211.83|212.87|211.27|213.87|212.27|212.76|211.16|0
1622706000000|2021-06-03 07:40:00|212.76|211.16|212.53|210.93|212.76|211.16|212.2|210.6|0
1622706300000|2021-06-03 07:45:00|212.31|210.71|211.16|209.56|212.71|211.11|211.16|209.56|0
1622706600000|2021-06-03 07:50:00|211.26|209.66|209.83|208.23|211.26|209.66|209.39|207.79|0
1622706900000|2021-06-03 07:55:00|210.05|208.45|210.15|208.55|210.59|208.99|209.83|208.23|0
1622707200000|2021-06-03 08:00:00|209.83|208.23|209.16|207.56|210.49|208.89|209.16|207.56|0
1622707500000|2021-06-03 08:05:00|209.38|207.78|210.14|208.54|210.14|208.54|208.83|207.23|0
1622707800000|2021-06-03 08:10:00|210.04|208.44|210.03|208.43|211.14|209.54|210.03|208.43|0
1622708100000|2021-06-03 08:15:00|209.81|208.21|210.36|208.76|210.69|209.09|209.15|207.55|0
1622708400000|2021-06-03 08:20:00|210.47|208.87|210.47|208.87|210.69|209.09|210.03|208.43|0
1622708700000|2021-06-03 08:25:00|210.25|208.65|211.35|209.75|211.35|209.75|210.24|208.64|0
1622709000000|2021-06-03 08:30:00|211.13|209.53|212.01|210.41|212.45|210.85|210.9|209.3|0
1622709300000|2021-06-03 08:35:00|211.78|210.18|212.89|211.29|213.11|211.51|211.78|210.18|0
1622709600000|2021-06-03 08:40:00|212.67|211.07|213.33|211.73|213.55|211.95|212.33|210.73|0
1622709900000|2021-06-03 08:45:00|213.1|211.5|213.54|211.94|213.54|211.94|212.22|210.62|0
1622710200000|2021-06-03 08:50:00|213.32|211.72|213.76|212.16|213.99|212.39|213.32|211.72|0
1622710500000|2021-06-03 08:55:00|213.98|212.38|213.09|211.49|213.98|212.38|213.09|211.49|0
1622710800000|2021-06-03 09:00:00|213.2|211.6|212.2|210.6|213.2|211.6|212.2|210.6|0
1622711100000|2021-06-03 09:05:00|212.42|210.82|211.32|209.72|212.65|211.05|211.32|209.72|0
1622711400000|2021-06-03 09:10:00|211.09|209.49|209.99|208.39|211.32|209.72|209.99|208.39|0
1622711700000|2021-06-03 09:15:00|210.21|208.61|208.22|206.62|210.43|208.83|208.22|206.62|0
1622712000000|2021-06-03 09:20:00|208|206.4|208|206.4|208.44|206.84|207.12|205.52|0
1622712300000|2021-06-03 09:25:00|208.22|206.62|208.1|206.5|208.22|206.62|207.12|205.52|0
1622712600000|2021-06-03 09:30:00|208.21|206.61|207.77|206.17|208.21|206.61|207.55|205.95|0
1622712900000|2021-06-03 09:35:00|207.99|206.39|208.87|207.27|208.87|207.27|207.99|206.39|0
1622713200000|2021-06-03 09:40:00|208.86|207.26|209.96|208.36|210.19|208.59|208.86|207.26|0
1622713500000|2021-06-03 09:45:00|210.18|208.58|209.96|208.36|210.4|208.8|209.74|208.14|0
1622713800000|2021-06-03 09:50:00|209.84|208.24|208.18|206.58|209.96|208.36|208.18|206.58|0
1622714100000|2021-06-03 09:55:00|208.06|206.46|208.28|206.68|208.4|206.8|207.51|205.91|0
1622714400000|2021-06-03 10:00:00|208.17|206.57|207.73|206.13|208.62|207.02|207.29|205.69|0
1622714700000|2021-06-03 10:05:00|207.95|206.35|202.58|200.98|207.95|206.35|201.57|199.97|0
1622715000000|2021-06-03 10:10:00|202.47|200.87|201.81|200.21|202.69|201.09|201.59|199.99|0
1622715300000|2021-06-03 10:15:00|201.59|199.99|204.22|202.62|204.22|202.62|201.59|199.99|0
1622715600000|2021-06-03 10:20:00|203.78|202.18|204.88|203.28|205.1|203.5|203.78|202.18|0
1622715900000|2021-06-03 10:25:00|204.66|203.06|203.77|202.17|204.76|203.16|203.55|201.95|0
1622716200000|2021-06-03 10:30:00|203.99|202.39|199.6|198|204.43|202.83|199.17|197.57|0
1622716500000|2021-06-03 10:35:00|200.04|198.44|198.07|196.47|200.48|198.88|197.42|195.82|0
1622716800000|2021-06-03 10:40:00|197.96|196.36|198.72|197.12|198.73|197.13|197.64|196.04|0
1622717100000|2021-06-03 10:45:00|199.16|197.56|199.42|197.82|200.29|198.69|199.16|197.56|0
1622717400000|2021-06-03 10:50:00|199.2|197.6|198.98|197.38|199.42|197.82|198.12|196.52|0
1622717700000|2021-06-03 10:55:00|199.2|197.6|196.46|194.86|199.2|197.6|193.9|192.3|0
1622718000000|2021-06-03 11:00:00|196.79|195.19|190.37|188.77|196.79|195.19|190.16|188.56|0
1622718300000|2021-06-03 11:05:00|190.58|188.98|192.07|190.47|193.99|192.39|190.58|188.98|0
1622718600000|2021-06-03 11:10:00|192.28|190.68|194.59|192.99|194.8|193.2|191.21|189.61|0
1622718900000|2021-06-03 11:15:00|194.37|192.77|193.3|191.7|195.01|193.41|193.3|191.7|0
1622719200000|2021-06-03 11:20:00|193.09|191.49|194.05|192.45|194.05|192.45|191.71|190.11|0
1622719500000|2021-06-03 11:25:00|193.84|192.24|193.41|191.81|194.69|193.09|193.41|191.81|0
1622719800000|2021-06-03 11:30:00|192.98|191.38|192.76|191.16|192.98|191.38|191.06|189.46|0
1622720100000|2021-06-03 11:35:00|192.55|190.95|193.71|192.11|194.68|193.08|192.01|190.41|0
1622720400000|2021-06-03 11:40:00|193.83|192.23|192.97|191.37|193.83|192.23|192.12|190.52|0
1622720700000|2021-06-03 11:45:00|192.75|191.15|189.2|187.6|192.75|191.15|187.44|185.84|0
1622721000000|2021-06-03 11:50:00|189.31|187.71|190.57|188.97|190.57|188.97|187.84|186.24|0
1622721300000|2021-06-03 11:55:00|190.79|189.19|190.99|189.39|191.21|189.61|189.09|187.49|0
1622721600000|2021-06-03 12:00:00|190.78|189.18|188.03|186.43|190.99|189.39|186.35|184.75|0
1622721900000|2021-06-03 12:05:00|188.45|186.85|188.45|186.85|189.09|187.49|187.19|185.59|0
1622722200000|2021-06-03 12:10:00|188.34|186.74|188.54|186.94|188.87|187.27|187.19|185.59|0
1622722500000|2021-06-03 12:15:00|188.44|186.84|191.82|190.22|191.82|190.22|186.76|185.16|0
1622722800000|2021-06-03 12:20:00|191.61|190.01|192.24|190.64|192.46|190.86|190.97|189.37|0
1622723100000|2021-06-03 12:25:00|192.13|190.53|192.02|190.42|193.09|191.49|190.97|189.37|0
1622723400000|2021-06-03 12:30:00|191.91|190.31|191.59|189.99|191.91|190.31|190.54|188.94|0
1622723700000|2021-06-03 12:35:00|191.48|189.88|193.93|192.33|194.14|192.54|191.06|189.46|0
1622724000000|2021-06-03 12:40:00|193.71|192.11|195.84|194.24|196.27|194.67|193.5|191.9|0
1622724300000|2021-06-03 12:45:00|196.06|194.46|195.84|194.24|197.12|195.52|195.2|193.6|0
1622724600000|2021-06-03 12:50:00|196.05|194.45|194.55|192.95|196.05|194.45|194.55|192.95|0
1622724900000|2021-06-03 12:55:00|194.76|193.16|193.48|191.88|194.98|193.38|193.27|191.67|0
1622725200000|2021-06-03 13:00:00|194.33|192.73|195.4|193.8|195.61|194.01|193.69|192.09|0
1622725500000|2021-06-03 13:05:00|195.18|193.58|194.75|193.15|196.04|194.44|194.54|192.94|0
1622725800000|2021-06-03 13:10:00|194.96|193.36|196.67|195.07|196.67|195.07|194.32|192.72|0
1622726100000|2021-06-03 13:15:00|196.77|195.17|196.02|194.42|197.74|196.14|195.81|194.21|0
1622726400000|2021-06-03 13:20:00|196.24|194.64|197.19|195.59|197.19|195.59|196.24|194.64|0
1622726700000|2021-06-03 13:25:00|197.09|195.49|195.16|193.56|198.16|196.56|195.16|193.56|0
1622727000000|2021-06-03 13:30:00|195.37|193.77|194.41|192.81|197.94|196.34|193.08|191.48|0
1622727300000|2021-06-03 13:35:00|194.2|192.6|189.48|187.88|194.62|193.02|189.48|187.88|0
1622727600000|2021-06-03 13:40:00|189.7|188.1|184.6|183|190.12|188.52|184.6|183|0
1622727900000|2021-06-03 13:45:00|183.97|182.37|182.28|180.68|187.35|185.75|181.44|179.84|0
1622728200000|2021-06-03 13:50:00|181.65|180.05|186.92|185.32|187.34|185.74|181.65|180.05|0
1622728500000|2021-06-03 13:55:00|186.07|184.47|188.61|187.01|190.53|188.93|185.86|184.26|0
1622728800000|2021-06-03 14:00:00|187.98|186.38|191.6|190|192.24|190.64|187.55|185.95|0
1622729100000|2021-06-03 14:05:00|192.24|190.64|194.59|192.99|196.75|195.15|190.52|188.92|0
1622729400000|2021-06-03 14:10:00|195.02|193.42|195.67|194.07|196.96|195.36|195.02|193.42|0
1622729700000|2021-06-03 14:15:00|195.88|194.28|194.8|193.2|196.31|194.71|192.23|190.63|0
1622730000000|2021-06-03 14:20:00|194.58|192.98|195.23|193.63|196.74|195.14|193.51|191.91|0
1622730300000|2021-06-03 14:25:00|195.01|193.41|192.64|191.04|195.23|193.63|192.64|191.04|0
1622730600000|2021-06-03 14:30:00|192.43|190.83|193.28|191.68|195.22|193.62|191.14|189.54|0
1622730900000|2021-06-03 14:35:00|193.5|191.9|190.28|188.68|195|193.4|190.07|188.47|0
1622731200000|2021-06-03 14:40:00|190.49|188.89|190.06|188.46|190.49|188.89|189.42|187.82|0
1622731500000|2021-06-03 14:45:00|189.85|188.25|199.25|197.65|199.9|198.3|189.42|187.82|0
1622731800000|2021-06-03 14:50:00|199.46|197.86|200.02|198.42|201.12|199.52|197.83|196.23|0
1622732100000|2021-06-03 14:55:00|200.46|198.86|205.96|204.36|206.4|204.8|200.46|198.86|0
1622732400000|2021-06-03 15:00:00|206.18|204.58|209.6|208|209.6|208|204.56|202.96|0
1622732700000|2021-06-03 15:05:00|210.04|208.44|212.04|210.44|212.26|210.66|210.04|208.44|0
1622733000000|2021-06-03 15:10:00|211.82|210.22|210.03|208.43|212.26|210.66|209.37|207.77|0
1622733300000|2021-06-03 15:15:00|209.81|208.21|206.93|205.33|210.48|208.88|206.7|205.1|0
1622733600000|2021-06-03 15:20:00|207.15|205.55|208.25|206.65|209.36|207.76|206.04|204.44|0
1622733900000|2021-06-03 15:25:00|208.69|207.09|209.8|208.2|210.69|209.09|207.8|206.2|0
1622734200000|2021-06-03 15:30:00|209.36|207.76|206.03|204.43|210.24|208.64|205.81|204.21|0
1622734500000|2021-06-03 15:35:00|206.14|204.54|205.14|203.54|207.8|206.2|204.7|203.1|0
1622734800000|2021-06-03 15:40:00|205.36|203.76|207.79|206.19|207.79|206.19|204.7|203.1|0
1622735100000|2021-06-03 15:45:00|207.57|205.97|205.36|203.76|207.57|205.97|204.25|202.65|0
1622735400000|2021-06-03 15:50:00|205.13|203.53|205.57|203.97|205.79|204.19|204.25|202.65|0
1622735700000|2021-06-03 15:55:00|205.35|203.75|207.12|205.52|207.12|205.52|204.91|203.31|0
1622736000000|2021-06-03 16:00:00|207.34|205.74|206.67|205.07|208.67|207.07|206.01|204.41|0
1622736300000|2021-06-03 16:05:00|206.89|205.29|207.99|206.39|209.1|207.5|206.45|204.85|0
1622736600000|2021-06-03 16:10:00|207.77|206.17|206.66|205.06|208.22|206.62|206.66|205.06|0
1622736900000|2021-06-03 16:15:00|206.55|204.95|205.77|204.17|207.55|205.95|205.77|204.17|0
1622737200000|2021-06-03 16:20:00|205.99|204.39|203.78|202.18|205.99|204.39|202.91|201.31|0
1622737500000|2021-06-03 16:25:00|203.56|201.96|206.21|204.61|206.43|204.83|203.34|201.74|0
1622737800000|2021-06-03 16:30:00|205.99|204.39|205.32|203.72|207.09|205.49|204.44|202.84|0
1622738100000|2021-06-03 16:35:00|205.1|203.5|207.97|206.37|207.97|206.37|205.1|203.5|0
1622738400000|2021-06-03 16:40:00|208.19|206.59|209.41|207.81|209.74|208.14|208.19|206.59|0
1622738700000|2021-06-03 16:45:00|209.52|207.92|207.96|206.36|209.97|208.37|207.74|206.14|0
1622739000000|2021-06-03 16:50:00|208.19|206.59|206.19|204.59|208.19|206.59|205.41|203.81|0
1622739300000|2021-06-03 16:55:00|205.97|204.37|208.18|206.58|208.4|206.8|205.52|203.92|0
1622739600000|2021-06-03 17:00:00|208.4|206.8|207.51|205.91|208.4|206.8|206.63|205.03|0
1622739900000|2021-06-03 17:05:00|207.29|205.69|207.06|205.46|207.95|206.35|202.43|200.83|0
1622740200000|2021-06-03 17:10:00|207.73|206.13|205.29|203.69|209.06|207.46|205.29|203.69|0
1622740500000|2021-06-03 17:15:00|205.51|203.91|207.72|206.12|207.72|206.12|205.07|203.47|0
1622740800000|2021-06-03 17:20:00|207.94|206.34|209.82|208.22|209.94|208.34|207.72|206.12|0
1622741100000|2021-06-03 17:25:00|209.71|208.11|210.48|208.88|210.82|209.22|209.49|207.89|0
1622741400000|2021-06-03 17:30:00|209.49|207.89|210.6|209|211.04|209.44|209.26|207.66|0
1622741700000|2021-06-03 17:35:00|210.37|208.77|210.59|208.99|210.82|209.22|209.7|208.1|0
1622742000000|2021-06-03 17:40:00|210.37|208.77|208.59|206.99|211.26|209.66|207.7|206.1|0
1622742300000|2021-06-03 17:45:00|208.37|206.77|207.7|206.1|209.47|207.87|206.81|205.21|0
1622742600000|2021-06-03 17:50:00|207.47|205.87|208.58|206.98|209.25|207.65|207.47|205.87|0
1622742900000|2021-06-03 17:55:00|208.36|206.76|207.69|206.09|210.13|208.53|207.47|205.87|0
1622743200000|2021-06-03 18:00:00|207.91|206.31|208.35|206.75|208.35|206.75|206.14|204.54|0
1622743500000|2021-06-03 18:05:00|208.57|206.97|207.68|206.08|208.79|207.19|206.8|205.2|0
1622743800000|2021-06-03 18:10:00|207.9|206.3|206.35|204.75|207.9|206.3|206.13|204.53|0
1622744100000|2021-06-03 18:15:00|206.13|204.53|204.8|203.2|206.13|204.53|203.7|202.1|0
1622744400000|2021-06-03 18:20:00|204.58|202.98|204.57|202.97|205.46|203.86|204.13|202.53|0
1622744700000|2021-06-03 18:25:00|204.35|202.75|203.69|202.09|205.23|203.63|203.47|201.87|0
1622745000000|2021-06-03 18:30:00|203.91|202.31|204.12|202.52|205.67|204.07|203.9|202.3|0
1622745300000|2021-06-03 18:35:00|203.9|202.3|203.24|201.64|205|203.4|202.36|200.76|0
1622745600000|2021-06-03 18:40:00|203.02|201.42|203.98|202.38|204.64|203.04|202.31|200.71|0
1622745900000|2021-06-03 18:45:00|204.2|202.6|204.63|203.03|204.85|203.25|203.1|201.5|0
1622746200000|2021-06-03 18:50:00|204.41|202.81|204.41|202.81|204.41|202.81|203.54|201.94|0
1622746500000|2021-06-03 18:55:00|204.3|202.7|202.22|200.62|204.63|203.03|202|200.4|0
1622746800000|2021-06-03 19:00:00|202|200.4|202.87|201.27|204.62|203.02|202|200.4|0
1622747100000|2021-06-03 19:05:00|203.09|201.49|203.52|201.92|203.52|201.92|202.21|200.61|0
1622747400000|2021-06-03 19:10:00|203.3|201.7|205.27|203.67|205.49|203.89|202.86|201.26|0
1622747700000|2021-06-03 19:15:00|205.05|203.45|203.08|201.48|205.71|204.11|203.08|201.48|0
1622748000000|2021-06-03 19:20:00|202.86|201.26|204.61|203.01|205.05|203.45|201.98|200.38|0
1622748300000|2021-06-03 19:25:00|204.82|203.22|205.7|204.1|205.7|204.1|203.29|201.69|0
1622748600000|2021-06-03 19:30:00|205.92|204.32|206.13|204.53|206.36|204.76|204.71|203.11|0
1622748900000|2021-06-03 19:35:00|205.91|204.31|207.78|206.18|207.89|206.29|205.69|204.09|0
1622749200000|2021-06-03 19:40:00|207.89|206.29|204.81|203.21|208.11|206.51|204.59|202.99|0
1622749500000|2021-06-03 19:45:00|204.59|202.99|203.05|201.45|204.81|203.21|202.18|200.58|0
1622749800000|2021-06-03 19:50:00|203.27|201.67|201.95|200.35|204.8|203.2|201.95|200.35|0
1622750100000|2021-06-03 19:55:00|202.61|201.01|203.04|201.44|204.36|202.76|201.95|200.35|0
1622750400000|2021-06-03 20:00:00|202.82|201.22|202.16|200.56|202.82|201.22|200.86|199.26|0
1622750700000|2021-06-03 20:05:00|201.94|200.34|201.94|200.34|202.16|200.56|200.85|199.25|0
1622751000000|2021-06-03 20:10:00|201.72|200.12|201.39|199.79|202.81|201.21|201.07|199.47|0
1622751300000|2021-06-03 20:15:00|201.74|199.74|201.55|199.55|201.74|199.74|201.23|199.23|0
1622751600000|2021-06-03 20:20:00|201.61|199.61|201.35|199.35|201.76|199.76|201.31|199.31|0
1622751900000|2021-06-03 20:25:00|201.31|199.31|201.21|199.21|201.31|199.31|201.15|199.15|0
1622752200000|2021-06-03 20:30:00|201.35|199.35|202.66|200.66|203.1|201.1|201.35|199.35|0
1622752500000|2021-06-03 20:35:00|202.44|200.44|203.09|201.09|203.32|201.32|202.44|200.44|0
1622752800000|2021-06-03 20:40:00|203.31|201.31|202.87|200.87|203.31|201.31|202.87|200.87|0
1622753100000|2021-06-03 20:45:00|203.09|201.09|202.87|200.87|203.31|201.31|201.78|199.78|0
1622753400000|2021-06-03 20:50:00|202.65|200.65|202.86|200.86|203.08|201.08|202.21|200.21|0
1622753700000|2021-06-03 20:55:00|203.08|201.08|203.28|201.28|203.52|201.52|202.21|200.21|0
1622754000000|2021-06-03 21:00:00|203.09|201.09|203.21|201.21|203.24|201.24|202.93|200.93|0
1622754300000|2021-06-03 21:05:00|203.2|201.2|203.17|201.17|203.53|201.53|202.98|200.98|0
1622754600000|2021-06-03 21:10:00|203.43|201.43|202.98|200.98|203.43|201.43|202.98|200.98|0
1622754900000|2021-06-03 21:15:00|203.01|201.01|203.04|201.04|203.04|201.04|203.01|201.01|0
1622755200000|2021-06-03 21:20:00|203.03|201.03|203.09|201.09|203.09|201.09|203.03|201.03|0
1622755500000|2021-06-03 21:25:00|203.07|201.07|203.06|201.06|203.07|201.07|203.03|201.03|0
1622755800000|2021-06-03 21:30:00|203.09|201.09|203.08|201.08|203.09|201.09|203.06|201.06|0
1622756100000|2021-06-03 21:35:00|203.27|201.27|203.6|201.6|203.91|201.91|203.27|201.27|0
1622756400000|2021-06-03 21:40:00|203.72|201.72|203.59|201.59|203.72|201.72|203.27|201.27|0
1622756700000|2021-06-03 21:45:00|203.56|201.56|203.55|201.55|203.56|201.56|203.55|201.55|0
1622757000000|2021-06-03 21:50:00|203.53|201.53|203.43|201.43|203.53|201.53|203.43|201.43|0
1622757300000|2021-06-03 21:55:00|203.45|201.45|203.39|201.39|203.45|201.45|203.39|201.39|0
1622757600000|2021-06-03 22:00:00|203.69|201.69|204.89|202.89|205.34|203.34|203.47|201.47|0
1622757900000|2021-06-03 22:05:00|204.78|202.78|204.67|202.67|205.11|203.11|203.9|201.9|0
1622758200000|2021-06-03 22:10:00|204.89|202.89|204.45|202.45|205.33|203.33|204.45|202.45|0
1622758500000|2021-06-03 22:15:00|204.23|202.23|204.44|202.44|204.66|202.66|204|202|0
1622758800000|2021-06-03 22:20:00|204.55|202.55|203.56|201.56|204.66|202.66|203.34|201.34|0
1622759100000|2021-06-03 22:25:00|203.34|201.34|202.46|200.46|203.34|201.34|202.02|200.02|0
1622759400000|2021-06-03 22:30:00|202.68|200.68|201.14|199.14|202.68|200.68|200.93|198.93|0
1622759700000|2021-06-03 22:35:00|200.92|198.92|201.58|199.58|201.8|199.8|200.7|198.7|0
1622760000000|2021-06-03 22:40:00|201.79|199.79|201.14|199.14|201.79|199.79|200.92|198.92|0
1622760300000|2021-06-03 22:45:00|201.13|199.13|202.01|200.01|202.01|200.01|200.92|198.92|0
1622760600000|2021-06-03 22:50:00|202.22|200.22|202.66|200.66|202.66|200.66|202|200|0
1622760900000|2021-06-03 22:55:00|202.44|200.44|202.87|200.87|202.88|200.88|202.44|200.44|0
1622761200000|2021-06-03 23:00:00|202.65|200.65|201.44|199.44|203.75|201.75|201.34|199.34|0
1622761500000|2021-06-03 23:05:00|201.56|199.56|201.33|199.33|202.21|200.21|201.33|199.33|0
1622761800000|2021-06-03 23:10:00|201.44|199.44|200.89|198.89|201.55|199.55|200.24|198.24|0
1622762100000|2021-06-03 23:15:00|201.11|199.11|201.54|199.54|201.76|199.76|200.89|198.89|0
1622762400000|2021-06-03 23:20:00|201.32|199.32|200.77|198.77|201.54|199.54|200.66|198.66|0
1622762700000|2021-06-03 23:25:00|200.66|198.66|200.22|198.22|201.1|199.1|200.22|198.22|0
1622763000000|2021-06-03 23:30:00|200.01|198.01|199.56|197.56|200.66|198.66|199.35|197.35|0
1622763300000|2021-06-03 23:35:00|199.78|197.78|199.56|197.56|200|198|199.34|197.34|0
1622763600000|2021-06-03 23:40:00|199.34|197.34|199.56|197.56|199.66|197.66|198.9|196.9|0
1622763900000|2021-06-03 23:45:00|199.77|197.77|199.33|197.33|199.99|197.99|198.9|196.9|0
1622764200000|2021-06-03 23:50:00|199.12|197.12|198.89|196.89|199.12|197.12|198.24|196.24|0
1622764500000|2021-06-03 23:55:00|198.68|196.68|198.45|196.45|198.89|196.89|198.02|196.02|0
1622764800000|2021-06-04 00:00:00|198.67|196.67|197.36|195.36|198.89|196.89|196.93|194.93|0
1622765100000|2021-06-04 00:05:00|197.58|195.58|196.06|194.06|198.88|196.88|196.06|194.06|0
1622765400000|2021-06-04 00:10:00|196.27|194.27|195.4|193.4|196.49|194.49|194.97|192.97|0
1622765700000|2021-06-04 00:15:00|195.19|193.19|193.24|191.24|195.19|193.19|192.8|190.8|0
1622766000000|2021-06-04 00:20:00|193.02|191.02|194.74|192.74|194.74|192.74|193.02|191.02|0
1622766300000|2021-06-04 00:25:00|194.63|192.63|193.87|191.87|194.96|192.96|193.44|191.44|0
1622766600000|2021-06-04 00:30:00|193.66|191.66|191.5|189.5|193.66|191.66|190.85|188.85|0
1622766900000|2021-06-04 00:35:00|191.71|189.71|193.43|191.43|193.65|191.65|191.5|189.5|0
1622767200000|2021-06-04 00:40:00|193.54|191.54|193.43|191.43|193.86|191.86|192.57|190.57|0
1622767500000|2021-06-04 00:45:00|193.21|191.21|194.94|192.94|195.48|193.48|193.21|191.21|0
1622767800000|2021-06-04 00:50:00|195.15|193.15|195.37|193.37|196.02|194.02|194.94|192.94|0
1622768100000|2021-06-04 00:55:00|195.58|193.58|195.36|193.36|195.8|193.8|195.15|193.15|0
1622768400000|2021-06-04 01:00:00|195.47|193.47|196.22|194.22|196.22|194.22|194.93|192.93|0
1622768700000|2021-06-04 01:05:00|196.01|194.01|196|194|196.01|194.01|195.36|193.36|0
1622769000000|2021-06-04 01:10:00|195.79|193.79|196.43|194.43|196.65|194.65|195.79|193.79|0
1622769300000|2021-06-04 01:15:00|196.22|194.22|195.99|193.99|196.43|194.43|195.78|193.78|0
1622769600000|2021-06-04 01:20:00|196.1|194.1|196.21|194.21|196.86|194.86|195.99|193.99|0
1622769900000|2021-06-04 01:25:00|196.42|194.42|196.64|194.64|196.86|194.86|196.21|194.21|0
1622770200000|2021-06-04 01:30:00|196.42|194.42|195.55|193.55|196.42|194.42|195.33|193.33|0
1622770500000|2021-06-04 01:35:00|195.65|193.65|196.41|194.41|196.41|194.41|195.33|193.33|0
1622770800000|2021-06-04 01:40:00|196.63|194.63|199.02|197.02|199.02|197.02|196.41|194.41|0
1622771100000|2021-06-04 01:45:00|199.24|197.24|199.01|197.01|200.32|198.32|198.8|196.8|0
1622771400000|2021-06-04 01:50:00|198.8|196.8|197.48|195.48|199.01|197.01|197.27|195.27|0
1622771700000|2021-06-04 01:55:00|197.7|195.7|198.35|196.35|198.79|196.79|197.7|195.7|0
1622772000000|2021-06-04 02:00:00|198.13|196.13|198.78|196.78|199|197|198.13|196.13|0
1622772300000|2021-06-04 02:05:00|198.67|196.67|197.69|195.69|198.78|196.78|197.47|195.47|0
1622772600000|2021-06-04 02:10:00|197.47|195.47|198.34|196.34|198.99|196.99|197.47|195.47|0
1622772900000|2021-06-04 02:15:00|198.44|196.44|198.33|196.33|198.77|196.77|198.12|196.12|0
1622773200000|2021-06-04 02:20:00|198.55|196.55|199.86|197.86|199.86|197.86|198.55|196.55|0
1622773500000|2021-06-04 02:25:00|199.64|197.64|199.85|197.85|200.07|198.07|199.2|197.2|0
1622773800000|2021-06-04 02:30:00|200.73|198.73|200.28|198.28|200.73|198.73|199.85|197.85|0
1622774100000|2021-06-04 02:35:00|200.07|198.07|200.28|198.28|200.94|198.94|200.07|198.07|0
1622774400000|2021-06-04 02:40:00|200.5|198.5|199.84|197.84|200.5|198.5|199.62|197.62|0
1622774700000|2021-06-04 02:45:00|200.06|198.06|200.49|198.49|200.71|198.71|200.05|198.05|0
1622775000000|2021-06-04 02:50:00|200.71|198.71|199.83|197.83|200.71|198.71|199.83|197.83|0
1622775300000|2021-06-04 02:55:00|199.61|197.61|199.83|197.83|200.05|198.05|199.39|197.39|0
1622775600000|2021-06-04 03:00:00|199.61|197.61|200.04|198.04|200.48|198.48|199.61|197.61|0
1622775900000|2021-06-04 03:05:00|199.82|197.82|200.47|198.47|200.69|198.69|199.6|197.6|0
1622776200000|2021-06-04 03:10:00|200.69|198.69|200.91|198.91|201.13|199.13|200.47|198.47|0
1622776500000|2021-06-04 03:15:00|201.13|199.13|200.25|198.25|202|200|200.25|198.25|0
1622776800000|2021-06-04 03:20:00|200.35|198.35|200.9|198.9|200.9|198.9|199.81|197.81|0
1622777100000|2021-06-04 03:25:00|201.12|199.12|202.43|200.43|202.65|200.65|200.68|198.68|0
1622777400000|2021-06-04 03:30:00|202.65|200.65|202.86|200.86|203.3|201.3|202.21|200.21|0
1622777700000|2021-06-04 03:35:00|202.97|200.97|203.3|201.3|203.52|201.52|202.42|200.42|0
1622778000000|2021-06-04 03:40:00|203.52|201.52|203.4|201.4|204.06|202.06|203.07|201.07|0
1622778300000|2021-06-04 03:45:00|203.51|201.51|203.95|201.95|204.17|202.17|203.51|201.51|0
1622778600000|2021-06-04 03:50:00|204.17|202.17|204.82|202.82|205.27|203.27|203.95|201.95|0
1622778900000|2021-06-04 03:55:00|204.93|202.93|204.38|202.38|204.93|202.93|204.16|202.16|0
1622779200000|2021-06-04 04:00:00|204.16|202.16|204.16|202.16|204.38|202.38|203.94|201.94|0
1622779500000|2021-06-04 04:05:00|203.94|201.94|203.93|201.93|204.16|202.16|203.71|201.71|0
1622779800000|2021-06-04 04:10:00|203.71|201.71|203.71|201.71|203.93|201.93|203.71|201.71|0
1622780100000|2021-06-04 04:15:00|203.81|201.81|203.7|201.7|204.15|202.15|203.48|201.48|0
1622780400000|2021-06-04 04:20:00|203.92|201.92|204.14|202.14|204.58|202.58|203.7|201.7|0
1622780700000|2021-06-04 04:25:00|204.02|202.02|203.92|201.92|204.14|202.14|203.7|201.7|0
1622781000000|2021-06-04 04:30:00|204.14|202.14|204.13|202.13|204.35|202.35|203.69|201.69|0
1622781300000|2021-06-04 04:35:00|204.35|202.35|203.25|201.25|204.79|202.79|203.03|201.03|0
1622781600000|2021-06-04 04:40:00|203.03|201.03|203.09|201.09|203.09|201.09|202.15|200.15|0
1622781900000|2021-06-04 04:45:00|203.31|201.31|203.26|201.26|203.48|201.48|202.83|200.83|0
1622782200000|2021-06-04 04:50:00|203.37|201.37|203.69|201.69|203.91|201.91|203.26|201.26|0
1622782500000|2021-06-04 04:55:00|203.47|201.47|203.86|201.86|203.91|201.91|203.47|201.47|0
1622782800000|2021-06-04 05:00:00|203.64|201.64|202.33|200.33|203.75|201.75|202.33|200.33|0
1622783100000|2021-06-04 05:05:00|202.55|200.55|198.85|196.85|202.55|200.55|198.85|196.85|0
1622783400000|2021-06-04 05:10:00|198.63|196.63|201.02|199.02|201.12|199.12|198.63|196.63|0
1622783700000|2021-06-04 05:15:00|201.12|199.12|204.72|202.72|204.72|202.72|201.12|199.12|0
1622784000000|2021-06-04 05:20:00|204.94|202.94|204.71|202.71|205.15|203.15|204.49|202.49|0
1622784300000|2021-06-04 05:25:00|204.93|202.93|204.05|202.05|204.93|202.93|203.4|201.4|0
1622784600000|2021-06-04 05:30:00|204.27|202.27|204.81|202.81|205.14|203.14|204.05|202.05|0
1622784900000|2021-06-04 05:35:00|204.7|202.7|203.83|201.83|205.14|203.14|203.5|201.5|0
1622785200000|2021-06-04 05:40:00|204.48|202.48|202.08|200.08|204.48|202.48|202.08|200.08|0
1622785500000|2021-06-04 05:45:00|201.86|199.86|200.77|198.77|202.08|200.08|200.33|198.33|0
1622785800000|2021-06-04 05:50:00|200.55|198.55|199.24|197.24|200.98|198.98|199.03|197.03|0
1622786100000|2021-06-04 05:55:00|199.35|197.35|199.46|197.46|199.68|197.68|199.02|197.02|0
1622786400000|2021-06-04 06:00:00|199.24|197.24|200.06|198.06|201.41|199.41|199.24|197.24|0
1622786700000|2021-06-04 06:05:00|200.28|198.28|200.49|198.49|201.58|199.58|200.28|198.28|0
1622787000000|2021-06-04 06:10:00|200.38|198.38|202.22|200.22|202.44|200.44|200.27|198.27|0
1622787300000|2021-06-04 06:15:00|202.44|200.44|201.35|199.35|202.88|200.88|201.13|199.13|0
1622787600000|2021-06-04 06:20:00|201.13|199.13|199.5|197.5|201.35|199.35|199.06|197.06|0
1622787900000|2021-06-04 06:25:00|199.71|197.71|199.39|197.39|200.04|198.04|198.52|196.52|0
1622788200000|2021-06-04 06:30:00|199.17|197.17|199.82|197.82|200.91|198.91|199.17|197.17|0
1622788500000|2021-06-04 06:35:00|200.03|198.03|201.65|199.65|201.99|199.99|200.03|198.03|0
1622788800000|2021-06-04 06:40:00|201.55|199.55|202.52|200.52|202.85|200.85|201.55|199.55|0
1622789100000|2021-06-04 06:45:00|202.63|200.63|204.37|202.37|205.91|203.91|202.63|200.63|0
1622789400000|2021-06-04 06:50:00|204.26|202.26|204.59|202.59|205.03|203.03|204.15|202.15|0
1622789700000|2021-06-04 06:55:00|204.47|202.47|204.15|202.15|204.8|202.8|203.71|201.71|0
1622790000000|2021-06-04 07:00:00|204.58|202.58|204.73|202.73|205.39|203.39|201.88|199.88|0
1622790300000|2021-06-04 07:05:00|204.31|202.71|204.52|202.92|206.72|205.12|203.65|202.05|0
1622790600000|2021-06-04 07:10:00|204.74|203.14|204.52|202.92|206.28|204.68|204.08|202.48|0
1622790900000|2021-06-04 07:15:00|204.74|203.14|203.86|202.26|204.96|203.36|203.64|202.04|0
1622791200000|2021-06-04 07:20:00|203.64|202.04|204.51|202.91|204.73|203.13|203.42|201.82|0
1622791500000|2021-06-04 07:25:00|204.29|202.69|204.07|202.47|204.51|202.91|202.75|201.15|0
1622791800000|2021-06-04 07:30:00|204.29|202.69|205.38|203.78|206.92|205.32|203.63|202.03|0
1622792100000|2021-06-04 07:35:00|205.6|204|205.7|204.1|206.04|204.44|204.72|203.12|0
1622792400000|2021-06-04 07:40:00|205.6|204|204.93|203.33|206.69|205.09|204.71|203.11|0
1622792700000|2021-06-04 07:45:00|205.04|203.44|204.49|202.89|205.15|203.55|204.27|202.67|0
1622793000000|2021-06-04 07:50:00|204.37|202.77|203.61|202.01|205.15|203.55|203.39|201.79|0
1622793300000|2021-06-04 07:55:00|203.83|202.23|202.94|201.34|204.04|202.44|202.73|201.13|0
1622793600000|2021-06-04 08:00:00|202.73|201.13|202.72|201.12|203.82|202.22|202.61|201.01|0
1622793900000|2021-06-04 08:05:00|202.61|201.01|203.37|201.77|203.7|202.1|202.06|200.46|0
1622794200000|2021-06-04 08:10:00|203.26|201.66|204.03|202.43|204.47|202.87|202.93|201.33|0
1622794500000|2021-06-04 08:15:00|204.25|202.65|204.24|202.64|206.22|204.62|204.02|202.42|0
1622794800000|2021-06-04 08:20:00|204.35|202.75|203.36|201.76|204.46|202.86|203.14|201.54|0
1622795100000|2021-06-04 08:25:00|203.14|201.54|203.14|201.54|203.36|201.76|202.26|200.66|0
1622795400000|2021-06-04 08:30:00|203.24|201.64|201.92|200.32|203.57|201.97|201.82|200.22|0
1622795700000|2021-06-04 08:35:00|202.04|200.44|201.6|200|202.91|201.31|201.38|199.78|0
1622796000000|2021-06-04 08:40:00|201.38|199.78|201.15|199.55|201.6|200|200.72|199.12|0
1622796300000|2021-06-04 08:45:00|201.04|199.44|201.37|199.77|202.68|201.08|200.94|199.34|0
1622796600000|2021-06-04 08:50:00|201.59|199.99|201.36|199.76|201.59|199.99|200.27|198.67|0
1622796900000|2021-06-04 08:55:00|201.58|199.98|201.58|199.98|202.46|200.86|200.93|199.33|0
1622797200000|2021-06-04 09:00:00|202.02|200.42|202.01|200.41|202.67|201.07|201.57|199.97|0
1622797500000|2021-06-04 09:05:00|201.79|200.19|203.32|201.72|203.32|201.72|201.35|199.75|0
1622797800000|2021-06-04 09:10:00|203.21|201.61|203.1|201.5|203.98|202.38|203.1|201.5|0
1622798100000|2021-06-04 09:15:00|202.98|201.38|201.56|199.96|203.32|201.72|201.34|199.74|0
1622798400000|2021-06-04 09:20:00|201.34|199.74|201.99|200.39|202.22|200.62|200.47|198.87|0
1622798700000|2021-06-04 09:25:00|202.21|200.61|201.55|199.95|202.87|201.27|201.33|199.73|0
1622799000000|2021-06-04 09:30:00|201.33|199.73|201.11|199.51|202.21|200.61|200.9|199.3|0
1622799300000|2021-06-04 09:35:00|200.67|199.07|200.67|199.07|201.98|200.38|200.45|198.85|0
1622799600000|2021-06-04 09:40:00|200.99|199.39|200.88|199.28|201.76|200.16|200.23|198.63|0
1622799900000|2021-06-04 09:45:00|200.67|199.07|202.19|200.59|202.41|200.81|200.11|198.51|0
1622800200000|2021-06-04 09:50:00|202.3|200.7|202.73|201.13|202.85|201.25|201.97|200.37|0
1622800500000|2021-06-04 09:55:00|202.63|201.03|203.5|201.9|204.16|202.56|202.63|201.03|0
1622800800000|2021-06-04 10:00:00|203.28|201.68|202.94|201.34|203.94|202.34|202.84|201.24|0
1622801100000|2021-06-04 10:05:00|203.06|201.46|202.39|200.79|203.06|201.46|201.96|200.36|0
1622801400000|2021-06-04 10:10:00|202.17|200.57|201.95|200.35|202.39|200.79|201.3|199.7|0
1622801700000|2021-06-04 10:15:00|202.06|200.46|201.61|200.01|202.06|200.46|199.98|198.38|0
1622802000000|2021-06-04 10:20:00|201.51|199.91|201.83|200.23|202.38|200.78|201.51|199.91|0
1622802300000|2021-06-04 10:25:00|201.94|200.34|201.06|199.46|202.38|200.78|200.84|199.24|0
1622802600000|2021-06-04 10:30:00|200.84|199.24|197.14|195.54|200.84|199.24|196.27|194.67|0
1622802900000|2021-06-04 10:35:00|196.92|195.32|199.31|197.71|199.53|197.93|196.7|195.1|0
1622803200000|2021-06-04 10:40:00|199.53|197.93|200.18|198.58|200.18|198.58|199.53|197.93|0
1622803500000|2021-06-04 10:45:00|199.96|198.36|201.48|199.88|201.81|200.21|199.74|198.14|0
1622803800000|2021-06-04 10:50:00|201.92|200.32|201.92|200.32|202.36|200.76|201.48|199.88|0
1622804100000|2021-06-04 10:55:00|201.7|200.1|201.91|200.31|202.35|200.75|201.26|199.66|0
1622804400000|2021-06-04 11:00:00|202.57|200.97|204.32|202.72|204.54|202.94|202.57|200.97|0
1622804700000|2021-06-04 11:05:00|204.54|202.94|203.66|202.06|206.08|204.48|203.66|202.06|0
1622805000000|2021-06-04 11:10:00|203.88|202.28|205.19|203.59|205.19|203.59|203.66|202.06|0
1622805300000|2021-06-04 11:15:00|204.97|203.37|205.41|203.81|205.85|204.25|204.31|202.71|0
1622805600000|2021-06-04 11:20:00|205.19|203.59|205.63|204.03|206.51|204.91|204.75|203.15|0
1622805900000|2021-06-04 11:25:00|205.41|203.81|205.84|204.24|206.51|204.91|205.41|203.81|0
1622806200000|2021-06-04 11:30:00|206.06|204.46|205.4|203.8|206.5|204.9|205.28|203.68|0
1622806500000|2021-06-04 11:35:00|205.28|203.68|205.39|203.79|206.06|204.46|205.17|203.57|0
1622806800000|2021-06-04 11:40:00|205.61|204.01|203.85|202.25|205.61|204.01|203.63|202.03|0
1622807100000|2021-06-04 11:45:00|203.63|202.03|203.84|202.24|204.07|202.47|203.51|201.91|0
1622807400000|2021-06-04 11:50:00|203.95|202.35|205.6|204|205.6|204|203.95|202.35|0
1622807700000|2021-06-04 11:55:00|205.82|204.22|206.04|204.44|206.04|204.44|205.16|203.56|0
1622808000000|2021-06-04 12:00:00|206.14|204.54|207.36|205.76|208.02|206.42|205.38|203.78|0
1622808300000|2021-06-04 12:05:00|207.58|205.98|206.69|205.09|208.68|207.08|206.69|205.09|0
1622808600000|2021-06-04 12:10:00|206.47|204.87|205.8|204.2|207.13|205.53|205.58|203.98|0
1622808900000|2021-06-04 12:15:00|205.58|203.98|205.36|203.76|206.02|204.42|205.24|203.64|0
1622809200000|2021-06-04 12:20:00|205.58|203.98|205.35|203.75|205.8|204.2|203.82|202.22|0
1622809500000|2021-06-04 12:25:00|205.58|203.98|205.57|203.97|206.02|204.42|204.47|202.87|0
1622809800000|2021-06-04 12:30:00|207.44|205.84|216.28|214.68|218.54|216.94|207.22|205.62|0
1622810100000|2021-06-04 12:35:00|216.96|215.36|210.44|208.84|216.96|215.36|209.55|207.95|0
1622810400000|2021-06-04 12:40:00|210.66|209.06|214.48|212.88|214.48|212.88|209.77|208.17|0
1622810700000|2021-06-04 12:45:00|214.7|213.1|215.68|214.08|216.81|215.21|212.53|210.93|0
1622811000000|2021-06-04 12:50:00|215.23|213.63|216.35|214.75|216.81|215.21|214.33|212.73|0
1622811300000|2021-06-04 12:55:00|216.58|214.98|215.9|214.3|218.16|216.56|215.67|214.07|0
1622811600000|2021-06-04 13:00:00|216.23|214.63|217.7|216.1|218.16|216.56|215.22|213.62|0
1622811900000|2021-06-04 13:05:00|217.48|215.88|217.47|215.87|218.16|216.56|217.02|215.42|0
1622812200000|2021-06-04 13:10:00|217.7|216.1|216.79|215.19|218.15|216.55|216.12|214.52|0
1622812500000|2021-06-04 13:15:00|217.02|215.42|216.56|214.96|218.15|216.55|216.56|214.96|0
1622812800000|2021-06-04 13:20:00|216.79|215.19|216.78|215.18|217.47|215.87|216.56|214.96|0
1622813100000|2021-06-04 13:25:00|217.01|215.41|218.59|216.99|219.05|217.45|216.56|214.96|0
1622813400000|2021-06-04 13:30:00|218.37|216.77|219.5|217.9|222.22|220.62|217.91|216.31|0
1622813700000|2021-06-04 13:35:00|219.95|218.35|222.67|221.07|223.13|221.53|219.95|218.35|0
1622814000000|2021-06-04 13:40:00|223.36|221.76|223.81|222.21|224.95|223.35|222.67|221.07|0
1622814300000|2021-06-04 13:45:00|224.04|222.44|222.44|220.84|225.18|223.58|221.98|220.38|0
1622814600000|2021-06-04 13:50:00|222.67|221.07|220.39|218.79|222.89|221.29|220.39|218.79|0
1622814900000|2021-06-04 13:55:00|220.62|219.02|222.66|221.06|223.12|221.52|220.39|218.79|0
1622815200000|2021-06-04 14:00:00|222.89|221.29|224.94|223.34|226.31|224.71|222.89|221.29|0
1622815500000|2021-06-04 14:05:00|225.16|223.56|224.7|223.1|225.62|224.02|224.48|222.88|0
1622815800000|2021-06-04 14:10:00|224.93|223.33|225.39|223.79|226.07|224.47|224.93|223.33|0
1622816100000|2021-06-04 14:15:00|225.62|224.02|224.21|222.61|226.62|225.02|223.75|222.15|0
1622816400000|2021-06-04 14:20:00|224.44|222.84|224.66|223.06|224.89|223.29|222.83|221.23|0
1622816700000|2021-06-04 14:25:00|224.89|223.29|223.29|221.69|224.89|223.29|222.14|220.54|0
1622817000000|2021-06-04 14:30:00|223.51|221.91|223.85|222.25|224.66|223.06|223.06|221.46|0
1622817300000|2021-06-04 14:35:00|223.97|222.37|224.43|222.83|225.34|223.74|223.51|221.91|0
1622817600000|2021-06-04 14:40:00|224.65|223.05|223.96|222.36|226.95|225.35|223.51|221.91|0
1622817900000|2021-06-04 14:45:00|223.73|222.13|226.49|224.89|227.64|226.04|223.5|221.9|0
1622818200000|2021-06-04 14:50:00|226.72|225.12|226.94|225.34|227.4|225.8|226.48|224.88|0
1622818500000|2021-06-04 14:55:00|226.71|225.11|226.71|225.11|227.63|226.03|226.48|224.88|0
1622818800000|2021-06-04 15:00:00|226.94|225.34|227.63|226.03|227.86|226.26|226.48|224.88|0
1622819100000|2021-06-04 15:05:00|227.86|226.26|228.08|226.48|229.01|227.41|227.39|225.79|0
1622819400000|2021-06-04 15:10:00|228.31|226.71|227.85|226.25|229|227.4|227.85|226.25|0
1622819700000|2021-06-04 15:15:00|228.08|226.48|228.31|226.71|228.77|227.17|228.08|226.48|0
1622820000000|2021-06-04 15:20:00|228.54|226.94|229|227.4|229|227.4|228.31|226.71|0
1622820300000|2021-06-04 15:25:00|228.77|227.17|228.3|226.7|229.46|227.86|226.46|224.86|0
1622820600000|2021-06-04 15:30:00|228.07|226.47|227.61|226.01|228.53|226.93|227.38|225.78|0
1622820900000|2021-06-04 15:35:00|227.84|226.24|226.46|224.86|227.84|226.24|225.77|224.17|0
1622821200000|2021-06-04 15:40:00|226.45|224.85|227.6|226|227.6|226|225.99|224.39|0
1622821500000|2021-06-04 15:45:00|227.37|225.77|225.99|224.39|227.37|225.77|225.07|223.47|0
1622821800000|2021-06-04 15:50:00|225.76|224.16|224.84|223.24|226.22|224.62|224.72|223.12|0
1622822100000|2021-06-04 15:55:00|225.07|223.47|225.52|223.92|225.52|223.92|224.38|222.78|0
1622822400000|2021-06-04 16:00:00|225.75|224.15|224.83|223.23|225.98|224.38|224.83|223.23|0
1622822700000|2021-06-04 16:05:00|225.06|223.46|225.29|223.69|225.29|223.69|224.37|222.77|0
1622823000000|2021-06-04 16:10:00|225.52|223.92|226.66|225.06|226.67|225.07|225.52|223.92|0
1622823300000|2021-06-04 16:15:00|226.43|224.83|225.97|224.37|226.66|225.06|225.74|224.14|0
1622823600000|2021-06-04 16:20:00|225.85|224.25|226.43|224.83|226.43|224.83|225.62|224.02|0
1622823900000|2021-06-04 16:25:00|226.2|224.6|225.73|224.13|226.66|225.06|225.73|224.13|0
1622824200000|2021-06-04 16:30:00|226.19|224.59|227.34|225.74|227.34|225.74|226.19|224.59|0
1622824500000|2021-06-04 16:35:00|227.57|225.97|227.8|226.2|228.03|226.43|227.34|225.74|0
1622824800000|2021-06-04 16:40:00|227.57|225.97|227.11|225.51|228.03|226.43|227.11|225.51|0
1622825100000|2021-06-04 16:45:00|227.34|225.74|227.56|225.96|227.56|225.96|226.64|225.04|0
1622825400000|2021-06-04 16:50:00|227.38|225.78|227.61|226.01|227.84|226.24|226.92|225.32|0
1622825700000|2021-06-04 16:55:00|227.38|225.78|227.84|226.24|228.07|226.47|227.15|225.55|0
1622826000000|2021-06-04 17:00:00|228.07|226.47|228.07|226.47|229.22|227.62|227.84|226.24|0
1622826300000|2021-06-04 17:05:00|228.3|226.7|228.76|227.16|228.76|227.16|227.84|226.24|0
1622826600000|2021-06-04 17:10:00|228.99|227.39|228.52|226.92|229.22|227.62|228.52|226.92|0
1622826900000|2021-06-04 17:15:00|228.75|227.15|228.75|227.15|229.21|227.61|228.06|226.46|0
1622827200000|2021-06-04 17:20:00|228.06|226.46|227.59|225.99|228.29|226.69|226.9|225.3|0
1622827500000|2021-06-04 17:25:00|227.82|226.22|227.36|225.76|228.06|226.46|227.36|225.76|0
1622827800000|2021-06-04 17:30:00|227.59|225.99|228.97|227.37|228.97|227.37|227.59|225.99|0
1622828100000|2021-06-04 17:35:00|229.2|227.6|228.74|227.14|229.2|227.6|228.28|226.68|0
1622828400000|2021-06-04 17:40:00|228.97|227.37|230.36|228.76|230.36|228.76|228.97|227.37|0
1622828700000|2021-06-04 17:45:00|230.12|228.52|230.35|228.75|230.59|228.99|229.77|228.17|0
1622829000000|2021-06-04 17:50:00|230.12|228.52|230.58|228.98|230.58|228.98|229.89|228.29|0
1622829300000|2021-06-04 17:55:00|230.35|228.75|230.35|228.75|230.81|229.21|230.12|228.52|0
1622829600000|2021-06-04 18:00:00|230.58|228.98|231.27|229.67|231.5|229.9|230.35|228.75|0
1622829900000|2021-06-04 18:05:00|231.5|229.9|231.96|230.36|232.2|230.6|231.5|229.9|0
1622830200000|2021-06-04 18:10:00|232.2|230.6|231.73|230.13|232.43|230.83|231.5|229.9|0
1622830500000|2021-06-04 18:15:00|231.96|230.36|232.19|230.59|232.42|230.82|231.26|229.66|0
1622830800000|2021-06-04 18:20:00|231.96|230.36|231.96|230.36|232.65|231.05|231.96|230.36|0
1622831100000|2021-06-04 18:25:00|232.19|230.59|232.88|231.28|232.88|231.28|232.18|230.58|0
1622831400000|2021-06-04 18:30:00|232.65|231.05|233.92|232.32|234.51|232.91|232.65|231.05|0
1622831700000|2021-06-04 18:35:00|233.81|232.21|234.5|232.9|234.73|233.13|233.57|231.97|0
1622832000000|2021-06-04 18:40:00|234.61|233.01|234.73|233.13|234.73|233.13|234.04|232.44|0
1622832300000|2021-06-04 18:45:00|234.5|232.9|234.5|232.9|234.96|233.36|234.03|232.43|0
1622832600000|2021-06-04 18:50:00|234.26|232.66|234.03|232.43|234.5|232.9|233.56|231.96|0
1622832900000|2021-06-04 18:55:00|234.14|232.54|233.56|231.96|234.26|232.66|233.33|231.73|0
1622833200000|2021-06-04 19:00:00|233.33|231.73|233.33|231.73|233.9|232.3|232.86|231.26|0
1622833500000|2021-06-04 19:05:00|233.09|231.49|232.63|231.03|233.56|231.96|232.4|230.8|0
1622833800000|2021-06-04 19:10:00|232.86|231.26|232.39|230.79|233.55|231.95|232.16|230.56|0
1622834100000|2021-06-04 19:15:00|232.62|231.02|233.32|231.72|233.32|231.72|232.04|230.44|0
1622834400000|2021-06-04 19:20:00|233.08|231.48|233.31|231.71|233.55|231.95|232.85|231.25|0
1622834700000|2021-06-04 19:25:00|233.08|231.48|233.31|231.71|233.55|231.95|232.38|230.78|0
1622835000000|2021-06-04 19:30:00|233.08|231.48|233.54|231.94|233.54|231.94|232.38|230.78|0
1622835300000|2021-06-04 19:35:00|233.65|232.05|233.07|231.47|233.88|232.28|232.84|231.24|0
1622835600000|2021-06-04 19:40:00|232.84|231.24|234.7|233.1|234.93|233.33|232.61|231.01|0
1622835900000|2021-06-04 19:45:00|234.47|232.87|235.39|233.79|235.63|234.03|234.47|232.87|0
1622836200000|2021-06-04 19:50:00|235.63|234.03|236.56|234.96|237.49|235.89|235.39|233.79|0
1622836500000|2021-06-04 19:55:00|236.32|234.72|233.59|231.99|236.56|234.96|233.13|231.53|0
1622836800000|2021-06-04 20:00:00|234.06|232.46|232.43|230.83|234.06|232.46|231.96|230.36|0
1622837100000|2021-06-04 20:05:00|232.19|230.59|232.19|230.59|232.89|231.29|230.8|229.2|0
1622837400000|2021-06-04 20:10:00|231.96|230.36|231.6|230|232.42|230.82|231.26|229.66|0
1623049500000|2021-06-07 07:05:00|226.15|224.55|222.66|221.06|226.15|224.55|222.43|220.83|0
1623049800000|2021-06-07 07:10:00|222.43|220.83|221.03|219.43|222.66|221.06|220.11|218.51|0
1623050100000|2021-06-07 07:15:00|220.8|219.2|221.96|220.36|222.19|220.59|220.34|218.74|0
1623050400000|2021-06-07 07:20:00|221.72|220.12|223.81|222.21|223.81|222.21|221.72|220.12|0
1623050700000|2021-06-07 07:25:00|223.92|222.32|227.18|225.58|228|226.4|223.22|221.62|0
1623051000000|2021-06-07 07:30:00|227.3|225.7|227.06|225.46|228|226.4|226.36|224.76|0
1623051300000|2021-06-07 07:35:00|227.3|225.7|227.29|225.69|227.76|226.16|226.6|225|0
1623051600000|2021-06-07 07:40:00|227.4|225.8|226.82|225.22|227.4|225.8|226.36|224.76|0
1623051900000|2021-06-07 07:45:00|226.59|224.99|226.82|225.22|227.17|225.57|225.89|224.29|0
1623052200000|2021-06-07 07:50:00|226.7|225.1|226.58|224.98|226.93|225.33|225.65|224.05|0
1623052500000|2021-06-07 07:55:00|226.35|224.75|226.58|224.98|226.82|225.22|226.11|224.51|0
1623052800000|2021-06-07 08:00:00|226.81|225.21|226.11|224.51|226.81|225.21|225.65|224.05|0
1623053100000|2021-06-07 08:05:00|225.88|224.28|225.41|223.81|225.88|224.28|223.55|221.95|0
1623053400000|2021-06-07 08:10:00|225.64|224.04|226.34|224.74|227.04|225.44|224.94|223.34|0
1623053700000|2021-06-07 08:15:00|226.57|224.97|226.1|224.5|226.8|225.2|225.87|224.27|0
1623054000000|2021-06-07 08:20:00|225.87|224.27|225.87|224.27|226.1|224.5|224.94|223.34|0
1623054300000|2021-06-07 08:25:00|225.63|224.03|226.56|224.96|226.56|224.96|225.63|224.03|0
1623054600000|2021-06-07 08:30:00|226.33|224.73|226.56|224.96|226.56|224.96|225.86|224.26|0
1623054900000|2021-06-07 08:35:00|226.44|224.84|226.32|224.72|226.56|224.96|225.39|223.79|0
1623055200000|2021-06-07 08:40:00|226.09|224.49|226.79|225.19|227.02|225.42|225.86|224.26|0
1623055500000|2021-06-07 08:45:00|227.02|225.42|227.02|225.42|227.25|225.65|226.32|224.72|0
1623055800000|2021-06-07 08:50:00|227.25|225.65|228.65|227.05|228.65|227.05|227.01|225.41|0
1623056100000|2021-06-07 08:55:00|228.41|226.81|228.88|227.28|229.11|227.51|228.18|226.58|0
1623056400000|2021-06-07 09:00:00|228.76|227.16|228.41|226.81|229.11|227.51|227.94|226.34|0
1623056700000|2021-06-07 09:05:00|228.17|226.57|225.84|224.24|228.41|226.81|225.6|224|0
1623057000000|2021-06-07 09:10:00|226.07|224.47|224.67|223.07|226.07|224.47|223.74|222.14|0
1623057300000|2021-06-07 09:15:00|224.2|222.6|224.67|223.07|224.67|223.07|223.74|222.14|0
1623057600000|2021-06-07 09:20:00|224.43|222.83|224.43|222.83|225.6|224|224.43|222.83|0
1623057900000|2021-06-07 09:25:00|224.2|222.6|223.03|221.43|224.89|223.29|222.8|221.2|0
1623058200000|2021-06-07 09:30:00|222.8|221.2|225.12|223.52|225.12|223.52|222.57|220.97|0
1623058500000|2021-06-07 09:35:00|224.89|223.29|225.82|224.22|226.05|224.45|224.89|223.29|0
1623058800000|2021-06-07 09:40:00|226.05|224.45|225.82|224.22|226.05|224.45|225.12|223.52|0
1623059100000|2021-06-07 09:45:00|225.58|223.98|225.35|223.75|225.82|224.22|224.53|222.93|0
1623059400000|2021-06-07 09:50:00|225.58|223.98|225.81|224.21|225.81|224.21|225.11|223.51|0
1623059700000|2021-06-07 09:55:00|225.58|223.98|225.11|223.51|225.81|224.21|224.87|223.27|0
1623060000000|2021-06-07 10:00:00|224.64|223.04|225.34|223.74|225.34|223.74|224.41|222.81|0
1623060300000|2021-06-07 10:05:00|225.57|223.97|225.57|223.97|225.8|224.2|224.87|223.27|0
1623060600000|2021-06-07 10:10:00|225.8|224.2|225.8|224.2|226.26|224.66|225.57|223.97|0
1623060900000|2021-06-07 10:15:00|225.56|223.96|225.79|224.19|225.91|224.31|225.1|223.5|0
1623061200000|2021-06-07 10:20:00|226.03|224.43|226.02|224.42|226.26|224.66|225.56|223.96|0
1623061500000|2021-06-07 10:25:00|226.26|224.66|226.72|225.12|226.95|225.35|225.09|223.49|0
1623061800000|2021-06-07 10:30:00|226.95|225.35|228.35|226.75|228.35|226.75|226.6|225|0
1623062100000|2021-06-07 10:35:00|228.59|226.99|228.58|226.98|228.82|227.22|227.88|226.28|0
1623062400000|2021-06-07 10:40:00|228.35|226.75|229.05|227.45|229.28|227.68|228.35|226.75|0
1623062700000|2021-06-07 10:45:00|228.93|227.33|228.81|227.21|229.05|227.45|227.88|226.28|0
1623063000000|2021-06-07 10:50:00|228.69|227.09|228.11|226.51|228.81|227.21|227.64|226.04|0
1623063300000|2021-06-07 10:55:00|227.98|226.38|227.87|226.27|228.57|226.97|227.64|226.04|0
1623063600000|2021-06-07 11:00:00|228.57|226.97|230.91|229.31|231.26|229.66|228.57|226.97|0
1623063900000|2021-06-07 11:05:00|231.02|229.42|229.73|228.13|231.14|229.54|229.5|227.9|0
1623064200000|2021-06-07 11:10:00|229.61|228.01|229.97|228.37|230.2|228.6|229.38|227.78|0
1623064500000|2021-06-07 11:15:00|230.2|228.6|231.37|229.77|231.84|230.24|230.2|228.6|0
1623064800000|2021-06-07 11:20:00|231.48|229.88|231.48|229.88|232.54|230.94|231.37|229.77|0
1623065100000|2021-06-07 11:25:00|231.6|230|231.6|230|232.07|230.47|231.36|229.76|0
1623065400000|2021-06-07 11:30:00|231.83|230.23|231.13|229.53|231.83|230.23|230.66|229.06|0
1623065700000|2021-06-07 11:35:00|231.36|229.76|231.36|229.76|232.3|230.7|231.13|229.53|0
1623066000000|2021-06-07 11:40:00|231.59|229.99|231.82|230.22|232.29|230.69|231.36|229.76|0
1623066300000|2021-06-07 11:45:00|231.59|229.99|232.99|231.39|233.23|231.63|231.59|229.99|0
1623066600000|2021-06-07 11:50:00|233.23|231.63|233.46|231.86|234.64|233.04|233.23|231.63|0
1623066900000|2021-06-07 11:55:00|233.7|232.1|233.46|231.86|234.16|232.56|233.22|231.62|0
1623067200000|2021-06-07 12:00:00|233.69|232.09|232.98|231.38|233.69|232.09|232.75|231.15|0
1623067500000|2021-06-07 12:05:00|233.22|231.62|232.98|231.38|233.22|231.62|232.51|230.91|0
1623067800000|2021-06-07 12:10:00|232.75|231.15|232.74|231.14|232.98|231.38|232.28|230.68|0
1623068100000|2021-06-07 12:15:00|232.62|231.02|232.51|230.91|232.98|231.38|232.27|230.67|0
1623068400000|2021-06-07 12:20:00|232.74|231.14|232.03|230.43|232.98|231.38|232.03|230.43|0
1623068700000|2021-06-07 12:25:00|231.91|230.31|232.97|231.37|232.97|231.37|231.8|230.2|0
1623069000000|2021-06-07 12:30:00|232.85|231.25|234.14|232.54|235.08|233.48|232.85|231.25|0
1623069300000|2021-06-07 12:35:00|234.38|232.78|236.73|235.13|236.73|235.13|234.38|232.78|0
1623069600000|2021-06-07 12:40:00|236.49|234.89|235.78|234.18|236.73|235.13|235.55|233.95|0
1623069900000|2021-06-07 12:45:00|236.02|234.42|236.49|234.89|236.72|235.12|235.55|233.95|0
1623070200000|2021-06-07 12:50:00|236.25|234.65|236.49|234.89|236.96|235.36|236.02|234.42|0
1623070500000|2021-06-07 12:55:00|236.72|235.12|236.01|234.41|236.72|235.12|235.31|233.71|0
1623070800000|2021-06-07 13:00:00|235.78|234.18|235.07|233.47|235.78|234.18|234.83|233.23|0
1623071100000|2021-06-07 13:05:00|234.83|233.23|234.36|232.76|235.07|233.47|234.36|232.76|0
1623071400000|2021-06-07 13:10:00|234.12|232.52|233.65|232.05|234.36|232.76|233.41|231.81|0
1623071700000|2021-06-07 13:15:00|233.88|232.28|232.94|231.34|233.88|232.28|232.71|231.11|0
1623072000000|2021-06-07 13:20:00|233.18|231.58|233.88|232.28|233.88|232.28|232.94|231.34|0
1623072300000|2021-06-07 13:25:00|233.64|232.04|233.17|231.57|234.46|232.86|233.17|231.57|0
1623072600000|2021-06-07 13:30:00|233.88|232.28|233.17|231.57|234.35|232.75|232.23|230.63|0
1623072900000|2021-06-07 13:35:00|233.64|232.04|232.7|231.1|235.05|233.45|232.46|230.86|0
1623073200000|2021-06-07 13:40:00|232.46|230.86|232.69|231.09|234.11|232.51|231.29|229.69|0
1623073500000|2021-06-07 13:45:00|232.93|231.33|232.92|231.32|233.16|231.56|231.52|229.92|0
1623073800000|2021-06-07 13:50:00|233.16|231.56|228.47|226.87|233.39|231.79|227.53|225.93|0
1623074100000|2021-06-07 13:55:00|228.7|227.1|229.63|228.03|230.57|228.97|228.7|227.1|0
1623074400000|2021-06-07 14:00:00|229.4|227.8|226.12|224.52|229.4|227.8|225.66|224.06|0
1623074700000|2021-06-07 14:05:00|225.89|224.29|226.59|224.99|228.22|226.62|225.89|224.29|0
1623075000000|2021-06-07 14:10:00|226.35|224.75|225.41|223.81|227.52|225.92|224.95|223.35|0
1623075300000|2021-06-07 14:15:00|225.18|223.58|223.31|221.71|225.18|223.58|223.31|221.71|0
1623075600000|2021-06-07 14:20:00|223.08|221.48|225.17|223.57|225.88|224.28|223.08|221.48|0
1623075900000|2021-06-07 14:25:00|225.64|224.04|224.24|222.64|226.34|224.74|224.24|222.64|0
1623076200000|2021-06-07 14:30:00|224.47|222.87|223.3|221.7|224.7|223.1|223.07|221.47|0
1623076500000|2021-06-07 14:35:00|223.07|221.47|223.53|221.93|224.7|223.1|223.07|221.47|0
1623076800000|2021-06-07 14:40:00|223.77|222.17|223.53|221.93|224.34|222.74|223.06|221.46|0
1623077100000|2021-06-07 14:45:00|223.3|221.7|222.36|220.76|223.76|222.16|221.2|219.6|0
1623077400000|2021-06-07 14:50:00|222.59|220.99|223.29|221.69|223.76|222.16|221.9|220.3|0
1623077700000|2021-06-07 14:55:00|223.52|221.92|224.92|223.32|225.15|223.55|223.29|221.69|0
1623078000000|2021-06-07 15:00:00|225.15|223.55|224.45|222.85|225.62|224.02|224.22|222.62|0
1623078300000|2021-06-07 15:05:00|224.22|222.62|224.91|223.31|225.15|223.55|223.75|222.15|0
1623078600000|2021-06-07 15:10:00|224.45|222.85|226.08|224.48|226.78|225.18|224.45|222.85|0
1623078900000|2021-06-07 15:15:00|225.84|224.24|226.54|224.94|226.78|225.18|225.38|223.78|0
1623079200000|2021-06-07 15:20:00|226.31|224.71|224.2|222.6|226.65|225.05|223.51|221.91|0
1623079500000|2021-06-07 15:25:00|224.32|222.72|222.43|220.83|224.67|223.07|222.19|220.59|0
1623079800000|2021-06-07 15:30:00|222.19|220.59|221.25|219.65|222.43|220.83|221.02|219.42|0
1623080100000|2021-06-07 15:35:00|220.79|219.19|221.25|219.65|222.19|220.59|220.79|219.19|0
1623080400000|2021-06-07 15:40:00|221.02|219.42|221.48|219.88|221.95|220.35|220.32|218.72|0
1623080700000|2021-06-07 15:45:00|221.25|219.65|221.01|219.41|222.18|220.58|220.78|219.18|0
1623081000000|2021-06-07 15:50:00|221.25|219.65|221.24|219.64|221.95|220.35|220.78|219.18|0
1623081300000|2021-06-07 15:55:00|221.48|219.88|222.88|221.28|222.88|221.28|221.01|219.41|0
1623081600000|2021-06-07 16:00:00|223.11|221.51|223.11|221.51|224.05|222.45|222.41|220.81|0
1623081900000|2021-06-07 16:05:00|223.34|221.74|224.28|222.68|224.75|223.15|223.34|221.74|0
1623082200000|2021-06-07 16:10:00|224.51|222.91|225.44|223.84|225.68|224.08|224.51|222.91|0
1623082500000|2021-06-07 16:15:00|225.68|224.08|224.27|222.67|225.68|224.08|224.27|222.67|0
1623082800000|2021-06-07 16:20:00|224.5|222.9|224.03|222.43|224.5|222.9|224.03|222.43|0
1623083100000|2021-06-07 16:25:00|223.8|222.2|223.09|221.49|223.8|222.2|222.63|221.03|0
1623083400000|2021-06-07 16:30:00|223.33|221.73|223.56|221.96|223.79|222.19|222.62|221.02|0
1623083700000|2021-06-07 16:35:00|223.67|222.07|223.93|222.33|223.93|222.33|223.09|221.49|0
1623084000000|2021-06-07 16:40:00|224.17|222.57|224.4|222.8|224.87|223.27|223.7|222.1|0
1623084300000|2021-06-07 16:45:00|224.64|223.04|224.63|223.03|224.64|223.04|223.93|222.33|0
1623084600000|2021-06-07 16:50:00|224.4|222.8|225.1|223.5|225.34|223.74|224.4|222.8|0
1623084900000|2021-06-07 16:55:00|224.86|223.26|224.39|222.79|225.1|223.5|224.39|222.79|0
1623085200000|2021-06-07 17:00:00|224.63|223.03|224.39|222.79|225.33|223.73|223.92|222.32|0
1623085500000|2021-06-07 17:05:00|224.62|223.02|223.45|221.85|224.62|223.02|222.98|221.38|0
1623085800000|2021-06-07 17:10:00|223.68|222.08|222.74|221.14|223.92|222.32|221.81|220.21|0
1623086100000|2021-06-07 17:15:00|222.98|221.38|223.35|221.75|223.82|222.22|221.95|220.35|0
1623086400000|2021-06-07 17:20:00|223.12|221.52|223.35|221.75|224.06|222.46|223.12|221.52|0
1623086700000|2021-06-07 17:25:00|223.59|221.99|222.64|221.04|223.82|222.22|222.18|220.58|0
1623087000000|2021-06-07 17:30:00|222.41|220.81|223.11|221.51|223.82|222.22|222.41|220.81|0
1623087300000|2021-06-07 17:35:00|223.35|221.75|222.4|220.8|223.58|221.98|221.94|220.34|0
1623087600000|2021-06-07 17:40:00|222.64|221.04|221.7|220.1|222.64|221.04|221.23|219.63|0
1623087900000|2021-06-07 17:45:00|221.46|219.86|221.23|219.63|221.7|220.1|219.82|218.22|0
1623088200000|2021-06-07 17:50:00|221.46|219.86|221.46|219.86|221.69|220.09|220.76|219.16|0
1623088500000|2021-06-07 17:55:00|221.22|219.62|220.05|218.45|221.46|219.86|220.05|218.45|0
1623088800000|2021-06-07 18:00:00|219.82|218.22|220.51|218.91|221.22|219.62|219.81|218.21|0
1623089100000|2021-06-07 18:05:00|220.28|218.68|222.39|220.79|222.39|220.79|220.28|218.68|0
1623089400000|2021-06-07 18:10:00|222.15|220.55|222.38|220.78|222.62|221.02|221.68|220.08|0
1623089700000|2021-06-07 18:15:00|222.15|220.55|221.91|220.31|222.85|221.25|221.68|220.08|0
1623090000000|2021-06-07 18:20:00|222.15|220.55|221.67|220.07|222.85|221.25|221.67|220.07|0
1623090300000|2021-06-07 18:25:00|221.44|219.84|222.38|220.78|222.61|221.01|221.44|219.84|0
1623090600000|2021-06-07 18:30:00|222.25|220.65|222.84|221.24|223.08|221.48|221.91|220.31|0
1623090900000|2021-06-07 18:35:00|222.61|221.01|223.54|221.94|223.54|221.94|222.61|221.01|0
1623091200000|2021-06-07 18:40:00|223.31|221.71|223.54|221.94|224.01|222.41|223.07|221.47|0
1623091500000|2021-06-07 18:45:00|223.78|222.18|223.54|221.94|224.01|222.41|222.83|221.23|0
1623091800000|2021-06-07 18:50:00|223.77|222.17|224.71|223.11|224.82|223.22|223.54|221.94|0
1623092100000|2021-06-07 18:55:00|224.48|222.88|225.41|223.81|226.83|225.23|224.47|222.87|0
1623092400000|2021-06-07 19:00:00|225.65|224.05|227.06|225.46|227.06|225.46|225.41|223.81|0
1623092700000|2021-06-07 19:05:00|226.82|225.22|227.53|225.93|227.53|225.93|226.35|224.75|0
1623093000000|2021-06-07 19:10:00|227.29|225.69|227.53|225.93|227.76|226.16|226.7|225.1|0
1623093300000|2021-06-07 19:15:00|227.29|225.69|228.23|226.63|228.23|226.63|227.05|225.45|0
1623093600000|2021-06-07 19:20:00|228.11|226.51|228.94|227.34|229.17|227.57|227.99|226.39|0
1623093900000|2021-06-07 19:25:00|229.17|227.57|228.93|227.33|229.17|227.57|228.46|226.86|0
1623094200000|2021-06-07 19:30:00|229.17|227.57|227.99|226.39|229.41|227.81|227.99|226.39|0
1623094500000|2021-06-07 19:35:00|227.75|226.15|225.86|224.26|227.99|226.39|225.86|224.26|0
1623094800000|2021-06-07 19:40:00|225.63|224.03|226.09|224.49|227.51|225.91|225.63|224.03|0
1623095100000|2021-06-07 19:45:00|225.62|224.02|226.33|224.73|226.57|224.97|225.39|223.79|0
1623095400000|2021-06-07 19:50:00|227.74|226.14|229.55|227.95|230.02|228.42|227.27|225.67|0
1623095700000|2021-06-07 19:55:00|229.79|228.19|229.31|227.71|230.73|229.13|229.31|227.71|0
1623096000000|2021-06-07 20:00:00|229.55|227.95|229.67|228.07|230.18|228.58|229.23|227.63|0
1623096300000|2021-06-07 20:05:00|229.43|227.83|230.38|228.78|230.62|229.02|229.43|227.83|0
1623096600000|2021-06-07 20:10:00|230.14|228.54|229.88|228.28|230.14|228.54|229.54|227.94|0
1623096900000|2021-06-07 20:15:00|230.13|228.13|229.68|227.68|230.21|228.21|229.64|227.64|0
1623097200000|2021-06-07 20:20:00|229.79|227.79|231.63|229.63|231.63|229.63|229.72|227.72|0
1623097500000|2021-06-07 20:25:00|231.29|229.29|231.27|229.27|231.66|229.66|230.95|228.95|0
1623097800000|2021-06-07 20:30:00|229.97|227.97|230.68|228.68|231.15|229.15|229.97|227.97|0
1623098100000|2021-06-07 20:35:00|230.92|228.92|230.2|228.2|230.92|228.92|229.97|227.97|0
1623098400000|2021-06-07 20:40:00|229.97|227.97|230.2|228.2|230.68|228.68|229.97|227.97|0
1623098700000|2021-06-07 20:45:00|230.44|228.44|230.2|228.2|230.67|228.67|230.2|228.2|0
1623099000000|2021-06-07 20:50:00|230.44|228.44|230.67|228.67|230.91|228.91|230.43|228.43|0
1623099300000|2021-06-07 20:55:00|230.43|228.43|231.42|229.42|231.62|229.62|230.43|228.43|0
1623099600000|2021-06-07 21:00:00|231.07|229.07|231.23|229.23|231.31|229.31|231.07|229.07|0
1623099900000|2021-06-07 21:05:00|231.27|229.27|232.13|230.13|232.21|230.21|231.27|229.27|0
1623100200000|2021-06-07 21:10:00|232.07|230.07|231.75|229.75|232.17|230.17|231.75|229.75|0
1623100500000|2021-06-07 21:15:00|231.71|229.71|231.68|229.68|231.79|229.79|231.64|229.64|0
1623100800000|2021-06-07 21:20:00|231.79|229.79|231.33|229.33|231.81|229.81|231.16|229.16|0
1623101100000|2021-06-07 21:25:00|231.4|229.4|231.51|229.51|231.57|229.57|231.4|229.4|0
1623101400000|2021-06-07 21:30:00|231.61|229.61|231.4|229.4|231.71|229.71|231.36|229.36|0
1623101700000|2021-06-07 21:35:00|231.43|229.43|231.36|229.36|231.43|229.43|231.36|229.36|0
1623102000000|2021-06-07 21:40:00|231.43|229.43|231.39|229.39|231.63|229.63|231.39|229.39|0
1623102600000|2021-06-07 21:50:00|231.29|229.29|231.31|229.31|231.32|229.32|231.21|229.21|0
1623102900000|2021-06-07 21:55:00|231.35|229.35|231.42|229.42|231.42|229.42|231.35|229.35|0
1623103200000|2021-06-07 22:00:00|231.59|229.59|230.76|228.76|231.95|229.95|230.52|228.52|0
1623103500000|2021-06-07 22:05:00|231|229|230.04|228.04|231|229|229.81|227.81|0
1623103800000|2021-06-07 22:10:00|230.16|228.16|230.28|228.28|230.52|228.52|230.04|228.04|0
1623104100000|2021-06-07 22:15:00|230.04|228.04|230.04|228.04|230.52|228.52|229.8|227.8|0
1623104400000|2021-06-07 22:20:00|230.28|228.28|230.51|228.51|230.51|228.51|230.28|228.28|0
1623104700000|2021-06-07 22:25:00|230.39|228.39|230.27|228.27|230.51|228.51|230.27|228.27|0
1623105000000|2021-06-07 22:30:00|230.51|228.51|230.27|228.27|230.75|228.75|230.03|228.03|0
1623105300000|2021-06-07 22:35:00|230.03|228.03|230.27|228.27|230.5|228.5|229.56|227.56|0
1623105600000|2021-06-07 22:40:00|230.14|228.14|229.79|227.79|230.27|228.27|229.79|227.79|0
1623105900000|2021-06-07 22:45:00|229.9|227.9|229.31|227.31|230.03|228.03|229.31|227.31|0
1623106200000|2021-06-07 22:50:00|229.55|227.55|229.55|227.55|229.55|227.55|229.55|227.55|0
1623106500000|2021-06-07 22:55:00|229.42|227.42|229.31|227.31|229.55|227.55|229.31|227.31|0
1623106800000|2021-06-07 23:00:00|229.55|227.55|230.25|228.25|230.49|228.49|229.54|227.54|0
1623107100000|2021-06-07 23:05:00|230.13|228.13|229.54|227.54|230.25|228.25|229.42|227.42|0
1623107400000|2021-06-07 23:10:00|229.78|227.78|230.72|228.72|230.72|228.72|229.78|227.78|0
1623107700000|2021-06-07 23:15:00|230.6|228.6|230.96|228.96|231.2|229.2|230.01|228.01|0
1623108000000|2021-06-07 23:20:00|231.43|229.43|232.86|230.86|233.1|231.1|231.19|229.19|0
1623108300000|2021-06-07 23:25:00|232.62|230.62|231.9|229.9|232.86|230.86|231.67|229.67|0
1623108600000|2021-06-07 23:30:00|231.67|229.67|230.95|228.95|232.14|230.14|230.95|228.95|0
1623108900000|2021-06-07 23:35:00|231.19|229.19|230.95|228.95|231.43|229.43|230.71|228.71|0
1623109200000|2021-06-07 23:40:00|231.19|229.19|230|228|231.19|229.19|230|228|0
1623109500000|2021-06-07 23:45:00|230.23|228.23|230.23|228.23|230.47|228.47|229.76|227.76|0
1623109800000|2021-06-07 23:50:00|230|228|229.76|227.76|230.94|228.94|229.28|227.28|0
1623110100000|2021-06-07 23:55:00|229.99|227.99|229.99|227.99|229.99|227.99|229.52|227.52|0
1623110400000|2021-06-08 00:00:00|229.75|227.75|229.99|227.99|230.23|228.23|229.28|227.28|0
1623110700000|2021-06-08 00:05:00|230.22|228.22|232.12|230.12|232.36|230.36|230.1|228.1|0
1623111000000|2021-06-08 00:10:00|232.36|230.36|234.02|232.02|234.98|232.98|231.88|229.88|0
1623111300000|2021-06-08 00:15:00|234.26|232.26|234.26|232.26|235.45|233.45|233.78|231.78|0
1623111600000|2021-06-08 00:20:00|234.02|232.02|233.3|231.3|234.26|232.26|233.3|231.3|0
1623111900000|2021-06-08 00:25:00|233.54|231.54|233.54|231.54|233.54|231.54|232.83|230.83|0
1623112200000|2021-06-08 00:30:00|233.78|231.78|234.13|232.13|234.73|232.73|233.54|231.54|0
1623112500000|2021-06-08 00:35:00|234.25|232.25|234.01|232.01|234.73|232.73|234.01|232.01|0
1623112800000|2021-06-08 00:40:00|234.25|232.25|234.48|232.48|234.72|232.72|234.01|232.01|0
1623113100000|2021-06-08 00:45:00|234.72|232.72|234.96|232.96|234.96|232.96|234.25|232.25|0
1623113400000|2021-06-08 00:50:00|235.67|233.67|235.19|233.19|236.39|234.39|234.96|232.96|0
1623113700000|2021-06-08 00:55:00|235.31|233.31|235.91|233.91|236.15|234.15|234.72|232.72|0
1623114000000|2021-06-08 01:00:00|235.67|233.67|235.91|233.91|236.86|234.86|235.67|233.67|0
1623114300000|2021-06-08 01:05:00|236.14|234.14|237.1|235.1|237.33|235.33|236.14|234.14|0
1623114600000|2021-06-08 01:10:00|236.86|234.86|237.81|235.81|238.29|236.29|236.86|234.86|0
1623114900000|2021-06-08 01:15:00|238.05|236.05|237.09|235.09|238.29|236.29|237.09|235.09|0
1623115200000|2021-06-08 01:20:00|236.85|234.85|236.61|234.61|236.85|234.85|236.14|234.14|0
1623115500000|2021-06-08 01:25:00|236.73|234.73|236.13|234.13|236.85|234.85|235.42|233.42|0
1623115800000|2021-06-08 01:30:00|235.89|233.89|234.22|232.22|236.13|234.13|233.99|231.99|0
1623116100000|2021-06-08 01:35:00|234.1|232.1|234.7|232.7|235.18|233.18|234.1|232.1|0
1623116400000|2021-06-08 01:40:00|234.94|232.94|236.13|234.13|236.37|234.37|234.7|232.7|0
1623116700000|2021-06-08 01:45:00|236.24|234.24|236.12|234.12|236.6|234.6|235.65|233.65|0
1623117000000|2021-06-08 01:50:00|236.36|234.36|235.64|233.64|236.6|234.6|235.64|233.64|0
1623117300000|2021-06-08 01:55:00|235.41|233.41|235.52|233.52|235.88|233.88|235.17|233.17|0
1623117600000|2021-06-08 02:00:00|235.64|233.64|234.21|232.21|236.12|234.12|234.21|232.21|0
1623117900000|2021-06-08 02:05:00|234.32|232.32|235.64|233.64|235.88|233.88|234.21|232.21|0
1623118200000|2021-06-08 02:10:00|235.88|233.88|234.68|232.68|236.35|234.35|234.68|232.68|0
1623118500000|2021-06-08 02:15:00|234.92|232.92|234.44|232.44|235.03|233.03|233.96|231.96|0
1623118800000|2021-06-08 02:20:00|234.32|232.32|233.36|231.36|234.44|232.44|233.01|231.01|0
1623119100000|2021-06-08 02:25:00|233.25|231.25|232.53|230.53|233.49|231.49|232.29|230.29|0
1623119400000|2021-06-08 02:30:00|232.29|230.29|232.77|230.77|233.01|231.01|232.29|230.29|0
1623119700000|2021-06-08 02:35:00|232.64|230.64|231.81|229.81|233|231|231.81|229.81|0
1623120000000|2021-06-08 02:40:00|232.05|230.05|232.16|230.16|232.76|230.76|232.05|230.05|0
1623120300000|2021-06-08 02:45:00|232.05|230.05|232.52|230.52|232.52|230.52|231.57|229.57|0
1623120600000|2021-06-08 02:50:00|232.28|230.28|231.33|229.33|232.76|230.76|231.21|229.21|0
1623120900000|2021-06-08 02:55:00|231.21|229.21|230.14|228.14|231.33|229.33|229.66|227.66|0
1623121200000|2021-06-08 03:00:00|229.9|227.9|230.85|228.85|230.85|228.85|229.66|227.66|0
1623121500000|2021-06-08 03:05:00|230.61|228.61|231.56|229.56|231.56|229.56|230.61|228.61|0
1623121800000|2021-06-08 03:10:00|231.32|229.32|232.03|230.03|232.03|230.03|231.08|229.08|0
1623122100000|2021-06-08 03:15:00|231.8|229.8|231.08|229.08|232.03|230.03|231.08|229.08|0
1623122400000|2021-06-08 03:20:00|231.32|229.32|231.79|229.79|232.03|230.03|231.08|229.08|0
1623122700000|2021-06-08 03:25:00|231.55|229.55|232.5|230.5|232.74|230.74|231.55|229.55|0
1623123000000|2021-06-08 03:30:00|232.26|230.26|232.02|230.02|232.5|230.5|231.79|229.79|0
1623123300000|2021-06-08 03:35:00|231.79|229.79|232.26|230.26|232.5|230.5|231.79|229.79|0
1623123600000|2021-06-08 03:40:00|232.5|230.5|231.31|229.31|232.5|230.5|231.31|229.31|0
1623123900000|2021-06-08 03:45:00|231.07|229.07|230.11|228.11|231.07|229.07|229.64|227.64|0
1623124200000|2021-06-08 03:50:00|230.35|228.35|231.3|229.3|231.54|229.54|230.11|228.11|0
1623124500000|2021-06-08 03:55:00|231.54|229.54|231.3|229.3|231.54|229.54|230.82|228.82|0
1623124800000|2021-06-08 04:00:00|231.06|229.06|231.06|229.06|231.3|229.3|230.82|228.82|0
1623125100000|2021-06-08 04:05:00|231.17|229.17|230.82|228.82|231.53|229.53|230.82|228.82|0
1623125400000|2021-06-08 04:10:00|230.58|228.58|230.82|228.82|231.06|229.06|230.58|228.58|0
1623125700000|2021-06-08 04:15:00|231.05|229.05|231.76|229.76|231.77|229.77|231.05|229.05|0
1623126000000|2021-06-08 04:20:00|231.53|229.53|231.52|229.52|231.76|229.76|231.52|229.52|0
1623126300000|2021-06-08 04:25:00|231.76|229.76|231.76|229.76|232|230|231.52|229.52|0
1623126600000|2021-06-08 04:30:00|232|230|232.23|230.23|232.47|230.47|231.76|229.76|0
1623126900000|2021-06-08 04:35:00|231.99|229.99|231.52|229.52|231.99|229.99|231.52|229.52|0
1623127200000|2021-06-08 04:40:00|231.63|229.63|231.87|229.87|231.99|229.99|231.52|229.52|0
1623127500000|2021-06-08 04:45:00|231.75|229.75|231.99|229.99|231.99|229.99|231.51|229.51|0
1623127800000|2021-06-08 04:50:00|232.46|230.46|231.99|229.99|232.46|230.46|231.75|229.75|0
1623128100000|2021-06-08 04:55:00|231.75|229.75|232.22|230.22|232.46|230.46|231.75|229.75|0
1623128400000|2021-06-08 05:00:00|231.98|229.98|231.51|229.51|232.46|230.46|231.51|229.51|0
1623128700000|2021-06-08 05:05:00|231.27|229.27|231.98|229.98|231.98|229.98|231.27|229.27|0
1623129000000|2021-06-08 05:10:00|232.09|230.09|231.98|229.98|232.09|230.09|231.74|229.74|0
1623129300000|2021-06-08 05:15:00|232.21|230.21|231.74|229.74|232.21|230.21|231.74|229.74|0
1623129600000|2021-06-08 05:20:00|231.85|229.85|230.54|228.54|231.85|229.85|230.31|228.31|0
1623129900000|2021-06-08 05:25:00|230.31|228.31|230.54|228.54|231.02|229.02|230.07|228.07|0
1623130200000|2021-06-08 05:30:00|230.3|228.3|230.3|228.3|230.3|228.3|229.83|227.83|0
1623130500000|2021-06-08 05:35:00|230.54|228.54|231.01|229.01|231.25|229.25|230.3|228.3|0
1623130800000|2021-06-08 05:40:00|231.25|229.25|230.77|228.77|231.25|229.25|230.53|228.53|0
1623131100000|2021-06-08 05:45:00|230.53|228.53|229.82|227.82|230.53|228.53|229.82|227.82|0
1623131400000|2021-06-08 05:50:00|230.06|228.06|229.82|227.82|230.29|228.29|229.82|227.82|0
1623131700000|2021-06-08 05:55:00|230.05|228.05|229.81|227.81|230.29|228.29|229.69|227.69|0
1623132000000|2021-06-08 06:00:00|230.05|228.05|232.57|230.57|232.57|230.57|229.69|227.69|0
1623132300000|2021-06-08 06:05:00|232.81|230.81|232.57|230.57|233.28|231.28|232.33|230.33|0
1623132600000|2021-06-08 06:10:00|232.81|230.81|232.57|230.57|233.04|231.04|232.09|230.09|0
1623132900000|2021-06-08 06:15:00|232.33|230.33|230.66|228.66|232.33|230.33|230.66|228.66|0
1623133200000|2021-06-08 06:20:00|230.42|228.42|230.42|228.42|230.9|228.9|230.19|228.19|0
1623133500000|2021-06-08 06:25:00|230.18|228.18|230.42|228.42|230.66|228.66|229.95|227.95|0
1623133800000|2021-06-08 06:30:00|230.66|228.66|230.89|228.89|231.37|229.37|229.94|227.94|0
1623134100000|2021-06-08 06:35:00|230.65|228.65|231.13|229.13|231.13|229.13|230.65|228.65|0
1623134400000|2021-06-08 06:40:00|230.89|228.89|230.65|228.65|231.13|229.13|230.65|228.65|0
1623134700000|2021-06-08 06:45:00|230.53|228.53|229.7|227.7|230.65|228.65|229.46|227.46|0
1623135000000|2021-06-08 06:50:00|229.46|227.46|229.7|227.7|229.7|227.7|229.46|227.46|0
1623135300000|2021-06-08 06:55:00|229.46|227.46|230.4|228.4|230.41|228.41|229.46|227.46|0
1623135600000|2021-06-08 07:00:00|230.88|228.88|228.27|226.27|231.59|229.59|228.27|226.27|0
1623135900000|2021-06-08 07:05:00|228.3|226.7|228.3|226.7|230.44|228.84|228.06|226.46|0
1623136200000|2021-06-08 07:10:00|228.54|226.94|227.82|226.22|228.78|227.18|226.88|225.28|0
1623136500000|2021-06-08 07:15:00|227.11|225.51|228.06|226.46|228.53|226.93|226.4|224.8|0
1623136800000|2021-06-08 07:20:00|227.94|226.34|228.29|226.69|229.48|227.88|227.82|226.22|0
1623137100000|2021-06-08 07:25:00|228.06|226.46|229|227.4|229.24|227.64|227.34|225.74|0
1623137400000|2021-06-08 07:30:00|228.77|227.17|228.53|226.93|229.24|227.64|228.29|226.69|0
1623137700000|2021-06-08 07:35:00|228.64|227.04|226.98|225.38|228.64|227.04|226.63|225.03|0
1623138000000|2021-06-08 07:40:00|226.86|225.26|227.34|225.74|227.81|226.21|226.63|225.03|0
1623138300000|2021-06-08 07:45:00|227.1|225.5|227.57|225.97|228.05|226.45|226.86|225.26|0
1623138600000|2021-06-08 07:50:00|227.81|226.21|227.09|225.49|228.16|226.56|226.86|225.26|0
1623138900000|2021-06-08 07:55:00|227.21|225.61|227.8|226.2|227.8|226.2|227.09|225.49|0
1623139200000|2021-06-08 08:00:00|227.56|225.96|228.15|226.55|228.99|227.39|227.33|225.73|0
1623139500000|2021-06-08 08:05:00|228.04|226.44|227.09|225.49|228.27|226.67|226.85|225.25|0
1623139800000|2021-06-08 08:10:00|227.32|225.72|226.37|224.77|227.32|225.72|226.37|224.77|0
1623140100000|2021-06-08 08:15:00|226.61|225.01|227.79|226.19|228.03|226.43|226.61|225.01|0
1623140400000|2021-06-08 08:20:00|228.03|226.43|227.19|225.59|228.14|226.54|226.84|225.24|0
1623140700000|2021-06-08 08:25:00|227.31|225.71|227.31|225.71|227.66|226.06|226.37|224.77|0
1623141000000|2021-06-08 08:30:00|227.55|225.95|228.97|227.37|228.97|227.37|227.31|225.71|0
1623141300000|2021-06-08 08:35:00|228.85|227.25|228.73|227.13|228.97|227.37|228.02|226.42|0
1623141600000|2021-06-08 08:40:00|228.97|227.37|228.73|227.13|229.68|228.08|228.25|226.65|0
1623141900000|2021-06-08 08:45:00|228.84|227.24|229.2|227.6|229.68|228.08|228.73|227.13|0
1623142200000|2021-06-08 08:50:00|229.44|227.84|230.62|229.02|230.62|229.02|229.2|227.6|0
1623142500000|2021-06-08 08:55:00|230.5|228.9|230.62|229.02|230.86|229.26|230.15|228.55|0
1623142800000|2021-06-08 09:00:00|230.86|229.26|231.81|230.21|231.81|230.21|228.83|227.23|0
1623143100000|2021-06-08 09:05:00|231.92|230.32|233.47|231.87|233.47|231.87|231.92|230.32|0
1623143400000|2021-06-08 09:10:00|233.71|232.11|232.99|231.39|233.71|232.11|232.87|231.27|0
1623143700000|2021-06-08 09:15:00|233.47|231.87|233.23|231.63|234.18|232.58|233.23|231.63|0
1623144000000|2021-06-08 09:20:00|233.47|231.87|234.66|233.06|234.66|233.06|232.99|231.39|0
1623144300000|2021-06-08 09:25:00|234.9|233.3|233.94|232.34|235.01|233.41|233.22|231.62|0
1623144600000|2021-06-08 09:30:00|233.7|232.1|233.7|232.1|234.18|232.58|233.22|231.62|0
1623144900000|2021-06-08 09:35:00|233.46|231.86|233.22|231.62|233.94|232.34|232.74|231.14|0
1623145200000|2021-06-08 09:40:00|233.1|231.5|232.03|230.43|233.22|231.62|231.79|230.19|0
1623145500000|2021-06-08 09:45:00|232.26|230.66|232.74|231.14|234.17|232.57|232.03|230.43|0
1623145800000|2021-06-08 09:50:00|232.5|230.9|233.45|231.85|233.69|232.09|232.5|230.9|0
1623146100000|2021-06-08 09:55:00|233.69|232.09|233.21|231.61|233.93|232.33|232.97|231.37|0
1623146400000|2021-06-08 10:00:00|232.97|231.37|231.3|229.7|233.21|231.61|230.83|229.23|0
1623146700000|2021-06-08 10:05:00|231.06|229.46|230.7|229.1|232.49|230.89|230.11|228.51|0
1623147000000|2021-06-08 10:10:00|230.82|229.22|229.87|228.27|231.3|229.7|229.63|228.03|0
1623147300000|2021-06-08 10:15:00|229.63|228.03|221.91|220.31|229.63|228.03|221.81|220.21|0
1623147600000|2021-06-08 10:20:00|221.44|219.84|222.37|220.77|224.01|222.41|220.98|219.38|0
1623147900000|2021-06-08 10:25:00|222.14|220.54|221.2|219.6|223.07|221.47|218.64|217.04|0
1623148200000|2021-06-08 10:30:00|220.27|218.67|223.37|221.77|223.6|222|218.97|217.37|0
1623148500000|2021-06-08 10:35:00|223.14|221.54|230.8|229.2|231.74|230.14|223.14|221.54|0
1623148800000|2021-06-08 10:40:00|230.56|228.96|228.68|227.08|231.15|229.55|228.68|227.08|0
1623149100000|2021-06-08 10:45:00|229.15|227.55|231.03|229.43|231.03|229.43|229.15|227.55|0
1623149400000|2021-06-08 10:50:00|231.26|229.66|231.02|229.42|231.5|229.9|230.79|229.19|0
1623149700000|2021-06-08 10:55:00|231.26|229.66|232.08|230.48|232.91|231.31|231.02|229.42|0
1623150000000|2021-06-08 11:00:00|232.2|230.6|232.43|230.83|232.91|231.31|231.02|229.42|0
1623150300000|2021-06-08 11:05:00|232.67|231.07|234.55|232.95|234.79|233.19|232.43|230.83|0
1623150600000|2021-06-08 11:10:00|234.32|232.72|235.49|233.89|235.97|234.37|233.48|231.88|0
1623150900000|2021-06-08 11:15:00|235.73|234.13|234.78|233.18|235.97|234.37|234.55|232.95|0
1623151200000|2021-06-08 11:20:00|235.02|233.42|234.78|233.18|235.49|233.89|234.54|232.94|0
1623151500000|2021-06-08 11:25:00|234.66|233.06|234.3|232.7|235.49|233.89|234.07|232.47|0
1623151800000|2021-06-08 11:30:00|234.54|232.94|233.83|232.23|234.77|233.17|233.83|232.23|0
1623152100000|2021-06-08 11:35:00|234.06|232.46|235.48|233.88|235.48|233.88|234.06|232.46|0
1623152400000|2021-06-08 11:40:00|235.59|233.99|236.66|235.06|237.13|235.53|235.48|233.88|0
1623152700000|2021-06-08 11:45:00|236.77|235.17|236.18|234.58|237.13|235.53|235.95|234.35|0
1623153000000|2021-06-08 11:50:00|236.42|234.82|235.94|234.34|236.89|235.29|235.94|234.34|0
1623153300000|2021-06-08 11:55:00|236.18|234.58|236.73|235.13|236.97|235.37|235.71|234.11|0
1623153600000|2021-06-08 12:00:00|236.97|235.37|236.49|234.89|237.44|235.84|235.9|234.3|0
1623153900000|2021-06-08 12:05:00|236.61|235.01|236.49|234.89|237.44|235.84|236.26|234.66|0
1623154200000|2021-06-08 12:10:00|236.73|235.13|236.96|235.36|237.44|235.84|236.49|234.89|0
1623154500000|2021-06-08 12:15:00|236.73|235.13|239.33|237.73|239.33|237.73|236.73|235.13|0
1623154800000|2021-06-08 12:20:00|239.57|237.97|239.92|238.32|240.04|238.44|238.62|237.02|0
1623155100000|2021-06-08 12:25:00|240.04|238.44|239.34|237.74|240.66|239.06|239.34|237.74|0
1623155400000|2021-06-08 12:30:00|239.1|237.5|238.15|236.55|239.81|238.21|237.67|236.07|0
1623155700000|2021-06-08 12:35:00|237.91|236.31|238.14|236.54|238.86|237.26|237.91|236.31|0
1623156000000|2021-06-08 12:40:00|238.26|236.66|238.85|237.25|239.09|237.49|237.19|235.59|0
1623156300000|2021-06-08 12:45:00|238.62|237.02|236.72|235.12|239.33|237.73|236.72|235.12|0
1623156600000|2021-06-08 12:50:00|236.59|234.99|237.42|235.82|237.66|236.06|236.48|234.88|0
1623156900000|2021-06-08 12:55:00|237.66|236.06|237.42|235.82|238.14|236.54|236.95|235.35|0
1623157200000|2021-06-08 13:00:00|237.66|236.06|237.89|236.29|238.13|236.53|237.42|235.82|0
1623157500000|2021-06-08 13:05:00|238.01|236.41|238.13|236.53|238.6|237|237.65|236.05|0
1623157800000|2021-06-08 13:10:00|237.89|236.29|238.36|236.76|239.31|237.71|237.89|236.29|0
1623158100000|2021-06-08 13:15:00|238.6|237|238.6|237|238.84|237.24|238.36|236.76|0
1623158400000|2021-06-08 13:20:00|238.83|237.23|239.54|237.94|239.55|237.95|237.65|236.05|0
1623158700000|2021-06-08 13:25:00|239.31|237.71|238.59|236.99|239.78|238.18|238.59|236.99|0
1623159000000|2021-06-08 13:30:00|238.12|236.52|235.03|233.43|238.59|236.99|234.09|232.49|0
1623159300000|2021-06-08 13:35:00|234.8|233.2|234.32|232.72|235.03|233.43|232.9|231.3|0
1623159600000|2021-06-08 13:40:00|234.08|232.48|234.32|232.72|235.74|234.14|233.61|232.01|0
1623159900000|2021-06-08 13:45:00|234.55|232.95|231.48|229.88|235.74|234.14|231.48|229.88|0
1623160200000|2021-06-08 13:50:00|231.71|230.11|226.29|224.69|231.95|230.35|225.12|223.52|0
1623160500000|2021-06-08 13:55:00|226.06|224.46|224.88|223.28|227|225.4|224.18|222.58|0
1623160800000|2021-06-08 14:00:00|225.11|223.51|226.99|225.39|227.93|226.33|223|221.4|0
1623161100000|2021-06-08 14:05:00|226.52|224.92|228.16|226.56|228.4|226.8|226.05|224.45|0
1623161400000|2021-06-08 14:10:00|227.93|226.33|228.4|226.8|229.58|227.98|227.93|226.33|0
1623161700000|2021-06-08 14:15:00|228.63|227.03|227.22|225.62|228.63|227.03|226.39|224.79|0
1623162000000|2021-06-08 14:20:00|227.45|225.85|225.8|224.2|228.16|226.56|225.57|223.97|0
1623162300000|2021-06-08 14:25:00|226.27|224.67|226.27|224.67|227.21|225.61|225.1|223.5|0
1623162600000|2021-06-08 14:30:00|226.04|224.44|224.97|223.37|226.74|225.14|223.69|222.09|0
1623162900000|2021-06-08 14:35:00|224.86|223.26|224.15|222.55|225.44|223.84|223.92|222.32|0
1623163200000|2021-06-08 14:40:00|224.38|222.78|227.91|226.31|228.62|227.02|224.38|222.78|0
1623163500000|2021-06-08 14:45:00|228.02|226.42|227.91|226.31|229.08|227.48|227.43|225.83|0
1623163800000|2021-06-08 14:50:00|227.67|226.07|226.49|224.89|229.55|227.95|226.49|224.89|0
1623164100000|2021-06-08 14:55:00|226.73|225.13|226.25|224.65|226.96|225.36|225.08|223.48|0
1623164400000|2021-06-08 15:00:00|226.49|224.89|225.31|223.71|229.08|227.48|225.31|223.71|0
1623164700000|2021-06-08 15:05:00|225.78|224.18|228.84|227.24|228.84|227.24|225.07|223.47|0
1623165000000|2021-06-08 15:10:00|228.6|227|222.25|220.65|228.6|227|222.25|220.65|0
1623165300000|2021-06-08 15:15:00|222.02|220.42|218.63|217.03|223.42|221.82|218.63|217.03|0
1623165600000|2021-06-08 15:20:00|218.4|216.8|214.68|213.08|218.63|217.03|212.83|211.23|0
1623165900000|2021-06-08 15:25:00|214.91|213.31|217.29|215.69|218.39|216.79|213.06|211.46|0
1623166200000|2021-06-08 15:30:00|217.24|215.64|220.18|218.58|220.88|219.28|217.24|215.64|0
1623166500000|2021-06-08 15:35:00|219.95|218.35|220.64|219.04|220.64|219.04|217.62|216.02|0
1623166800000|2021-06-08 15:40:00|220.41|218.81|226.47|224.87|226.47|224.87|218.55|216.95|0
1623167100000|2021-06-08 15:45:00|226.7|225.1|226.94|225.34|227.87|226.27|226.24|224.64|0
1623167400000|2021-06-08 15:50:00|227.17|225.57|227.17|225.57|228.1|226.5|225.53|223.93|0
1623167700000|2021-06-08 15:55:00|226.93|225.33|227.87|226.27|228.8|227.2|226.7|225.1|0
1623168000000|2021-06-08 16:00:00|227.63|226.03|229.03|227.43|229.27|227.67|227.16|225.56|0
1623168300000|2021-06-08 16:05:00|229.15|227.55|230.67|229.07|231.14|229.54|229.03|227.43|0
1623168600000|2021-06-08 16:10:00|230.44|228.84|231.61|230.01|231.61|230.01|229.5|227.9|0
1623168900000|2021-06-08 16:15:00|231.38|229.78|231.61|230.01|232.08|230.48|230.67|229.07|0
1623169200000|2021-06-08 16:20:00|231.84|230.24|230.66|229.06|231.84|230.24|229.73|228.13|0
1623169500000|2021-06-08 16:25:00|230.54|228.94|231.84|230.24|231.84|230.24|229.49|227.89|0
1623169800000|2021-06-08 16:30:00|232.07|230.47|233.25|231.65|233.6|232|231.84|230.24|0
1623170100000|2021-06-08 16:35:00|233.01|231.41|231.83|230.23|233.25|231.65|231.83|230.23|0
1623170400000|2021-06-08 16:40:00|232.07|230.47|232.53|230.93|232.77|231.17|231.59|229.99|0
1623170700000|2021-06-08 16:45:00|232.3|230.7|232.77|231.17|232.77|231.17|230.88|229.28|0
1623171000000|2021-06-08 16:50:00|233|231.4|232.29|230.69|233.24|231.64|232.29|230.69|0
1623171300000|2021-06-08 16:55:00|232.06|230.46|232.63|231.03|233.19|231.59|231.45|229.85|0
1623171600000|2021-06-08 17:00:00|232.4|230.8|232.87|231.27|232.87|231.27|231.92|230.32|0
1623171900000|2021-06-08 17:05:00|232.63|231.03|232.86|231.26|232.87|231.27|232.16|230.56|0
1623172200000|2021-06-08 17:10:00|232.74|231.14|231.08|229.48|233.1|231.5|231.08|229.48|0
1623172500000|2021-06-08 17:15:00|231.21|229.61|230.5|228.9|231.68|230.08|230.26|228.66|0
1623172800000|2021-06-08 17:20:00|230.73|229.13|230.26|228.66|231.68|230.08|230.26|228.66|0
1623173100000|2021-06-08 17:25:00|230.49|228.89|229.31|227.71|230.96|229.36|229.31|227.71|0
1623173400000|2021-06-08 17:30:00|229.07|227.47|230.72|229.12|230.96|229.36|229.07|227.47|0
1623173700000|2021-06-08 17:35:00|230.49|228.89|231.19|229.59|231.66|230.06|230.25|228.65|0
1623174000000|2021-06-08 17:40:00|230.96|229.36|232.84|231.24|233.32|231.72|230.72|229.12|0
1623174300000|2021-06-08 17:45:00|232.61|231.01|231.54|229.94|232.84|231.24|231.19|229.59|0
1623174600000|2021-06-08 17:50:00|231.42|229.82|230.24|228.64|231.89|230.29|229.3|227.7|0
1623174900000|2021-06-08 17:55:00|230|228.4|229.29|227.69|230|228.4|229.06|227.46|0
1623175200000|2021-06-08 18:00:00|229.53|227.93|230.23|228.63|230.47|228.87|228.82|227.22|0
1623175500000|2021-06-08 18:05:00|230.47|228.87|231.17|229.57|231.41|229.81|230.47|228.87|0
1623175800000|2021-06-08 18:10:00|230.94|229.34|230.46|228.86|231.65|230.05|229.99|228.39|0
1623176100000|2021-06-08 18:15:00|230.23|228.63|230.34|228.74|231.41|229.81|229.75|228.15|0
1623176400000|2021-06-08 18:20:00|230.46|228.86|231.64|230.04|231.99|230.39|229.75|228.15|0
1623176700000|2021-06-08 18:25:00|231.87|230.27|232.69|231.09|232.82|231.22|231.4|229.8|0
1623177000000|2021-06-08 18:30:00|232.82|231.22|232.34|230.74|233.05|231.45|231.63|230.03|0
1623177300000|2021-06-08 18:35:00|232.11|230.51|231.87|230.27|232.34|230.74|231.39|229.79|0
1623177600000|2021-06-08 18:40:00|231.63|230.03|231.39|229.79|232.34|230.74|231.15|229.55|0
1623177900000|2021-06-08 18:45:00|231.15|229.55|232.57|230.97|232.68|231.08|230.68|229.08|0
1623178200000|2021-06-08 18:50:00|232.45|230.85|232.57|230.97|232.57|230.97|231.62|230.02|0
1623178500000|2021-06-08 18:55:00|232.8|231.2|234.22|232.62|234.7|233.1|232.57|230.97|0
1623178800000|2021-06-08 19:00:00|234.46|232.86|235.4|233.8|235.4|233.8|234.22|232.62|0
1623179100000|2021-06-08 19:05:00|235.17|233.57|235.16|233.56|235.17|233.57|233.98|232.38|0
1623179400000|2021-06-08 19:10:00|234.93|233.33|235.16|233.56|235.4|233.8|234.45|232.85|0
1623179700000|2021-06-08 19:15:00|234.92|233.32|235.16|233.56|235.4|233.8|234.68|233.08|0
1623180000000|2021-06-08 19:20:00|235.4|233.8|233.97|232.37|235.87|234.27|233.5|231.9|0
1623180300000|2021-06-08 19:25:00|233.73|232.13|233.73|232.13|234.44|232.84|232.55|230.95|0
1623180600000|2021-06-08 19:30:00|233.26|231.66|233.25|231.65|234.44|232.84|233.02|231.42|0
1623180900000|2021-06-08 19:35:00|233.02|231.42|232.78|231.18|234.2|232.6|232.54|230.94|0
1623181200000|2021-06-08 19:40:00|232.54|230.94|232.54|230.94|233.49|231.89|231.59|229.99|0
1623181500000|2021-06-08 19:45:00|232.3|230.7|231.12|229.52|232.54|230.94|230.88|229.28|0
1623181800000|2021-06-08 19:50:00|233.96|232.36|232.3|230.7|233.96|232.36|231.35|229.75|0
1623182100000|2021-06-08 19:55:00|232.53|230.93|230.4|228.8|232.53|230.93|229.93|228.33|0
1623182400000|2021-06-08 20:00:00|229.93|228.33|229.87|228.27|230.17|228.57|229.45|227.85|0
1623182700000|2021-06-08 20:05:00|229.63|228.03|230.1|228.5|230.11|228.51|229.63|228.03|0
1623183000000|2021-06-08 20:10:00|229.98|228.38|230.63|229.03|231.45|229.85|229.87|228.27|0
1623183300000|2021-06-08 20:15:00|230.6|228.6|231.11|229.11|231.25|229.25|230.6|228.6|0
1623183600000|2021-06-08 20:20:00|231.08|229.08|231.38|229.38|231.38|229.38|231.04|229.04|0
1623183900000|2021-06-08 20:25:00|231.35|229.35|231.24|229.24|231.35|229.35|230.98|228.98|0
1623184200000|2021-06-08 20:30:00|230.58|228.58|229.88|227.88|230.58|228.58|229.64|227.64|0
1623184500000|2021-06-08 20:35:00|230.11|228.11|229.87|227.87|230.34|228.34|229.4|227.4|0
1623184800000|2021-06-08 20:40:00|230.11|228.11|229.17|227.17|230.11|228.11|228.46|226.46|0
1623185100000|2021-06-08 20:45:00|228.93|226.93|228.93|226.93|229.17|227.17|228.69|226.69|0
1623185400000|2021-06-08 20:50:00|228.69|226.69|228.69|226.69|228.93|226.93|228.46|226.46|0
1623185700000|2021-06-08 20:55:00|228.92|226.92|230.09|228.09|230.56|228.56|228.69|226.69|0
1623186000000|2021-06-08 21:00:00|230.01|228.01|230.01|228.01|230.08|228.08|229.88|227.88|0
1623186300000|2021-06-08 21:05:00|229.98|227.98|230|228|230.04|228.04|229.9|227.9|0
1623186600000|2021-06-08 21:10:00|229.97|227.97|229.83|227.83|229.97|227.97|229.83|227.83|0
1623186900000|2021-06-08 21:15:00|229.87|227.87|229.86|227.86|229.87|227.87|229.86|227.86|0
1623187200000|2021-06-08 21:20:00|229.93|227.93|229.86|227.86|229.93|227.93|229.86|227.86|0
1623187500000|2021-06-08 21:25:00|229.89|227.89|229.89|227.89|229.92|227.92|229.89|227.89|0
1623187800000|2021-06-08 21:30:00|229.88|227.88|229.88|227.88|229.92|227.92|229.82|227.82|0
1623188100000|2021-06-08 21:35:00|229.78|227.78|229.78|227.78|229.92|227.92|229.78|227.78|0
1623188400000|2021-06-08 21:40:00|229.77|227.77|229.71|227.71|229.77|227.77|229.71|227.71|0
1623188700000|2021-06-08 21:45:00|230.16|228.16|230.15|228.15|230.16|228.16|230.15|228.15|0
1623189000000|2021-06-08 21:50:00|230.01|228.01|229.84|227.84|230.01|228.01|229.77|227.77|0
1623189300000|2021-06-08 21:55:00|230.01|228.01|230.04|228.04|230.05|228.05|229.84|227.84|0
1623189600000|2021-06-08 22:00:00|230.05|228.05|228.53|226.53|230.52|228.52|228.53|226.53|0
1623189900000|2021-06-08 22:05:00|228.76|226.76|228.06|226.06|229|227|227.83|225.83|0
1623190200000|2021-06-08 22:10:00|228.29|226.29|229.46|227.46|229.46|227.46|228.06|226.06|0
1623190500000|2021-06-08 22:15:00|229.7|227.7|229.46|227.46|230.16|228.16|229.46|227.46|0
1623190800000|2021-06-08 22:20:00|229.69|227.69|230.63|228.63|230.63|228.63|229.69|227.69|0
1623191100000|2021-06-08 22:25:00|230.39|228.39|230.86|228.86|231.1|229.1|230.39|228.39|0
1623191400000|2021-06-08 22:30:00|231.1|229.1|230.86|228.86|231.33|229.33|230.62|228.62|0
1623191700000|2021-06-08 22:35:00|230.62|228.62|230.62|228.62|231.09|229.09|230.62|228.62|0
1623192000000|2021-06-08 22:40:00|230.85|228.85|230.15|228.15|230.85|228.85|230.15|228.15|0
1623192300000|2021-06-08 22:45:00|230.38|228.38|230.85|228.85|231.09|229.09|230.38|228.38|0
1623192600000|2021-06-08 22:50:00|231.08|229.08|231.31|229.31|231.55|229.55|230.85|228.85|0
1623192900000|2021-06-08 22:55:00|231.55|229.55|231.55|229.55|231.55|229.55|231.31|229.31|0
1623193200000|2021-06-08 23:00:00|231.78|229.78|231.54|229.54|231.78|229.78|231.31|229.31|0
1623193500000|2021-06-08 23:05:00|231.31|229.31|231.54|229.54|231.78|229.78|231.31|229.31|0
1623193800000|2021-06-08 23:10:00|231.3|229.3|231.54|229.54|231.77|229.77|231.3|229.3|0
1623194100000|2021-06-08 23:15:00|231.07|229.07|232.24|230.24|232.48|230.48|231.07|229.07|0
1623194400000|2021-06-08 23:20:00|232.12|230.12|231.77|229.77|232.24|230.24|231.53|229.53|0
1623194700000|2021-06-08 23:25:00|231.53|229.53|230.35|228.35|232|230|230.12|228.12|0
1623195000000|2021-06-08 23:30:00|230.59|228.59|231.76|229.76|231.76|229.76|230.35|228.35|0
1623195300000|2021-06-08 23:35:00|231.29|229.29|231.99|229.99|232.46|230.46|231.29|229.29|0
1623195600000|2021-06-08 23:40:00|232.1|230.1|230.81|228.81|232.46|230.46|230.45|228.45|0
1623195900000|2021-06-08 23:45:00|231.05|229.05|231.98|229.98|232.22|230.22|230.81|228.81|0
1623196200000|2021-06-08 23:50:00|231.75|229.75|231.51|229.51|231.75|229.75|230.81|228.81|0
1623196500000|2021-06-08 23:55:00|231.62|229.62|230.8|228.8|231.75|229.75|230.8|228.8|0
1623196800000|2021-06-09 00:00:00|230.1|228.1|229.74|227.74|231.98|229.98|229.15|227.15|0
1623197100000|2021-06-09 00:05:00|229.39|227.39|229.86|227.86|230.44|228.44|229.15|227.15|0
1623197400000|2021-06-09 00:10:00|230.09|228.09|231.26|229.26|231.5|229.5|229.62|227.62|0
1623197700000|2021-06-09 00:15:00|231.5|229.5|230.79|228.79|231.5|229.5|229.38|227.38|0
1623198000000|2021-06-09 00:20:00|231.02|229.02|232.9|230.9|233.38|231.38|230.79|228.79|0
1623198300000|2021-06-09 00:25:00|233.14|231.14|233.37|231.37|233.61|231.61|232.43|230.43|0
1623198600000|2021-06-09 00:30:00|233.14|231.14|233.6|231.6|234.08|232.08|232.9|230.9|0
1623198900000|2021-06-09 00:35:00|233.37|231.37|231.95|229.95|233.37|231.37|231.72|229.72|0
1623199200000|2021-06-09 00:40:00|232.19|230.19|231.71|229.71|232.19|230.19|231.01|229.01|0
1623199500000|2021-06-09 00:45:00|231.48|229.48|231.71|229.71|232.18|230.18|231.24|229.24|0
1623199800000|2021-06-09 00:50:00|231.95|229.95|232.18|230.18|232.89|230.89|231.94|229.94|0
1623200100000|2021-06-09 00:55:00|232.06|230.06|232.65|230.65|232.88|230.88|231.94|229.94|0
1623200400000|2021-06-09 01:00:00|232.88|230.88|232.17|230.17|232.88|230.88|231.58|229.58|0
1623200700000|2021-06-09 01:05:00|232.41|230.41|231.46|229.46|232.41|230.41|230.76|228.76|0
1623201000000|2021-06-09 01:10:00|231.23|229.23|231.69|229.69|231.7|229.7|230.99|228.99|0
1623201300000|2021-06-09 01:15:00|231.46|229.46|230.99|228.99|231.69|229.69|230.99|228.99|0
1623201600000|2021-06-09 01:20:00|231.22|229.22|230.04|228.04|231.22|229.22|229.34|227.34|0
1623201900000|2021-06-09 01:25:00|229.81|227.81|229.57|227.57|230.04|228.04|229.33|227.33|0
1623202200000|2021-06-09 01:30:00|229.33|227.33|230.04|228.04|230.04|228.04|227.69|225.69|0
1623202500000|2021-06-09 01:35:00|230.27|228.27|230.27|228.27|231.21|229.21|229.33|227.33|0
1623202800000|2021-06-09 01:40:00|230.14|228.14|231.08|229.08|231.21|229.21|229.33|227.33|0
1623203100000|2021-06-09 01:45:00|231.2|229.2|231.2|229.2|232.15|230.15|230.97|228.97|0
1623203400000|2021-06-09 01:50:00|231.44|229.44|230.96|228.96|231.44|229.44|230.26|228.26|0
1623203700000|2021-06-09 01:55:00|231.08|229.08|231.67|229.67|231.9|229.9|230.96|228.96|0
1623204000000|2021-06-09 02:00:00|231.9|229.9|231.19|229.19|231.9|229.9|230.96|228.96|0
1623204300000|2021-06-09 02:05:00|230.96|228.96|230.72|228.72|231.43|229.43|230.72|228.72|0
1623204600000|2021-06-09 02:10:00|230.48|228.48|230.48|228.48|231.19|229.19|230.48|228.48|0
1623204900000|2021-06-09 02:15:00|230.71|228.71|230.24|228.24|230.71|228.71|230.01|228.01|0
1623205200000|2021-06-09 02:20:00|230.01|228.01|230|228|230.48|228.48|229.77|227.77|0
1623205500000|2021-06-09 02:25:00|230.24|228.24|230.23|228.23|230.47|228.47|229.77|227.77|0
1623205800000|2021-06-09 02:30:00|230.47|228.47|229.76|227.76|231.18|229.18|229.76|227.76|0
1623206100000|2021-06-09 02:35:00|230|228|230.46|228.46|230.46|228.46|229.29|227.29|0
1623206400000|2021-06-09 02:40:00|230.58|228.58|230.93|228.93|231.17|229.17|230.23|228.23|0
1623206700000|2021-06-09 02:45:00|231.4|229.4|231.4|229.4|231.64|229.64|231.16|229.16|0
1623207000000|2021-06-09 02:50:00|231.16|229.16|231.51|229.51|231.63|229.63|230.93|228.93|0
1623207300000|2021-06-09 02:55:00|231.63|229.63|232.57|230.57|232.57|230.57|231.63|229.63|0
1623207600000|2021-06-09 03:00:00|232.81|230.81|232.33|230.33|232.81|230.81|231.86|229.86|0
1623207900000|2021-06-09 03:05:00|232.1|230.1|232.56|230.56|232.56|230.56|231.86|229.86|0
1623208200000|2021-06-09 03:10:00|232.68|230.68|232.8|230.8|233.38|231.38|232.68|230.68|0
1623208500000|2021-06-09 03:15:00|233.03|231.03|232.09|230.09|233.03|231.03|232.09|230.09|0
1623208800000|2021-06-09 03:20:00|231.96|229.96|231.61|229.61|231.96|229.96|230.91|228.91|0
1623209100000|2021-06-09 03:25:00|231.38|229.38|231.37|229.37|231.85|229.85|231.37|229.37|0
1623209400000|2021-06-09 03:30:00|231.61|229.61|231.61|229.61|231.61|229.61|231.37|229.37|0
1623209700000|2021-06-09 03:35:00|231.84|229.84|231.84|229.84|231.84|229.84|231.37|229.37|0
1623210000000|2021-06-09 03:40:00|232.07|230.07|231.36|229.36|232.07|230.07|231.13|229.13|0
1623210300000|2021-06-09 03:45:00|231.6|229.6|230.89|228.89|231.6|229.6|230.89|228.89|0
1623210600000|2021-06-09 03:50:00|230.65|228.65|231.12|229.12|231.12|229.12|230.42|228.42|0
1623210900000|2021-06-09 03:55:00|230.89|228.89|230.88|228.88|231.35|229.35|230.88|228.88|0
1623211200000|2021-06-09 04:00:00|230.65|228.65|231.12|229.12|231.12|229.12|230.41|228.41|0
1623211500000|2021-06-09 04:05:00|231.11|229.11|230.88|228.88|231.35|229.35|230.64|228.64|0
1623211800000|2021-06-09 04:10:00|230.64|228.64|230.87|228.87|231.11|229.11|230.17|228.17|0
1623212100000|2021-06-09 04:15:00|230.64|228.64|230.16|228.16|230.87|228.87|229.69|227.69|0
1623212400000|2021-06-09 04:20:00|230.4|228.4|230.63|228.63|230.63|228.63|230.16|228.16|0
1623212700000|2021-06-09 04:25:00|230.4|228.4|230.63|228.63|230.87|228.87|230.39|228.39|0
1623213000000|2021-06-09 04:30:00|230.86|228.86|230.62|228.62|230.86|228.86|230.39|228.39|0
1623213300000|2021-06-09 04:35:00|230.39|228.39|229.92|227.92|230.62|228.62|229.68|227.68|0
1623213600000|2021-06-09 04:40:00|230.15|228.15|230.15|228.15|230.15|228.15|229.68|227.68|0
1623213900000|2021-06-09 04:45:00|229.91|227.91|229.91|227.91|230.15|228.15|229.67|227.67|0
1623214200000|2021-06-09 04:50:00|230.14|228.14|230.14|228.14|230.14|228.14|229.67|227.67|0
1623214500000|2021-06-09 04:55:00|229.91|227.91|230.14|228.14|230.14|228.14|229.9|227.9|0
1623214800000|2021-06-09 05:00:00|229.9|227.9|229.66|227.66|230.14|228.14|229.43|227.43|0
1623215100000|2021-06-09 05:05:00|229.9|227.9|230.13|228.13|230.37|228.37|229.66|227.66|0
1623215400000|2021-06-09 05:10:00|230.37|228.37|230.92|228.92|230.92|228.92|229.89|227.89|0
1623215700000|2021-06-09 05:15:00|231.15|229.15|231.38|229.38|232.09|230.09|231.15|229.15|0
1623216000000|2021-06-09 05:20:00|231.62|229.62|232.09|230.09|232.32|230.32|231.38|229.38|0
1623216300000|2021-06-09 05:25:00|231.85|229.85|232.08|230.08|232.55|230.55|231.85|229.85|0
1623216600000|2021-06-09 05:30:00|231.85|229.85|230.9|228.9|231.85|229.85|230.67|228.67|0
1623216900000|2021-06-09 05:35:00|230.67|228.67|229.96|227.96|230.9|228.9|229.96|227.96|0
1623217200000|2021-06-09 05:40:00|230.2|228.2|230.66|228.66|230.9|228.9|229.96|227.96|0
1623217500000|2021-06-09 05:45:00|230.43|228.43|229.96|227.96|230.66|228.66|229.96|227.96|0
1623217800000|2021-06-09 05:50:00|229.72|227.72|230.42|228.42|230.66|228.66|229.72|227.72|0
1623218100000|2021-06-09 05:55:00|230.65|228.65|230.42|228.42|231.12|229.12|230.42|228.42|0
1623218400000|2021-06-09 06:00:00|230.18|228.18|230.18|228.18|230.89|228.89|229.95|227.95|0
1623218700000|2021-06-09 06:05:00|230.41|228.41|229.47|227.47|230.41|228.41|229.24|227.24|0
1623219000000|2021-06-09 06:10:00|229.24|227.24|229|227|229.47|227.47|228.53|226.53|0
1623219300000|2021-06-09 06:15:00|228.77|226.77|228.76|226.76|229|227|228.3|226.3|0
1623219600000|2021-06-09 06:20:00|228.53|226.53|229.93|227.93|229.93|227.93|228.53|226.53|0
1623219900000|2021-06-09 06:25:00|229.7|227.7|229.46|227.46|229.93|227.93|229.22|227.22|0
1623220200000|2021-06-09 06:30:00|229.69|227.69|229.69|227.69|229.69|227.69|228.99|226.99|0
1623220500000|2021-06-09 06:35:00|229.45|227.45|230.86|228.86|231.1|229.1|229.45|227.45|0
1623220800000|2021-06-09 06:40:00|231.1|229.1|231.09|229.09|231.1|229.1|230.15|228.15|0
1623221100000|2021-06-09 06:45:00|231.33|229.33|230.73|228.73|231.33|229.33|230.62|228.62|0
1623221400000|2021-06-09 06:50:00|230.85|228.85|230.38|228.38|230.85|228.85|230.15|228.15|0
1623221700000|2021-06-09 06:55:00|230.61|228.61|231.32|229.32|231.32|229.32|230.38|228.38|0
1623222000000|2021-06-09 07:00:00|231.08|229.08|230.37|228.37|231.32|229.32|229.44|227.44|0
1623222300000|2021-06-09 07:05:00|230.17|228.57|231.35|229.75|231.58|229.98|230.17|228.57|0
1623222600000|2021-06-09 07:10:00|231.11|229.51|230.64|229.04|231.11|229.51|229.7|228.1|0
1623222900000|2021-06-09 07:15:00|230.87|229.27|230.87|229.27|231.58|229.98|230.4|228.8|0
1623223200000|2021-06-09 07:20:00|231.1|229.5|231.34|229.74|231.81|230.21|231.1|229.5|0
1623223500000|2021-06-09 07:25:00|231.57|229.97|232.62|231.02|232.98|231.38|231.57|229.97|0
1623223800000|2021-06-09 07:30:00|232.74|231.14|234.15|232.55|234.39|232.79|232.51|230.91|0
1623224100000|2021-06-09 07:35:00|234.27|232.67|233.92|232.32|234.39|232.79|233.45|231.85|0
1623224400000|2021-06-09 07:40:00|234.15|232.55|232.73|231.13|234.15|232.55|232.5|230.9|0
1623224700000|2021-06-09 07:45:00|232.85|231.25|232.5|230.9|232.97|231.37|232.5|230.9|0
1623225000000|2021-06-09 07:50:00|232.26|230.66|230.84|229.24|232.49|230.89|230.84|229.24|0
1623225300000|2021-06-09 07:55:00|231.08|229.48|230.37|228.77|231.08|229.48|229.67|228.07|0
1623225600000|2021-06-09 08:00:00|230.61|229.01|232.49|230.89|232.49|230.89|230.37|228.77|0
1623225900000|2021-06-09 08:05:00|232.25|230.65|233.19|231.59|233.43|231.83|231.78|230.18|0
1623226200000|2021-06-09 08:10:00|233.42|231.82|233.89|232.29|234.37|232.77|232.95|231.35|0
1623226500000|2021-06-09 08:15:00|233.66|232.06|233.42|231.82|233.66|232.06|232.48|230.88|0
1623226800000|2021-06-09 08:20:00|233.65|232.05|232.94|231.34|233.89|232.29|232.71|231.11|0
1623227100000|2021-06-09 08:25:00|233.18|231.58|232.47|230.87|233.18|231.58|232.23|230.63|0
1623227400000|2021-06-09 08:30:00|232.7|231.1|233.41|231.81|233.41|231.81|232.23|230.63|0
1623227700000|2021-06-09 08:35:00|233.17|231.57|234.11|232.51|235.06|233.46|233.17|231.57|0
1623228000000|2021-06-09 08:40:00|233.88|232.28|233.87|232.27|234.35|232.75|233.4|231.8|0
1623228300000|2021-06-09 08:45:00|233.64|232.04|233.87|232.27|234.11|232.51|233.4|231.8|0
1623228600000|2021-06-09 08:50:00|234.11|232.51|234.34|232.74|234.81|233.21|234.1|232.5|0
1623228900000|2021-06-09 08:55:00|234.22|232.62|233.86|232.26|234.57|232.97|233.86|232.26|0
1623229200000|2021-06-09 09:00:00|233.98|232.38|233.86|232.26|234.1|232.5|233.62|232.02|0
1623229500000|2021-06-09 09:05:00|233.62|232.02|231.5|229.9|233.62|232.02|231.27|229.67|0
1623229800000|2021-06-09 09:10:00|231.27|229.67|230.56|228.96|232.21|230.61|229.85|228.25|0
1623230100000|2021-06-09 09:15:00|230.32|228.72|231.37|229.77|231.73|230.13|229.85|228.25|0
1623230400000|2021-06-09 09:20:00|231.26|229.66|232.67|231.07|232.91|231.31|231.14|229.54|0
1623230700000|2021-06-09 09:25:00|232.55|230.95|231.96|230.36|232.55|230.95|231.72|230.12|0
1623231000000|2021-06-09 09:30:00|232.19|230.59|231.96|230.36|232.43|230.83|231.49|229.89|0
1623231300000|2021-06-09 09:35:00|231.95|230.35|232.89|231.29|233.13|231.53|231.95|230.35|0
1623231600000|2021-06-09 09:40:00|233.13|231.53|231.48|229.88|233.13|231.53|231.24|229.64|0
1623231900000|2021-06-09 09:45:00|231.35|229.75|231.95|230.35|232.18|230.58|230.54|228.94|0
1623232200000|2021-06-09 09:50:00|231.82|230.22|232.18|230.58|232.41|230.81|231.71|230.11|0
1623232500000|2021-06-09 09:55:00|231.94|230.34|232.17|230.57|232.41|230.81|231.94|230.34|0
1623232800000|2021-06-09 10:00:00|232.05|230.45|233.11|231.51|233.35|231.75|232.05|230.45|0
1623233100000|2021-06-09 10:05:00|233.35|231.75|232.87|231.27|233.35|231.75|232.4|230.8|0
1623233400000|2021-06-09 10:10:00|232.64|231.04|232.4|230.8|232.87|231.27|231.93|230.33|0
1623233700000|2021-06-09 10:15:00|232.28|230.68|231.45|229.85|232.28|230.68|231.22|229.62|0
1623234000000|2021-06-09 10:20:00|231.69|230.09|231.92|230.32|231.92|230.32|230.98|229.38|0
1623234300000|2021-06-09 10:25:00|232.16|230.56|231.33|229.73|232.63|231.03|231.21|229.61|0
1623234600000|2021-06-09 10:30:00|231.21|229.61|231.92|230.32|232.15|230.55|231.21|229.61|0
1623234900000|2021-06-09 10:35:00|232.15|230.55|231.91|230.31|232.62|231.02|231.68|230.08|0
1623235200000|2021-06-09 10:40:00|232.15|230.55|233.09|231.49|233.32|231.72|232.15|230.55|0
1623235500000|2021-06-09 10:45:00|233.32|231.72|233.56|231.96|233.79|232.19|233.32|231.72|0
1623235800000|2021-06-09 10:50:00|233.32|231.72|232.61|231.01|233.32|231.72|232.37|230.77|0
1623236100000|2021-06-09 10:55:00|232.37|230.77|234.02|232.42|234.26|232.66|232.14|230.54|0
1623236400000|2021-06-09 11:00:00|233.79|232.19|233.78|232.18|234.26|232.66|233.55|231.95|0
1623236700000|2021-06-09 11:05:00|234.02|232.42|234.49|232.89|235.43|233.83|234.02|232.42|0
1623237000000|2021-06-09 11:10:00|234.37|232.77|232.6|231|234.37|232.77|232.13|230.53|0
1623237300000|2021-06-09 11:15:00|232.83|231.23|232.36|230.76|233.54|231.94|232.36|230.76|0
1623237600000|2021-06-09 11:20:00|232.59|230.99|234.48|232.88|234.95|233.35|232.47|230.87|0
1623237900000|2021-06-09 11:25:00|234.71|233.11|233.29|231.69|234.71|233.11|233.29|231.69|0
1623238200000|2021-06-09 11:30:00|233.06|231.46|229.29|227.69|233.06|231.46|228.82|227.22|0
1623238500000|2021-06-09 11:35:00|229.52|227.92|231.17|229.57|231.17|229.57|229.05|227.45|0
1623238800000|2021-06-09 11:40:00|231.4|229.8|233.52|231.92|233.52|231.92|231.4|229.8|0
1623239100000|2021-06-09 11:45:00|233.28|231.68|233.52|231.92|233.76|232.16|233.05|231.45|0
1623239400000|2021-06-09 11:50:00|233.75|232.15|236.11|234.51|236.35|234.75|233.75|232.15|0
1623239700000|2021-06-09 11:55:00|236.35|234.75|236.35|234.75|236.82|235.22|235.88|234.28|0
1623240000000|2021-06-09 12:00:00|236.58|234.98|235.16|233.56|236.58|234.98|234.93|233.33|0
1623240300000|2021-06-09 12:05:00|234.93|233.33|235.87|234.27|236.11|234.51|234.93|233.33|0
1623240600000|2021-06-09 12:10:00|235.63|234.03|236.58|234.98|237.05|235.45|235.39|233.79|0
1623240900000|2021-06-09 12:15:00|236.81|235.21|234.44|232.84|237.05|235.45|233.97|232.37|0
1623241200000|2021-06-09 12:20:00|234.68|233.08|234.2|232.6|234.92|233.32|233.73|232.13|0
1623241500000|2021-06-09 12:25:00|233.97|232.37|234.91|233.31|234.91|233.31|233.97|232.37|0
1623241800000|2021-06-09 12:30:00|234.67|233.07|236.33|234.73|236.33|234.73|234.67|233.07|0
1623242100000|2021-06-09 12:35:00|236.56|234.96|236.8|235.2|238.22|236.62|236.44|234.84|0
1623242400000|2021-06-09 12:40:00|236.67|235.07|236.79|235.19|237.27|235.67|236.2|234.6|0
1623242700000|2021-06-09 12:45:00|236.56|234.96|236.55|234.95|236.79|235.19|235.85|234.25|0
1623243000000|2021-06-09 12:50:00|236.32|234.72|236.55|234.95|236.79|235.19|235.84|234.24|0
1623243300000|2021-06-09 12:55:00|236.31|234.71|236.31|234.71|237.02|235.42|236.31|234.71|0
1623243600000|2021-06-09 13:00:00|236.42|234.82|236.78|235.18|237.02|235.42|236.07|234.47|0
1623243900000|2021-06-09 13:05:00|237.02|235.42|237.01|235.41|237.49|235.89|236.78|235.18|0
1623244200000|2021-06-09 13:10:00|237.25|235.65|236.54|234.94|237.25|235.65|236.07|234.47|0
1623244500000|2021-06-09 13:15:00|236.77|235.17|236.54|234.94|236.77|235.17|236.18|234.58|0
1623244800000|2021-06-09 13:20:00|236.53|234.93|237.24|235.64|237.24|235.64|235.82|234.22|0
1623245100000|2021-06-09 13:25:00|237.01|235.41|238.66|237.06|238.9|237.3|236.29|234.69|0
1623245400000|2021-06-09 13:30:00|238.43|236.83|235.82|234.22|238.9|237.3|235.58|233.98|0
1623245700000|2021-06-09 13:35:00|236.05|234.45|234.16|232.56|237.71|236.11|234.16|232.56|0
1623246000000|2021-06-09 13:40:00|233.68|232.08|235.52|233.92|236.12|234.52|232.5|230.9|0
1623246300000|2021-06-09 13:45:00|235.41|233.81|234.46|232.86|238.96|237.36|233.99|232.39|0
1623246600000|2021-06-09 13:50:00|233.99|232.39|232.8|231.2|234.22|232.62|231.63|230.03|0
1623246900000|2021-06-09 13:55:00|233.28|231.68|234.93|233.33|235.64|234.04|233.28|231.68|0
1623247200000|2021-06-09 14:00:00|235.64|234.04|233.27|231.67|236.7|235.1|233.27|231.67|0
1623247500000|2021-06-09 14:05:00|233.74|232.14|232.79|231.19|234.69|233.09|232.56|230.96|0
1623247800000|2021-06-09 14:10:00|232.56|230.96|232.32|230.72|233.26|231.66|231.85|230.25|0
1623248100000|2021-06-09 14:15:00|232.08|230.48|233.73|232.13|233.73|232.13|230.67|229.07|0
1623248400000|2021-06-09 14:20:00|233.5|231.9|233.49|231.89|235.38|233.78|232.31|230.71|0
1623248700000|2021-06-09 14:25:00|233.73|232.13|235.85|234.25|235.85|234.25|233.02|231.42|0
1623249000000|2021-06-09 14:30:00|236.09|234.49|235.61|234.01|236.44|234.84|235.14|233.54|0
1623249300000|2021-06-09 14:35:00|235.85|234.25|236.08|234.48|236.32|234.72|234.66|233.06|0
1623249600000|2021-06-09 14:40:00|236.32|234.72|236.32|234.72|237.27|235.67|235.13|233.53|0
1623249900000|2021-06-09 14:45:00|236.55|234.95|235.6|234|237.5|235.9|234.66|233.06|0
1623250200000|2021-06-09 14:50:00|235.84|234.24|235.36|233.76|236.08|234.48|233.95|232.35|0
1623250500000|2021-06-09 14:55:00|235.6|234|235.36|233.76|236.78|235.18|235.13|233.53|0
1623250800000|2021-06-09 15:00:00|235.12|233.52|237.01|235.41|237.25|235.65|235.12|233.52|0
1623251100000|2021-06-09 15:05:00|237.25|235.65|236.77|235.17|237.25|235.65|236.07|234.47|0
1623251400000|2021-06-09 15:10:00|237.01|235.41|235.82|234.22|237.01|235.41|235.82|234.22|0
1623251700000|2021-06-09 15:15:00|235.59|233.99|237.24|235.64|237.72|236.12|235.59|233.99|0
1623252000000|2021-06-09 15:20:00|237.48|235.88|236.77|235.17|237.72|236.12|236.29|234.69|0
1623252300000|2021-06-09 15:25:00|237|235.4|236.29|234.69|237|235.4|235.11|233.51|0
1623252600000|2021-06-09 15:30:00|235.82|234.22|234.63|233.03|235.82|234.22|233.92|232.32|0
1623252900000|2021-06-09 15:35:00|234.74|233.14|234.39|232.79|234.74|233.14|233.45|231.85|0
1623253200000|2021-06-09 15:40:00|234.5|232.9|234.15|232.55|234.62|233.02|233.91|232.31|0
1623253500000|2021-06-09 15:45:00|233.91|232.31|234.38|232.78|234.86|233.26|233.68|232.08|0
1623253800000|2021-06-09 15:50:00|234.62|233.02|232.25|230.65|234.86|233.26|232.25|230.65|0
1623254100000|2021-06-09 15:55:00|232.13|230.53|232.01|230.41|232.49|230.89|229.42|227.82|0
1623254400000|2021-06-09 16:00:00|231.78|230.18|232.25|230.65|232.48|230.88|231.07|229.47|0
1623254700000|2021-06-09 16:05:00|232.48|230.88|232.48|230.88|232.72|231.12|231.54|229.94|0
1623255000000|2021-06-09 16:10:00|232.24|230.64|232.48|230.88|232.48|230.88|231.53|229.93|0
1623255300000|2021-06-09 16:15:00|232.24|230.64|231.76|230.16|232.24|230.64|231.06|229.46|0
1623255600000|2021-06-09 16:20:00|232|230.4|232.71|231.11|233.18|231.58|232|230.4|0
1623255900000|2021-06-09 16:25:00|232.94|231.34|233.41|231.81|233.65|232.05|232.58|230.98|0
1623256200000|2021-06-09 16:30:00|233.18|231.58|234.12|232.52|234.12|232.52|233.17|231.57|0
1623256500000|2021-06-09 16:35:00|233.88|232.28|234.35|232.75|234.35|232.75|233.64|232.04|0
1623256800000|2021-06-09 16:40:00|234.11|232.51|234.11|232.51|234.59|232.99|233.88|232.28|0
1623257100000|2021-06-09 16:45:00|233.87|232.27|233.87|232.27|234.35|232.75|233.64|232.04|0
1623257400000|2021-06-09 16:50:00|234.11|232.51|234.34|232.74|234.82|233.22|233.63|232.03|0
1623257700000|2021-06-09 16:55:00|234.11|232.51|234.34|232.74|234.58|232.98|233.87|232.27|0
1623258000000|2021-06-09 17:00:00|234.58|232.98|235.05|233.45|235.52|233.92|234.34|232.74|0
1623258300000|2021-06-09 17:05:00|234.81|233.21|234.81|233.21|235.28|233.68|234.1|232.5|0
1623258600000|2021-06-09 17:10:00|234.8|233.2|233.86|232.26|234.8|233.2|233.86|232.26|0
1623258900000|2021-06-09 17:15:00|233.62|232.02|235.27|233.67|235.98|234.38|233.38|231.78|0
1623259200000|2021-06-09 17:20:00|235.51|233.91|235.74|234.14|236.46|234.86|235.51|233.91|0
1623259500000|2021-06-09 17:25:00|235.51|233.91|235.27|233.67|235.98|234.38|235.27|233.67|0
1623259800000|2021-06-09 17:30:00|235.03|233.43|235.74|234.14|235.74|234.14|234.32|232.72|0
1623260100000|2021-06-09 17:35:00|235.5|233.9|234.19|232.59|235.74|234.14|233.37|231.77|0
1623260400000|2021-06-09 17:40:00|234.08|232.48|233.36|231.76|234.08|232.48|232.18|230.58|0
1623260700000|2021-06-09 17:45:00|233.13|231.53|234.07|232.47|234.07|232.47|232.89|231.29|0
1623261000000|2021-06-09 17:50:00|234.31|232.71|234.07|232.47|234.54|232.94|233.59|231.99|0
1623261300000|2021-06-09 17:55:00|234.18|232.58|233.12|231.52|234.78|233.18|233.12|231.52|0
1623261600000|2021-06-09 18:00:00|233.35|231.75|234.06|232.46|235.01|233.41|233.35|231.75|0
1623261900000|2021-06-09 18:05:00|233.82|232.22|232.4|230.8|234.53|232.93|232.28|230.68|0
1623262200000|2021-06-09 18:10:00|232.64|231.04|233.11|231.51|233.35|231.75|232.4|230.8|0
1623262500000|2021-06-09 18:15:00|232.87|231.27|232.63|231.03|233.34|231.74|232.4|230.8|0
1623262800000|2021-06-09 18:20:00|232.4|230.8|233.34|231.74|233.81|232.21|232.39|230.79|0
1623263100000|2021-06-09 18:25:00|233.1|231.5|234.99|233.39|235.23|233.63|233.1|231.5|0
1623263400000|2021-06-09 18:30:00|234.75|233.15|234.75|233.15|235.47|233.87|234.52|232.92|0
1623263700000|2021-06-09 18:35:00|234.99|233.39|233.09|231.49|235.23|233.63|232.86|231.26|0
1623264000000|2021-06-09 18:40:00|233.33|231.73|232.38|230.78|233.56|231.96|232.38|230.78|0
1623264300000|2021-06-09 18:45:00|232.49|230.89|231.67|230.07|233.09|231.49|231.43|229.83|0
1623264600000|2021-06-09 18:50:00|231.43|229.83|231.43|229.83|231.9|230.3|230.72|229.12|0
1623264900000|2021-06-09 18:55:00|231.19|229.59|231.42|229.82|232.37|230.77|230.95|229.35|0
1623265200000|2021-06-09 19:00:00|231.19|229.59|230.48|228.88|231.42|229.82|230.01|228.41|0
1623265500000|2021-06-09 19:05:00|230.24|228.64|229.76|228.16|231.18|229.58|229.53|227.93|0
1623265800000|2021-06-09 19:10:00|230|228.4|229.61|228.01|230.71|229.11|229.61|228.01|0
1623266100000|2021-06-09 19:15:00|229.84|228.24|230.96|229.36|231.53|229.93|229.84|228.24|0
1623266400000|2021-06-09 19:20:00|230.95|229.35|229.55|227.95|231.66|230.06|229.08|227.48|0
1623266700000|2021-06-09 19:25:00|229.78|228.18|226.98|225.38|229.78|228.18|226.98|225.38|0
1623267000000|2021-06-09 19:30:00|226.75|225.15|227.68|226.08|228.84|227.24|225.82|224.22|0
1623267300000|2021-06-09 19:35:00|227.91|226.31|227.44|225.84|228.14|226.54|226.98|225.38|0
1623267600000|2021-06-09 19:40:00|227.21|225.61|224.88|223.28|227.67|226.07|224.65|223.05|0
1623267900000|2021-06-09 19:45:00|224.41|222.81|225.34|223.74|226.74|225.14|224.41|222.81|0
1623268200000|2021-06-09 19:50:00|225.11|223.51|226.03|224.43|227.66|226.06|224.41|222.81|0
1623268500000|2021-06-09 19:55:00|226.5|224.9|223.7|222.1|226.96|225.36|223.24|221.64|0
1623268800000|2021-06-09 20:00:00|224.87|223.27|226.02|224.42|226.72|225.12|224.87|223.27|0
1623269100000|2021-06-09 20:05:00|226.26|224.66|226.25|224.65|226.49|224.89|225.32|223.72|0
1623269400000|2021-06-09 20:10:00|226.48|224.88|227.29|225.69|227.88|226.28|226.48|224.88|0
1623269700000|2021-06-09 20:15:00|227.53|225.53|227.66|225.66|227.83|225.83|227.36|225.36|0
1623270000000|2021-06-09 20:20:00|227.73|225.73|227.93|225.93|228.47|226.47|227.62|225.62|0
1623270300000|2021-06-09 20:25:00|227.99|225.99|227.68|225.68|227.99|225.99|227.66|225.66|0
1623270600000|2021-06-09 20:30:00|227.71|225.71|227.47|225.47|227.94|225.94|227.24|225.24|0
1623270900000|2021-06-09 20:35:00|227.71|225.71|227.47|225.47|228.17|226.17|227.47|225.47|0
1623271200000|2021-06-09 20:40:00|227.7|225.7|227.7|225.7|227.94|225.94|227.47|225.47|0
1623271500000|2021-06-09 20:45:00|227.93|225.93|227.46|225.46|227.93|225.93|227.23|225.23|0
1623271800000|2021-06-09 20:50:00|227.23|225.23|227.46|225.46|227.69|225.69|227.23|225.23|0
1623272100000|2021-06-09 20:55:00|227.69|225.69|227.69|225.69|228.15|226.15|227.22|225.22|0
1623272400000|2021-06-09 21:00:00|227.72|225.72|227.54|225.54|227.96|225.96|227.54|225.54|0
1623272700000|2021-06-09 21:05:00|227.64|225.64|227.64|225.64|227.75|225.75|227.58|225.58|0
1623273000000|2021-06-09 21:10:00|227.5|225.5|227.87|225.87|227.87|225.87|227.47|225.47|0
1623273300000|2021-06-09 21:15:00|227.94|225.94|227.36|225.36|227.94|225.94|227.19|225.19|0
1623273600000|2021-06-09 21:20:00|227.19|225.19|227.28|225.28|227.66|225.66|227.19|225.19|0
1623273900000|2021-06-09 21:25:00|227.26|225.26|227.46|225.46|227.49|225.49|227.05|225.05|0
1623274200000|2021-06-09 21:30:00|227.52|225.52|227.15|225.15|227.52|225.52|227.04|225.04|0
1623274500000|2021-06-09 21:35:00|227.17|225.17|227.21|225.21|227.35|225.35|227.04|225.04|0
1623274800000|2021-06-09 21:40:00|227.24|225.24|227.37|225.37|227.51|225.51|227.21|225.21|0
1623275100000|2021-06-09 21:45:00|227.58|225.58|227.54|225.54|227.71|225.71|227.44|225.44|0
1623275400000|2021-06-09 21:50:00|227.61|225.61|227.61|225.61|227.61|225.61|227.54|225.54|0
1623275700000|2021-06-09 21:55:00|227.63|225.63|227.46|225.46|227.71|225.71|227.46|225.46|0
1623276000000|2021-06-09 22:00:00|228.11|226.11|228.92|226.92|229.16|227.16|228.11|226.11|0
1623276300000|2021-06-09 22:05:00|228.69|226.69|227.99|225.99|228.92|226.92|227.52|225.52|0
1623276600000|2021-06-09 22:10:00|228.22|226.22|228.45|226.45|228.68|226.68|228.22|226.22|0
1623276900000|2021-06-09 22:15:00|228.68|226.68|228.91|226.91|228.91|226.91|228.45|226.45|0
1623277200000|2021-06-09 22:20:00|228.68|226.68|228.91|226.91|229.14|227.14|228.68|226.68|0
1623277500000|2021-06-09 22:25:00|229.14|227.14|228.2|226.2|229.14|227.14|228.2|226.2|0
1623277800000|2021-06-09 22:30:00|227.97|225.97|228.43|226.43|228.67|226.67|227.74|225.74|0
1623278100000|2021-06-09 22:35:00|228.66|226.66|228.43|226.43|228.66|226.66|228.43|226.43|0
1623278400000|2021-06-09 22:40:00|228.66|226.66|228.66|226.66|228.89|226.89|228.66|226.66|0
1623278700000|2021-06-09 22:45:00|228.42|226.42|228.42|226.42|228.89|226.89|228.19|226.19|0
1623279000000|2021-06-09 22:50:00|228.3|226.3|227.95|225.95|228.42|226.42|227.72|225.72|0
1623279300000|2021-06-09 22:55:00|228.18|226.18|228.41|226.41|228.41|226.41|228.18|226.18|0
1623279600000|2021-06-09 23:00:00|228.18|226.18|227.71|225.71|228.18|226.18|227.71|225.71|0
1623279900000|2021-06-09 23:05:00|227.47|225.47|228.17|226.17|228.17|226.17|226.77|224.77|0
1623280200000|2021-06-09 23:10:00|227.94|225.94|227.93|225.93|228.4|226.4|227.7|225.7|0
1623280500000|2021-06-09 23:15:00|228.04|226.04|228.16|226.16|228.16|226.16|227.7|225.7|0
1623280800000|2021-06-09 23:20:00|227.93|225.93|228.39|226.39|228.63|226.63|227.93|225.93|0
1623281100000|2021-06-09 23:25:00|228.62|226.62|228.85|226.85|228.86|226.86|228.16|226.16|0
1623281400000|2021-06-09 23:30:00|229.09|227.09|229.55|227.55|229.56|227.56|228.85|226.85|0
1623281700000|2021-06-09 23:35:00|229.32|227.32|228.38|226.38|229.32|227.32|228.26|226.26|0
1623282000000|2021-06-09 23:40:00|228.26|226.26|228.38|226.38|228.61|226.61|227.91|225.91|0
1623282300000|2021-06-09 23:45:00|227.21|225.21|227.44|225.44|227.44|225.44|226.97|224.97|0
1623282600000|2021-06-09 23:50:00|227.32|225.32|226.97|224.97|227.44|225.44|226.73|224.73|0
1623282900000|2021-06-09 23:55:00|226.73|224.73|227.2|225.2|227.2|225.2|226.27|224.27|0
1623283200000|2021-06-10 00:00:00|226.96|224.96|227.89|225.89|228.13|226.13|226.96|224.96|0
1623283500000|2021-06-10 00:05:00|228.13|226.13|227.66|225.66|228.36|226.36|227.42|225.42|0
1623283800000|2021-06-10 00:10:00|227.42|225.42|226.48|224.48|227.66|225.66|226.25|224.25|0
1623284100000|2021-06-10 00:15:00|226.72|224.72|227.18|225.18|227.41|225.41|226.48|224.48|0
1623284400000|2021-06-10 00:20:00|227.41|225.41|228.81|226.81|229.28|227.28|226.95|224.95|0
1623284700000|2021-06-10 00:25:00|229.04|227.04|228.81|226.81|229.51|227.51|228.34|226.34|0
1623285000000|2021-06-10 00:30:00|228.57|226.57|228.57|226.57|229.04|227.04|228.57|226.57|0
1623285300000|2021-06-10 00:35:00|228.8|226.8|228.57|226.57|228.8|226.8|228.33|226.33|0
1623285600000|2021-06-10 00:40:00|228.33|226.33|228.56|226.56|228.57|226.57|228.33|226.33|0
1623285900000|2021-06-10 00:45:00|228.33|226.33|228.56|226.56|228.79|226.79|228.33|226.33|0
1623286200000|2021-06-10 00:50:00|228.79|226.79|229.02|227.02|229.02|227.02|228.79|226.79|0
1623286500000|2021-06-10 00:55:00|228.79|226.79|228.55|226.55|229.25|227.25|228.55|226.55|0
1623286800000|2021-06-10 01:00:00|228.32|226.32|228.55|226.55|228.78|226.78|228.08|226.08|0
1623287100000|2021-06-10 01:05:00|228.78|226.78|229.71|227.71|230.65|228.65|228.78|226.78|0
1623287400000|2021-06-10 01:10:00|229.48|227.48|229.71|227.71|229.94|227.94|229.24|227.24|0
1623287700000|2021-06-10 01:15:00|229.47|227.47|229|227|229.71|227.71|228.53|226.53|0
1623288000000|2021-06-10 01:20:00|229.24|227.24|229|227|229.47|227.47|228.76|226.76|0
1623288300000|2021-06-10 01:25:00|228.76|226.76|228.99|226.99|229.23|227.23|228.76|226.76|0
1623288600000|2021-06-10 01:30:00|228.76|226.76|229.93|227.93|230.16|228.16|228.53|226.53|0
1623288900000|2021-06-10 01:35:00|230.16|228.16|229.92|227.92|230.63|228.63|229.69|227.69|0
1623289200000|2021-06-10 01:40:00|230.16|228.16|230.39|228.39|230.39|228.39|229.68|227.68|0
1623289500000|2021-06-10 01:45:00|230.15|228.15|230.15|228.15|230.62|228.62|229.91|227.91|0
1623289800000|2021-06-10 01:50:00|230.03|228.03|228.97|226.97|230.03|228.03|228.97|226.97|0
1623290100000|2021-06-10 01:55:00|229.21|227.21|229.2|227.2|229.44|227.44|228.97|226.97|0
1623290400000|2021-06-10 02:00:00|229.44|227.44|229.2|227.2|229.67|227.67|228.5|226.5|0
1623290700000|2021-06-10 02:05:00|229.43|227.43|228.96|226.96|229.67|227.67|228.73|226.73|0
1623291000000|2021-06-10 02:10:00|229.2|227.2|228.96|226.96|229.43|227.43|228.73|226.73|0
1623291300000|2021-06-10 02:15:00|229.19|227.19|228.95|226.95|229.3|227.3|228.72|226.72|0
1623291600000|2021-06-10 02:20:00|229.19|227.19|228.95|226.95|229.19|227.19|228.72|226.72|0
1623291900000|2021-06-10 02:25:00|229.18|227.18|229.41|227.41|229.42|227.42|229.18|227.18|0
1623292200000|2021-06-10 02:30:00|229.65|227.65|229.41|227.41|230.12|228.12|229.41|227.41|0
1623292500000|2021-06-10 02:35:00|229.64|227.64|229.41|227.41|229.64|227.64|229.18|227.18|0
1623292800000|2021-06-10 02:40:00|229.17|227.17|228.93|226.93|229.64|227.64|228.93|226.93|0
1623293100000|2021-06-10 02:45:00|229.05|227.05|228.7|226.7|229.17|227.17|228.7|226.7|0
1623293400000|2021-06-10 02:50:00|228.93|226.93|228.93|226.93|228.93|226.93|228.69|226.69|0
1623293700000|2021-06-10 02:55:00|229.16|227.16|228.69|226.69|229.16|227.16|228.69|226.69|0
1623294000000|2021-06-10 03:00:00|228.92|226.92|229.15|227.15|229.27|227.27|228.69|226.69|0
1623294300000|2021-06-10 03:05:00|228.92|226.92|229.15|227.15|229.38|227.38|228.92|226.92|0
1623294600000|2021-06-10 03:10:00|229.38|227.38|229.38|227.38|229.38|227.38|229.02|227.02|0
1623294900000|2021-06-10 03:15:00|229.14|227.14|229.25|227.25|229.38|227.38|229.14|227.14|0
1623295200000|2021-06-10 03:20:00|229.14|227.14|228.67|226.67|229.37|227.37|228.44|226.44|0
1623295500000|2021-06-10 03:25:00|228.43|226.43|228.67|226.67|228.9|226.9|228.43|226.43|0
1623295800000|2021-06-10 03:30:00|228.66|226.66|228.9|226.9|228.9|226.9|228.66|226.66|0
1623296100000|2021-06-10 03:35:00|229.13|227.13|229.36|227.36|229.36|227.36|229.13|227.13|0
1623296400000|2021-06-10 03:40:00|229.59|227.59|229.36|227.36|229.59|227.59|229.12|227.12|0
1623296700000|2021-06-10 03:45:00|229.59|227.59|229.35|227.35|229.59|227.59|229.35|227.35|0
1623297000000|2021-06-10 03:50:00|229.58|227.58|229.58|227.58|229.58|227.58|229.58|227.58|0
1623297300000|2021-06-10 03:55:00|229.82|227.82|229.81|227.81|230.05|228.05|229.81|227.81|0
1623297600000|2021-06-10 04:00:00|230.05|228.05|230.04|228.04|230.28|228.28|230.04|228.04|0
1623297900000|2021-06-10 04:05:00|229.81|227.81|230.04|228.04|230.04|228.04|229.81|227.81|0
1623298200000|2021-06-10 04:10:00|230.27|228.27|230.04|228.04|230.27|228.27|229.8|227.8|0
1623298500000|2021-06-10 04:15:00|230.03|228.03|229.8|227.8|230.03|228.03|229.56|227.56|0
1623298800000|2021-06-10 04:20:00|229.68|227.68|229.56|227.56|229.68|227.68|229.33|227.33|0
1623299100000|2021-06-10 04:25:00|229.32|227.32|229.32|227.32|229.32|227.32|229.32|227.32|0
1623299400000|2021-06-10 04:30:00|229.09|227.09|229.08|227.08|229.09|227.09|229.08|227.08|0
1623299700000|2021-06-10 04:35:00|228.85|226.85|228.84|226.84|228.85|226.85|228.84|226.84|0
1623300000000|2021-06-10 04:40:00|229.08|227.08|229.08|227.08|229.08|227.08|228.84|226.84|0
1623300300000|2021-06-10 04:45:00|229.07|227.07|229.54|227.54|229.54|227.54|229.07|227.07|0
1623300600000|2021-06-10 04:50:00|229.31|227.31|229.3|227.3|229.31|227.31|229.3|227.3|0
1623300900000|2021-06-10 04:55:00|229.07|227.07|228.83|226.83|229.07|227.07|228.6|226.6|0
1623301200000|2021-06-10 05:00:00|228.59|226.59|228.59|226.59|228.83|226.83|228.36|226.36|0
1623301500000|2021-06-10 05:05:00|228.82|226.82|228.59|226.59|228.82|226.82|227.89|225.89|0
1623301800000|2021-06-10 05:10:00|228.82|226.82|228.58|226.58|228.82|226.82|228.35|226.35|0
1623302100000|2021-06-10 05:15:00|228.35|226.35|227.64|225.64|228.35|226.35|227.64|225.64|0
1623302400000|2021-06-10 05:20:00|227.75|225.75|227.87|225.87|228.11|226.11|227.75|225.75|0
1623302700000|2021-06-10 05:25:00|227.64|225.64|227.87|225.87|227.87|225.87|227.4|225.4|0
1623303000000|2021-06-10 05:30:00|227.63|225.63|227.63|225.63|227.87|225.87|227.4|225.4|0
1623303300000|2021-06-10 05:35:00|227.86|225.86|227.39|225.39|227.86|225.86|227.39|225.39|0
1623303600000|2021-06-10 05:40:00|227.16|225.16|227.15|225.15|227.16|225.16|225.99|223.99|0
1623303900000|2021-06-10 05:45:00|227.27|225.27|227.62|225.62|227.86|225.86|227.15|225.15|0
1623304200000|2021-06-10 05:50:00|227.38|225.38|227.15|225.15|227.38|225.38|226.91|224.91|0
1623304500000|2021-06-10 05:55:00|226.91|224.91|227.38|225.38|227.61|225.61|226.91|224.91|0
1623304800000|2021-06-10 06:00:00|226.91|224.91|227.15|225.15|227.61|225.61|226.44|224.44|0
1623305100000|2021-06-10 06:05:00|226.91|224.91|226.21|224.21|227.38|225.38|226.21|224.21|0
1623305400000|2021-06-10 06:10:00|226.32|224.32|226.67|224.67|226.91|224.91|225.28|223.28|0
1623305700000|2021-06-10 06:15:00|226.44|224.44|227.25|225.25|227.37|225.37|226.44|224.44|0
1623306000000|2021-06-10 06:20:00|227.14|225.14|227.13|225.13|227.6|225.6|226.9|224.9|0
1623306300000|2021-06-10 06:25:00|227.36|225.36|227.36|225.36|227.6|225.6|227.36|225.36|0
1623306600000|2021-06-10 06:30:00|227.13|225.13|226.89|224.89|227.83|225.83|226.89|224.89|0
1623306900000|2021-06-10 06:35:00|226.66|224.66|225.25|223.25|226.66|224.66|224.56|222.56|0
1623307200000|2021-06-10 06:40:00|225.02|223.02|225.48|223.48|225.48|223.48|224.78|222.78|0
1623307500000|2021-06-10 06:45:00|225.59|223.59|225.24|223.24|226.18|224.18|224.78|222.78|0
1623307800000|2021-06-10 06:50:00|225.48|223.48|225.47|223.47|225.71|223.71|224.78|222.78|0
1623308100000|2021-06-10 06:55:00|225.24|223.24|225.94|223.94|225.94|223.94|225.24|223.24|0
1623308400000|2021-06-10 07:00:00|225.47|223.47|225|223|226.4|224.4|224.18|222.18|0
1623308700000|2021-06-10 07:05:00|225.03|223.43|223.86|222.26|225.26|223.66|223.63|222.03|0
1623309000000|2021-06-10 07:10:00|223.63|222.03|219.44|217.84|223.86|222.26|217.59|215.99|0
1623309300000|2021-06-10 07:15:00|219.32|217.72|221.53|219.93|221.99|220.39|219.21|217.61|0
1623309600000|2021-06-10 07:20:00|221.99|220.39|222.69|221.09|223.85|222.25|221.53|219.93|0
1623309900000|2021-06-10 07:25:00|222.92|221.32|222.22|220.62|223.62|222.02|222.22|220.62|0
1623310200000|2021-06-10 07:30:00|221.98|220.38|221.51|219.91|223.38|221.78|221.28|219.68|0
1623310500000|2021-06-10 07:35:00|221.05|219.45|222.67|221.07|222.91|221.31|221.05|219.45|0
1623310800000|2021-06-10 07:40:00|222.78|221.18|223.83|222.23|224.53|222.93|222.78|221.18|0
1623311100000|2021-06-10 07:45:00|223.6|222|225.46|223.86|225.46|223.86|223.13|221.53|0
1623311400000|2021-06-10 07:50:00|225.93|224.33|225.46|223.86|226.39|224.79|224.99|223.39|0
1623311700000|2021-06-10 07:55:00|225.57|223.97|226.62|225.02|226.62|225.02|225.22|223.62|0
1623312000000|2021-06-10 08:00:00|226.39|224.79|223.58|221.98|226.62|225.02|222.65|221.05|0
1623312300000|2021-06-10 08:05:00|223.46|221.86|222.18|220.58|223.58|221.98|222.06|220.46|0
1623312600000|2021-06-10 08:10:00|222.41|220.81|222.88|221.28|222.88|221.28|221.48|219.88|0
1623312900000|2021-06-10 08:15:00|222.75|221.15|221.48|219.88|223.11|221.51|221.48|219.88|0
1623313200000|2021-06-10 08:20:00|221.35|219.75|221.7|220.1|221.94|220.34|220.78|219.18|0
1623313500000|2021-06-10 08:25:00|221.47|219.87|219.84|218.24|221.94|220.34|219.84|218.24|0
1623313800000|2021-06-10 08:30:00|219.61|218.01|222.39|220.79|222.63|221.03|219.61|218.01|0
1623314100000|2021-06-10 08:35:00|222.63|221.03|223.32|221.72|224.26|222.66|222.63|221.03|0
1623314400000|2021-06-10 08:40:00|223.09|221.49|223.32|221.72|224.25|222.65|223.08|221.48|0
1623314700000|2021-06-10 08:45:00|223.08|221.48|222.38|220.78|223.32|221.72|222.38|220.78|0
1623315000000|2021-06-10 08:50:00|222.15|220.55|224.47|222.87|224.71|223.11|221.91|220.31|0
1623315300000|2021-06-10 08:55:00|224.71|223.11|224.94|223.34|224.94|223.34|224.47|222.87|0
1623315600000|2021-06-10 09:00:00|225.17|223.57|225.4|223.8|225.87|224.27|224.7|223.1|0
1623315900000|2021-06-10 09:05:00|225.16|223.56|225.16|223.56|225.86|224.26|225.16|223.56|0
1623316200000|2021-06-10 09:10:00|225.39|223.79|224.92|223.32|225.62|224.02|224.92|223.32|0
1623316500000|2021-06-10 09:15:00|225.03|223.43|226.32|224.72|226.55|224.95|224.92|223.32|0
1623316800000|2021-06-10 09:20:00|226.55|224.95|224.45|222.85|226.55|224.95|224.45|222.85|0
1623317100000|2021-06-10 09:25:00|224.68|223.08|225.14|223.54|225.38|223.78|224.45|222.85|0
1623317400000|2021-06-10 09:30:00|224.91|223.31|225.84|224.24|226.07|224.47|223.98|222.38|0
1623317700000|2021-06-10 09:35:00|226.07|224.47|225.84|224.24|226.07|224.47|224.9|223.3|0
1623318000000|2021-06-10 09:40:00|226.07|224.47|225.6|224|226.3|224.7|225.6|224|0
1623318300000|2021-06-10 09:45:00|225.36|223.76|223.73|222.13|225.6|224|223.49|221.89|0
1623318600000|2021-06-10 09:50:00|223.49|221.89|224.66|223.06|224.77|223.17|223.49|221.89|0
1623318900000|2021-06-10 09:55:00|224.89|223.29|226.05|224.45|226.29|224.69|224.66|223.06|0
1623319200000|2021-06-10 10:00:00|226.29|224.69|226.75|225.15|227.22|225.62|226.05|224.45|0
1623319500000|2021-06-10 10:05:00|226.52|224.92|227.92|226.32|227.92|226.32|226.51|224.91|0
1623319800000|2021-06-10 10:10:00|227.68|226.08|227.44|225.84|228.38|226.78|227.44|225.84|0
1623320100000|2021-06-10 10:15:00|227.32|225.72|227.21|225.61|227.68|226.08|226.74|225.14|0
1623320400000|2021-06-10 10:20:00|227.44|225.84|227.44|225.84|228.02|226.42|226.74|225.14|0
1623320700000|2021-06-10 10:25:00|227.2|225.6|226.73|225.13|227.44|225.84|226.73|225.13|0
1623321000000|2021-06-10 10:30:00|226.5|224.9|226.49|224.89|226.5|224.9|225.79|224.19|0
1623321300000|2021-06-10 10:35:00|226.26|224.66|226.25|224.65|226.72|225.12|225.9|224.3|0
1623321600000|2021-06-10 10:40:00|226.02|224.42|226.25|224.65|226.96|225.36|226.02|224.42|0
1623321900000|2021-06-10 10:45:00|226.48|224.88|225.31|223.71|226.72|225.12|225.08|223.48|0
1623322200000|2021-06-10 10:50:00|225.54|223.94|225.77|224.17|225.78|224.18|225.31|223.71|0
1623322500000|2021-06-10 10:55:00|226.01|224.41|225.3|223.7|226.71|225.11|225.3|223.7|0
1623322800000|2021-06-10 11:00:00|225.07|223.47|225.18|223.58|226.24|224.64|224.83|223.23|0
1623323100000|2021-06-10 11:05:00|225.3|223.7|225.29|223.69|225.53|223.93|224.13|222.53|0
1623323400000|2021-06-10 11:10:00|225.53|223.93|226.46|224.86|226.46|224.86|225.29|223.69|0
1623323700000|2021-06-10 11:15:00|226.93|225.33|225.99|224.39|227.63|226.03|225.75|224.15|0
1623324000000|2021-06-10 11:20:00|226.22|224.62|225.28|223.68|226.46|224.86|224.82|223.22|0
1623324300000|2021-06-10 11:25:00|225.05|223.45|223.88|222.28|225.52|223.92|223.18|221.58|0
1623324600000|2021-06-10 11:30:00|224.11|222.51|219.21|217.61|224.11|222.51|218.29|216.69|0
1623324900000|2021-06-10 11:35:00|218.52|216.92|220.61|219.01|221.07|219.47|218.52|216.92|0
1623325200000|2021-06-10 11:40:00|220.84|219.24|221.3|219.7|221.53|219.93|220.6|219|0
1623325500000|2021-06-10 11:45:00|221.18|219.58|223.86|222.26|227.37|225.77|221.18|219.58|0
1623325800000|2021-06-10 11:50:00|224.09|222.49|225.73|224.13|225.73|224.13|223.39|221.79|0
1623326100000|2021-06-10 11:55:00|225.49|223.89|223.85|222.25|225.73|224.13|223.62|222.02|0
1623326400000|2021-06-10 12:00:00|223.38|221.78|222.91|221.31|224.08|222.48|222.09|220.49|0
1623326700000|2021-06-10 12:05:00|223.15|221.55|224.19|222.59|224.55|222.95|222.91|221.31|0
1623327000000|2021-06-10 12:10:00|224.31|222.71|225.46|223.86|225.93|224.33|223.84|222.24|0
1623327300000|2021-06-10 12:15:00|225.69|224.09|224.75|223.15|226.16|224.56|224.29|222.69|0
1623327600000|2021-06-10 12:20:00|224.99|223.39|226.39|224.79|226.86|225.26|224.99|223.39|0
1623327900000|2021-06-10 12:25:00|226.27|224.67|224.16|222.56|226.39|224.79|224.04|222.44|0
1623328200000|2021-06-10 12:30:00|224.62|223.02|222.74|221.14|224.62|223.02|213.35|211.75|0
1623328500000|2021-06-10 12:35:00|222.51|220.91|226.26|224.66|226.5|224.9|220.63|219.03|0
1623328800000|2021-06-10 12:40:00|226.97|225.37|226.73|225.13|231.68|230.08|226.49|224.89|0
1623329100000|2021-06-10 12:45:00|226.96|225.36|229.55|227.95|229.55|227.95|225.32|223.72|0
1623329400000|2021-06-10 12:50:00|229.79|228.19|228.01|226.41|230.26|228.66|227.19|225.59|0
1623329700000|2021-06-10 12:55:00|228.13|226.53|234.51|232.91|235.45|233.85|227.66|226.06|0
1623330000000|2021-06-10 13:00:00|234.27|232.67|234.74|233.14|237.35|235.75|234.27|232.67|0
1623330300000|2021-06-10 13:05:00|235.21|233.61|234.26|232.66|235.92|234.32|234.03|232.43|0
1623330600000|2021-06-10 13:10:00|234.5|232.9|235.21|233.61|235.92|234.32|233.79|232.19|0
1623330900000|2021-06-10 13:15:00|235.44|233.84|236.15|234.55|236.63|235.03|234.5|232.9|0
1623331200000|2021-06-10 13:20:00|236.39|234.79|236.26|234.66|236.63|235.03|235.44|233.84|0
1623331500000|2021-06-10 13:25:00|236.15|234.55|236.38|234.78|237.33|235.73|235.91|234.31|0
1623331800000|2021-06-10 13:30:00|236.62|235.02|243.52|241.92|244.23|242.63|236.14|234.54|0
1623332100000|2021-06-10 13:35:00|243.99|242.39|248.8|247.2|249.28|247.68|243.99|242.39|0
1623332400000|2021-06-10 13:40:00|250|248.4|247.37|245.77|250.96|249.36|246.41|244.81|0
1623332700000|2021-06-10 13:45:00|247.84|246.24|249.28|247.68|250|248.4|247.84|246.24|0
1623333000000|2021-06-10 13:50:00|249.52|247.92|250.95|249.35|251.19|249.59|248.56|246.96|0
1623333300000|2021-06-10 13:55:00|250.71|249.11|248.55|246.95|251.19|249.59|247.84|246.24|0
1623333600000|2021-06-10 14:00:00|248.79|247.19|250.71|249.11|252.14|250.54|248.79|247.19|0
1623333900000|2021-06-10 14:05:00|250.23|248.63|246.87|245.27|250.94|249.34|246.63|245.03|0
1623334200000|2021-06-10 14:10:00|247.11|245.51|244.48|242.88|247.11|245.51|243.64|242.04|0
1623334500000|2021-06-10 14:15:00|244.24|242.64|245.67|244.07|246.63|245.03|244.24|242.64|0
1623334800000|2021-06-10 14:20:00|245.91|244.31|244.48|242.88|245.91|244.31|242.57|240.97|0
1623335100000|2021-06-10 14:25:00|244.24|242.64|243.76|242.16|245.43|243.83|243.04|241.44|0
1623335400000|2021-06-10 14:30:00|243.99|242.39|243.04|241.44|245.19|243.59|242.8|241.2|0
1623335700000|2021-06-10 14:35:00|243.51|241.91|238.13|236.53|243.86|242.26|238.13|236.53|0
1623336000000|2021-06-10 14:40:00|237.9|236.3|236.7|235.1|238.61|237.01|236.23|234.63|0
1623336300000|2021-06-10 14:45:00|236.47|234.87|230.06|228.46|236.47|234.87|229.94|228.34|0
1623336600000|2021-06-10 14:50:00|230.53|228.93|224.87|223.27|231.24|229.64|224.87|223.27|0
1623336900000|2021-06-10 14:55:00|224.4|222.8|231.47|229.87|231.47|229.87|222.98|221.38|0
1623337200000|2021-06-10 15:00:00|231.24|229.64|231.55|229.95|232.5|230.9|228.4|226.8|0
1623337500000|2021-06-10 15:05:00|231.31|229.71|232.5|230.9|232.74|231.14|228.69|227.09|0
1623337800000|2021-06-10 15:10:00|232.97|231.37|233.56|231.96|233.92|232.32|231.31|229.71|0
1623338100000|2021-06-10 15:15:00|233.45|231.85|235.35|233.75|235.59|233.99|232.97|231.37|0
1623338400000|2021-06-10 15:20:00|235.11|233.51|237.02|235.42|237.02|235.42|234.4|232.8|0
1623338700000|2021-06-10 15:25:00|237.26|235.66|237.97|236.37|238.21|236.61|236.78|235.18|0
1623339000000|2021-06-10 15:30:00|238.21|236.61|238.45|236.85|238.93|237.33|237.97|236.37|0
1623339300000|2021-06-10 15:35:00|238.69|237.09|239.17|237.57|240.13|238.53|238.69|237.09|0
1623339600000|2021-06-10 15:40:00|238.93|237.33|237.49|235.89|240.12|238.52|235.1|233.5|0
1623339900000|2021-06-10 15:45:00|237.73|236.13|240.12|238.52|240.6|239|237.73|236.13|0
1623340200000|2021-06-10 15:50:00|240.36|238.76|239.4|237.8|240.95|239.35|238.68|237.08|0
1623340500000|2021-06-10 15:55:00|239.64|238.04|240.59|238.99|240.59|238.99|239.4|237.8|0
1623340800000|2021-06-10 16:00:00|240.83|239.23|240.83|239.23|241.79|240.19|239.87|238.27|0
1623341100000|2021-06-10 16:05:00|241.07|239.47|238.91|237.31|241.79|240.19|237.47|235.87|0
1623341400000|2021-06-10 16:10:00|239.39|237.79|238.67|237.07|240.11|238.51|237.23|235.63|0
1623341700000|2021-06-10 16:15:00|238.91|237.31|240.1|238.5|240.82|239.22|238.91|237.31|0
1623342000000|2021-06-10 16:20:00|240.34|238.74|238.9|237.3|240.82|239.22|238.42|236.82|0
1623342300000|2021-06-10 16:25:00|239.14|237.54|238.42|236.82|240.1|238.5|238.42|236.82|0
1623342600000|2021-06-10 16:30:00|239.14|237.54|241.05|239.45|241.53|239.93|238.66|237.06|0
1623342900000|2021-06-10 16:35:00|241.29|239.69|243.69|242.09|244.17|242.57|240.57|238.97|0
1623343200000|2021-06-10 16:40:00|243.45|241.85|243.93|242.33|243.93|242.33|242.97|241.37|0
1623343500000|2021-06-10 16:45:00|244.17|242.57|244.4|242.8|244.4|242.8|243.2|241.6|0
1623343800000|2021-06-10 16:50:00|244.16|242.56|244.4|242.8|244.64|243.04|243.2|241.6|0
1623344100000|2021-06-10 16:55:00|244.16|242.56|244.86|243.26|245.1|243.5|243.9|242.3|0
1623344400000|2021-06-10 17:00:00|245.1|243.5|244.86|243.26|245.58|243.98|243.42|241.82|0
1623344700000|2021-06-10 17:05:00|245.1|243.5|245.82|244.22|246.3|244.7|244.86|243.26|0
1623345000000|2021-06-10 17:10:00|246.05|244.45|245.57|243.97|246.29|244.69|245.21|243.61|0
1623345300000|2021-06-10 17:15:00|245.81|244.21|245.57|243.97|246.29|244.69|244.61|243.01|0
1623345600000|2021-06-10 17:20:00|245.33|243.73|244.85|243.25|245.81|244.21|244.61|243.01|0
1623345900000|2021-06-10 17:25:00|244.61|243.01|243.41|241.81|244.61|243.01|243.17|241.57|0
1623346200000|2021-06-10 17:30:00|243.89|242.29|243.16|241.56|243.89|242.29|241.49|239.89|0
1623346500000|2021-06-10 17:35:00|243.4|241.8|243.53|241.93|243.53|241.93|241.97|240.37|0
1623346800000|2021-06-10 17:40:00|243.77|242.17|244.01|242.41|244.49|242.89|243.53|241.93|0
1623347100000|2021-06-10 17:45:00|244.25|242.65|244.25|242.65|244.97|243.37|244.01|242.41|0
1623347400000|2021-06-10 17:50:00|244.49|242.89|245.2|243.6|245.44|243.84|244.24|242.64|0
1623347700000|2021-06-10 17:55:00|245.44|243.84|246.4|244.8|246.4|244.8|245.32|243.72|0
1623348000000|2021-06-10 18:00:00|246.64|245.04|245.92|244.32|246.64|245.04|245.44|243.84|0
1623348300000|2021-06-10 18:05:00|246.16|244.56|245.68|244.08|246.4|244.8|245.68|244.08|0
1623348600000|2021-06-10 18:10:00|245.44|243.84|245.19|243.59|245.91|244.31|244.47|242.87|0
1623348900000|2021-06-10 18:15:00|245.43|243.83|244.95|243.35|245.91|244.31|244.47|242.87|0
1623349200000|2021-06-10 18:20:00|244.83|243.23|243.03|241.43|245.31|243.71|243.03|241.43|0
1623349500000|2021-06-10 18:25:00|242.79|241.19|242.33|240.73|243.51|241.91|242.09|240.49|0
1623349800000|2021-06-10 18:30:00|242.82|241.22|243.05|241.45|243.3|241.7|241.85|240.25|0
1623350100000|2021-06-10 18:35:00|242.81|241.21|241.61|240.01|243.29|241.69|241.37|239.77|0
1623350400000|2021-06-10 18:40:00|241.72|240.12|242.2|240.6|242.81|241.21|241.61|240.01|0
1623350700000|2021-06-10 18:45:00|241.85|240.25|242.32|240.72|242.56|240.96|239.68|238.08|0
1623351000000|2021-06-10 18:50:00|242.08|240.48|243.52|241.92|244.01|242.41|242.08|240.48|0
1623351300000|2021-06-10 18:55:00|243.28|241.68|243.52|241.92|244|242.4|243.28|241.68|0
1623351600000|2021-06-10 19:00:00|243.76|242.16|240.39|238.79|243.88|242.28|240.39|238.79|0
1623351900000|2021-06-10 19:05:00|240.63|239.03|242.07|240.47|242.31|240.71|239.43|237.83|0
1623352200000|2021-06-10 19:10:00|242.31|240.71|241.59|239.99|242.55|240.95|241.35|239.75|0
1623352500000|2021-06-10 19:15:00|241.83|240.23|241.35|239.75|242.31|240.71|241.11|239.51|0
1623352800000|2021-06-10 19:20:00|241.11|239.51|241.1|239.5|241.83|240.23|240.62|239.02|0
1623353100000|2021-06-10 19:25:00|241.34|239.74|240.62|239.02|241.34|239.74|239.29|237.69|0
1623353400000|2021-06-10 19:30:00|240.14|238.54|239.18|237.58|242.3|240.7|238.7|237.1|0
1623353700000|2021-06-10 19:35:00|239.42|237.82|240.13|238.53|240.86|239.26|238.46|236.86|0
1623354000000|2021-06-10 19:40:00|239.89|238.29|239.17|237.57|240.61|239.01|239.17|237.57|0
1623354300000|2021-06-10 19:45:00|238.93|237.33|238.21|236.61|239.17|237.57|237.49|235.89|0
1623354600000|2021-06-10 19:50:00|240.37|238.77|240.51|238.91|242.67|241.07|239.89|238.29|0
1623354900000|2021-06-10 19:55:00|240.75|239.15|240.26|238.66|242.43|240.83|239.54|237.94|0
1623355200000|2021-06-10 20:00:00|241.23|239.63|241.95|240.35|242.79|241.19|240.98|239.38|0
1623355500000|2021-06-10 20:05:00|242.19|240.59|241.7|240.1|242.19|240.59|241.22|239.62|0
1623355800000|2021-06-10 20:10:00|241.46|239.86|239.65|238.05|241.58|239.98|239.53|237.93|0
1623356100000|2021-06-10 20:15:00|240.21|238.21|240.07|238.07|240.49|238.49|239.72|237.72|0
1623356400000|2021-06-10 20:20:00|240.14|238.14|240.06|238.06|240.17|238.17|239.69|237.69|0
1623356700000|2021-06-10 20:25:00|240.1|238.1|240.31|238.31|240.74|238.74|240.1|238.1|0
1623357000000|2021-06-10 20:30:00|240.08|238.08|241.52|239.52|241.77|239.77|240.08|238.08|0
1623357300000|2021-06-10 20:35:00|241.76|239.76|242|240|242.24|240.24|241.52|239.52|0
1623357600000|2021-06-10 20:40:00|242.24|240.24|242|240|242.24|240.24|241.76|239.76|0
1623357900000|2021-06-10 20:45:00|241.76|239.76|242.24|240.24|242.24|240.24|241.76|239.76|0
1623358200000|2021-06-10 20:50:00|242|240|242|240|242.24|240.24|242|240|0
1623358500000|2021-06-10 20:55:00|241.75|239.75|241.75|239.75|242.24|240.24|241.51|239.51|0
1623358800000|2021-06-10 21:00:00|241.98|239.98|241.7|239.7|241.98|239.98|241.7|239.7|0
1623359100000|2021-06-10 21:05:00|241.74|239.74|241.49|239.49|241.84|239.84|241.49|239.49|0
1623359400000|2021-06-10 21:10:00|241.63|239.63|241.63|239.63|241.8|239.8|241.34|239.34|0
1623359700000|2021-06-10 21:15:00|241.76|239.76|242.12|240.12|242.15|240.15|241.76|239.76|0
1623360000000|2021-06-10 21:20:00|242.15|240.15|242.22|240.22|242.22|240.22|242.15|240.15|0
1623360300000|2021-06-10 21:25:00|242.11|240.11|242.14|240.14|242.14|240.14|242.11|240.11|0
1623360600000|2021-06-10 21:30:00|242.11|240.11|242.14|240.14|242.18|240.18|242.11|240.11|0
1623360900000|2021-06-10 21:35:00|242.18|240.18|242.14|240.14|242.21|240.21|242.14|240.14|0
1623361200000|2021-06-10 21:40:00|242.13|240.13|242.13|240.13|242.13|240.13|242.13|240.13|0
1623361500000|2021-06-10 21:45:00|242.07|240.07|242.06|240.06|242.07|240.07|242.06|240.06|0
1623361800000|2021-06-10 21:50:00|242.1|240.1|242.24|240.24|242.34|240.34|242.1|240.1|0
1623362100000|2021-06-10 21:55:00|242.34|240.34|242.42|240.42|242.42|240.42|242.31|240.31|0
1623362400000|2021-06-10 22:00:00|242.45|240.45|242.09|240.09|242.45|240.45|241.6|239.6|0
1623362700000|2021-06-10 22:05:00|242.33|240.33|242.57|240.57|242.57|240.57|242.08|240.08|0
1623363000000|2021-06-10 22:10:00|242.08|240.08|241.72|239.72|242.08|240.08|241.72|239.72|0
1623363300000|2021-06-10 22:15:00|241.84|239.84|241.11|239.11|241.84|239.84|241.11|239.11|0
1623363600000|2021-06-10 22:20:00|241.6|239.6|242.08|240.08|242.08|240.08|241.6|239.6|0
1623363900000|2021-06-10 22:25:00|241.84|239.84|241.83|239.83|241.84|239.84|241.35|239.35|0
1623364200000|2021-06-10 22:30:00|241.59|239.59|241.59|239.59|241.83|239.83|241.35|239.35|0
1623364500000|2021-06-10 22:35:00|241.35|239.35|241.83|239.83|241.83|239.83|241.35|239.35|0
1623364800000|2021-06-10 22:40:00|241.59|239.59|241.1|239.1|241.59|239.59|240.98|238.98|0
1623365100000|2021-06-10 22:45:00|240.86|238.86|241.46|239.46|241.58|239.58|240.86|238.86|0
1623365400000|2021-06-10 22:50:00|241.34|239.34|241.58|239.58|241.58|239.58|241.34|239.34|0
1623365700000|2021-06-10 22:55:00|241.34|239.34|241.34|239.34|241.34|239.34|241.34|239.34|0
1623366000000|2021-06-10 23:00:00|241.58|239.58|241.45|239.45|241.58|239.58|241.09|239.09|0
1623366300000|2021-06-10 23:05:00|241.33|239.33|241.57|239.57|241.57|239.57|241.33|239.33|0
1623366600000|2021-06-10 23:10:00|241.33|239.33|240.61|238.61|241.57|239.57|240.61|238.61|0
1623366900000|2021-06-10 23:15:00|240.85|238.85|241.33|239.33|241.33|239.33|240.85|238.85|0
1623367200000|2021-06-10 23:20:00|241.08|239.08|240.6|238.6|241.08|239.08|240.36|238.36|0
1623367500000|2021-06-10 23:25:00|240.84|238.84|241.8|239.8|241.8|239.8|240.84|238.84|0
1623367800000|2021-06-10 23:30:00|241.68|239.68|242.04|240.04|242.04|240.04|241.56|239.56|0
1623368100000|2021-06-10 23:35:00|241.92|239.92|241.8|239.8|242.04|240.04|241.56|239.56|0
1623368400000|2021-06-10 23:40:00|241.67|239.67|240.83|238.83|241.67|239.67|240.59|238.59|0
1623368700000|2021-06-10 23:45:00|241.07|239.07|241.55|239.55|242.04|240.04|240.83|238.83|0
1623369000000|2021-06-10 23:50:00|241.31|239.31|240.34|238.34|241.55|239.55|239.86|237.86|0
1623369300000|2021-06-10 23:55:00|240.1|238.1|240.58|238.58|240.58|238.58|239.86|237.86|0
1623369600000|2021-06-11 00:00:00|240.82|238.82|240.34|238.34|240.82|238.82|239.38|237.38|0
1623369900000|2021-06-11 00:05:00|240.1|238.1|242.51|240.51|242.75|240.75|240.1|238.1|0
1623370200000|2021-06-11 00:10:00|242.62|240.62|242.51|240.51|242.75|240.75|242.02|240.02|0
1623370500000|2021-06-11 00:15:00|242.62|240.62|242.99|240.99|242.99|240.99|242.62|240.62|0
1623370800000|2021-06-11 00:20:00|243.23|241.23|241.54|239.54|243.23|241.23|241.54|239.54|0
1623371100000|2021-06-11 00:25:00|241.29|239.29|238.64|236.64|241.29|239.29|238.4|236.4|0
1623371400000|2021-06-11 00:30:00|238.4|236.4|239.12|237.12|239.84|237.84|238.16|236.16|0
1623371700000|2021-06-11 00:35:00|238.88|236.88|239.84|237.84|239.84|237.84|237.67|235.67|0
1623372000000|2021-06-11 00:40:00|239.71|237.71|240.56|238.56|240.56|238.56|239.71|237.71|0
1623372300000|2021-06-11 00:45:00|240.32|238.32|240.8|238.8|240.8|238.8|240.32|238.32|0
1623372600000|2021-06-11 00:50:00|240.67|238.67|240.8|238.8|240.8|238.8|240.43|238.43|0
1623372900000|2021-06-11 00:55:00|241.04|239.04|242.73|240.73|242.73|240.73|241.04|239.04|0
1623373200000|2021-06-11 01:00:00|242.97|240.97|242.48|240.48|243.45|241.45|241.76|239.76|0
1623373500000|2021-06-11 01:05:00|242.24|240.24|242.96|240.96|243.2|241.2|242.24|240.24|0
1623373800000|2021-06-11 01:10:00|243.2|241.2|242.96|240.96|243.2|241.2|242.72|240.72|0
1623374100000|2021-06-11 01:15:00|242.84|240.84|243.68|241.68|243.68|241.68|242.72|240.72|0
1623374400000|2021-06-11 01:20:00|243.44|241.44|242.71|240.71|243.44|241.44|242.47|240.47|0
1623374700000|2021-06-11 01:25:00|242.47|240.47|243.44|241.44|243.68|241.68|242.47|240.47|0
1623375000000|2021-06-11 01:30:00|243.68|241.68|243.19|241.19|243.68|241.68|242.23|240.23|0
1623375300000|2021-06-11 01:35:00|243.43|241.43|243.67|241.67|243.92|241.92|243.19|241.19|0
1623375600000|2021-06-11 01:40:00|243.92|241.92|243.91|241.91|244.16|242.16|243.67|241.67|0
1623375900000|2021-06-11 01:45:00|243.67|241.67|243.91|241.91|244.15|242.15|243.67|241.67|0
1623376200000|2021-06-11 01:50:00|244.15|242.15|244.15|242.15|244.15|242.15|244.15|242.15|0
1623376500000|2021-06-11 01:55:00|243.91|241.91|243.66|241.66|244.15|242.15|243.42|241.42|0
1623376800000|2021-06-11 02:00:00|243.42|241.42|241.97|239.97|243.42|241.42|241.97|239.97|0
1623377100000|2021-06-11 02:05:00|241.73|239.73|240.52|238.52|241.73|239.73|240.52|238.52|0
1623377400000|2021-06-11 02:10:00|240.76|238.76|241.12|239.12|241.73|239.73|240.76|238.76|0
1623377700000|2021-06-11 02:15:00|241|239|241.96|239.96|241.96|239.96|241|239|0
1623378000000|2021-06-11 02:20:00|241.84|239.84|241.96|239.96|241.96|239.96|241.72|239.72|0
1623378300000|2021-06-11 02:25:00|242.2|240.2|241.72|239.72|242.2|240.2|241.72|239.72|0
1623378600000|2021-06-11 02:30:00|241.83|239.83|241.96|239.96|241.96|239.96|241.72|239.72|0
1623378900000|2021-06-11 02:35:00|241.95|239.95|241.95|239.95|241.95|239.95|241.95|239.95|0
1623379500000|2021-06-11 02:45:00|242.19|240.19|242.19|240.19|242.19|240.19|242.19|240.19|0
1623379800000|2021-06-11 02:50:00|242.43|240.43|242.06|240.06|242.43|240.43|241.95|239.95|0
1623380100000|2021-06-11 02:55:00|241.95|239.95|242.19|240.19|242.19|240.19|241.95|239.95|0
1623380400000|2021-06-11 03:00:00|242.43|240.43|242.43|240.43|242.43|240.43|242.18|240.18|0
1623380700000|2021-06-11 03:05:00|242.18|240.18|241.94|239.94|242.43|240.43|241.94|239.94|0
1623381000000|2021-06-11 03:10:00|241.7|239.7|242.05|240.05|242.18|240.18|241.7|239.7|0
1623381300000|2021-06-11 03:15:00|242.18|240.18|242.18|240.18|242.18|240.18|241.69|239.69|0
1623381600000|2021-06-11 03:20:00|242.42|240.42|242.66|240.66|242.66|240.66|242.18|240.18|0
1623381900000|2021-06-11 03:25:00|242.42|240.42|242.66|240.66|242.66|240.66|242.41|240.41|0
1623382200000|2021-06-11 03:30:00|242.41|240.41|242.89|240.89|242.9|240.9|242.41|240.41|0
1623382500000|2021-06-11 03:35:00|242.77|240.77|242.89|240.89|242.89|240.89|242.77|240.77|0
1623382800000|2021-06-11 03:40:00|243.13|241.13|243.37|241.37|243.49|241.49|242.89|240.89|0
1623383700000|2021-06-11 03:55:00|243.13|241.13|243.37|241.37|243.37|241.37|243.13|241.13|0
1623384000000|2021-06-11 04:00:00|243.36|241.36|243.36|241.36|243.36|241.36|243.36|241.36|0
1623384600000|2021-06-11 04:10:00|243.12|241.12|243.12|241.12|243.36|241.36|243.12|241.12|0
1623384900000|2021-06-11 04:15:00|243.36|241.36|243.6|241.6|243.6|241.6|243.12|241.12|0
1623385200000|2021-06-11 04:20:00|243.36|241.36|243.36|241.36|243.6|241.6|243.36|241.36|0
1623385500000|2021-06-11 04:25:00|243.35|241.35|243.6|241.6|243.6|241.6|243.35|241.35|0
1623385800000|2021-06-11 04:30:00|243.59|241.59|243.59|241.59|243.71|241.71|243.59|241.59|0
1623386100000|2021-06-11 04:35:00|243.71|241.71|243.83|241.83|243.83|241.83|243.59|241.59|0
1623386400000|2021-06-11 04:40:00|244.07|242.07|244.07|242.07|244.07|242.07|243.83|241.83|0
1623386700000|2021-06-11 04:45:00|243.95|241.95|243.83|241.83|244.07|242.07|243.83|241.83|0
1623387000000|2021-06-11 04:50:00|243.59|241.59|243.1|241.1|243.59|241.59|243.1|241.1|0
1623387300000|2021-06-11 04:55:00|243.34|241.34|243.34|241.34|243.34|241.34|243.34|241.34|0
1623387600000|2021-06-11 05:00:00|242.86|240.86|243.34|241.34|243.34|241.34|242.61|240.61|0
1623387900000|2021-06-11 05:05:00|243.45|241.45|242.85|240.85|243.58|241.58|242.85|240.85|0
1623388200000|2021-06-11 05:10:00|242.97|240.97|242.61|240.61|243.09|241.09|242.61|240.61|0
1623388500000|2021-06-11 05:15:00|242.36|240.36|242.72|240.72|242.85|240.85|242.36|240.36|0
1623388800000|2021-06-11 05:20:00|242.85|240.85|243.09|241.09|243.33|241.33|242.85|240.85|0
1623389100000|2021-06-11 05:25:00|242.84|240.84|242.84|240.84|242.84|240.84|242.84|240.84|0
1623389700000|2021-06-11 05:35:00|243.08|241.08|243.32|241.32|243.56|241.56|242.84|240.84|0
1623390000000|2021-06-11 05:40:00|243.56|241.56|243.56|241.56|243.56|241.56|243.32|241.32|0
1623390300000|2021-06-11 05:45:00|243.32|241.32|243.56|241.56|243.56|241.56|243.32|241.32|0
1623390600000|2021-06-11 05:50:00|243.32|241.32|243.56|241.56|243.56|241.56|243.32|241.32|0
1623390900000|2021-06-11 05:55:00|243.55|241.55|243.55|241.55|243.55|241.55|243.31|241.31|0
1623391200000|2021-06-11 06:00:00|243.31|241.31|242.34|240.34|243.31|241.31|242.1|240.1|0
1623391500000|2021-06-11 06:05:00|242.1|240.1|242.58|240.58|242.82|240.82|242.1|240.1|0
1623391800000|2021-06-11 06:10:00|242.82|240.82|241.85|239.85|243.07|241.07|241.61|239.61|0
1623392100000|2021-06-11 06:15:00|241.73|239.73|240.88|238.88|242.1|240.1|240.88|238.88|0
1623392400000|2021-06-11 06:20:00|241.13|239.13|239.43|237.43|241.37|239.37|239.43|237.43|0
1623392700000|2021-06-11 06:25:00|239.55|237.55|239.91|237.91|240.16|238.16|239.55|237.55|0
1623393000000|2021-06-11 06:30:00|239.67|237.67|240.39|238.39|240.64|238.64|239.67|237.67|0
1623393300000|2021-06-11 06:35:00|240.63|238.63|240.39|238.39|240.63|238.63|240.15|238.15|0
1623393600000|2021-06-11 06:40:00|240.63|238.63|240.39|238.39|240.63|238.63|239.91|237.91|0
1623393900000|2021-06-11 06:45:00|240.5|238.5|240.39|238.39|240.5|238.5|240.14|238.14|0
1623394200000|2021-06-11 06:50:00|240.5|238.5|240.63|238.63|240.63|238.63|240.38|238.38|0
1623394500000|2021-06-11 06:55:00|240.87|238.87|242.07|240.07|242.07|240.07|240.87|238.87|0
1623394800000|2021-06-11 07:00:00|241.83|239.83|240.44|238.44|241.83|239.83|240.14|238.14|0
1623395100000|2021-06-11 07:05:00|240.12|238.52|240.85|239.25|240.85|239.25|239.88|238.28|0
1623395400000|2021-06-11 07:10:00|240.96|239.36|240.12|238.52|240.96|239.36|239.88|238.28|0
1623395700000|2021-06-11 07:15:00|239.99|238.39|239.87|238.27|240.36|238.76|239.63|238.03|0
1623396000000|2021-06-11 07:20:00|240.11|238.51|241.08|239.48|241.32|239.72|240.11|238.51|0
1623396300000|2021-06-11 07:25:00|240.84|239.24|240.11|238.51|241.08|239.48|240.11|238.51|0
1623396600000|2021-06-11 07:30:00|240.35|238.75|239.87|238.27|240.35|238.75|239.87|238.27|0
1623396900000|2021-06-11 07:35:00|239.98|238.38|240.11|238.51|240.35|238.75|239.38|237.78|0
1623397200000|2021-06-11 07:40:00|239.86|238.26|241.31|239.71|241.31|239.71|239.62|238.02|0
1623397500000|2021-06-11 07:45:00|241.07|239.47|242.04|240.44|242.28|240.68|241.07|239.47|0
1623397800000|2021-06-11 07:50:00|241.8|240.2|241.07|239.47|242.04|240.44|240.83|239.23|0
1623398100000|2021-06-11 07:55:00|240.94|239.34|240.1|238.5|241.07|239.47|240.1|238.5|0
1623398400000|2021-06-11 08:00:00|239.61|238.01|239.37|237.77|240.58|238.98|239.37|237.77|0
1623398700000|2021-06-11 08:05:00|239.61|238.01|239.61|238.01|239.61|238.01|239.37|237.77|0
1623399000000|2021-06-11 08:10:00|239.85|238.25|240.09|238.49|240.33|238.73|239.85|238.25|0
1623399300000|2021-06-11 08:15:00|240.33|238.73|241.06|239.46|241.54|239.94|240.09|238.49|0
1623399600000|2021-06-11 08:20:00|241.3|239.7|240.81|239.21|241.3|239.7|240.57|238.97|0
1623399900000|2021-06-11 08:25:00|240.68|239.08|240.32|238.72|240.68|239.08|240.08|238.48|0
1623400200000|2021-06-11 08:30:00|240.08|238.48|241.05|239.45|241.05|239.45|240.08|238.48|0
1623400500000|2021-06-11 08:35:00|241.17|239.57|242.02|240.42|242.02|240.42|241.17|239.57|0
1623400800000|2021-06-11 08:40:00|242.26|240.66|242.26|240.66|242.74|241.14|242.02|240.42|0
1623401100000|2021-06-11 08:45:00|242.5|240.9|242.25|240.65|242.98|241.38|242.25|240.65|0
1623401400000|2021-06-11 08:50:00|242.5|240.9|242.49|240.89|242.74|241.14|242.25|240.65|0
1623401700000|2021-06-11 08:55:00|242.98|241.38|242.73|241.13|242.98|241.38|242.73|241.13|0
1623402000000|2021-06-11 09:00:00|242.85|241.25|243.22|241.62|243.22|241.62|242.73|241.13|0
1623402300000|2021-06-11 09:05:00|243.46|241.86|242.97|241.37|243.46|241.86|242.97|241.37|0
1623402600000|2021-06-11 09:10:00|242.73|241.13|242.49|240.89|242.97|241.37|242.49|240.89|0
1623402900000|2021-06-11 09:15:00|242.6|241|242.24|240.64|242.97|241.37|242.24|240.64|0
1623403200000|2021-06-11 09:20:00|242.48|240.88|242.72|241.12|242.73|241.13|242.24|240.64|0
1623403500000|2021-06-11 09:25:00|242.97|241.37|242.96|241.36|242.97|241.37|242.72|241.12|0
1623403800000|2021-06-11 09:30:00|242.84|241.24|242.03|240.43|242.96|241.36|241.75|240.15|0
1623404100000|2021-06-11 09:35:00|242.14|240.54|242.03|240.43|242.27|240.67|242.03|240.43|0
1623404400000|2021-06-11 09:40:00|241.9|240.3|242.51|240.91|242.51|240.91|241.9|240.3|0
1623404700000|2021-06-11 09:45:00|242.38|240.78|242.02|240.42|242.51|240.91|241.78|240.18|0
1623405000000|2021-06-11 09:50:00|242.26|240.66|242.26|240.66|242.38|240.78|241.78|240.18|0
1623405300000|2021-06-11 09:55:00|242.38|240.78|242.26|240.66|242.62|241.02|242.02|240.42|0
1623405600000|2021-06-11 10:00:00|242.5|240.9|242.01|240.41|242.74|241.14|241.77|240.17|0
1623405900000|2021-06-11 10:05:00|241.89|240.29|242.25|240.65|242.37|240.77|241.77|240.17|0
1623406200000|2021-06-11 10:10:00|242.5|240.9|242.5|240.9|242.5|240.9|242.25|240.65|0
1623406500000|2021-06-11 10:15:00|242.74|241.14|244.43|242.83|244.68|243.08|242.74|241.14|0
1623406800000|2021-06-11 10:20:00|244.68|243.08|245.16|243.56|245.16|243.56|244.68|243.08|0
1623407100000|2021-06-11 10:25:00|245.28|243.68|244.92|243.32|245.4|243.8|244.67|243.07|0
1623407400000|2021-06-11 10:30:00|245.16|243.56|247.89|246.29|248.56|246.96|245.16|243.56|0
1623407700000|2021-06-11 10:35:00|248.01|246.41|246.67|245.07|248.13|246.53|246.43|244.83|0
1623408000000|2021-06-11 10:40:00|246.79|245.19|247.4|245.8|247.4|245.8|246.43|244.83|0
1623408300000|2021-06-11 10:45:00|247.27|245.67|247.64|246.04|248.13|246.53|247.27|245.67|0
1623408600000|2021-06-11 10:50:00|247.88|246.28|248.13|246.53|248.13|246.53|247.64|246.04|0
1623408900000|2021-06-11 10:55:00|248.37|246.77|249.34|247.74|249.83|248.23|248.13|246.53|0
1623409200000|2021-06-11 11:00:00|249.1|247.5|249.09|247.49|249.1|247.5|248.61|247.01|0
1623409500000|2021-06-11 11:05:00|248.97|247.37|249.33|247.73|249.82|248.22|248.97|247.37|0
1623409800000|2021-06-11 11:10:00|249.58|247.98|247.87|246.27|249.58|247.98|247.15|245.55|0
1623410100000|2021-06-11 11:15:00|247.63|246.03|247.14|245.54|247.63|246.03|247.14|245.54|0
1623410400000|2021-06-11 11:20:00|246.9|245.3|245.93|244.33|247.14|245.54|245.93|244.33|0
1623410700000|2021-06-11 11:25:00|246.04|244.44|246.65|245.05|246.65|245.05|245.68|244.08|0
1623411000000|2021-06-11 11:30:00|246.41|244.81|247.14|245.54|247.14|245.54|246.17|244.57|0
1623411300000|2021-06-11 11:35:00|247.01|245.41|245.92|244.32|247.14|245.54|245.19|243.59|0
1623411600000|2021-06-11 11:40:00|246.16|244.56|247.13|245.53|247.49|245.89|246.16|244.56|0
1623411900000|2021-06-11 11:45:00|247.25|245.65|245.3|243.7|247.25|245.65|245.3|243.7|0
1623412200000|2021-06-11 11:50:00|245.19|243.59|245.67|244.07|245.67|244.07|244.7|243.1|0
1623412500000|2021-06-11 11:55:00|245.91|244.31|245.91|244.31|246.15|244.55|245.18|243.58|0
1623412800000|2021-06-11 12:00:00|246.15|244.55|246.64|245.04|246.64|245.04|245.18|243.58|0
1623413100000|2021-06-11 12:05:00|246.75|245.15|245.91|244.31|246.88|245.28|245.42|243.82|0
1623413400000|2021-06-11 12:10:00|245.78|244.18|244.93|243.33|246.15|244.55|244.45|242.85|0
1623413700000|2021-06-11 12:15:00|244.69|243.09|244.93|243.33|244.93|243.33|243.96|242.36|0
1623414000000|2021-06-11 12:20:00|245.05|243.45|246.02|244.42|246.02|244.42|244.93|243.33|0
1623414300000|2021-06-11 12:25:00|246.14|244.54|245.9|244.3|246.39|244.79|245.66|244.06|0
1623414600000|2021-06-11 12:30:00|246.14|244.54|248.08|246.48|248.08|246.48|246.14|244.54|0
1623414900000|2021-06-11 12:35:00|247.84|246.24|247.84|246.24|247.96|246.36|247.11|245.51|0
1623415200000|2021-06-11 12:40:00|247.71|246.11|246.86|245.26|247.84|246.24|246.62|245.02|0
1623415500000|2021-06-11 12:45:00|247.11|245.51|246.98|245.38|247.11|245.51|246.62|245.02|0
1623415800000|2021-06-11 12:50:00|246.86|245.26|247.59|245.99|248.81|247.21|246.86|245.26|0
1623416100000|2021-06-11 12:55:00|247.71|246.11|247.83|246.23|248.32|246.72|247.1|245.5|0
1623416400000|2021-06-11 13:00:00|247.59|245.99|249.04|247.44|249.05|247.45|247.59|245.99|0
1623416700000|2021-06-11 13:05:00|248.8|247.2|249.53|247.93|249.53|247.93|248.8|247.2|0
1623417000000|2021-06-11 13:10:00|249.29|247.69|249.04|247.44|249.29|247.69|248.56|246.96|0
1623417300000|2021-06-11 13:15:00|248.91|247.31|249.04|247.44|249.04|247.44|248.67|247.07|0
1623417600000|2021-06-11 13:20:00|248.8|247.2|248.79|247.19|248.8|247.2|248.31|246.71|0
1623417900000|2021-06-11 13:25:00|249.04|247.44|247.33|245.73|249.04|247.44|246.85|245.25|0
1623418200000|2021-06-11 13:30:00|247.09|245.49|246.6|245|248.79|247.19|244.17|242.57|0
1623418500000|2021-06-11 13:35:00|246.47|244.87|246.11|244.51|248.79|247.19|245.63|244.03|0
1623418800000|2021-06-11 13:40:00|245.87|244.27|246.6|245|248.79|247.19|245.63|244.03|0
1623419100000|2021-06-11 13:45:00|246.35|244.75|245.5|243.9|247.81|246.21|245.38|243.78|0
1623419400000|2021-06-11 13:50:00|245.38|243.78|247.08|245.48|248.05|246.45|245.14|243.54|0
1623419700000|2021-06-11 13:55:00|246.83|245.23|244.4|242.8|246.83|245.23|242.95|241.35|0
1623420000000|2021-06-11 14:00:00|244.89|243.29|245.62|244.02|247.08|245.48|243.67|242.07|0
1623420300000|2021-06-11 14:05:00|245.37|243.77|244.88|243.28|246.34|244.74|244.4|242.8|0
1623420600000|2021-06-11 14:10:00|245.13|243.53|244.15|242.55|245.37|243.77|242.46|240.86|0
1623420900000|2021-06-11 14:15:00|243.91|242.31|242.7|241.1|244.15|242.55|241.73|240.13|0
1623421200000|2021-06-11 14:20:00|242.94|241.34|240.27|238.67|242.94|241.34|240.03|238.43|0
1623421500000|2021-06-11 14:25:00|240.03|238.43|241.24|239.64|241.96|240.36|239.54|237.94|0
1623421800000|2021-06-11 14:30:00|241.48|239.88|239.78|238.18|241.72|240.12|239.78|238.18|0
1623422100000|2021-06-11 14:35:00|240.02|238.42|238.32|236.72|240.99|239.39|237.6|236|0
1623422400000|2021-06-11 14:40:00|238.08|236.48|238.42|236.82|239.64|238.04|238.08|236.48|0
1623422700000|2021-06-11 14:45:00|238.3|236.7|237.45|235.85|239.15|237.55|237.45|235.85|0
1623423000000|2021-06-11 14:50:00|237.69|236.09|239.87|238.27|239.87|238.27|237.21|235.61|0
1623423300000|2021-06-11 14:55:00|239.39|237.79|238.66|237.06|239.87|238.27|237.93|236.33|0
1623423600000|2021-06-11 15:00:00|238.41|236.81|235.75|234.15|238.9|237.3|235.26|233.66|0
1623423900000|2021-06-11 15:05:00|235.99|234.39|239.38|237.78|239.38|237.78|235.75|234.15|0
1623424200000|2021-06-11 15:10:00|239.14|237.54|238.65|237.05|239.38|237.78|238.17|236.57|0
1623424500000|2021-06-11 15:15:00|238.41|236.81|237.44|235.84|238.65|237.05|237.44|235.84|0
1623424800000|2021-06-11 15:20:00|237.68|236.08|238.65|237.05|238.65|237.05|237.68|236.08|0
1623425100000|2021-06-11 15:25:00|238.76|237.16|239.86|238.26|239.86|238.26|238.16|236.56|0
1623425400000|2021-06-11 15:30:00|239.62|238.02|240.1|238.5|240.83|239.23|239.37|237.77|0
1623425700000|2021-06-11 15:35:00|239.97|238.37|240.34|238.74|240.58|238.98|239.85|238.25|0
1623426000000|2021-06-11 15:40:00|240.1|238.5|238.88|237.28|240.34|238.74|238.4|236.8|0
1623426300000|2021-06-11 15:45:00|239.12|237.52|239.53|237.93|240.75|239.15|238.88|237.28|0
1623426600000|2021-06-11 15:50:00|239.78|238.18|238.32|236.72|240.02|238.42|238.07|236.47|0
1623426900000|2021-06-11 15:55:00|238.56|236.96|238.31|236.71|238.8|237.2|237.59|235.99|0
1623427200000|2021-06-11 16:00:00|238.56|236.96|238.8|237.2|239.28|237.68|238.07|236.47|0
1623427500000|2021-06-11 16:05:00|239.04|237.44|236.85|235.25|239.28|237.68|236.85|235.25|0
1623427800000|2021-06-11 16:10:00|237.09|235.49|236.93|235.33|237.42|235.82|236.2|234.6|0
1623428100000|2021-06-11 16:15:00|237.18|235.58|236.45|234.85|237.66|236.06|236.2|234.6|0
1623428400000|2021-06-11 16:20:00|236.2|234.6|235.47|233.87|236.45|234.85|235.23|233.63|0
1623428700000|2021-06-11 16:25:00|235.23|233.63|234.98|233.38|235.47|233.87|234.74|233.14|0
1623429000000|2021-06-11 16:30:00|234.74|233.14|234.98|233.38|235.47|233.87|234.74|233.14|0
1623429300000|2021-06-11 16:35:00|234.74|233.14|233.76|232.16|234.98|233.38|233.76|232.16|0
1623429600000|2021-06-11 16:40:00|233.88|232.28|234.25|232.65|234.49|232.89|233.03|231.43|0
1623429900000|2021-06-11 16:45:00|234.49|232.89|235.22|233.62|235.71|234.11|234.25|232.65|0
1623430200000|2021-06-11 16:50:00|234.97|233.37|236.43|234.83|236.43|234.83|234.97|233.37|0
1623430500000|2021-06-11 16:55:00|236.31|234.71|236.43|234.83|236.92|235.32|235.94|234.34|0
1623430800000|2021-06-11 17:00:00|236.67|235.07|235.94|234.34|236.79|235.19|235.08|233.48|0
1623431100000|2021-06-11 17:05:00|236.18|234.58|236.18|234.58|236.43|234.83|235.45|233.85|0
1623431400000|2021-06-11 17:10:00|236.43|234.83|236.42|234.82|236.67|235.07|235.94|234.34|0
1623431700000|2021-06-11 17:15:00|236.18|234.58|236.67|235.07|236.91|235.31|235.94|234.34|0
1623432000000|2021-06-11 17:20:00|236.91|235.31|237.64|236.04|237.64|236.04|236.67|235.07|0
1623432300000|2021-06-11 17:25:00|237.39|235.79|237.15|235.55|237.64|236.04|237.15|235.55|0
1623432600000|2021-06-11 17:30:00|237.39|235.79|237.63|236.03|238.12|236.52|237.15|235.55|0
1623432900000|2021-06-11 17:35:00|237.39|235.79|237.88|236.28|238.12|236.52|237.39|235.79|0
1623433200000|2021-06-11 17:40:00|238.12|236.52|238.24|236.64|238.36|236.76|237.88|236.28|0
1623433500000|2021-06-11 17:45:00|238.12|236.52|239.09|237.49|239.58|237.98|238.12|236.52|0
1623433800000|2021-06-11 17:50:00|239.34|237.74|239.33|237.73|239.58|237.98|239.21|237.61|0
1623434100000|2021-06-11 17:55:00|239.45|237.85|239.58|237.98|240.07|238.47|239.33|237.73|0
1623434400000|2021-06-11 18:00:00|239.82|238.22|241.04|239.44|241.53|239.93|239.82|238.22|0
1623434700000|2021-06-11 18:05:00|241.28|239.68|241.77|240.17|241.77|240.17|241.04|239.44|0
1623435000000|2021-06-11 18:10:00|241.53|239.93|241.77|240.17|241.77|240.17|241.28|239.68|0
1623435300000|2021-06-11 18:15:00|242.01|240.41|240.79|239.19|242.01|240.41|240.55|238.95|0
1623435600000|2021-06-11 18:20:00|241.03|239.43|241.03|239.43|241.28|239.68|240.54|238.94|0
1623435900000|2021-06-11 18:25:00|241.28|239.68|242.01|240.41|242.25|240.65|241.28|239.68|0
1623436200000|2021-06-11 18:30:00|242.25|240.65|242.74|241.14|242.74|241.14|242.01|240.41|0
1623436500000|2021-06-11 18:35:00|242.49|240.89|242.74|241.14|242.74|241.14|242.25|240.65|0
1623436800000|2021-06-11 18:40:00|242.49|240.89|242.25|240.65|242.49|240.89|242|240.4|0
1623437100000|2021-06-11 18:45:00|242.49|240.89|242.24|240.64|242.49|240.89|242|240.4|0
1623437400000|2021-06-11 18:50:00|242|240.4|240.78|239.18|242|240.4|240.53|238.93|0
1623437700000|2021-06-11 18:55:00|241.02|239.42|242.24|240.64|242.24|240.64|240.78|239.18|0
1623438000000|2021-06-11 19:00:00|242|240.4|240.77|239.17|242.24|240.64|240.77|239.17|0
1623438300000|2021-06-11 19:05:00|240.53|238.93|240.77|239.17|241.26|239.66|240.28|238.68|0
1623438600000|2021-06-11 19:10:00|241.02|239.42|239.55|237.95|241.5|239.9|239.55|237.95|0
1623438900000|2021-06-11 19:15:00|239.79|238.19|241.26|239.66|241.26|239.66|239.79|238.19|0
1623439200000|2021-06-11 19:20:00|241.01|239.41|240.28|238.68|241.26|239.66|239.79|238.19|0
1623439500000|2021-06-11 19:25:00|240.52|238.92|240.03|238.43|240.52|238.92|239.55|237.95|0
1623439800000|2021-06-11 19:30:00|239.79|238.19|240.52|238.92|240.52|238.92|239.54|237.94|0
1623440100000|2021-06-11 19:35:00|240.27|238.67|240.52|238.92|240.76|239.16|239.79|238.19|0
1623440400000|2021-06-11 19:40:00|240.27|238.67|241.25|239.65|241.25|239.65|238.81|237.21|0
1623440700000|2021-06-11 19:45:00|241.49|239.89|241.73|240.13|241.98|240.38|241|239.4|0
1623441000000|2021-06-11 19:50:00|243.2|241.6|244.42|242.82|244.42|242.82|242.71|241.11|0
1623441300000|2021-06-11 19:55:00|244.18|242.58|247.6|246|248.09|246.49|243.93|242.33|0
1623441600000|2021-06-11 20:00:00|247.36|245.76|246.87|245.27|247.36|245.76|246.13|244.53|0
1623441900000|2021-06-11 20:05:00|247.11|245.51|246.87|245.27|247.11|245.51|246.87|245.27|0
1623442200000|2021-06-11 20:10:00|246.86|245.26|246.98|245.38|246.98|245.38|246.74|245.14|0
1623654300000|2021-06-14 07:05:00|255.8|254.2|255.8|254.2|255.8|254.2|255.06|253.46|0
1623654600000|2021-06-14 07:10:00|256.04|254.44|255.79|254.19|256.04|254.44|254.32|252.72|0
1623654900000|2021-06-14 07:15:00|256.29|254.69|256.28|254.68|258.01|256.41|256.04|254.44|0
1623655200000|2021-06-14 07:20:00|256.16|254.56|254.07|252.47|256.53|254.93|254.07|252.47|0
1623655500000|2021-06-14 07:25:00|254.31|252.71|252.09|250.49|254.31|252.71|252.09|250.49|0
1623655800000|2021-06-14 07:30:00|252.34|250.74|250.62|249.02|252.34|250.74|249.88|248.28|0
1623656100000|2021-06-14 07:35:00|250.86|249.26|251.22|249.62|251.85|250.25|250.62|249.02|0
1623656400000|2021-06-14 07:40:00|251.35|249.75|251.84|250.24|251.84|250.24|250.61|249.01|0
1623656700000|2021-06-14 07:45:00|251.96|250.36|251.35|249.75|251.96|250.36|251.35|249.75|0
1623657000000|2021-06-14 07:50:00|251.59|249.99|251.35|249.75|251.59|249.99|250.85|249.25|0
1623657300000|2021-06-14 07:55:00|251.59|249.99|251.59|249.99|252.08|250.48|251.35|249.75|0
1623657600000|2021-06-14 08:00:00|251.46|249.86|251.1|249.5|251.59|249.99|250.11|248.51|0
1623657900000|2021-06-14 08:05:00|251.34|249.74|250.85|249.25|251.83|250.23|250.6|249|0
1623658200000|2021-06-14 08:10:00|250.72|249.12|250.6|249|250.85|249.25|250.35|248.75|0
1623658500000|2021-06-14 08:15:00|250.72|249.12|249.86|248.26|250.85|249.25|249.86|248.26|0
1623658800000|2021-06-14 08:20:00|249.61|248.01|248.99|247.39|249.86|248.26|248.99|247.39|0
1623659100000|2021-06-14 08:25:00|248.87|247.27|250.35|248.75|250.59|248.99|248.38|246.78|0
1623659400000|2021-06-14 08:30:00|250.59|248.99|250.1|248.5|251.82|250.22|249.85|248.25|0
1623659700000|2021-06-14 08:35:00|249.97|248.37|250.59|248.99|250.84|249.24|249.85|248.25|0
1623660000000|2021-06-14 08:40:00|250.46|248.86|250.34|248.74|251.08|249.48|250.1|248.5|0
1623660300000|2021-06-14 08:45:00|250.1|248.5|251.08|249.48|251.08|249.48|249.85|248.25|0
1623660600000|2021-06-14 08:50:00|250.83|249.23|251.08|249.48|251.08|249.48|250.09|248.49|0
1623660900000|2021-06-14 08:55:00|250.83|249.23|250.45|248.85|251.32|249.72|250.34|248.74|0
1623661200000|2021-06-14 09:00:00|250.58|248.98|251.81|250.21|251.81|250.21|250.45|248.85|0
1623661500000|2021-06-14 09:05:00|252.06|250.46|252.3|250.7|252.3|250.7|251.32|249.72|0
1623661800000|2021-06-14 09:10:00|252.17|250.57|249.59|247.99|252.17|250.57|249.35|247.75|0
1623662100000|2021-06-14 09:15:00|249.35|247.75|250.58|248.98|250.58|248.98|249.1|247.5|0
1623662400000|2021-06-14 09:20:00|250.57|248.97|249.1|247.5|250.57|248.97|248.36|246.76|0
1623662700000|2021-06-14 09:25:00|249.34|247.74|250.57|248.97|250.57|248.97|249.1|247.5|0
1623663000000|2021-06-14 09:30:00|250.32|248.72|249.83|248.23|250.82|249.22|249.83|248.23|0
1623663300000|2021-06-14 09:35:00|249.58|247.98|250.07|248.47|250.32|248.72|249.09|247.49|0
1623663600000|2021-06-14 09:40:00|249.83|248.23|251.3|249.7|251.3|249.7|249.83|248.23|0
1623663900000|2021-06-14 09:45:00|251.06|249.46|251.3|249.7|251.3|249.7|250.81|249.21|0
1623664200000|2021-06-14 09:50:00|251.06|249.46|251.05|249.45|251.06|249.46|251.05|249.45|0
1623664500000|2021-06-14 09:55:00|250.81|249.21|251.79|250.19|251.79|250.19|250.56|248.96|0
1623664800000|2021-06-14 10:00:00|251.55|249.95|251.66|250.06|252.28|250.68|251.54|249.94|0
1623665100000|2021-06-14 10:05:00|251.79|250.19|251.54|249.94|251.79|250.19|251.3|249.7|0
1623665400000|2021-06-14 10:10:00|251.79|250.19|251.29|249.69|251.79|250.19|251.05|249.45|0
1623665700000|2021-06-14 10:15:00|251.17|249.57|251.05|249.45|251.17|249.57|250.8|249.2|0
1623666000000|2021-06-14 10:20:00|250.8|249.2|249.93|248.33|250.92|249.32|249.57|247.97|0
1623666300000|2021-06-14 10:25:00|250.06|248.46|250.06|248.46|250.3|248.7|249.57|247.97|0
1623666600000|2021-06-14 10:30:00|249.81|248.21|251.04|249.44|251.04|249.44|249.81|248.21|0
1623666900000|2021-06-14 10:35:00|250.79|249.19|251.04|249.44|251.04|249.44|250.55|248.95|0
1623667200000|2021-06-14 10:40:00|250.79|249.19|251.28|249.68|251.78|250.18|250.54|248.94|0
1623667500000|2021-06-14 10:45:00|251.15|249.55|251.03|249.43|251.28|249.68|250.3|248.7|0
1623667800000|2021-06-14 10:50:00|251.28|249.68|251.28|249.68|251.53|249.93|250.79|249.19|0
1623668100000|2021-06-14 10:55:00|251.15|249.55|250.05|248.45|251.53|249.93|249.31|247.71|0
1623668400000|2021-06-14 11:00:00|250.29|248.69|251.28|249.68|251.52|249.92|250.04|248.44|0
1623668700000|2021-06-14 11:05:00|251.52|249.92|252.26|250.66|252.26|250.66|251.52|249.92|0
1623669000000|2021-06-14 11:10:00|252.01|250.41|250.9|249.3|252.51|250.91|250.9|249.3|0
1623669300000|2021-06-14 11:15:00|250.78|249.18|249.3|247.7|250.78|249.18|249.3|247.7|0
1623669600000|2021-06-14 11:20:00|249.05|247.45|249.05|247.45|249.3|247.7|248.81|247.21|0
1623669900000|2021-06-14 11:25:00|249.3|247.7|247.57|245.97|249.3|247.7|247.08|245.48|0
1623670200000|2021-06-14 11:30:00|247.82|246.22|249.16|247.56|249.29|247.69|247.08|245.48|0
1623670500000|2021-06-14 11:35:00|249.29|247.69|248.42|246.82|249.29|247.69|248.42|246.82|0
1623670800000|2021-06-14 11:40:00|248.55|246.95|248.8|247.2|249.29|247.69|248.31|246.71|0
1623671100000|2021-06-14 11:45:00|248.67|247.07|246.58|244.98|248.8|247.2|246.58|244.98|0
1623671400000|2021-06-14 11:50:00|246.33|244.73|247.32|245.72|247.81|246.21|246.33|244.73|0
1623671700000|2021-06-14 11:55:00|247.31|245.71|248.17|246.57|248.3|246.7|247.07|245.47|0
1623672000000|2021-06-14 12:00:00|248.05|246.45|248.3|246.7|248.54|246.94|247.81|246.21|0
1623672300000|2021-06-14 12:05:00|248.05|246.45|248.05|246.45|249.03|247.43|247.8|246.2|0
1623672600000|2021-06-14 12:10:00|248.29|246.69|248.29|246.69|248.79|247.19|248.05|246.45|0
1623672900000|2021-06-14 12:15:00|248.05|246.45|249.28|247.68|249.28|247.68|248.05|246.45|0
1623673200000|2021-06-14 12:20:00|249.03|247.43|249.27|247.67|250.01|248.41|248.78|247.18|0
1623673500000|2021-06-14 12:25:00|249.03|247.43|248.29|246.69|249.27|247.67|248.29|246.69|0
1623673800000|2021-06-14 12:30:00|248.78|247.18|248.53|246.93|249.27|247.67|248.53|246.93|0
1623674100000|2021-06-14 12:35:00|248.78|247.18|248.04|246.44|249.02|247.42|247.54|245.94|0
1623674400000|2021-06-14 12:40:00|248.28|246.68|248.04|246.44|248.28|246.68|247.79|246.19|0
1623674700000|2021-06-14 12:45:00|248.28|246.68|246.56|244.96|248.28|246.68|246.31|244.71|0
1623675000000|2021-06-14 12:50:00|246.31|244.71|244.34|242.74|246.55|244.95|244.34|242.74|0
1623675300000|2021-06-14 12:55:00|244.21|242.61|246.55|244.95|246.55|244.95|244.09|242.49|0
1623675600000|2021-06-14 13:00:00|246.31|244.71|246.06|244.46|246.55|244.95|245.81|244.21|0
1623675900000|2021-06-14 13:05:00|245.81|244.21|247.29|245.69|247.29|245.69|245.81|244.21|0
1623676200000|2021-06-14 13:10:00|247.16|245.56|247.78|246.18|247.78|246.18|247.04|245.44|0
1623676500000|2021-06-14 13:15:00|247.53|245.93|247.04|245.44|247.65|246.05|246.05|244.45|0
1623676800000|2021-06-14 13:20:00|247.28|245.68|247.53|245.93|248.27|246.67|247.28|245.68|0
1623677100000|2021-06-14 13:25:00|247.28|245.68|248.02|246.42|248.27|246.67|247.03|245.43|0
1623677400000|2021-06-14 13:30:00|248.27|246.67|241.86|240.26|248.27|246.67|241.12|239.52|0
1623677700000|2021-06-14 13:35:00|241.62|240.02|242.13|240.53|242.77|241.17|241.15|239.55|0
1623678000000|2021-06-14 13:40:00|242.63|241.03|243.36|241.76|244.35|242.75|242.13|240.53|0
1623678300000|2021-06-14 13:45:00|243.61|242.01|245.33|243.73|246.31|244.71|243.12|241.52|0
1623678600000|2021-06-14 13:50:00|245.08|243.48|242.87|241.27|245.33|243.73|241.39|239.79|0
1623678900000|2021-06-14 13:55:00|242.62|241.02|243.36|241.76|243.6|242|242.37|240.77|0
1623679200000|2021-06-14 14:00:00|243.6|242|240.65|239.05|244.09|242.49|239.18|237.58|0
1623679500000|2021-06-14 14:05:00|240.89|239.29|239.66|238.06|241.14|239.54|237.95|236.35|0
1623679800000|2021-06-14 14:10:00|239.42|237.82|239.42|237.82|239.91|238.31|237.7|236.1|0
1623680100000|2021-06-14 14:15:00|239.17|237.57|239.66|238.06|240.4|238.8|238.92|237.32|0
1623680400000|2021-06-14 14:20:00|239.91|238.31|239.62|238.02|241.13|239.53|238.92|237.32|0
1623680700000|2021-06-14 14:25:00|239.86|238.26|239.61|238.01|240.11|238.51|238.64|237.04|0
1623681000000|2021-06-14 14:30:00|239.86|238.26|238.88|237.28|240.35|238.75|238.39|236.79|0
1623681300000|2021-06-14 14:35:00|238.63|237.03|241.57|239.97|241.57|239.97|236.67|235.07|0
1623681600000|2021-06-14 14:40:00|241.32|239.72|239.12|237.52|242.06|240.46|238.87|237.27|0
1623681900000|2021-06-14 14:45:00|239.36|237.76|239.11|237.51|239.36|237.76|237.89|236.29|0
1623682200000|2021-06-14 14:50:00|238.87|237.27|241.56|239.96|241.81|240.21|238.62|237.02|0
1623682500000|2021-06-14 14:55:00|241.32|239.72|241.92|240.32|241.92|240.32|240.58|238.98|0
1623682800000|2021-06-14 15:00:00|241.8|240.2|242.29|240.69|244.01|242.41|241.56|239.96|0
1623683100000|2021-06-14 15:05:00|242.54|240.94|241.06|239.46|242.78|241.18|241.06|239.46|0
1623683400000|2021-06-14 15:10:00|241.18|239.58|241.06|239.46|241.8|240.2|240.44|238.84|0
1623683700000|2021-06-14 15:15:00|240.81|239.21|239.59|237.99|241.06|239.46|239.34|237.74|0
1623684000000|2021-06-14 15:20:00|240.08|238.48|239.3|237.7|240.32|238.72|238.72|237.12|0
1623684300000|2021-06-14 15:25:00|239.54|237.94|239.05|237.45|239.79|238.19|238.31|236.71|0
1623684600000|2021-06-14 15:30:00|239.29|237.69|237.33|235.73|239.29|237.69|236.6|235|0
1623684900000|2021-06-14 15:35:00|237.58|235.98|238.06|236.46|238.56|236.96|236.84|235.24|0
1623685200000|2021-06-14 15:40:00|238.31|236.71|238.31|236.71|239.04|237.44|237.57|235.97|0
1623685500000|2021-06-14 15:45:00|238.55|236.95|238.79|237.19|238.8|237.2|237.82|236.22|0
1623685800000|2021-06-14 15:50:00|238.55|236.95|239.04|237.44|239.53|237.93|238.06|236.46|0
1623686100000|2021-06-14 15:55:00|238.79|237.19|238.3|236.7|238.79|237.19|237.93|236.33|0
1623686400000|2021-06-14 16:00:00|238.54|236.94|239.03|237.43|239.03|237.43|237.56|235.96|0
1623686700000|2021-06-14 16:05:00|238.79|237.19|239.52|237.92|239.77|238.17|238.05|236.45|0
1623687000000|2021-06-14 16:10:00|239.77|238.17|239.76|238.16|240.01|238.41|239.27|237.67|0
1623687300000|2021-06-14 16:15:00|239.88|238.28|239.76|238.16|240.25|238.65|239.27|237.67|0
1623687600000|2021-06-14 16:20:00|239.51|237.91|237.8|236.2|239.51|237.91|237.8|236.2|0
1623687900000|2021-06-14 16:25:00|237.67|236.07|238.28|236.68|238.53|236.93|237.55|235.95|0
1623688200000|2021-06-14 16:30:00|238.04|236.44|237.06|235.46|238.04|236.44|235.83|234.23|0
1623688500000|2021-06-14 16:35:00|237.3|235.7|235.83|234.23|237.79|236.19|235.83|234.23|0
1623688800000|2021-06-14 16:40:00|236.07|234.47|236.07|234.47|236.81|235.21|235.83|234.23|0
1623689100000|2021-06-14 16:45:00|236.32|234.72|236.11|234.51|237.05|235.45|236.07|234.47|0
1623689400000|2021-06-14 16:50:00|236.36|234.76|235.37|233.77|236.6|235|235.37|233.77|0
1623689700000|2021-06-14 16:55:00|235.62|234.02|235.98|234.38|236.6|235|235.37|233.77|0
1623690000000|2021-06-14 17:00:00|235.86|234.26|236.1|234.5|236.59|234.99|235.37|233.77|0
1623690300000|2021-06-14 17:05:00|235.86|234.26|236.1|234.5|236.59|234.99|235.61|234.01|0
1623690600000|2021-06-14 17:10:00|236.35|234.75|237.57|235.97|237.81|236.21|236.35|234.75|0
1623690900000|2021-06-14 17:15:00|237.32|235.72|236.83|235.23|237.81|236.21|236.83|235.23|0
1623691200000|2021-06-14 17:20:00|237.08|235.48|237.32|235.72|237.81|236.21|236.83|235.23|0
1623691500000|2021-06-14 17:25:00|237.07|235.47|238.05|236.45|238.05|236.45|236.83|235.23|0
1623691800000|2021-06-14 17:30:00|238.17|236.57|238.78|237.18|238.78|237.18|237.8|236.2|0
1623692100000|2021-06-14 17:35:00|238.54|236.94|238.29|236.69|239.03|237.43|238.04|236.44|0
1623692400000|2021-06-14 17:40:00|238.04|236.44|237.8|236.2|239.27|237.67|237.8|236.2|0
1623692700000|2021-06-14 17:45:00|238.04|236.44|238.78|237.18|239.02|237.42|237.55|235.95|0
1623693000000|2021-06-14 17:50:00|238.77|237.17|238.28|236.68|239.02|237.42|238.28|236.68|0
1623693300000|2021-06-14 17:55:00|238.04|236.44|237.54|235.94|238.04|236.44|236.81|235.21|0
1623693600000|2021-06-14 18:00:00|237.42|235.82|237.3|235.7|238.03|236.43|236.81|235.21|0
1623693900000|2021-06-14 18:05:00|237.17|235.57|237.05|235.45|238.03|236.43|237.05|235.45|0
1623694200000|2021-06-14 18:10:00|237.29|235.69|237.05|235.45|238.03|236.43|237.05|235.45|0
1623694500000|2021-06-14 18:15:00|237.29|235.69|237.29|235.69|237.78|236.18|236.8|235.2|0
1623694800000|2021-06-14 18:20:00|237.16|235.56|237.53|235.93|237.78|236.18|236.8|235.2|0
1623695100000|2021-06-14 18:25:00|237.29|235.69|236.06|234.46|237.29|235.69|236.06|234.46|0
1623695400000|2021-06-14 18:30:00|235.93|234.33|237.28|235.68|237.28|235.68|235.93|234.33|0
1623695700000|2021-06-14 18:35:00|237.04|235.44|237.52|235.92|237.53|235.93|236.79|235.19|0
1623696000000|2021-06-14 18:40:00|237.77|236.17|239.48|237.88|239.6|238|237.77|236.17|0
1623696300000|2021-06-14 18:45:00|239.73|238.13|239.48|237.88|239.97|238.37|238.99|237.39|0
1623696600000|2021-06-14 18:50:00|239.73|238.13|239.48|237.88|239.73|238.13|238.74|237.14|0
1623696900000|2021-06-14 18:55:00|239.6|238|239.48|237.88|239.72|238.12|238.99|237.39|0
1623697200000|2021-06-14 19:00:00|239.23|237.63|240.21|238.61|240.7|239.1|238.98|237.38|0
1623697500000|2021-06-14 19:05:00|240.46|238.86|239.72|238.12|240.46|238.86|238.74|237.14|0
1623697800000|2021-06-14 19:10:00|239.47|237.87|238.85|237.25|239.96|238.36|238.73|237.13|0
1623698100000|2021-06-14 19:15:00|238.73|237.13|238.98|237.38|239.22|237.62|238.73|237.13|0
1623698400000|2021-06-14 19:20:00|238.73|237.13|240.2|238.6|240.2|238.6|238.73|237.13|0
1623698700000|2021-06-14 19:25:00|239.95|238.35|241.18|239.58|241.18|239.58|239.58|237.98|0
1623699000000|2021-06-14 19:30:00|241.43|239.83|241.91|240.31|242.16|240.56|241.18|239.58|0
1623699300000|2021-06-14 19:35:00|242.16|240.56|243.01|241.41|243.14|241.54|242.03|240.43|0
1623699600000|2021-06-14 19:40:00|243.14|241.54|245.35|243.75|245.84|244.24|243.14|241.54|0
1623699900000|2021-06-14 19:45:00|245.6|244|247.07|245.47|247.07|245.47|245.11|243.51|0
1623700200000|2021-06-14 19:50:00|246.33|244.73|251.75|250.15|251.75|250.15|246.33|244.73|0
1623700500000|2021-06-14 19:55:00|252|250.4|256.44|254.84|256.44|254.84|251.01|249.41|0
1623700800000|2021-06-14 20:00:00|256.69|255.09|257.69|256.09|258.66|257.06|256.44|254.84|0
1623701100000|2021-06-14 20:05:00|257.2|255.6|255.72|254.12|257.2|255.6|255.22|253.62|0
1623701400000|2021-06-14 20:10:00|255.96|254.36|256.33|254.73|256.95|255.35|255.47|253.87|0
1623701700000|2021-06-14 20:15:00|256.84|254.84|256.62|254.62|256.84|254.84|256.38|254.38|0
1623702000000|2021-06-14 20:20:00|256.58|254.58|257.13|255.13|257.23|255.23|256.58|254.58|0
1623702300000|2021-06-14 20:25:00|257.09|255.09|257.3|255.3|257.3|255.3|256.98|254.98|0
1623702600000|2021-06-14 20:30:00|256.52|254.52|256.03|254.03|257.02|255.02|255.78|253.78|0
1623702900000|2021-06-14 20:35:00|255.78|253.78|256.27|254.27|256.52|254.52|255.78|253.78|0
1623703200000|2021-06-14 20:40:00|256.52|254.52|256.02|254.02|256.52|254.52|255.28|253.28|0
1623703500000|2021-06-14 20:45:00|256.27|254.27|256.02|254.02|256.27|254.27|255.53|253.53|0
1623703800000|2021-06-14 20:50:00|255.77|253.77|256.27|254.27|256.76|254.76|255.77|253.77|0
1623704100000|2021-06-14 20:55:00|256.51|254.51|256.51|254.51|256.76|254.76|255.52|253.52|0
1623704400000|2021-06-14 21:00:00|256.74|254.74|256.63|254.63|256.74|254.74|256.45|254.45|0
1623704700000|2021-06-14 21:05:00|256.66|254.66|256.41|254.41|256.66|254.66|256.37|254.37|0
1623705000000|2021-06-14 21:10:00|256.37|254.37|256.73|254.73|256.91|254.91|256.37|254.37|0
1623705300000|2021-06-14 21:15:00|256.84|254.84|256.84|254.84|256.91|254.91|256.84|254.84|0
1623705600000|2021-06-14 21:20:00|256.8|254.8|256.84|254.84|256.87|254.87|256.76|254.76|0
1623705900000|2021-06-14 21:25:00|256.8|254.8|257.12|255.12|257.12|255.12|256.69|254.69|0
1623706200000|2021-06-14 21:30:00|257.05|255.05|257.01|255.01|257.05|255.05|256.97|254.97|0
1623706500000|2021-06-14 21:35:00|257.05|255.05|256.71|254.71|257.41|255.41|256.71|254.71|0
1623706800000|2021-06-14 21:40:00|256.62|254.62|256.79|254.79|256.86|254.86|256.57|254.57|0
1623707100000|2021-06-14 21:45:00|256.86|254.86|256.61|254.61|256.86|254.86|256.5|254.5|0
1623707400000|2021-06-14 21:50:00|256.86|254.86|256.72|254.72|256.9|254.9|256.65|254.65|0
1623707700000|2021-06-14 21:55:00|256.76|254.76|256.76|254.76|256.76|254.76|256.57|254.57|0
1623708000000|2021-06-14 22:00:00|256.74|254.74|254.39|252.39|256.74|254.74|254.39|252.39|0
1623708300000|2021-06-14 22:05:00|254.15|252.15|254.39|252.39|254.39|252.39|253.9|251.9|0
1623708600000|2021-06-14 22:10:00|254.51|252.51|254.39|252.39|255|253|254.14|252.14|0
1623708900000|2021-06-14 22:15:00|254.26|252.26|254.88|252.88|254.88|252.88|254.14|252.14|0
1623709200000|2021-06-14 22:20:00|254.64|252.64|254.39|252.39|254.64|252.64|254.26|252.26|0
1623709500000|2021-06-14 22:25:00|254.63|252.63|255.13|253.13|255.13|253.13|254.39|252.39|0
1623709800000|2021-06-14 22:30:00|255|253|255.49|253.49|255.49|253.49|254.88|252.88|0
1623710100000|2021-06-14 22:35:00|255.37|253.37|254.88|252.88|255.62|253.62|254.88|252.88|0
1623710400000|2021-06-14 22:40:00|254.75|252.75|255.37|253.37|255.37|253.37|254.75|252.75|0
1623710700000|2021-06-14 22:45:00|255.49|253.49|255.12|253.12|255.49|253.49|255.12|253.12|0
1623711000000|2021-06-14 22:50:00|254.87|252.87|254.87|252.87|254.87|252.87|254.74|252.74|0
1623711300000|2021-06-14 22:55:00|254.99|252.99|254.99|252.99|254.99|252.99|254.87|252.87|0
1623711600000|2021-06-14 23:00:00|255.12|253.12|256.35|254.35|256.47|254.47|255.12|253.12|0
1623711900000|2021-06-14 23:05:00|256.22|254.22|256.22|254.22|256.35|254.35|255.61|253.61|0
1623712200000|2021-06-14 23:10:00|256.1|254.1|255.85|253.85|256.22|254.22|255.85|253.85|0
1623712500000|2021-06-14 23:15:00|255.6|253.6|256.1|254.1|256.1|254.1|255.6|253.6|0
1623712800000|2021-06-14 23:20:00|255.97|253.97|255.72|253.72|256.1|254.1|255.6|253.6|0
1623713100000|2021-06-14 23:25:00|255.6|253.6|255.85|253.85|255.97|253.97|255.6|253.6|0
1623713400000|2021-06-14 23:30:00|256.09|254.09|256.09|254.09|256.09|254.09|256.09|254.09|0
1623713700000|2021-06-14 23:35:00|256.34|254.34|256.58|254.58|256.59|254.59|256.09|254.09|0
1623714000000|2021-06-14 23:40:00|256.34|254.34|256.34|254.34|256.58|254.58|256.34|254.34|0
1623714300000|2021-06-14 23:45:00|256.45|254.45|256.58|254.58|257.08|255.08|256.34|254.34|0
1623714600000|2021-06-14 23:50:00|256.7|254.7|255.46|253.46|256.7|254.7|255.34|253.34|0
1623714900000|2021-06-14 23:55:00|255.34|253.34|254.97|252.97|255.34|253.34|254.6|252.6|0
1623715200000|2021-06-15 00:00:00|254.85|252.85|256.69|254.69|257.07|255.07|254.6|252.6|0
1623715500000|2021-06-15 00:05:00|256.58|254.58|258.8|256.8|258.8|256.8|256.08|254.08|0
1623715800000|2021-06-15 00:10:00|258.67|256.67|258.8|256.8|259.29|257.29|258.3|256.3|0
1623716100000|2021-06-15 00:15:00|259.05|257.05|258.55|256.55|259.29|257.29|258.55|256.55|0
1623716400000|2021-06-15 00:20:00|258.67|256.67|258.8|256.8|259.04|257.04|258.3|256.3|0
1623716700000|2021-06-15 00:25:00|259.29|257.29|260.15|258.15|261.02|259.02|259.29|257.29|0
1623717000000|2021-06-15 00:30:00|260.28|258.28|260.77|258.77|260.77|258.77|260.15|258.15|0
1623717300000|2021-06-15 00:35:00|260.64|258.64|261.63|259.63|262.01|260.01|260.52|258.52|0
1623717600000|2021-06-15 00:40:00|261.51|259.51|262.37|260.37|262.5|260.5|260.77|258.77|0
1623717900000|2021-06-15 00:45:00|262.5|260.5|261.51|259.51|262.5|260.5|261.51|259.51|0
1623718200000|2021-06-15 00:50:00|261.38|259.38|261.76|259.76|261.76|259.76|260.77|258.77|0
1623718500000|2021-06-15 00:55:00|261.88|259.88|261.63|259.63|262|260|261.01|259.01|0
1623718800000|2021-06-15 01:00:00|261.51|259.51|262.74|260.74|263.24|261.24|261.51|259.51|0
1623719100000|2021-06-15 01:05:00|262.5|260.5|262.99|260.99|262.99|260.99|262.37|260.37|0
1623719400000|2021-06-15 01:10:00|262.74|260.74|263.24|261.24|263.24|261.24|262.25|260.25|0
1623719700000|2021-06-15 01:15:00|264.23|262.23|264.47|262.47|264.72|262.72|263.24|261.24|0
1623720000000|2021-06-15 01:20:00|264.23|262.23|263.48|261.48|264.47|262.47|263.35|261.35|0
1623720300000|2021-06-15 01:25:00|263.73|261.73|263.1|261.1|263.73|261.73|262.98|260.98|0
1623720600000|2021-06-15 01:30:00|262.98|260.98|261.74|259.74|263.73|261.73|261.74|259.74|0
1623720900000|2021-06-15 01:35:00|261.62|259.62|261.86|259.86|262.24|260.24|261|259|0
1623721200000|2021-06-15 01:40:00|261.74|259.74|261|259|261.86|259.86|260.87|258.87|0
1623721500000|2021-06-15 01:45:00|260.75|258.75|260.5|258.5|261|259|260.25|258.25|0
1623721800000|2021-06-15 01:50:00|260.25|258.25|260.25|258.25|261|259|260.01|258.01|0
1623722100000|2021-06-15 01:55:00|260.01|258.01|260.25|258.25|260.5|258.5|260|258|0
1623722400000|2021-06-15 02:00:00|260|258|259.26|257.26|260.5|258.5|258.76|256.76|0
1623722700000|2021-06-15 02:05:00|259.13|257.13|260.12|258.12|260.25|258.25|258.88|256.88|0
1623723000000|2021-06-15 02:10:00|260.25|258.25|260.37|258.37|260.5|258.5|259.51|257.51|0
1623723300000|2021-06-15 02:15:00|260.49|258.49|259.75|257.75|260.49|258.49|259.5|257.5|0
1623723600000|2021-06-15 02:20:00|259.62|257.62|260.36|258.36|260.36|258.36|259.25|257.25|0
1623723900000|2021-06-15 02:25:00|260.24|258.24|260.86|258.86|260.99|258.99|260|258|0
1623724200000|2021-06-15 02:30:00|260.74|258.74|261.23|259.23|261.73|259.73|260.74|258.74|0
1623724500000|2021-06-15 02:35:00|261.35|259.35|262.22|260.22|262.22|260.22|261.23|259.23|0
1623724800000|2021-06-15 02:40:00|261.97|259.97|262.22|260.22|262.34|260.34|261.73|259.73|0
1623725100000|2021-06-15 02:45:00|262.09|260.09|262.71|260.71|262.71|260.71|261.97|259.97|0
1623725400000|2021-06-15 02:50:00|262.59|260.59|262.22|260.22|262.71|260.71|261.97|259.97|0
1623725700000|2021-06-15 02:55:00|262.09|260.09|261.23|259.23|262.09|260.09|261.23|259.23|0
1623726000000|2021-06-15 03:00:00|261.34|259.34|261.22|259.22|261.34|259.34|260.48|258.48|0
1623726300000|2021-06-15 03:05:00|260.98|258.98|261.09|259.09|261.22|259.22|260.73|258.73|0
1623726600000|2021-06-15 03:10:00|261.22|259.22|261.22|259.22|261.47|259.47|260.73|258.73|0
1623726900000|2021-06-15 03:15:00|261.47|259.47|261.5|259.5|261.62|259.62|261.09|259.09|0
1623727200000|2021-06-15 03:20:00|261.62|259.62|261.5|259.5|261.75|259.75|261.25|259.25|0
1623727500000|2021-06-15 03:25:00|261.62|259.62|261.74|259.74|262.24|260.24|261.5|259.5|0
1623727800000|2021-06-15 03:30:00|261.61|259.61|262.98|260.98|262.98|260.98|261.61|259.61|0
1623728100000|2021-06-15 03:35:00|262.73|260.73|263.47|261.47|264.34|262.34|262.73|260.73|0
1623728400000|2021-06-15 03:40:00|263.59|261.59|263.22|261.22|263.72|261.72|263.22|261.22|0
1623728700000|2021-06-15 03:45:00|263.34|261.34|263.97|261.97|264.21|262.21|263.34|261.34|0
1623729000000|2021-06-15 03:50:00|263.84|261.84|263.97|261.97|264.21|262.21|263.72|261.72|0
1623729300000|2021-06-15 03:55:00|264.21|262.21|263.22|261.22|264.21|262.21|263.22|261.22|0
1623729600000|2021-06-15 04:00:00|263.34|261.34|262.97|260.97|263.96|261.96|262.97|260.97|0
1623729900000|2021-06-15 04:05:00|262.84|260.84|263.47|261.47|263.47|261.47|262.84|260.84|0
1623730200000|2021-06-15 04:10:00|263.58|261.58|263.71|261.71|263.71|261.71|263.46|261.46|0
1623730500000|2021-06-15 04:15:00|263.46|261.46|263.71|261.71|264.08|262.08|263.46|261.46|0
1623730800000|2021-06-15 04:20:00|263.96|261.96|263.96|261.96|263.96|261.96|263.71|261.71|0
1623731100000|2021-06-15 04:25:00|263.83|261.83|263.58|261.58|263.83|261.83|263.21|261.21|0
1623731400000|2021-06-15 04:30:00|263.71|261.71|263.21|261.21|263.71|261.71|262.96|260.96|0
1623731700000|2021-06-15 04:35:00|262.96|260.96|262.96|260.96|263.21|261.21|262.71|260.71|0
1623732000000|2021-06-15 04:40:00|263.08|261.08|263.21|261.21|263.21|261.21|262.96|260.96|0
1623732300000|2021-06-15 04:45:00|263.08|261.08|263.45|261.45|263.46|261.46|263.08|261.08|0
1623732600000|2021-06-15 04:50:00|263.21|261.21|263.21|261.21|263.21|261.21|263.21|261.21|0
1623732900000|2021-06-15 04:55:00|263.2|261.2|263.45|261.45|263.45|261.45|263.2|261.2|0
1623733200000|2021-06-15 05:00:00|263.32|261.32|263.57|261.57|263.95|261.95|263.2|261.2|0
1623733500000|2021-06-15 05:05:00|263.7|261.7|262.46|260.46|263.95|261.95|262.08|260.08|0
1623733800000|2021-06-15 05:10:00|262.21|260.21|262.7|260.7|262.95|260.95|261.96|259.96|0
1623734100000|2021-06-15 05:15:00|262.82|260.82|262.95|260.95|262.95|260.95|262.7|260.7|0
1623734400000|2021-06-15 05:20:00|262.7|260.7|263.2|261.2|263.2|261.2|262.57|260.57|0
1623734700000|2021-06-15 05:25:00|263.07|261.07|262.95|260.95|263.07|261.07|262.7|260.7|0
1623735000000|2021-06-15 05:30:00|263.2|261.2|262.95|260.95|263.44|261.44|262.7|260.7|0
1623735300000|2021-06-15 05:35:00|262.82|260.82|262.7|260.7|263.19|261.19|262.7|260.7|0
1623735600000|2021-06-15 05:40:00|262.82|260.82|262.81|260.81|262.95|260.95|262.2|260.2|0
1623735900000|2021-06-15 05:45:00|262.94|260.94|262.94|260.94|263.19|261.19|262.69|260.69|0
1623736200000|2021-06-15 05:50:00|263.19|261.19|263.44|261.44|263.69|261.69|262.94|260.94|0
1623736500000|2021-06-15 05:55:00|263.56|261.56|264.92|262.92|264.92|262.92|263.44|261.44|0
1623736800000|2021-06-15 06:00:00|264.55|262.55|263.93|261.93|264.55|262.55|263.19|261.19|0
1623737100000|2021-06-15 06:05:00|263.68|261.68|263.06|261.06|263.93|261.93|262.94|260.94|0
1623737400000|2021-06-15 06:10:00|262.94|260.94|262.71|260.71|263.3|261.3|262.71|260.71|0
1623737700000|2021-06-15 06:15:00|262.95|260.95|263.2|261.2|263.94|261.94|262.95|260.95|0
1623738000000|2021-06-15 06:20:00|263.32|261.32|264.44|262.44|264.94|262.94|263.32|261.32|0
1623738300000|2021-06-15 06:25:00|264.56|262.56|267.66|265.66|267.91|265.91|264.44|262.44|0
1623738600000|2021-06-15 06:30:00|267.78|265.78|266.67|264.67|267.78|265.78|266.42|264.42|0
1623738900000|2021-06-15 06:35:00|266.92|264.92|266.17|264.17|266.92|264.92|265.92|263.92|0
1623739200000|2021-06-15 06:40:00|266.42|264.42|266.42|264.42|266.42|264.42|265.67|263.67|0
1623739500000|2021-06-15 06:45:00|266.67|264.67|266.91|264.91|267.91|265.91|266.67|264.67|0
1623739800000|2021-06-15 06:50:00|267.03|265.03|268.27|266.27|268.4|266.4|267.03|265.03|0
1623740100000|2021-06-15 06:55:00|268.15|266.15|267.03|265.03|268.15|266.15|267.03|265.03|0
1623740400000|2021-06-15 07:00:00|267.16|265.16|266.41|264.41|267.65|265.65|264.68|262.68|0
1623740700000|2021-06-15 07:05:00|266.21|264.61|266.99|265.39|268.11|266.51|266.21|264.61|0
1623741000000|2021-06-15 07:10:00|266.75|265.15|265.01|263.41|266.99|265.39|265.01|263.41|0
1623741300000|2021-06-15 07:15:00|264.76|263.16|266|264.4|266|264.4|263.77|262.17|0
1623741600000|2021-06-15 07:20:00|265.75|264.15|265.75|264.15|266.5|264.9|265.75|264.15|0
1623741900000|2021-06-15 07:25:00|266|264.4|264.51|262.91|266|264.4|264.26|262.66|0
1623742200000|2021-06-15 07:30:00|264.76|263.16|264.26|262.66|265.01|263.41|263.52|261.92|0
1623742500000|2021-06-15 07:35:00|264.38|262.78|264.26|262.66|264.51|262.91|264.01|262.41|0
1623742800000|2021-06-15 07:40:00|264.13|262.53|263.76|262.16|264.75|263.15|263.76|262.16|0
1623743100000|2021-06-15 07:45:00|263.51|261.91|265.25|263.65|265.5|263.9|263.51|261.91|0
1623743400000|2021-06-15 07:50:00|265|263.4|265.12|263.52|265.5|263.9|264.25|262.65|0
1623743700000|2021-06-15 07:55:00|265.25|263.65|264.01|262.41|265.25|263.65|264.01|262.41|0
1623744000000|2021-06-15 08:00:00|263.88|262.28|262.52|260.92|263.88|262.28|262.52|260.92|0
1623744300000|2021-06-15 08:05:00|262.27|260.67|261.97|259.97|262.27|260.67|261.28|259.68|0
1623744600000|2021-06-15 08:10:00|261.84|259.84|262.76|261.16|263.21|261.41|252.81|250.81|0
1623744900000|2021-06-15 08:15:00|263.01|261.41|261.27|259.67|263.01|261.41|261.27|259.67|0
1623745200000|2021-06-15 08:20:00|261.03|259.43|260.78|259.18|261.03|259.43|260.53|258.93|0
1623745500000|2021-06-15 08:25:00|261.02|259.42|261.27|259.67|261.27|259.67|260.53|258.93|0
1623745800000|2021-06-15 08:30:00|261.02|259.42|261.02|259.42|261.52|259.92|260.77|259.17|0
1623746100000|2021-06-15 08:35:00|261.27|259.67|262.01|260.41|262.01|260.41|261.02|259.42|0
1623746400000|2021-06-15 08:40:00|261.76|260.16|261.51|259.91|261.76|260.16|261.27|259.67|0
1623746700000|2021-06-15 08:45:00|261.38|259.78|261.76|260.16|261.76|260.16|261.27|259.67|0
1623747000000|2021-06-15 08:50:00|261.88|260.28|262.75|261.15|263|261.4|261.76|260.16|0
1623747300000|2021-06-15 08:55:00|263|261.4|262.75|261.15|263|261.4|262.25|260.65|0
1623747600000|2021-06-15 09:00:00|262.62|261.02|262.25|260.65|262.87|261.27|262|260.4|0
1623747900000|2021-06-15 09:05:00|262.12|260.52|261.75|260.15|262.25|260.65|261.26|259.66|0
1623748200000|2021-06-15 09:10:00|261.51|259.91|261.01|259.41|262|260.4|261.01|259.41|0
1623748500000|2021-06-15 09:15:00|260.76|259.16|260.76|259.16|261.26|259.66|260.63|259.03|0
1623748800000|2021-06-15 09:20:00|260.51|258.91|260.76|259.16|261.01|259.41|260.26|258.66|0
1623749100000|2021-06-15 09:25:00|261.01|259.41|261.5|259.9|261.75|260.15|260.76|259.16|0
1623749400000|2021-06-15 09:30:00|261.75|260.15|260.26|258.66|261.75|260.15|260.26|258.66|0
1623749700000|2021-06-15 09:35:00|260.51|258.91|260.01|258.41|260.51|258.91|259.02|257.42|0
1623750000000|2021-06-15 09:40:00|259.76|258.16|259.63|258.03|260.75|259.15|259.51|257.91|0
1623750300000|2021-06-15 09:45:00|259.76|258.16|259.76|258.16|260.01|258.41|259.51|257.91|0
1623750600000|2021-06-15 09:50:00|259.51|257.91|259.51|257.91|260.01|258.41|259.26|257.66|0
1623750900000|2021-06-15 09:55:00|259.38|257.78|258.02|256.42|259.51|257.91|257.77|256.17|0
1623751200000|2021-06-15 10:00:00|257.77|256.17|257.77|256.17|258.77|257.17|257.77|256.17|0
1623751500000|2021-06-15 10:05:00|257.53|255.93|257.03|255.43|257.53|255.93|256.29|254.69|0
1623751800000|2021-06-15 10:10:00|256.78|255.18|256.9|255.3|257.52|255.92|256.53|254.93|0
1623752100000|2021-06-15 10:15:00|256.78|255.18|257.27|255.67|257.27|255.67|256.78|255.18|0
1623752400000|2021-06-15 10:20:00|257.52|255.92|257.52|255.92|257.77|256.17|257.52|255.92|0
1623752700000|2021-06-15 10:25:00|257.77|256.17|258.51|256.91|258.51|256.91|257.52|255.92|0
1623753000000|2021-06-15 10:30:00|258.26|256.66|258.01|256.41|258.26|256.66|257.76|256.16|0
1623753300000|2021-06-15 10:35:00|258.13|256.53|257.51|255.91|258.13|256.53|257.27|255.67|0
1623753600000|2021-06-15 10:40:00|257.27|255.67|258.75|257.15|258.75|257.15|257.27|255.67|0
1623753900000|2021-06-15 10:45:00|258.5|256.9|258.5|256.9|258.75|257.15|258.26|256.66|0
1623754200000|2021-06-15 10:50:00|258.37|256.77|259.25|257.65|259.25|257.65|258.26|256.66|0
1623754500000|2021-06-15 10:55:00|259.49|257.89|260.48|258.88|260.6|259|259|257.4|0
1623754800000|2021-06-15 11:00:00|260.73|259.13|259.49|257.89|260.73|259.13|259.24|257.64|0
1623755100000|2021-06-15 11:05:00|259.74|258.14|259.74|258.14|259.99|258.39|259.49|257.89|0
1623755400000|2021-06-15 11:10:00|259.98|258.38|259.49|257.89|260.23|258.63|259.49|257.89|0
1623755700000|2021-06-15 11:15:00|259.61|258.01|260.23|258.63|260.48|258.88|259.49|257.89|0
1623756000000|2021-06-15 11:20:00|260.48|258.88|259.73|258.13|260.48|258.88|259.73|258.13|0
1623756300000|2021-06-15 11:25:00|259.98|258.38|259.73|258.13|260.23|258.63|259.48|257.88|0
1623756600000|2021-06-15 11:30:00|259.98|258.38|260.72|259.12|260.84|259.24|259.98|258.38|0
1623756900000|2021-06-15 11:35:00|260.59|258.99|259.85|258.25|260.72|259.12|259.85|258.25|0
1623757200000|2021-06-15 11:40:00|259.98|258.38|259.73|258.13|260.22|258.62|259.23|257.63|0
1623757500000|2021-06-15 11:45:00|259.98|258.38|260.22|258.62|260.22|258.62|259.73|258.13|0
1623757800000|2021-06-15 11:50:00|260.09|258.49|261.71|260.11|261.71|260.11|259.97|258.37|0
1623758100000|2021-06-15 11:55:00|261.46|259.86|260.47|258.87|261.96|260.36|260.47|258.87|0
1623758400000|2021-06-15 12:00:00|260.22|258.62|259.72|258.12|260.47|258.87|259.47|257.87|0
1623758700000|2021-06-15 12:05:00|259.97|258.37|259.72|258.12|260.47|258.87|259.47|257.87|0
1623759000000|2021-06-15 12:10:00|260.22|258.62|260.22|258.62|260.71|259.11|259.97|258.37|0
1623759300000|2021-06-15 12:15:00|260.33|258.73|260.46|258.86|260.71|259.11|259.97|258.37|0
1623759600000|2021-06-15 12:20:00|260.71|259.11|262.2|260.6|262.2|260.6|260.71|259.11|0
1623759900000|2021-06-15 12:25:00|262.07|260.47|259.09|257.49|262.2|260.6|258.97|257.37|0
1623760200000|2021-06-15 12:30:00|258.97|257.37|258.23|256.63|259.71|258.11|256.49|254.89|0
1623760500000|2021-06-15 12:35:00|258.47|256.87|257.98|256.38|259.47|257.87|257.48|255.88|0
1623760800000|2021-06-15 12:40:00|258.22|256.62|257.97|256.37|258.72|257.12|257.73|256.13|0
1623761100000|2021-06-15 12:45:00|257.73|256.13|257.73|256.13|257.97|256.37|256.24|254.64|0
1623761400000|2021-06-15 12:50:00|257.48|255.88|257.48|255.88|257.97|256.37|256.98|255.38|0
1623761700000|2021-06-15 12:55:00|257.23|255.63|257.23|255.63|257.48|255.88|256.73|255.13|0
1623762000000|2021-06-15 13:00:00|256.98|255.38|257.47|255.87|258.47|256.87|256.98|255.38|0
1623762300000|2021-06-15 13:05:00|257.72|256.12|256.48|254.88|258.71|257.11|256.48|254.88|0
1623762600000|2021-06-15 13:10:00|256.73|255.13|257.72|256.12|257.84|256.24|256.35|254.75|0
1623762900000|2021-06-15 13:15:00|257.47|255.87|259.21|257.61|259.21|257.61|257.22|255.62|0
1623763200000|2021-06-15 13:20:00|258.71|257.11|257.96|256.36|259.21|257.61|257.96|256.36|0
1623763500000|2021-06-15 13:25:00|258.46|256.86|257.96|256.36|258.71|257.11|257.96|256.36|0
1623763800000|2021-06-15 13:30:00|258.21|256.61|252.02|250.42|258.21|256.61|251.27|249.67|0
1623764100000|2021-06-15 13:35:00|251.77|250.17|251.52|249.92|253.01|251.41|250.53|248.93|0
1623764400000|2021-06-15 13:40:00|251.27|249.67|252.01|250.41|252.51|250.91|249.79|248.19|0
1623764700000|2021-06-15 13:45:00|251.77|250.17|251.77|250.17|254|252.4|251.52|249.92|0
1623765000000|2021-06-15 13:50:00|252.01|250.41|251.02|249.42|252.26|250.66|250.15|248.55|0
1623765300000|2021-06-15 13:55:00|251.27|249.67|250.52|248.92|251.76|250.16|249.29|247.69|0
1623765600000|2021-06-15 14:00:00|250.77|249.17|249.04|247.44|251.51|249.91|248.79|247.19|0
1623765900000|2021-06-15 14:05:00|248.79|247.19|249.03|247.43|249.15|247.55|247.05|245.45|0
1623766200000|2021-06-15 14:10:00|248.79|247.19|247.79|246.19|249.53|247.93|246.8|245.2|0
1623766500000|2021-06-15 14:15:00|248.04|246.44|248.04|246.44|250.02|248.42|247.3|245.7|0
1623766800000|2021-06-15 14:20:00|248.29|246.69|248.29|246.69|250.52|248.92|247.79|246.19|0
1623767100000|2021-06-15 14:25:00|248.53|246.93|247.29|245.69|248.78|247.18|246.06|244.46|0
1623767400000|2021-06-15 14:30:00|247.05|245.45|247.89|246.29|248.14|246.54|245.67|244.07|0
1623767700000|2021-06-15 14:35:00|247.65|246.05|247.64|246.04|247.65|246.05|245.92|244.32|0
1623768000000|2021-06-15 14:40:00|247.89|246.29|245.91|244.31|247.89|246.29|244.92|243.32|0
1623768300000|2021-06-15 14:45:00|245.67|244.07|244.92|243.32|245.91|244.31|243.69|242.09|0
1623768600000|2021-06-15 14:50:00|245.17|243.57|244.92|243.32|245.91|244.31|244.05|242.45|0
1623768900000|2021-06-15 14:55:00|245.17|243.57|243.93|242.33|245.66|244.06|243.68|242.08|0
1623769200000|2021-06-15 15:00:00|243.68|242.08|244.18|242.58|244.67|243.07|242.45|240.85|0
1623769500000|2021-06-15 15:05:00|244.05|242.45|244.91|243.31|245.41|243.81|243.93|242.33|0
1623769800000|2021-06-15 15:10:00|244.67|243.07|244.17|242.57|244.91|243.31|243.68|242.08|0
1623770100000|2021-06-15 15:15:00|244.42|242.82|246.39|244.79|246.64|245.04|243.68|242.08|0
1623770400000|2021-06-15 15:20:00|246.14|244.54|246.39|244.79|246.64|245.04|245.4|243.8|0
1623770700000|2021-06-15 15:25:00|246.14|244.54|244.71|243.11|246.14|244.54|243.42|241.82|0
1623771000000|2021-06-15 15:30:00|244.46|242.86|242.24|240.64|244.46|242.86|240.76|239.16|0
1623771300000|2021-06-15 15:35:00|241.99|240.39|239.77|238.17|242.24|240.64|238.79|237.19|0
1623771600000|2021-06-15 15:40:00|239.89|238.29|242.73|241.13|242.73|241.13|239.77|238.17|0
1623771900000|2021-06-15 15:45:00|242.48|240.88|242.97|241.37|243.22|241.62|241.99|240.39|0
1623772200000|2021-06-15 15:50:00|242.73|241.13|240.75|239.15|242.97|241.37|240.01|238.41|0
1623772500000|2021-06-15 15:55:00|241|239.4|242.72|241.12|242.97|241.37|241|239.4|0
1623772800000|2021-06-15 16:00:00|242.97|241.37|244.2|242.6|244.69|243.09|242.97|241.37|0
1623773100000|2021-06-15 16:05:00|244.45|242.85|244.69|243.09|244.94|243.34|243.46|241.86|0
1623773400000|2021-06-15 16:10:00|244.94|243.34|244.69|243.09|245.68|244.08|244.69|243.09|0
1623773700000|2021-06-15 16:15:00|244.81|243.21|245.67|244.07|246.17|244.57|244.44|242.84|0
1623774000000|2021-06-15 16:20:00|245.92|244.32|246.66|245.06|246.66|245.06|245.43|243.83|0
1623774300000|2021-06-15 16:25:00|246.53|244.93|247.15|245.55|247.64|246.04|245.67|244.07|0
1623774600000|2021-06-15 16:30:00|247.27|245.67|247.64|246.04|247.89|246.29|246.66|245.06|0
1623774900000|2021-06-15 16:35:00|247.4|245.8|246.41|244.81|247.89|246.29|246.41|244.81|0
1623775200000|2021-06-15 16:40:00|246.65|245.05|244.92|243.32|246.65|245.05|244.43|242.83|0
1623775500000|2021-06-15 16:45:00|244.67|243.07|245.17|243.57|245.91|244.31|244.67|243.07|0
1623775800000|2021-06-15 16:50:00|245.41|243.81|244.42|242.82|245.41|243.81|244.42|242.82|0
1623776100000|2021-06-15 16:55:00|244.18|242.58|245.16|243.56|245.16|243.56|243.43|241.83|0
1623776400000|2021-06-15 17:00:00|244.91|243.31|243.93|242.33|245.16|243.56|243.43|241.83|0
1623776700000|2021-06-15 17:05:00|244.17|242.57|244.66|243.06|246.64|245.04|243.92|242.32|0
1623777000000|2021-06-15 17:10:00|244.78|243.18|244.91|243.31|245.4|243.8|243.92|242.32|0
1623777300000|2021-06-15 17:15:00|244.66|243.06|244.17|242.57|244.78|243.18|242.19|240.59|0
1623777600000|2021-06-15 17:20:00|244.28|242.68|243.42|241.82|244.41|242.81|243.42|241.82|0
1623777900000|2021-06-15 17:25:00|243.92|242.32|243.67|242.07|244.16|242.56|243.17|241.57|0
1623778200000|2021-06-15 17:30:00|243.42|241.82|245.89|244.29|245.89|244.29|243.42|241.82|0
1623778500000|2021-06-15 17:35:00|245.64|244.04|245.89|244.29|246.13|244.53|245.14|243.54|0
1623778800000|2021-06-15 17:40:00|245.64|244.04|245.88|244.28|246.63|245.03|245.14|243.54|0
1623779100000|2021-06-15 17:45:00|245.64|244.04|247.36|245.76|247.36|245.76|245.14|243.54|0
1623779400000|2021-06-15 17:50:00|247.61|246.01|248.6|247|249.09|247.49|247.61|246.01|0
1623779700000|2021-06-15 17:55:00|248.85|247.25|249.34|247.74|250.08|248.48|248.85|247.25|0
1623780000000|2021-06-15 18:00:00|249.59|247.99|251.56|249.96|252.06|250.46|249.09|247.49|0
1623780300000|2021-06-15 18:05:00|251.32|249.72|251.31|249.71|252.55|250.95|251.31|249.71|0
1623780600000|2021-06-15 18:10:00|251.56|249.96|247.35|245.75|251.56|249.96|247.11|245.51|0
1623780900000|2021-06-15 18:15:00|247.23|245.63|249.08|247.48|249.58|247.98|247.11|245.51|0
1623781200000|2021-06-15 18:20:00|248.84|247.24|248.83|247.23|249.08|247.48|248.09|246.49|0
1623781500000|2021-06-15 18:25:00|249.08|247.48|248.83|247.23|249.08|247.48|247.84|246.24|0
1623781800000|2021-06-15 18:30:00|249.08|247.48|248.09|246.49|249.08|247.48|247.84|246.24|0
1623782100000|2021-06-15 18:35:00|248.34|246.74|247.84|246.24|248.58|246.98|247.59|245.99|0
1623782400000|2021-06-15 18:40:00|247.59|245.99|248.33|246.73|248.58|246.98|247.1|245.5|0
1623782700000|2021-06-15 18:45:00|248.58|246.98|250.31|248.71|250.56|248.96|248.33|246.73|0
1623783000000|2021-06-15 18:50:00|250.06|248.46|251.3|249.7|251.3|249.7|249.32|247.72|0
1623783300000|2021-06-15 18:55:00|251.55|249.95|249.81|248.21|252.29|250.69|249.81|248.21|0
1623783600000|2021-06-15 19:00:00|250.06|248.46|245.6|244|250.06|248.46|245.36|243.76|0
1623783900000|2021-06-15 19:05:00|245.85|244.25|248.07|246.47|248.57|246.97|245.85|244.25|0
1623784200000|2021-06-15 19:10:00|248.32|246.72|248.07|246.47|249.18|247.58|247.83|246.23|0
1623784500000|2021-06-15 19:15:00|247.83|246.23|249.31|247.71|249.8|248.2|247.83|246.23|0
1623784800000|2021-06-15 19:20:00|249.56|247.96|248.56|246.96|250.3|248.7|248.32|246.72|0
1623785100000|2021-06-15 19:25:00|248.32|246.72|246.83|245.23|249.06|247.46|245.59|243.99|0
1623785400000|2021-06-15 19:30:00|246.7|245.1|244.6|243|246.83|245.23|243.61|242.01|0
1623785700000|2021-06-15 19:35:00|244.85|243.25|245.84|244.24|245.84|244.24|242.87|241.27|0
1623786000000|2021-06-15 19:40:00|246.33|244.73|247.81|246.21|248.8|247.2|245.59|243.99|0
1623786300000|2021-06-15 19:45:00|248.06|246.46|251.53|249.93|251.53|249.93|248.06|246.46|0
1623786600000|2021-06-15 19:50:00|249.79|248.19|245.83|244.23|249.79|248.19|244.59|242.99|0
1623786900000|2021-06-15 19:55:00|245.34|243.74|247.07|245.47|247.31|245.71|244.1|242.5|0
1623787200000|2021-06-15 20:00:00|248.06|246.46|246.57|244.97|248.06|246.46|246.57|244.97|0
1623787500000|2021-06-15 20:05:00|247.06|245.46|247.31|245.71|247.56|245.96|246.81|245.21|0
1623787800000|2021-06-15 20:10:00|247.06|245.46|247.67|246.07|248.05|246.45|247.06|245.46|0
1623788100000|2021-06-15 20:15:00|247.86|245.86|247.52|245.52|247.94|245.94|247.08|245.08|0
1623788400000|2021-06-15 20:20:00|247.58|245.58|246.93|244.93|247.64|245.64|246.93|244.93|0
1623788700000|2021-06-15 20:25:00|246.97|244.97|247.08|245.08|247.23|245.23|246.97|244.97|0
1623789000000|2021-06-15 20:30:00|247.37|245.37|248.11|246.11|248.11|246.11|246.88|244.88|0
1623789300000|2021-06-15 20:35:00|247.87|245.87|249.1|247.1|249.1|247.1|247.87|245.87|0
1623789600000|2021-06-15 20:40:00|248.85|246.85|248.85|246.85|249.35|247.35|248.61|246.61|0
1623789900000|2021-06-15 20:45:00|248.61|246.61|248.85|246.85|249.35|247.35|248.61|246.61|0
1623790200000|2021-06-15 20:50:00|249.1|247.1|249.34|247.34|249.59|247.59|248.85|246.85|0
1623790500000|2021-06-15 20:55:00|249.59|247.59|247.86|245.86|249.59|247.59|247.86|245.86|0
1623790800000|2021-06-15 21:00:00|247.91|245.91|248.37|246.37|248.37|246.37|247.91|245.91|0
1623791100000|2021-06-15 21:05:00|248.7|246.7|248.44|246.44|248.7|246.7|248.44|246.44|0
1623791400000|2021-06-15 21:10:00|248.4|246.4|248.26|246.26|248.4|246.4|247.79|245.79|0
1623791700000|2021-06-15 21:15:00|248.22|246.22|248.02|246.02|248.22|246.22|248.02|246.02|0
1623792300000|2021-06-15 21:25:00|248.19|246.19|247.88|245.88|248.19|246.19|247.88|245.88|0
1623792600000|2021-06-15 21:30:00|247.91|245.91|247.9|245.9|248.19|246.19|247.63|245.63|0
1623792900000|2021-06-15 21:35:00|248.01|246.01|247.77|245.77|248.05|246.05|247.77|245.77|0
1623793200000|2021-06-15 21:40:00|247.87|245.87|248.01|246.01|248.01|246.01|247.77|245.77|0
1623793500000|2021-06-15 21:45:00|247.98|245.98|247.94|245.94|247.98|245.98|247.94|245.94|0
1623793800000|2021-06-15 21:50:00|247.83|245.83|247.79|245.79|248.12|246.12|247.79|245.79|0
1623794100000|2021-06-15 21:55:00|247.77|245.77|248.11|246.11|248.11|246.11|247.26|245.26|0
1623794400000|2021-06-15 22:00:00|248.58|246.58|249.7|247.7|249.95|247.95|248.08|246.08|0
1623794700000|2021-06-15 22:05:00|249.95|247.95|249.7|247.7|249.95|247.95|249.45|247.45|0
1623795000000|2021-06-15 22:10:00|249.45|247.45|249.2|247.2|249.45|247.45|249.2|247.2|0
1623795300000|2021-06-15 22:15:00|249.32|247.32|249.44|247.44|249.69|247.69|249.2|247.2|0
1623795600000|2021-06-15 22:20:00|249.56|247.56|249.69|247.69|249.69|247.69|249.44|247.44|0
1623795900000|2021-06-15 22:25:00|249.44|247.44|249.44|247.44|249.44|247.44|249.44|247.44|0
1623796200000|2021-06-15 22:30:00|248.95|246.95|248.7|246.7|249.19|247.19|248.7|246.7|0
1623796500000|2021-06-15 22:35:00|248.94|246.94|247.7|245.7|248.94|246.94|247.7|245.7|0
1623796800000|2021-06-15 22:40:00|247.82|245.82|248.44|246.44|248.45|246.45|247.45|245.45|0
1623797100000|2021-06-15 22:45:00|248.2|246.2|247.7|245.7|248.44|246.44|247.45|245.45|0
1623797400000|2021-06-15 22:50:00|247.45|245.45|247.45|245.45|247.7|245.7|247.2|245.2|0
1623797700000|2021-06-15 22:55:00|247.7|245.7|247.7|245.7|247.7|245.7|247.7|245.7|0
1623798000000|2021-06-15 23:00:00|247.45|245.45|247.69|245.69|247.69|245.69|246.7|244.7|0
1623798300000|2021-06-15 23:05:00|247.57|245.57|247.69|245.69|247.94|245.94|247.2|245.2|0
1623798600000|2021-06-15 23:10:00|247.45|245.45|247.69|245.69|247.94|245.94|247.44|245.44|0
1623798900000|2021-06-15 23:15:00|247.44|245.44|247.44|245.44|247.69|245.69|247.2|245.2|0
1623799200000|2021-06-15 23:20:00|247.31|245.31|246.45|244.45|247.31|245.31|245.95|243.95|0
1623799500000|2021-06-15 23:25:00|246.7|244.7|246.2|244.2|246.7|244.7|246.2|244.2|0
1623799800000|2021-06-15 23:30:00|246.07|244.07|245.95|243.95|246.07|244.07|245.45|243.45|0
1623800100000|2021-06-15 23:35:00|245.7|243.7|246.44|244.44|246.69|244.69|245.7|243.7|0
1623800400000|2021-06-15 23:40:00|246.69|244.69|246.56|244.56|246.69|244.69|246.44|244.44|0
1623800700000|2021-06-15 23:45:00|246.69|244.69|247.68|245.68|247.68|245.68|245.95|243.95|0
1623801000000|2021-06-15 23:50:00|247.93|245.93|248.17|246.17|248.67|246.67|247.68|245.68|0
1623801300000|2021-06-15 23:55:00|248.42|246.42|247.18|245.18|248.42|246.42|246.69|244.69|0
1623801600000|2021-06-16 00:00:00|247.43|245.43|247.67|245.67|248.42|246.42|246.93|244.93|0
1623801900000|2021-06-16 00:05:00|247.79|245.79|248.42|246.42|249.16|247.16|247.79|245.79|0
1623802200000|2021-06-16 00:10:00|248.66|246.66|248.42|246.42|248.66|246.66|248.17|246.17|0
1623802500000|2021-06-16 00:15:00|248.53|246.53|247.92|245.92|248.53|246.53|247.42|245.42|0
1623802800000|2021-06-16 00:20:00|247.67|245.67|247.67|245.67|248.41|246.41|247.67|245.67|0
1623803100000|2021-06-16 00:25:00|247.92|245.92|248.41|246.41|248.41|246.41|247.67|245.67|0
1623803400000|2021-06-16 00:30:00|248.16|246.16|248.16|246.16|248.91|246.91|248.16|246.16|0
1623803700000|2021-06-16 00:35:00|248.91|246.91|248.9|246.9|249.4|247.4|248.66|246.66|0
1623804000000|2021-06-16 00:40:00|249.02|247.02|248.41|246.41|249.15|247.15|248.41|246.41|0
1623804300000|2021-06-16 00:45:00|248.16|246.16|248.4|246.4|248.4|246.4|247.91|245.91|0
1623804600000|2021-06-16 00:50:00|248.16|246.16|247.66|245.66|248.16|246.16|247.66|245.66|0
1623804900000|2021-06-16 00:55:00|247.78|245.78|247.41|245.41|248.03|246.03|247.41|245.41|0
1623805200000|2021-06-16 01:00:00|247.53|245.53|247.41|245.41|247.53|245.53|246.42|244.42|0
1623805500000|2021-06-16 01:05:00|247.66|245.66|248.15|246.15|248.4|246.4|247.66|245.66|0
1623805800000|2021-06-16 01:10:00|247.9|245.9|248.4|246.4|248.64|246.64|247.9|245.9|0
1623806100000|2021-06-16 01:15:00|248.64|246.64|248.89|246.89|248.89|246.89|248.15|246.15|0
1623806400000|2021-06-16 01:20:00|248.76|246.76|248.64|246.64|249.14|247.14|248.64|246.64|0
1623806700000|2021-06-16 01:25:00|248.76|246.76|248.64|246.64|249.14|247.14|248.64|246.64|0
1623807000000|2021-06-16 01:30:00|248.89|246.89|248.64|246.64|249.14|247.14|248.39|246.39|0
1623807300000|2021-06-16 01:35:00|248.89|246.89|248.39|246.39|249.13|247.13|248.14|246.14|0
1623807600000|2021-06-16 01:40:00|248.64|246.64|248.14|246.14|248.64|246.64|247.89|245.89|0
1623807900000|2021-06-16 01:45:00|247.89|245.89|246.9|244.9|248.14|246.14|246.9|244.9|0
1623808200000|2021-06-16 01:50:00|246.65|244.65|247.64|245.64|247.89|245.89|246.65|244.65|0
1623808500000|2021-06-16 01:55:00|247.89|245.89|247.64|245.64|247.89|245.89|247.39|245.39|0
1623808800000|2021-06-16 02:00:00|247.39|245.39|248.13|246.13|248.13|246.13|247.39|245.39|0
1623809100000|2021-06-16 02:05:00|248|246|247.39|245.39|248.13|246.13|247.39|245.39|0
1623809400000|2021-06-16 02:10:00|247.14|245.14|246.89|244.89|247.39|245.39|246.89|244.89|0
1623809700000|2021-06-16 02:15:00|246.64|244.64|246.89|244.89|247.39|245.39|246.64|244.64|0
1623810000000|2021-06-16 02:20:00|246.64|244.64|246.39|244.39|246.89|244.89|246.39|244.39|0
1623810300000|2021-06-16 02:25:00|246.64|244.64|246.39|244.39|246.89|244.89|246.39|244.39|0
1623810600000|2021-06-16 02:30:00|246.14|244.14|246.14|244.14|246.14|244.14|245.89|243.89|0
1623810900000|2021-06-16 02:35:00|246.39|244.39|246.63|244.63|246.64|244.64|246.39|244.39|0
1623811200000|2021-06-16 02:40:00|246.39|244.39|247.13|245.13|247.38|245.38|246.39|244.39|0
1623811500000|2021-06-16 02:45:00|246.88|244.88|246.38|244.38|247.13|245.13|246.14|244.14|0
1623811800000|2021-06-16 02:50:00|246.13|244.13|245.88|243.88|246.38|244.38|245.88|243.88|0
1623812100000|2021-06-16 02:55:00|245.64|243.64|246.38|244.38|246.63|244.63|245.64|243.64|0
1623812400000|2021-06-16 03:00:00|246.25|244.25|245.88|243.88|246.38|244.38|245.88|243.88|0
1623812700000|2021-06-16 03:05:00|245.63|243.63|245.38|243.38|245.88|243.88|245.38|243.38|0
1623813000000|2021-06-16 03:10:00|245.14|243.14|245.13|243.13|245.63|243.63|245.13|243.13|0
1623813300000|2021-06-16 03:15:00|245.25|243.25|245.13|243.13|245.88|243.88|244.88|242.88|0
1623813600000|2021-06-16 03:20:00|245|243|246.12|244.12|246.12|244.12|244.88|242.88|0
1623813900000|2021-06-16 03:25:00|245.88|243.88|246.62|244.62|246.62|244.62|245.88|243.88|0
1623814200000|2021-06-16 03:30:00|246.87|244.87|247.36|245.36|247.61|245.61|246.87|244.87|0
1623814500000|2021-06-16 03:35:00|247.11|245.11|246.86|244.86|247.36|245.36|246.86|244.86|0
1623814800000|2021-06-16 03:40:00|246.62|244.62|247.36|245.36|247.61|245.61|246.62|244.62|0
1623815100000|2021-06-16 03:45:00|247.61|245.61|247.61|245.61|247.61|245.61|247.36|245.36|0
1623815400000|2021-06-16 03:50:00|247.36|245.36|247.61|245.61|247.61|245.61|247.36|245.36|0
1623815700000|2021-06-16 03:55:00|247.6|245.6|247.85|245.85|247.85|245.85|247.36|245.36|0
1623816000000|2021-06-16 04:00:00|248.1|246.1|248.1|246.1|248.1|246.1|247.85|245.85|0
1623816300000|2021-06-16 04:05:00|247.85|245.85|248.1|246.1|248.1|246.1|247.85|245.85|0
1623816600000|2021-06-16 04:10:00|247.85|245.85|246.85|244.85|247.85|245.85|246.85|244.85|0
1623816900000|2021-06-16 04:15:00|247.1|245.1|247.1|245.1|247.6|245.6|246.85|244.85|0
1623817200000|2021-06-16 04:20:00|247.35|245.35|247.6|245.6|247.6|245.6|247.35|245.35|0
1623817500000|2021-06-16 04:25:00|247.72|245.72|247.84|245.84|247.85|245.85|247.6|245.6|0
1623817800000|2021-06-16 04:30:00|247.71|245.71|247.35|245.35|247.84|245.84|247.35|245.35|0
1623818100000|2021-06-16 04:35:00|247.22|245.22|247.1|245.1|247.34|245.34|247.1|245.1|0
1623818400000|2021-06-16 04:40:00|246.85|244.85|246.6|244.6|246.85|244.85|246.6|244.6|0
1623818700000|2021-06-16 04:45:00|246.85|244.85|246.35|244.35|246.85|244.85|245.85|243.85|0
1623819000000|2021-06-16 04:50:00|246.1|244.1|246.6|244.6|246.6|244.6|246.1|244.1|0
1623819300000|2021-06-16 04:55:00|246.71|244.71|246.84|244.84|246.84|244.84|246.59|244.59|0
1623819600000|2021-06-16 05:00:00|247.09|245.09|247.34|245.34|247.84|245.84|247.09|245.09|0
1623819900000|2021-06-16 05:05:00|247.46|245.46|247.58|245.58|248.08|246.08|247.34|245.34|0
1623820200000|2021-06-16 05:10:00|247.34|245.34|247.34|245.34|248.08|246.08|247.34|245.34|0
1623820500000|2021-06-16 05:15:00|247.33|245.33|247.83|245.83|248.08|246.08|247.33|245.33|0
1623820800000|2021-06-16 05:20:00|247.58|245.58|247.58|245.58|247.83|245.83|247.33|245.33|0
1623821100000|2021-06-16 05:25:00|247.33|245.33|246.59|244.59|247.58|245.58|246.59|244.59|0
1623821400000|2021-06-16 05:30:00|246.83|244.83|246.21|244.21|247.08|245.08|245.84|243.84|0
1623821700000|2021-06-16 05:35:00|246.34|244.34|247.33|245.33|247.83|245.83|246.34|244.34|0
1623822000000|2021-06-16 05:40:00|247.58|245.58|247.82|245.82|247.82|245.82|247.58|245.58|0
1623822300000|2021-06-16 05:45:00|247.58|245.58|247.82|245.82|247.82|245.82|247.57|245.57|0
1623822600000|2021-06-16 05:50:00|247.57|245.57|247.82|245.82|248.32|246.32|247.57|245.57|0
1623822900000|2021-06-16 05:55:00|247.69|245.69|246.83|244.83|247.82|245.82|246.58|244.58|0
1623823200000|2021-06-16 06:00:00|246.58|244.58|246.83|244.83|246.83|244.83|246.33|244.33|0
1623823500000|2021-06-16 06:05:00|247.07|245.07|246.33|244.33|247.07|245.07|246.08|244.08|0
1623823800000|2021-06-16 06:10:00|246.08|244.08|245.58|243.58|246.57|244.57|245.58|243.58|0
1623824100000|2021-06-16 06:15:00|245.83|243.83|246.82|244.82|246.82|244.82|245.58|243.58|0
1623824400000|2021-06-16 06:20:00|247.07|245.07|248.06|246.06|248.06|246.06|246.94|244.94|0
1623824700000|2021-06-16 06:25:00|247.93|245.93|247.32|245.32|248.06|246.06|247.32|245.32|0
1623825000000|2021-06-16 06:30:00|247.07|245.07|247.81|245.81|247.81|245.81|247.07|245.07|0
1623825300000|2021-06-16 06:35:00|248.06|246.06|248.31|246.31|248.56|246.56|248.06|246.06|0
1623825600000|2021-06-16 06:40:00|248.06|246.06|247.56|245.56|248.31|246.31|247.56|245.56|0
1623825900000|2021-06-16 06:45:00|247.81|245.81|247.81|245.81|248.06|246.06|247.56|245.56|0
1623826200000|2021-06-16 06:50:00|248.06|246.06|248.3|246.3|248.55|246.55|248.06|246.06|0
1623826500000|2021-06-16 06:55:00|248.55|246.55|247.56|245.56|249.3|247.3|247.56|245.56|0
1623826800000|2021-06-16 07:00:00|247.81|245.81|249.3|247.3|249.55|247.55|247.81|245.81|0
1623827100000|2021-06-16 07:05:00|249.1|247.5|248.85|247.25|250.09|248.49|248.85|247.25|0
1623827400000|2021-06-16 07:10:00|248.6|247|248.85|247.25|249.09|247.49|248.1|246.5|0
1623827700000|2021-06-16 07:15:00|248.6|247|247.1|245.5|249.09|247.49|246.61|245.01|0
1623828000000|2021-06-16 07:20:00|247.35|245.75|247.1|245.5|247.85|246.25|246.85|245.25|0
1623828300000|2021-06-16 07:25:00|247.35|245.75|246.6|245|247.6|246|246.11|244.51|0
1623828600000|2021-06-16 07:30:00|246.85|245.25|246.88|245.28|247.85|246.25|246.85|245.25|0
1623828900000|2021-06-16 07:35:00|246.63|245.03|247.62|246.02|247.62|246.02|246.38|244.78|0
1623829200000|2021-06-16 07:40:00|247.74|246.14|246.88|245.28|247.74|246.14|246.63|245.03|0
1623829500000|2021-06-16 07:45:00|246.63|245.03|247.12|245.52|247.87|246.27|246.63|245.03|0
1623829800000|2021-06-16 07:50:00|246.87|245.27|245.88|244.28|246.87|245.27|245.63|244.03|0
1623830100000|2021-06-16 07:55:00|246.13|244.53|245.25|243.65|246.13|244.53|244.88|243.28|0
1623830400000|2021-06-16 08:00:00|245.13|243.53|244.39|242.79|245.63|244.03|243.64|242.04|0
1623830700000|2021-06-16 08:05:00|244.14|242.54|244.14|242.54|244.63|243.03|243.64|242.04|0
1623831000000|2021-06-16 08:10:00|243.89|242.29|243.39|241.79|244.38|242.78|243.39|241.79|0
1623831300000|2021-06-16 08:15:00|243.64|242.04|244.13|242.53|244.38|242.78|243.64|242.04|0
1623831600000|2021-06-16 08:20:00|244|242.4|243.39|241.79|244.13|242.53|243.39|241.79|0
1623831900000|2021-06-16 08:25:00|243.63|242.03|241.65|240.05|243.63|242.03|241.65|240.05|0
1623832200000|2021-06-16 08:30:00|241.4|239.8|241.89|240.29|242.14|240.54|241.4|239.8|0
1623832500000|2021-06-16 08:35:00|242.01|240.41|243.38|241.78|243.38|241.78|242.01|240.41|0
1623832800000|2021-06-16 08:40:00|243.63|242.03|243.38|241.78|243.88|242.28|243.13|241.53|0
1623833100000|2021-06-16 08:45:00|243.63|242.03|244.62|243.02|244.87|243.27|243.5|241.9|0
1623833400000|2021-06-16 08:50:00|244.87|243.27|244.96|243.36|245.12|243.52|244.87|243.27|0
1623833700000|2021-06-16 08:55:00|246.2|244.6|245.95|244.35|246.2|244.6|245.71|244.11|0
1623834000000|2021-06-16 09:00:00|246.2|244.6|246.45|244.85|246.7|245.1|245.95|244.35|0
1623834300000|2021-06-16 09:05:00|246.2|244.6|245.95|244.35|246.45|244.85|245.7|244.1|0
1623834600000|2021-06-16 09:10:00|245.7|244.1|245.21|243.61|246.2|244.6|245.21|243.61|0
1623834900000|2021-06-16 09:15:00|244.96|243.36|244.46|242.86|244.96|243.36|244.46|242.86|0
1623835200000|2021-06-16 09:20:00|244.71|243.11|244.21|242.61|244.71|243.11|244.21|242.61|0
1623835500000|2021-06-16 09:25:00|243.96|242.36|242.97|241.37|243.96|242.36|242.72|241.12|0
1623835800000|2021-06-16 09:30:00|243.22|241.62|244.21|242.61|244.21|242.61|242.97|241.37|0
1623836100000|2021-06-16 09:35:00|244.45|242.85|244.7|243.1|244.95|243.35|244.45|242.85|0
1623836400000|2021-06-16 09:40:00|244.45|242.85|244.45|242.85|244.7|243.1|244.45|242.85|0
1623836700000|2021-06-16 09:45:00|244.7|243.1|244.94|243.34|244.95|243.35|244.7|243.1|0
1623837000000|2021-06-16 09:50:00|245.19|243.59|244.94|243.34|245.44|243.84|244.94|243.34|0
1623837300000|2021-06-16 09:55:00|244.69|243.09|244.94|243.34|245.19|243.59|244.69|243.09|0
1623837600000|2021-06-16 10:00:00|245.19|243.59|245.68|244.08|245.68|244.08|244.94|243.34|0
1623837900000|2021-06-16 10:05:00|245.93|244.33|246.67|245.07|246.92|245.32|245.68|244.08|0
1623838200000|2021-06-16 10:10:00|246.79|245.19|246.67|245.07|246.92|245.32|246.43|244.83|0
1623838500000|2021-06-16 10:15:00|246.92|245.32|247.66|246.06|248.03|246.43|246.67|245.07|0
1623838800000|2021-06-16 10:20:00|247.91|246.31|248.41|246.81|248.66|247.06|247.66|246.06|0
1623839100000|2021-06-16 10:25:00|248.66|247.06|249.65|248.05|249.65|248.05|248.66|247.06|0
1623839400000|2021-06-16 10:30:00|249.9|248.3|249.89|248.29|250.39|248.79|249.4|247.8|0
1623839700000|2021-06-16 10:35:00|249.65|248.05|248.65|247.05|250.14|248.54|248.65|247.05|0
1623840000000|2021-06-16 10:40:00|248.9|247.3|247.66|246.06|248.9|247.3|247.41|245.81|0
1623840300000|2021-06-16 10:45:00|247.41|245.81|247.41|245.81|248.15|246.55|247.16|245.56|0
1623840600000|2021-06-16 10:50:00|247.53|245.93|246.66|245.06|247.65|246.05|246.41|244.81|0
1623840900000|2021-06-16 10:55:00|246.41|244.81|245.67|244.07|246.41|244.81|245.42|243.82|0
1623841200000|2021-06-16 11:00:00|245.42|243.82|245.17|243.57|245.91|244.31|244.92|243.32|0
1623841500000|2021-06-16 11:05:00|245.42|243.82|245.91|244.31|246.66|245.06|245.29|243.69|0
1623841800000|2021-06-16 11:10:00|245.66|244.06|245.41|243.81|245.91|244.31|244.92|243.32|0
1623842100000|2021-06-16 11:15:00|245.16|243.56|245.41|243.81|245.41|243.81|244.91|243.31|0
1623842400000|2021-06-16 11:20:00|245.66|244.06|246.4|244.8|246.65|245.05|245.66|244.06|0
1623842700000|2021-06-16 11:25:00|246.65|245.05|245.12|243.52|246.65|245.05|244.62|243.02|0
1623843000000|2021-06-16 11:30:00|245.36|243.76|244.62|243.02|245.86|244.26|244.62|243.02|0
1623843300000|2021-06-16 11:35:00|244.37|242.77|245.36|243.76|245.36|243.76|244.37|242.77|0
1623843600000|2021-06-16 11:40:00|245.11|243.51|244.86|243.26|245.36|243.76|244.86|243.26|0
1623843900000|2021-06-16 11:45:00|244.73|243.13|245.11|243.51|245.11|243.51|244.37|242.77|0
1623844200000|2021-06-16 11:50:00|245.1|243.5|244.61|243.01|245.22|243.62|244.36|242.76|0
1623844500000|2021-06-16 11:55:00|244.48|242.88|244.85|243.25|245.1|243.5|244.36|242.76|0
1623844800000|2021-06-16 12:00:00|245.1|243.5|244.36|242.76|245.1|243.5|243.12|241.52|0
1623845100000|2021-06-16 12:05:00|244.6|243|244.6|243|245.1|243.5|244.35|242.75|0
1623845400000|2021-06-16 12:10:00|244.72|243.12|245.83|244.23|246.33|244.73|244.6|243|0
1623845700000|2021-06-16 12:15:00|245.59|243.99|245.83|244.23|246.08|244.48|245.34|243.74|0
1623846000000|2021-06-16 12:20:00|245.58|243.98|245.33|243.73|245.58|243.98|244.59|242.99|0
1623846300000|2021-06-16 12:25:00|245.58|243.98|246.07|244.47|246.19|244.59|245.33|243.73|0
1623846600000|2021-06-16 12:30:00|246.19|244.59|247.56|245.96|247.56|245.96|246.19|244.59|0
1623846900000|2021-06-16 12:35:00|247.31|245.71|247.55|245.95|248.05|246.45|247.06|245.46|0
1623847200000|2021-06-16 12:40:00|247.31|245.71|246.81|245.21|247.8|246.2|246.56|244.96|0
1623847500000|2021-06-16 12:45:00|247.06|245.46|246.81|245.21|247.17|245.57|246.56|244.96|0
1623847800000|2021-06-16 12:50:00|246.8|245.2|246.06|244.46|247.05|245.45|246.06|244.46|0
1623848100000|2021-06-16 12:55:00|246.31|244.71|247.3|245.7|247.3|245.7|246.06|244.46|0
1623848400000|2021-06-16 13:00:00|247.54|245.94|248.28|246.68|248.78|247.18|247.3|245.7|0
1623848700000|2021-06-16 13:05:00|248.53|246.93|246.8|245.2|248.53|246.93|246.8|245.2|0
1623849000000|2021-06-16 13:10:00|247.04|245.44|248.03|246.43|248.03|246.43|246.67|245.07|0
1623849300000|2021-06-16 13:15:00|247.78|246.18|248.28|246.68|249.02|247.42|247.78|246.18|0
1623849600000|2021-06-16 13:20:00|248.52|246.92|249.51|247.91|249.51|247.91|247.78|246.18|0
1623849900000|2021-06-16 13:25:00|249.76|248.16|250.01|248.41|251|249.4|249.63|248.03|0
1623850200000|2021-06-16 13:30:00|250.5|248.9|247.28|245.68|251.74|250.14|246.29|244.69|0
1623850500000|2021-06-16 13:35:00|247.53|245.93|247.52|245.92|249.75|248.15|247.03|245.43|0
1623850800000|2021-06-16 13:40:00|247.77|246.17|246.78|245.18|248.27|246.67|246.53|244.93|0
1623851100000|2021-06-16 13:45:00|246.53|244.93|245.29|243.69|247.27|245.67|244.8|243.2|0
1623851400000|2021-06-16 13:50:00|245.54|243.94|245.78|244.18|246.78|245.18|245.29|243.69|0
1623851700000|2021-06-16 13:55:00|246.28|244.68|246.52|244.92|246.77|245.17|245.29|243.69|0
1623852000000|2021-06-16 14:00:00|246.77|245.17|246.52|244.92|247.51|245.91|245.28|243.68|0
1623852300000|2021-06-16 14:05:00|246.77|245.17|247.26|245.66|249|247.4|246.52|244.92|0
1623852600000|2021-06-16 14:10:00|247.51|245.91|246.52|244.92|248.25|246.65|246.02|244.42|0
1623852900000|2021-06-16 14:15:00|246.76|245.16|245.89|244.29|247.26|245.66|245.77|244.17|0
1623853200000|2021-06-16 14:20:00|245.77|244.17|246.02|244.42|247.26|245.66|245.52|243.92|0
1623853500000|2021-06-16 14:25:00|245.89|244.29|246.22|244.62|246.76|245.16|245.73|244.13|0
1623853800000|2021-06-16 14:30:00|246.47|244.87|245.97|244.37|246.97|245.37|245.73|244.13|0
1623854100000|2021-06-16 14:35:00|245.73|244.13|245.97|244.37|246.47|244.87|245.23|243.63|0
1623854400000|2021-06-16 14:40:00|245.72|244.12|244.98|243.38|245.84|244.24|243.99|242.39|0
1623854700000|2021-06-16 14:45:00|245.23|243.63|244.6|243|245.97|244.37|244.23|242.63|0
1623855000000|2021-06-16 14:50:00|244.48|242.88|244.73|243.13|245.22|243.62|244.23|242.63|0
1623855300000|2021-06-16 14:55:00|244.97|243.37|245.72|244.12|245.72|244.12|244.48|242.88|0
1623855600000|2021-06-16 15:00:00|245.47|243.87|245.47|243.87|246.21|244.61|245.22|243.62|0
1623855900000|2021-06-16 15:05:00|245.34|243.74|244.72|243.12|245.71|244.11|244.47|242.87|0
1623856200000|2021-06-16 15:10:00|244.47|242.87|246.7|245.1|246.7|245.1|244.47|242.87|0
1623856500000|2021-06-16 15:15:00|246.82|245.22|248.69|247.09|248.93|247.33|246.45|244.85|0
1623856800000|2021-06-16 15:20:00|248.68|247.08|247.94|246.34|248.93|247.33|247.94|246.34|0
1623857100000|2021-06-16 15:25:00|248.06|246.46|248.18|246.58|248.43|246.83|247.19|245.59|0
1623857400000|2021-06-16 15:30:00|247.94|246.34|246.45|244.85|248.43|246.83|246.2|244.6|0
1623857700000|2021-06-16 15:35:00|246.2|244.6|245.45|243.85|246.94|245.34|245.2|243.6|0
1623858000000|2021-06-16 15:40:00|245.7|244.1|245.95|244.35|246.19|244.59|245.45|243.85|0
1623858300000|2021-06-16 15:45:00|245.7|244.1|246.69|245.09|246.94|245.34|245.7|244.1|0
1623858600000|2021-06-16 15:50:00|246.44|244.84|246.19|244.59|247.18|245.58|246.19|244.59|0
1623858900000|2021-06-16 15:55:00|245.94|244.34|245.44|243.84|246.68|245.08|245.44|243.84|0
1623859200000|2021-06-16 16:00:00|245.69|244.09|244.95|243.35|246.44|244.84|244.95|243.35|0
1623859500000|2021-06-16 16:05:00|244.7|243.1|242.96|241.36|244.94|243.34|242.96|241.36|0
1623859800000|2021-06-16 16:10:00|243.21|241.61|240.73|239.13|243.21|241.61|240.73|239.13|0
1623860100000|2021-06-16 16:15:00|240.97|239.37|240.23|238.63|241.47|239.87|239.98|238.38|0
1623860400000|2021-06-16 16:20:00|239.98|238.38|237.75|236.15|240.23|238.63|237.75|236.15|0
1623860700000|2021-06-16 16:25:00|237.5|235.9|238.24|236.64|238.49|236.89|235.77|234.17|0
1623861000000|2021-06-16 16:30:00|237.99|236.39|238.73|237.13|239.48|237.88|237.99|236.39|0
1623861300000|2021-06-16 16:35:00|238.98|237.38|236.01|234.41|239.48|237.88|236.01|234.41|0
1623861600000|2021-06-16 16:40:00|236.25|234.65|237.74|236.14|238.48|236.88|236.25|234.65|0
1623861900000|2021-06-16 16:45:00|237.49|235.89|236.5|234.9|237.49|235.89|235.51|233.91|0
1623862200000|2021-06-16 16:50:00|236.74|235.14|235.74|234.14|236.99|235.39|235.74|234.14|0
1623862500000|2021-06-16 16:55:00|235.99|234.39|238.22|236.62|238.22|236.62|235.99|234.39|0
1623862800000|2021-06-16 17:00:00|237.97|236.37|236.98|235.38|238.22|236.62|236.73|235.13|0
1623863100000|2021-06-16 17:05:00|237.22|235.62|236.73|235.13|237.72|236.12|236.48|234.88|0
1623863400000|2021-06-16 17:10:00|236.97|235.37|238.95|237.35|239.2|237.6|236.97|235.37|0
1623863700000|2021-06-16 17:15:00|238.71|237.11|236.23|234.63|238.95|237.35|236.23|234.63|0
1623864000000|2021-06-16 17:20:00|236.47|234.87|234.98|233.38|236.97|235.37|234.74|233.14|0
1623864300000|2021-06-16 17:25:00|235.23|233.63|233.99|232.39|235.73|234.13|233|231.4|0
1623864600000|2021-06-16 17:30:00|233.74|232.14|236.71|235.11|236.96|235.36|233.74|232.14|0
1623864900000|2021-06-16 17:35:00|236.96|235.36|237.7|236.1|237.7|236.1|236.09|234.49|0
1623865200000|2021-06-16 17:40:00|237.57|235.97|235.22|233.62|237.57|235.97|234.73|233.13|0
1623865500000|2021-06-16 17:45:00|234.97|233.37|231.75|230.15|235.22|233.62|231.5|229.9|0
1623865800000|2021-06-16 17:50:00|231.5|229.9|234.97|233.37|234.97|233.37|229.28|227.68|0
1623866100000|2021-06-16 17:55:00|235.22|233.62|234.47|232.87|236.21|234.61|233.85|232.25|0
1623866400000|2021-06-16 18:00:00|227.41|225.81|211.12|209.52|227.41|225.81|203.14|201.54|0
1623866700000|2021-06-16 18:05:00|212.72|211.12|223.08|221.48|226.3|224.7|211.74|210.14|0
1623867000000|2021-06-16 18:10:00|222.83|221.23|218.26|216.66|225.51|223.91|217.52|215.92|0
1623867300000|2021-06-16 18:15:00|218.01|216.41|210.6|209|218.01|216.41|207.93|206.33|0
1623867600000|2021-06-16 18:20:00|209.87|208.27|213.86|212.26|216.17|214.57|208.9|207.3|0
1623867900000|2021-06-16 18:25:00|213.62|212.02|219.92|218.32|221.87|220.27|213.62|212.02|0
1623868200000|2021-06-16 18:30:00|219.31|217.71|216.75|215.15|222.84|221.24|214.33|212.73|0
1623868500000|2021-06-16 18:35:00|216.51|214.91|214.81|213.21|221.12|219.52|211.42|209.82|0
1623868800000|2021-06-16 18:40:00|214.56|212.96|205.85|204.25|215.89|214.29|205.61|204.01|0
1623869100000|2021-06-16 18:45:00|204.89|203.29|207.77|206.17|213.34|211.74|204.16|202.56|0
1623869400000|2021-06-16 18:50:00|208.01|206.41|214.78|213.18|216.24|214.64|207.05|205.45|0
1623869700000|2021-06-16 18:55:00|214.54|212.94|221.34|219.74|222.56|220.96|212.6|211|0
1623870000000|2021-06-16 19:00:00|220.12|218.52|222.79|221.19|223.28|221.68|218.66|217.06|0
1623870300000|2021-06-16 19:05:00|223.28|221.68|227.59|225.99|227.91|226.31|222.31|220.71|0
1623870600000|2021-06-16 19:10:00|227.84|226.24|232.03|230.43|232.52|230.92|227.43|225.83|0
1623870900000|2021-06-16 19:15:00|232.27|230.67|234.96|233.36|235.21|233.61|231.53|229.93|0
1623871200000|2021-06-16 19:20:00|235.21|233.61|238.33|236.73|238.82|237.22|233.98|232.38|0
1623871500000|2021-06-16 19:25:00|238.57|236.97|232.89|231.29|239.31|237.71|232.89|231.29|0
1623871800000|2021-06-16 19:30:00|234.12|232.52|231.17|229.57|235.1|233.5|229.94|228.34|0
1623872100000|2021-06-16 19:35:00|230.43|228.83|234.36|232.76|234.36|232.76|228.71|227.11|0
1623872400000|2021-06-16 19:40:00|234.6|233|231.4|229.8|239.28|237.68|230.91|229.31|0
1623872700000|2021-06-16 19:45:00|231.16|229.56|229.43|227.83|232.14|230.54|229.19|227.59|0
1623873000000|2021-06-16 19:50:00|228.32|226.72|226.73|225.13|229.68|228.08|226.73|225.13|0
1623873300000|2021-06-16 19:55:00|227.22|225.62|223.54|221.94|227.96|226.36|223.54|221.94|0
1623873600000|2021-06-16 20:00:00|224.76|223.16|226.72|225.12|228.19|226.59|224.76|223.16|0
1623873900000|2021-06-16 20:05:00|226.96|225.36|225|223.4|226.96|225.36|225|223.4|0
1623874200000|2021-06-16 20:10:00|225.24|223.64|225.36|223.76|225.49|223.89|224.51|222.91|0
1623874500000|2021-06-16 20:15:00|225.33|223.36|225.46|223.46|225.54|223.54|225.18|223.18|0
1623874800000|2021-06-16 20:20:00|225.43|223.43|225.06|223.06|225.5|223.5|224.96|222.96|0
1623875100000|2021-06-16 20:25:00|224.96|222.96|225.06|223.06|225.31|223.31|224.92|222.92|0
1623875400000|2021-06-16 20:30:00|224.8|222.8|220.63|218.63|224.8|222.8|219.9|217.9|0
1623875700000|2021-06-16 20:35:00|220.88|218.88|218.67|216.67|221.37|219.37|217.94|215.94|0
1623876000000|2021-06-16 20:40:00|218.92|216.92|218.67|216.67|219.65|217.65|218.67|216.67|0
1623876300000|2021-06-16 20:45:00|218.42|216.42|217.44|215.44|218.67|216.67|217.19|215.19|0
1623876600000|2021-06-16 20:50:00|217.68|215.68|215.23|213.23|217.93|215.93|214.75|212.75|0
1623876900000|2021-06-16 20:55:00|215.48|213.48|214.49|212.49|215.72|213.72|213.52|211.52|0
1623877200000|2021-06-16 21:00:00|214.62|212.62|214.79|212.79|215.15|213.15|214.47|212.47|0
1623877500000|2021-06-16 21:05:00|214.61|212.61|214.68|212.68|214.83|212.83|214.57|212.57|0
1623877800000|2021-06-16 21:10:00|214.82|212.82|214.43|212.43|214.89|212.89|214.24|212.24|0
1623878100000|2021-06-16 21:15:00|214.39|212.39|214.34|212.34|214.39|212.39|214.06|212.06|0
1623878400000|2021-06-16 21:20:00|214.38|212.38|213.73|211.73|214.38|212.38|213.73|211.73|0
1623878700000|2021-06-16 21:25:00|213.81|211.81|214.33|212.33|214.33|212.33|213.81|211.81|0
1623879000000|2021-06-16 21:30:00|214.37|212.37|214.29|212.29|214.37|212.37|214.15|212.15|0
1623879300000|2021-06-16 21:35:00|214.04|212.04|214.1|212.1|214.1|212.1|214.04|212.04|0
1623879900000|2021-06-16 21:45:00|214.09|212.09|214.28|212.28|214.28|212.28|214.09|212.09|0
1623880200000|2021-06-16 21:50:00|214.09|212.09|214.73|212.73|215.05|213.05|214.09|212.09|0
1623880500000|2021-06-16 21:55:00|214.87|212.87|215.62|213.62|215.73|213.73|214.62|212.62|0
1623880800000|2021-06-16 22:00:00|216.13|214.13|214.3|212.3|216.13|214.13|213.56|211.56|0
1623881100000|2021-06-16 22:05:00|214.54|212.54|213.56|211.56|214.54|212.54|213.32|211.32|0
1623881400000|2021-06-16 22:10:00|213.8|211.8|213.8|211.8|214.05|212.05|212.09|210.09|0
1623881700000|2021-06-16 22:15:00|213.79|211.79|214.52|212.52|215.01|213.01|213.06|211.06|0
1623882000000|2021-06-16 22:20:00|214.28|212.28|214.03|212.03|215.01|213.01|214.03|212.03|0
1623882300000|2021-06-16 22:25:00|214.14|212.14|214.75|212.75|214.76|212.76|214.02|212.02|0
1623882600000|2021-06-16 22:30:00|215|213|216.46|214.46|216.71|214.71|215|213|0
1623882900000|2021-06-16 22:35:00|216.71|214.71|216.46|214.46|216.95|214.95|215.73|213.73|0
1623883200000|2021-06-16 22:40:00|216.57|214.57|215.96|213.96|216.7|214.7|215.48|213.48|0
1623883500000|2021-06-16 22:45:00|216.45|214.45|216.2|214.2|216.45|214.45|214.98|212.98|0
1623883800000|2021-06-16 22:50:00|215.71|213.71|214.73|212.73|215.95|213.95|213.02|211.02|0
1623884100000|2021-06-16 22:55:00|214.97|212.97|214.23|212.23|215.21|213.21|214.23|212.23|0
1623884400000|2021-06-16 23:00:00|213.74|211.74|214.34|212.34|214.72|212.72|213.5|211.5|0
1623884700000|2021-06-16 23:05:00|214.47|212.47|213.24|211.24|214.47|212.47|212.02|210.02|0
1623885000000|2021-06-16 23:10:00|212.99|210.99|213.97|211.97|214.22|212.22|212.75|210.75|0
1623885300000|2021-06-16 23:15:00|213.72|211.72|214.21|212.21|214.21|212.21|213.72|211.72|0
1623885600000|2021-06-16 23:20:00|213.96|211.96|213.34|211.34|214.2|212.2|213.34|211.34|0
1623885900000|2021-06-16 23:25:00|213.22|211.22|211.99|209.99|213.22|211.22|211.75|209.75|0
1623886200000|2021-06-16 23:30:00|211.75|209.75|211.74|209.74|212.48|210.48|210.52|208.52|0
1623886500000|2021-06-16 23:35:00|211.01|209.01|211.74|209.74|211.98|209.98|211.01|209.01|0
1623886800000|2021-06-16 23:40:00|211.73|209.73|211.48|209.48|211.73|209.73|210.75|208.75|0
1623887100000|2021-06-16 23:45:00|211.73|209.73|212.21|210.21|212.46|210.46|211.48|209.48|0
1623887400000|2021-06-16 23:50:00|211.97|209.97|209.76|207.76|212.21|210.21|209.52|207.52|0
1623887700000|2021-06-16 23:55:00|209.63|207.63|208.29|206.29|209.76|207.76|208.04|206.04|0
1623888000000|2021-06-17 00:00:00|208.04|206.04|207.79|205.79|208.29|206.29|207.06|205.06|0
1623888300000|2021-06-17 00:05:00|207.55|205.55|203.88|201.88|207.79|205.79|203.39|201.39|0
1623888600000|2021-06-17 00:10:00|203.75|201.75|200.71|198.71|203.75|201.75|199.01|197.01|0
1623888900000|2021-06-17 00:15:00|200.46|198.46|198.02|196.02|201.68|199.68|196.57|194.57|0
1623889200000|2021-06-17 00:20:00|198.27|196.27|196.92|194.92|200.7|198.7|195.1|193.1|0
1623889500000|2021-06-17 00:25:00|197.05|195.05|199.23|197.23|199.47|197.47|196.56|194.56|0
1623889800000|2021-06-17 00:30:00|199.1|197.1|202.63|200.63|203.36|201.36|198.98|196.98|0
1623890100000|2021-06-17 00:35:00|202.38|200.38|202.86|200.86|202.87|200.87|201.16|199.16|0
1623890400000|2021-06-17 00:40:00|202.98|200.98|200.83|198.83|202.98|200.98|200.83|198.83|0
1623890700000|2021-06-17 00:45:00|201.08|199.08|201.56|199.56|202.04|200.04|199.38|197.38|0
1623891000000|2021-06-17 00:50:00|201.8|199.8|202.03|200.03|202.04|200.04|200.34|198.34|0
1623891300000|2021-06-17 00:55:00|202.28|200.28|202.27|200.27|203|201|201.79|199.79|0
1623891600000|2021-06-17 01:00:00|201.78|199.78|203.72|201.72|203.73|201.73|201.78|199.78|0
1623891900000|2021-06-17 01:05:00|203.59|201.59|199.58|197.58|203.59|201.59|199.1|197.1|0
1623892200000|2021-06-17 01:10:00|199.34|197.34|201.52|199.52|201.76|199.76|198.85|196.85|0
1623892500000|2021-06-17 01:15:00|201.27|199.27|202.24|200.24|202.24|200.24|199.81|197.81|0
1623892800000|2021-06-17 01:20:00|202.48|200.48|204.18|202.18|204.67|202.67|202.24|200.24|0
1623893100000|2021-06-17 01:25:00|204.67|202.67|204.9|202.9|205.15|203.15|204.18|202.18|0
1623893400000|2021-06-17 01:30:00|205.15|203.15|206.11|204.11|206.6|204.6|205.14|203.14|0
1623893700000|2021-06-17 01:35:00|205.99|203.99|204.16|202.16|206.11|204.11|204.16|202.16|0
1623894000000|2021-06-17 01:40:00|203.91|201.91|203.66|201.66|205.37|203.37|203.66|201.66|0
1623894300000|2021-06-17 01:45:00|203.53|201.53|205.23|203.23|206.58|204.58|203.53|201.53|0
1623894600000|2021-06-17 01:50:00|205.36|203.36|206.33|204.33|206.57|204.57|204.38|202.38|0
1623894900000|2021-06-17 01:55:00|206.2|204.2|207.54|205.54|208.04|206.04|206.2|204.2|0
1623895200000|2021-06-17 02:00:00|207.79|205.79|208.03|206.03|208.27|206.27|207.54|205.54|0
1623895500000|2021-06-17 02:05:00|208.27|206.27|209.24|207.24|209.24|207.24|207.29|205.29|0
1623895800000|2021-06-17 02:10:00|209|207|208.99|206.99|209.11|207.11|208.01|206.01|0
1623896100000|2021-06-17 02:15:00|209.1|207.1|208.74|206.74|209.23|207.23|208.25|206.25|0
1623896400000|2021-06-17 02:20:00|208.98|206.98|207.75|205.75|209.47|207.47|207.75|205.75|0
1623896700000|2021-06-17 02:25:00|207.5|205.5|207.5|205.5|207.75|205.75|206.27|204.27|0
1623897000000|2021-06-17 02:30:00|207.25|205.25|206.02|204.02|207.99|205.99|206.02|204.02|0
1623897300000|2021-06-17 02:35:00|206.26|204.26|205.77|203.77|206.75|204.75|205.77|203.77|0
1623897600000|2021-06-17 02:40:00|205.28|203.28|206.5|204.5|206.99|204.99|205.28|203.28|0
1623897900000|2021-06-17 02:45:00|206.74|204.74|207.97|205.97|207.97|205.97|206.5|204.5|0
1623898200000|2021-06-17 02:50:00|207.72|205.72|207.96|205.96|208.21|206.21|207.48|205.48|0
1623898500000|2021-06-17 02:55:00|207.72|205.72|208.45|206.45|208.45|206.45|207.22|205.22|0
1623898800000|2021-06-17 03:00:00|208.7|206.7|206.48|204.48|209.19|207.19|206.48|204.48|0
1623899100000|2021-06-17 03:05:00|206.72|204.72|208.07|206.07|208.2|206.2|206.48|204.48|0
1623899400000|2021-06-17 03:10:00|208.2|206.2|208.44|206.44|209.18|207.18|208.19|206.19|0
1623899700000|2021-06-17 03:15:00|208.68|206.68|208.43|206.43|208.93|206.93|208.19|206.19|0
1623900000000|2021-06-17 03:20:00|208.68|206.68|209.9|207.9|210.4|208.4|208.68|206.68|0
1623900300000|2021-06-17 03:25:00|209.78|207.78|208.92|206.92|209.9|207.9|208.92|206.92|0
1623900600000|2021-06-17 03:30:00|209.16|207.16|210.63|208.63|211|209|208.91|206.91|0
1623900900000|2021-06-17 03:35:00|210.39|208.39|210.38|208.38|210.88|208.88|209.89|207.89|0
1623901200000|2021-06-17 03:40:00|210.14|208.14|209.89|207.89|210.38|208.38|209.89|207.89|0
1623901500000|2021-06-17 03:45:00|210.13|208.13|210.62|208.62|210.87|208.87|209.88|207.88|0
1623901800000|2021-06-17 03:50:00|210.37|208.37|211.36|209.36|211.85|209.85|209.88|207.88|0
1623902100000|2021-06-17 03:55:00|211.6|209.6|210.37|208.37|211.6|209.6|210.37|208.37|0
1623902400000|2021-06-17 04:00:00|210.61|208.61|210.86|208.86|210.86|208.86|209.87|207.87|0
1623902700000|2021-06-17 04:05:00|210.61|208.61|210.11|208.11|210.85|208.85|209.87|207.87|0
1623903000000|2021-06-17 04:10:00|209.86|207.86|209.61|207.61|209.86|207.86|209.37|207.37|0
1623903300000|2021-06-17 04:15:00|209.86|207.86|209.36|207.36|209.86|207.86|209.36|207.36|0
1623903600000|2021-06-17 04:20:00|209.23|207.23|209.36|207.36|209.36|207.36|208.87|206.87|0
1623903900000|2021-06-17 04:25:00|209.6|207.6|210.34|208.34|210.34|208.34|209.36|207.36|0
1623904200000|2021-06-17 04:30:00|210.09|208.09|210.58|208.58|210.83|208.83|210.09|208.09|0
1623904500000|2021-06-17 04:35:00|210.34|208.34|210.09|208.09|210.34|208.34|209.35|207.35|0
1623904800000|2021-06-17 04:40:00|210.33|208.33|210.57|208.57|210.58|208.58|210.08|208.08|0
1623905100000|2021-06-17 04:45:00|210.45|208.45|211.06|209.06|211.31|209.31|210.33|208.33|0
1623905400000|2021-06-17 04:50:00|210.82|208.82|211.18|209.18|211.18|209.18|210.57|208.57|0
1623905700000|2021-06-17 04:55:00|211.31|209.31|212.04|210.04|212.54|210.54|211.06|209.06|0
1623906000000|2021-06-17 05:00:00|211.8|209.8|212.78|210.78|212.78|210.78|211.3|209.3|0
1623906300000|2021-06-17 05:05:00|212.9|210.9|211.54|209.54|213.27|211.27|211.54|209.54|0
1623906600000|2021-06-17 05:10:00|211.79|209.79|211.78|209.78|212.03|210.03|211.54|209.54|0
1623906900000|2021-06-17 05:15:00|211.54|209.54|212.52|210.52|212.77|210.77|211.04|209.04|0
1623907200000|2021-06-17 05:20:00|212.28|210.28|211.28|209.28|212.52|210.52|210.79|208.79|0
1623907500000|2021-06-17 05:25:00|211.53|209.53|211.53|209.53|211.53|209.53|210.79|208.79|0
1623907800000|2021-06-17 05:30:00|211.77|209.77|212.76|210.76|212.76|210.76|211.28|209.28|0
1623908100000|2021-06-17 05:35:00|213|211|212.51|210.51|213.99|211.99|212.51|210.51|0
1623908400000|2021-06-17 05:40:00|212.75|210.75|211.51|209.51|213|211|211.51|209.51|0
1623908700000|2021-06-17 05:45:00|211.27|209.27|211.26|209.26|211.51|209.51|210.77|208.77|0
1623909000000|2021-06-17 05:50:00|211.51|209.51|211.22|209.22|211.76|209.76|211.02|209.02|0
1623909300000|2021-06-17 05:55:00|211.72|209.72|210.69|208.69|212.21|210.21|210.69|208.69|0
1623909600000|2021-06-17 06:00:00|210.94|208.94|206.98|204.98|211.43|209.43|206.24|204.24|0
1623909900000|2021-06-17 06:05:00|207.22|205.22|205.74|203.74|207.47|205.47|204.5|202.5|0
1623910200000|2021-06-17 06:10:00|205.49|203.49|205.73|203.73|206.72|204.72|204.25|202.25|0
1623910500000|2021-06-17 06:15:00|205.49|203.49|204.99|202.99|206.72|204.72|204.49|202.49|0
1623910800000|2021-06-17 06:20:00|205.23|203.23|206.47|204.47|206.47|204.47|204.49|202.49|0
1623911100000|2021-06-17 06:25:00|206.34|204.34|207.45|205.45|209.44|207.44|206.34|204.34|0
1623911400000|2021-06-17 06:30:00|207.7|205.7|205.72|203.72|207.7|205.7|205.72|203.72|0
1623911700000|2021-06-17 06:35:00|205.47|203.47|204.23|202.23|205.96|203.96|203.99|201.99|0
1623912000000|2021-06-17 06:40:00|204.1|202.1|205.46|203.46|205.46|203.46|203.73|201.73|0
1623912300000|2021-06-17 06:45:00|205.09|203.09|205.46|203.46|205.96|203.96|203.48|201.48|0
1623912600000|2021-06-17 06:50:00|205.58|203.58|206.69|204.69|208.68|206.68|205.58|203.58|0
1623912900000|2021-06-17 06:55:00|206.81|204.81|207.68|205.68|208.67|206.67|206.81|204.81|0
1623913200000|2021-06-17 07:00:00|207.55|205.55|209.72|207.72|210.4|208.4|205.95|203.95|0
1623913500000|2021-06-17 07:05:00|210.26|208.66|210.29|208.69|211.78|210.18|208.32|206.72|0
1623913800000|2021-06-17 07:10:00|210.05|208.45|209.55|207.95|210.05|208.45|207.33|205.73|0
1623914100000|2021-06-17 07:15:00|209.8|208.2|210.9|209.3|211.52|209.92|208.43|206.83|0
1623914400000|2021-06-17 07:20:00|211.03|209.43|210.53|208.93|212.38|210.78|210.04|208.44|0
1623914700000|2021-06-17 07:25:00|210.28|208.68|210.53|208.93|212.26|210.66|210.03|208.43|0
1623915000000|2021-06-17 07:30:00|210.28|208.68|210.52|208.92|210.77|209.17|209.29|207.69|0
1623915300000|2021-06-17 07:35:00|210.77|209.17|208.05|206.45|210.77|209.17|208.05|206.45|0
1623915600000|2021-06-17 07:40:00|208.29|206.69|207.8|206.2|209.53|207.93|207.8|206.2|0
1623915900000|2021-06-17 07:45:00|208.04|206.44|208.04|206.44|210.02|208.42|207.79|206.19|0
1623916200000|2021-06-17 07:50:00|208.29|206.69|205.44|203.84|208.29|206.69|205.07|203.47|0
1623916500000|2021-06-17 07:55:00|205.32|203.72|205.81|204.21|207.05|205.45|205.07|203.47|0
1623916800000|2021-06-17 08:00:00|206.3|204.7|211.74|210.14|211.99|210.39|206.3|204.7|0
1623917100000|2021-06-17 08:05:00|211.49|209.89|210.75|209.15|212.35|210.75|210.25|208.65|0
1623917400000|2021-06-17 08:10:00|210.5|208.9|209.5|207.9|210.74|209.14|209.5|207.9|0
1623917700000|2021-06-17 08:15:00|209.75|208.15|207.52|205.92|209.75|208.15|207.03|205.43|0
1623918000000|2021-06-17 08:20:00|207.77|206.17|208.26|206.66|208.26|206.66|204.55|202.95|0
1623918300000|2021-06-17 08:25:00|208.51|206.91|208.87|207.27|209.12|207.52|207.76|206.16|0
1623918600000|2021-06-17 08:30:00|208.75|207.15|208.5|206.9|209.49|207.89|208.25|206.65|0
1623918900000|2021-06-17 08:35:00|208.25|206.65|205.53|203.93|208.25|206.65|204.79|203.19|0
1623919200000|2021-06-17 08:40:00|205.78|204.18|204.29|202.69|205.78|204.18|203.3|201.7|0
1623919500000|2021-06-17 08:45:00|204.04|202.44|204.28|202.68|204.78|203.18|202.56|200.96|0
1623919800000|2021-06-17 08:50:00|204.53|202.93|202.8|201.2|204.53|202.93|202.8|201.2|0
1623920100000|2021-06-17 08:55:00|202.67|201.07|204.4|202.8|204.53|202.93|202.55|200.95|0
1623920400000|2021-06-17 09:00:00|204.52|202.92|206.75|205.15|206.99|205.39|204.28|202.68|0
1623920700000|2021-06-17 09:05:00|206.99|205.39|208.01|206.41|208.26|206.66|206.75|205.15|0
1623921000000|2021-06-17 09:10:00|207.77|206.17|207.76|206.16|208.51|206.91|207.27|205.67|0
1623921300000|2021-06-17 09:15:00|208.01|206.41|210.48|208.88|210.48|208.88|207.76|206.16|0
1623921600000|2021-06-17 09:20:00|209.86|208.26|209.24|207.64|210.23|208.63|208.75|207.15|0
1623921900000|2021-06-17 09:25:00|209.36|207.76|209.24|207.64|210.48|208.88|208.25|206.65|0
1623922200000|2021-06-17 09:30:00|208.99|207.39|207.25|205.65|209.24|207.64|207|205.4|0
1623922500000|2021-06-17 09:35:00|207.5|205.9|209.48|207.88|209.48|207.88|207.5|205.9|0
1623922800000|2021-06-17 09:40:00|209.23|207.63|208.98|207.38|209.72|208.12|207.61|206.01|0
1623923100000|2021-06-17 09:45:00|209.1|207.5|209.72|208.12|209.96|208.36|208.48|206.88|0
1623923400000|2021-06-17 09:50:00|209.47|207.87|209.71|208.11|209.96|208.36|208.72|207.12|0
1623923700000|2021-06-17 09:55:00|209.96|208.36|210.95|209.35|211.45|209.85|209.96|208.36|0
1623924000000|2021-06-17 10:00:00|210.7|209.1|211.19|209.59|211.44|209.84|210.7|209.1|0
1623924300000|2021-06-17 10:05:00|211.44|209.84|210.94|209.34|211.44|209.84|210.2|208.6|0
1623924600000|2021-06-17 10:10:00|211.44|209.84|211.93|210.33|212.43|210.83|210.94|209.34|0
1623924900000|2021-06-17 10:15:00|212.18|210.58|211.43|209.83|212.43|210.83|211.43|209.83|0
1623925200000|2021-06-17 10:20:00|211.68|210.08|211.18|209.58|212.42|210.82|211.18|209.58|0
1623925500000|2021-06-17 10:25:00|211.43|209.83|210.43|208.83|211.92|210.32|209.94|208.34|0
1623925800000|2021-06-17 10:30:00|210.19|208.59|208.94|207.34|210.43|208.83|208.32|206.72|0
1623926100000|2021-06-17 10:35:00|208.7|207.1|208.44|206.84|208.94|207.34|208.07|206.47|0
1623926400000|2021-06-17 10:40:00|208.2|206.6|207.2|205.6|208.94|207.34|207.2|205.6|0
1623926700000|2021-06-17 10:45:00|206.95|205.35|209.18|207.58|209.18|207.58|206.71|205.11|0
1623927000000|2021-06-17 10:50:00|208.93|207.33|209.67|208.07|209.67|208.07|207.94|206.34|0
1623927300000|2021-06-17 10:55:00|209.43|207.83|210.17|208.57|210.91|209.31|209.43|207.83|0
1623927600000|2021-06-17 11:00:00|210.66|209.06|211.9|210.3|212.4|210.8|210.66|209.06|0
1623927900000|2021-06-17 11:05:00|212.4|210.8|215.62|214.02|215.87|214.27|212.4|210.8|0
1623928200000|2021-06-17 11:10:00|215.87|214.27|216.12|214.52|217.11|215.51|214.63|213.03|0
1623928500000|2021-06-17 11:15:00|215.62|214.02|215.37|213.77|216.12|214.52|213.63|212.03|0
1623928800000|2021-06-17 11:20:00|215.62|214.02|216.61|215.01|217.1|215.5|215.12|213.52|0
1623929100000|2021-06-17 11:25:00|216.48|214.88|216.85|215.25|217.35|215.75|215.36|213.76|0
1623929400000|2021-06-17 11:30:00|216.6|215|215.86|214.26|216.6|215|215.36|213.76|0
1623929700000|2021-06-17 11:35:00|215.61|214.01|216.22|214.62|216.85|215.25|215.36|213.76|0
1623930000000|2021-06-17 11:40:00|216.1|214.5|214.86|213.26|216.85|215.25|214.61|213.01|0
1623930300000|2021-06-17 11:45:00|214.61|213.01|214.36|212.76|214.86|213.26|213.61|212.01|0
1623930600000|2021-06-17 11:50:00|214.23|212.63|213.11|211.51|214.36|212.76|212.37|210.77|0
1623930900000|2021-06-17 11:55:00|212.87|211.27|208.89|207.29|212.87|211.27|208.64|207.04|0
1623931200000|2021-06-17 12:00:00|209.14|207.54|211.87|210.27|212.12|210.52|208.64|207.04|0
1623931500000|2021-06-17 12:05:00|211.74|210.14|211.86|210.26|212.86|211.26|211.12|209.52|0
1623931800000|2021-06-17 12:10:00|212.11|210.51|210.37|208.77|212.11|210.51|209.88|208.28|0
1623932100000|2021-06-17 12:15:00|210.62|209.02|207.89|206.29|211.12|209.52|207.89|206.29|0
1623932400000|2021-06-17 12:20:00|207.64|206.04|204.41|202.81|207.64|206.04|204.16|202.56|0
1623932700000|2021-06-17 12:25:00|204.66|203.06|206.01|204.41|206.39|204.79|204.41|202.81|0
1623933000000|2021-06-17 12:30:00|206.14|204.54|209.86|208.26|210.11|208.51|206.01|204.41|0
1623933300000|2021-06-17 12:35:00|209.62|208.02|208.87|207.27|210.61|209.01|208.37|206.77|0
1623933600000|2021-06-17 12:40:00|208.62|207.02|208.87|207.27|209.61|208.01|207.62|206.02|0
1623933900000|2021-06-17 12:45:00|208.62|207.02|211.1|209.5|211.35|209.75|208.37|206.77|0
1623934200000|2021-06-17 12:50:00|210.85|209.25|210.47|208.87|211.84|210.24|209.86|208.26|0
1623934500000|2021-06-17 12:55:00|210.35|208.75|210.6|209|210.85|209.25|208.86|207.26|0
1623934800000|2021-06-17 13:00:00|210.85|209.25|211.84|210.24|212.09|210.49|210.1|208.5|0
1623935100000|2021-06-17 13:05:00|211.96|210.36|213.82|212.22|213.82|212.22|211.84|210.24|0
1623935400000|2021-06-17 13:10:00|214.07|212.47|215.56|213.96|216.31|214.71|213.69|212.09|0
1623935700000|2021-06-17 13:15:00|215.81|214.21|216.56|214.96|217.3|215.7|215.06|213.46|0
1623936000000|2021-06-17 13:20:00|216.31|214.71|217.8|216.2|218.3|216.7|216.06|214.46|0
1623936300000|2021-06-17 13:25:00|218.05|216.45|219.54|217.94|220.04|218.44|217.3|215.7|0
1623936600000|2021-06-17 13:30:00|219.79|218.19|228.04|226.44|228.54|226.94|219.79|218.19|0
1623936900000|2021-06-17 13:35:00|227.79|226.19|231.28|229.68|232.02|230.42|227.79|226.19|0
1623937200000|2021-06-17 13:40:00|231.52|229.92|221.56|219.96|231.52|229.92|221.07|219.47|0
1623937500000|2021-06-17 13:45:00|221.81|220.21|220.81|219.21|222.81|221.21|220.07|218.47|0
1623937800000|2021-06-17 13:50:00|220.57|218.97|223.8|222.2|223.8|222.2|220.57|218.97|0
1623938100000|2021-06-17 13:55:00|224.05|222.45|221.06|219.46|224.79|223.19|219.57|217.97|0
1623938400000|2021-06-17 14:00:00|221.43|219.83|224.04|222.44|224.29|222.69|220.8|219.2|0
1623938700000|2021-06-17 14:05:00|224.78|223.18|216.57|214.97|225.78|224.18|216.57|214.97|0
1623939000000|2021-06-17 14:10:00|216.82|215.22|217.06|215.46|217.56|215.96|214.33|212.73|0
1623939300000|2021-06-17 14:15:00|216.82|215.22|221.29|219.69|221.29|219.69|216.19|214.59|0
1623939600000|2021-06-17 14:20:00|221.54|219.94|222.29|220.69|223.03|221.43|220.17|218.57|0
1623939900000|2021-06-17 14:25:00|222.04|220.44|223.02|221.42|225.77|224.17|221.79|220.19|0
1623940200000|2021-06-17 14:30:00|223.52|221.92|228.25|226.65|228.25|226.65|223.27|221.67|0
1623940500000|2021-06-17 14:35:00|228.5|226.9|230.25|228.65|232.49|230.89|228|226.4|0
1623940800000|2021-06-17 14:40:00|230.49|228.89|230.24|228.64|231.24|229.64|229.25|227.65|0
1623941100000|2021-06-17 14:45:00|230.49|228.89|227|225.4|231.49|229.89|225.26|223.66|0
1623941400000|2021-06-17 14:50:00|226.75|225.15|224.26|222.66|228|226.4|223.76|222.16|0
1623941700000|2021-06-17 14:55:00|223.76|222.16|222|220.4|224.76|223.16|220.51|218.91|0
1623942000000|2021-06-17 15:00:00|222.5|220.9|221.25|219.65|222.75|221.15|221.01|219.41|0
1623942300000|2021-06-17 15:05:00|221.75|220.15|220.51|218.91|222.5|220.9|219.76|218.16|0
1623942600000|2021-06-17 15:10:00|220.01|218.41|216.77|215.17|220.51|218.91|216.27|214.67|0
1623942900000|2021-06-17 15:15:00|217.51|215.91|222.5|220.9|222.5|220.9|217.26|215.66|0
1623943200000|2021-06-17 15:20:00|222.25|220.65|220.5|218.9|222.5|220.9|219.75|218.15|0
1623943500000|2021-06-17 15:25:00|220.25|218.65|223.74|222.14|224.49|222.89|219.01|217.41|0
1623943800000|2021-06-17 15:30:00|224.24|222.64|227.73|226.13|228.48|226.88|223.74|222.14|0
1623944100000|2021-06-17 15:35:00|227.98|226.38|228.48|226.88|229.48|227.88|227.23|225.63|0
1623944400000|2021-06-17 15:40:00|228.73|227.13|226.98|225.38|228.73|227.13|226.23|224.63|0
1623944700000|2021-06-17 15:45:00|227.23|225.63|228.47|226.87|228.72|227.12|226.97|225.37|0
1623945000000|2021-06-17 15:50:00|228.22|226.62|221.98|220.38|228.22|226.62|220.49|218.89|0
1623945300000|2021-06-17 15:55:00|222.23|220.63|216|214.4|222.23|220.63|214.75|213.15|0
1623945600000|2021-06-17 16:00:00|215.37|213.77|216.49|214.89|217.11|215.51|214|212.4|0
1623945900000|2021-06-17 16:05:00|216.24|214.64|213|211.4|216.24|214.64|212.25|210.65|0
1623946200000|2021-06-17 16:10:00|213.5|211.9|214.75|213.15|215.49|213.89|212.25|210.65|0
1623946500000|2021-06-17 16:15:00|214.25|212.65|205.27|203.67|214.25|212.65|205.03|203.43|0
1623946800000|2021-06-17 16:20:00|205.03|203.43|198.33|196.73|205.27|203.67|197.33|195.73|0
1623947100000|2021-06-17 16:25:00|198.95|197.35|200.19|198.59|202.31|200.71|198.33|196.73|0
1623947400000|2021-06-17 16:30:00|200.32|198.72|203.8|202.2|203.8|202.2|196.59|194.99|0
1623947700000|2021-06-17 16:35:00|203.55|201.95|207.28|205.68|207.53|205.93|203.17|201.57|0
1623948000000|2021-06-17 16:40:00|207.53|205.93|208.28|206.68|209.77|208.17|206.79|205.19|0
1623948300000|2021-06-17 16:45:00|208.03|206.43|208.52|206.92|209.52|207.92|206.78|205.18|0
1623948600000|2021-06-17 16:50:00|208.28|206.68|211.51|209.91|212.51|210.91|206.78|205.18|0
1623948900000|2021-06-17 16:55:00|211.26|209.66|214.12|212.52|214.25|212.65|210.27|208.67|0
1623949200000|2021-06-17 17:00:00|214.25|212.65|218.24|216.64|219.24|217.64|214|212.4|0
1623949500000|2021-06-17 17:05:00|218.74|217.14|223.48|221.88|223.73|222.13|218.24|216.64|0
1623949800000|2021-06-17 17:10:00|223.23|221.63|221.48|219.88|223.49|221.89|220.23|218.63|0
1623950100000|2021-06-17 17:15:00|221.73|220.13|220.98|219.38|223.23|221.63|220.73|219.13|0
1623950400000|2021-06-17 17:20:00|221.73|220.13|222.23|220.63|223.47|221.87|220.98|219.38|0
1623950700000|2021-06-17 17:25:00|222.48|220.88|225.47|223.87|225.47|223.87|221.23|219.63|0
1623951000000|2021-06-17 17:30:00|225.22|223.62|226.71|225.11|226.96|225.36|223.97|222.37|0
1623951300000|2021-06-17 17:35:00|226.96|225.36|226.71|225.11|227.21|225.61|225.71|224.11|0
1623951600000|2021-06-17 17:40:00|226.96|225.36|228.21|226.61|228.71|227.11|226.21|224.61|0
1623951900000|2021-06-17 17:45:00|228.46|226.86|228.21|226.61|228.96|227.36|227.08|225.48|0
1623952200000|2021-06-17 17:50:00|228.46|226.86|224.96|223.36|228.71|227.11|224.96|223.36|0
1623952500000|2021-06-17 17:55:00|224.71|223.11|225.21|223.61|225.96|224.36|222.71|221.11|0
1623952800000|2021-06-17 18:00:00|225.46|223.86|225.21|223.61|226.71|225.11|222.71|221.11|0
1623953100000|2021-06-17 18:05:00|224.96|223.36|221.96|220.36|226.21|224.61|221.96|220.36|0
1623953400000|2021-06-17 18:10:00|222.46|220.86|224.71|223.11|225.46|223.86|222.46|220.86|0
1623953700000|2021-06-17 18:15:00|225.21|223.61|224.96|223.36|225.96|224.36|224.08|222.48|0
1623954000000|2021-06-17 18:20:00|225.21|223.61|224.21|222.61|225.21|223.61|222.96|221.36|0
1623954300000|2021-06-17 18:25:00|223.96|222.36|225.45|223.85|226.7|225.1|223.71|222.11|0
1623954600000|2021-06-17 18:30:00|225.7|224.1|223.21|221.61|225.7|224.1|221.46|219.86|0
1623954900000|2021-06-17 18:35:00|223.33|221.73|221.46|219.86|223.58|221.98|221.33|219.73|0
1623955200000|2021-06-17 18:40:00|221.96|220.36|223.7|222.1|223.95|222.35|221.21|219.61|0
1623955500000|2021-06-17 18:45:00|223.45|221.85|221.33|219.73|224.2|222.6|220.71|219.11|0
1623955800000|2021-06-17 18:50:00|221.46|219.86|221.21|219.61|221.71|220.11|219.71|218.11|0
1623956100000|2021-06-17 18:55:00|220.96|219.36|221.21|219.61|223.45|221.85|220.71|219.11|0
1623956400000|2021-06-17 19:00:00|221.95|220.35|225.7|224.1|225.95|224.35|219.21|217.61|0
1623956700000|2021-06-17 19:05:00|225.45|223.85|225.45|223.85|225.95|224.35|223.7|222.1|0
1623957000000|2021-06-17 19:10:00|225.57|223.97|230.45|228.85|230.45|228.85|224.95|223.35|0
1623957300000|2021-06-17 19:15:00|230.2|228.6|229.45|227.85|230.2|228.6|228.45|226.85|0
1623957600000|2021-06-17 19:20:00|229.7|228.1|227.44|225.84|230.19|228.59|227.19|225.59|0
1623957900000|2021-06-17 19:25:00|227.69|226.09|228.94|227.34|229.44|227.84|227.69|226.09|0
1623958200000|2021-06-17 19:30:00|229.19|227.59|228.94|227.34|230.44|228.84|227.69|226.09|0
1623958500000|2021-06-17 19:35:00|228.69|227.09|231.19|229.59|231.69|230.09|227.19|225.59|0
1623958800000|2021-06-17 19:40:00|231.44|229.84|229.94|228.34|232.69|231.09|229.69|228.09|0
1623959100000|2021-06-17 19:45:00|229.69|228.09|230.94|229.34|232.94|231.34|227.94|226.34|0
1623959400000|2021-06-17 19:50:00|232.44|230.84|227.19|225.59|232.69|231.09|226.19|224.59|0
1623959700000|2021-06-17 19:55:00|226.94|225.34|221.63|220.03|227.94|226.34|221.63|220.03|0
1623960000000|2021-06-17 20:00:00|223.37|221.77|224.11|222.51|226.1|224.5|222.87|221.27|0
1623960300000|2021-06-17 20:05:00|223.86|222.26|224.11|222.51|225.35|223.75|223.61|222.01|0
1623960600000|2021-06-17 20:10:00|224.23|222.63|224.22|222.62|224.85|223.25|223.73|222.13|0
1624283100000|2021-06-21 13:45:00|364.27|362.67|367.37|365.77|367.53|365.93|362.1|360.5|0
1624283400000|2021-06-21 13:50:00|366.9|365.3|371.73|370.13|371.73|370.13|365.66|364.06|0
1624283700000|2021-06-21 13:55:00|372.52|370.92|371.22|369.62|374.72|373.12|367.47|365.87|0
1624284000000|2021-06-21 14:00:00|371.69|370.09|374.98|373.38|375.14|373.54|371.07|369.47|0
1624284300000|2021-06-21 14:05:00|374.83|373.23|376.62|375.02|378.29|376.69|374.51|372.91|0
1624284600000|2021-06-21 14:10:00|376.46|374.86|374.88|373.28|376.78|375.18|373.63|372.03|0
1624284900000|2021-06-21 14:15:00|375.04|373.44|374.72|373.12|377.4|375.8|374.72|373.12|0
1624285200000|2021-06-21 14:20:00|374.41|372.81|375.67|374.07|377.4|375.8|374.41|372.81|0
1624285500000|2021-06-21 14:25:00|375.51|373.91|378.9|377.3|379.46|377.86|375.51|373.91|0
1624285800000|2021-06-21 14:30:00|378.98|377.38|380.56|378.96|380.88|379.28|378.82|377.22|0
1624286100000|2021-06-21 14:35:00|380.4|378.8|381.83|380.23|382.78|381.18|380.09|378.49|0
1624286400000|2021-06-21 14:40:00|382.15|380.55|382.62|381.02|383.74|382.14|381.83|380.23|0
1624286700000|2021-06-21 14:45:00|382.78|381.18|383.11|381.51|386.25|384.65|382.78|381.18|0
1624287000000|2021-06-21 14:50:00|383.27|381.67|385.17|383.57|386.45|384.85|383.27|381.67|0
1624287300000|2021-06-21 14:55:00|385.33|383.73|385.17|383.57|386.45|384.85|384.7|383.1|0
1624287600000|2021-06-21 15:00:00|385.49|383.89|384.06|382.46|385.81|384.21|383.74|382.14|0
1624287900000|2021-06-21 15:05:00|384.22|382.62|383.74|382.14|385.49|383.89|383.1|381.5|0
1624288200000|2021-06-21 15:10:00|383.81|382.21|382.94|381.34|384.37|382.77|382.78|381.18|0
1624288500000|2021-06-21 15:15:00|383.26|381.66|384.69|383.09|385.01|383.41|383.1|381.5|0
1624288800000|2021-06-21 15:20:00|384.53|382.93|385.16|383.56|385.96|384.36|383.57|381.97|0
1624289100000|2021-06-21 15:25:00|385.01|383.41|383.89|382.29|385.64|384.04|383.73|382.13|0
1624289400000|2021-06-21 15:30:00|384.21|382.61|383.89|382.29|385.16|383.56|383.73|382.13|0
1624289700000|2021-06-21 15:35:00|384.05|382.45|385.8|384.2|386.12|384.52|384.05|382.45|0
1624290000000|2021-06-21 15:40:00|385.96|384.36|386.11|384.51|386.75|385.15|385.16|383.56|0
1624290300000|2021-06-21 15:45:00|386.27|384.67|386.91|385.31|387.07|385.47|386.27|384.67|0
1624290600000|2021-06-21 15:50:00|386.75|385.15|386.27|384.67|387.39|385.79|385.95|384.35|0
1624290900000|2021-06-21 15:55:00|385.95|384.35|385.95|384.35|387.07|385.47|385.47|383.87|0
1624291200000|2021-06-21 16:00:00|386.11|384.51|386.27|384.67|386.91|385.31|385.95|384.35|0
1624291500000|2021-06-21 16:05:00|386.11|384.51|385.31|383.71|386.27|384.67|385.15|383.55|0
1624291800000|2021-06-21 16:10:00|385.47|383.87|385.54|383.94|385.95|384.35|384.99|383.39|0
1624292100000|2021-06-21 16:15:00|385.79|384.19|385.62|384.02|386.26|384.66|385.46|383.86|0
1624292400000|2021-06-21 16:20:00|385.54|383.94|384.03|382.43|385.62|384.02|383.71|382.11|0
1624292700000|2021-06-21 16:25:00|383.87|382.27|384.82|383.22|385.3|383.7|383.87|382.27|0
1624293000000|2021-06-21 16:30:00|384.98|383.38|384.82|383.22|385.62|384.02|384.34|382.74|0
1624293300000|2021-06-21 16:35:00|384.98|383.38|384.98|383.38|385.62|384.02|384.66|383.06|0
1624293600000|2021-06-21 16:40:00|385.14|383.54|384.66|383.06|385.46|383.86|384.18|382.58|0
1624293900000|2021-06-21 16:45:00|384.82|383.22|384.18|382.58|386.09|384.49|384.18|382.58|0
1624294200000|2021-06-21 16:50:00|384.02|382.42|384.5|382.9|385.29|383.69|384.02|382.42|0
1624294500000|2021-06-21 16:55:00|384.34|382.74|384.02|382.42|384.81|383.21|384.02|382.42|0
1624294800000|2021-06-21 17:00:00|384.18|382.58|383.86|382.26|384.49|382.89|383.7|382.1|0
1624295100000|2021-06-21 17:05:00|383.7|382.1|384.25|382.65|384.57|382.97|383.54|381.94|0
1624295400000|2021-06-21 17:10:00|384.17|382.57|384.97|383.37|385.6|384|383.85|382.25|0
1624295700000|2021-06-21 17:15:00|384.88|383.28|385.76|384.16|385.84|384.24|384.49|382.89|0
1624296000000|2021-06-21 17:20:00|385.68|384.08|384.96|383.36|385.76|384.16|384.64|383.04|0
1624296300000|2021-06-21 17:25:00|385.12|383.52|385.6|384|386.08|384.48|384.8|383.2|0
1624296600000|2021-06-21 17:30:00|385.92|384.32|386.72|385.12|387.04|385.44|385.92|384.32|0
1624296900000|2021-06-21 17:35:00|386.56|384.96|387.19|385.59|387.19|385.59|386.08|384.48|0
1624297200000|2021-06-21 17:40:00|387.35|385.75|389.27|387.67|389.75|388.15|387.35|385.75|0
1624297500000|2021-06-21 17:45:00|389.11|387.51|389.27|387.67|392.28|390.68|388.95|387.35|0
1624297800000|2021-06-21 17:50:00|389.11|387.51|389.43|387.83|389.91|388.31|388.94|387.34|0
1624298100000|2021-06-21 17:55:00|389.26|387.66|388.3|386.7|389.43|387.83|388.3|386.7|0
1624298400000|2021-06-21 18:00:00|388.62|387.02|387.34|385.74|389.26|387.66|387.02|385.42|0
1624298700000|2021-06-21 18:05:00|387.5|385.9|387.98|386.38|388.3|386.7|387.18|385.58|0
1624299000000|2021-06-21 18:10:00|387.82|386.22|388.13|386.53|388.14|386.54|387.49|385.89|0
1624299300000|2021-06-21 18:15:00|388.29|386.69|387.97|386.37|388.61|387.01|387.97|386.37|0
1624299600000|2021-06-21 18:20:00|387.81|386.21|387.33|385.73|388.13|386.53|387.17|385.57|0
1624299900000|2021-06-21 18:25:00|387.17|385.57|387.33|385.73|387.65|386.05|386.69|385.09|0
1624300200000|2021-06-21 18:30:00|387.17|385.57|386.84|385.24|387.33|385.73|386.05|384.45|0
1624300500000|2021-06-21 18:35:00|386.68|385.08|386.2|384.6|387.65|386.05|386.2|384.6|0
1624300800000|2021-06-21 18:40:00|386.36|384.76|387.16|385.56|387.16|385.56|386.2|384.6|0
1624301100000|2021-06-21 18:45:00|387|385.4|386.2|384.6|387|385.4|386.04|384.44|0
1624301400000|2021-06-21 18:50:00|386.04|384.44|387.32|385.72|387.48|385.88|385.88|384.28|0
1624301700000|2021-06-21 18:55:00|387.48|385.88|387.8|386.2|388.44|386.84|387.16|385.56|0
1624302000000|2021-06-21 19:00:00|387.64|386.04|388.28|386.68|388.44|386.84|387.16|385.56|0
1624302300000|2021-06-21 19:05:00|388.44|386.84|389.4|387.8|389.56|387.96|388.12|386.52|0
1624302600000|2021-06-21 19:10:00|389.08|387.48|386.99|385.39|389.08|387.48|386.99|385.39|0
1624302900000|2021-06-21 19:15:00|387.15|385.55|387.79|386.19|388.59|386.99|386.67|385.07|0
1624303200000|2021-06-21 19:20:00|387.95|386.35|386.19|384.59|387.95|386.35|385.94|384.34|0
1624303500000|2021-06-21 19:25:00|386.51|384.91|387.54|385.94|387.63|386.03|385.71|384.11|0
1624303800000|2021-06-21 19:30:00|387.31|385.71|388.43|386.83|388.75|387.15|386.83|385.23|0
1624304100000|2021-06-21 19:35:00|388.59|386.99|388.59|386.99|389.07|387.47|387.54|385.94|0
1624304400000|2021-06-21 19:40:00|388.75|387.15|386.66|385.06|388.91|387.31|386.5|384.9|0
1624304700000|2021-06-21 19:45:00|386.82|385.22|386.82|385.22|387.46|385.86|385.7|384.1|0
1624305000000|2021-06-21 19:50:00|387.78|386.18|389.54|387.94|389.71|388.11|386.25|384.65|0
1624305300000|2021-06-21 19:55:00|389.71|388.11|388.26|386.66|389.86|388.26|387.78|386.18|0
1624305600000|2021-06-21 20:00:00|388.74|387.14|390.99|389.39|391.15|389.55|388.1|386.5|0
1624305900000|2021-06-21 20:05:00|391.07|389.47|390.99|389.39|391.79|390.19|390.67|389.07|0
1624306200000|2021-06-21 20:10:00|390.83|389.23|391.87|390.27|391.87|390.27|390.66|389.06|0
1624306500000|2021-06-21 20:15:00|392.01|390.01|392.15|390.15|392.43|390.43|391.96|389.96|0
1624306800000|2021-06-21 20:20:00|392.17|390.17|392.1|390.1|392.36|390.36|392.01|390.01|0
1624307100000|2021-06-21 20:25:00|392.08|390.08|392.15|390.15|392.15|390.15|392|390|0
1624307400000|2021-06-21 20:30:00|391.9|389.9|391.58|389.58|392.22|390.22|391.42|389.42|0
1624307700000|2021-06-21 20:35:00|391.74|389.74|391.9|389.9|392.06|390.06|391.26|389.26|0
1624308000000|2021-06-21 20:40:00|392.06|390.06|392.06|390.06|392.06|390.06|391.58|389.58|0
1624308300000|2021-06-21 20:45:00|391.9|389.9|392.22|390.22|392.54|390.54|391.9|389.9|0
1624308600000|2021-06-21 20:50:00|392.38|390.38|392.7|390.7|392.7|390.7|391.89|389.89|0
1624308900000|2021-06-21 20:55:00|392.54|390.54|391.91|389.91|392.54|390.54|391.57|389.57|0
1624309200000|2021-06-21 21:00:00|391.81|389.81|391.72|389.72|391.98|389.98|391.72|389.72|0
1624309500000|2021-06-21 21:05:00|391.74|389.74|391.68|389.68|391.74|389.74|391.58|389.58|0
1624309800000|2021-06-21 21:10:00|391.67|389.67|391.67|389.67|391.81|389.81|391.6|389.6|0
1624310100000|2021-06-21 21:15:00|391.63|389.63|391.83|389.83|392.05|390.05|391.63|389.63|0
1624310400000|2021-06-21 21:20:00|391.86|389.86|391.76|389.76|391.88|389.88|391.62|389.62|0
1624310700000|2021-06-21 21:25:00|391.86|389.86|391.87|389.87|391.87|389.87|391.86|389.86|0
1624311000000|2021-06-21 21:30:00|391.9|389.9|391.9|389.9|391.9|389.9|391.87|389.87|0
1624311300000|2021-06-21 21:35:00|391.92|389.92|391.92|389.92|391.92|389.92|391.92|389.92|0
1624311600000|2021-06-21 21:40:00|391.9|389.9|391.9|389.9|391.9|389.9|391.9|389.9|0
1624311900000|2021-06-21 21:45:00|391.89|389.89|391.98|389.98|392.08|390.08|391.87|389.87|0
1624312200000|2021-06-21 21:50:00|391.96|389.96|392.05|390.05|392.1|390.1|391.85|389.85|0
1624312500000|2021-06-21 21:55:00|392.03|390.03|391.86|389.86|392.05|390.05|391.86|389.86|0
1624312800000|2021-06-21 22:00:00|392.19|390.19|391.63|389.63|392.52|390.52|391.63|389.63|0
1624313100000|2021-06-21 22:05:00|391.79|389.79|391.95|389.95|391.95|389.95|391.79|389.79|0
1624313400000|2021-06-21 22:10:00|392.11|390.11|392.11|390.11|392.11|390.11|391.79|389.79|0
1624313700000|2021-06-21 22:15:00|391.95|389.95|391.63|389.63|392.11|390.11|391.63|389.63|0
1624314000000|2021-06-21 22:20:00|391.62|389.62|391.62|389.62|391.62|389.62|391.46|389.46|0
1624314300000|2021-06-21 22:25:00|391.78|389.78|391.62|389.62|391.78|389.78|391.46|389.46|0
1624314600000|2021-06-21 22:30:00|391.54|389.54|391.3|389.3|391.62|389.62|391.3|389.3|0
1624314900000|2021-06-21 22:35:00|391.46|389.46|391.3|389.3|391.46|389.46|391.14|389.14|0
1624315200000|2021-06-21 22:40:00|391.46|389.46|391.13|389.13|391.46|389.46|391.13|389.13|0
1624315500000|2021-06-21 22:45:00|391.29|389.29|391.13|389.13|391.29|389.29|391.13|389.13|0
1624315800000|2021-06-21 22:50:00|390.97|388.97|390.81|388.81|391.13|389.13|390.81|388.81|0
1624316100000|2021-06-21 22:55:00|390.72|388.72|390.81|388.81|390.81|388.81|390.65|388.65|0
1624316400000|2021-06-21 23:00:00|390.97|388.97|390.97|388.97|391.45|389.45|390.64|388.64|0
1624316700000|2021-06-21 23:05:00|390.8|388.8|390.96|388.96|391.13|389.13|390.8|388.8|0
1624317000000|2021-06-21 23:10:00|391.12|389.12|391.45|389.45|391.45|389.45|391.12|389.12|0
1624317300000|2021-06-21 23:15:00|391.44|389.44|391.93|389.93|392.25|390.25|391.44|389.44|0
1624317600000|2021-06-21 23:20:00|392|390|392.41|390.41|392.41|390.41|391.93|389.93|0
1624317900000|2021-06-21 23:25:00|392.32|390.32|393.54|391.54|393.7|391.7|392.32|390.32|0
1624318200000|2021-06-21 23:30:00|393.7|391.7|393.21|391.21|393.7|391.7|393.05|391.05|0
1624318500000|2021-06-21 23:35:00|393.37|391.37|393.69|391.69|393.69|391.69|393.05|391.05|0
1624318800000|2021-06-21 23:40:00|393.61|391.61|393.05|391.05|393.69|391.69|393.05|391.05|0
1624319100000|2021-06-21 23:45:00|392.89|390.89|390.95|388.95|392.89|390.89|390.95|388.95|0
1624319400000|2021-06-21 23:50:00|391.11|389.11|391.27|389.27|391.43|389.43|390.63|388.63|0
1624319700000|2021-06-21 23:55:00|391.11|389.11|391.27|389.27|391.27|389.27|390.79|388.79|0
1624320000000|2021-06-22 00:00:00|391.11|389.11|390.94|388.94|391.59|389.59|390.62|388.62|0
1624320300000|2021-06-22 00:05:00|391.11|389.11|390.94|388.94|392.39|390.39|390.94|388.94|0
1624320600000|2021-06-22 00:10:00|390.78|388.78|390.62|388.62|391.91|389.91|390.62|388.62|0
1624320900000|2021-06-22 00:15:00|390.7|388.7|391.34|389.34|391.58|389.58|390.46|388.46|0
1624321200000|2021-06-22 00:20:00|391.42|389.42|390.53|388.53|391.42|389.42|390.29|388.29|0
1624321500000|2021-06-22 00:25:00|390.46|388.46|391.26|389.26|391.42|389.42|390.37|388.37|0
1624321800000|2021-06-22 00:30:00|391.42|389.42|392.55|390.55|392.87|390.87|391.42|389.42|0
1624322100000|2021-06-22 00:35:00|392.38|390.38|392.06|390.06|392.55|390.55|391.9|389.9|0
1624322400000|2021-06-22 00:40:00|391.9|389.9|391.41|389.41|392.06|390.06|391.25|389.25|0
1624322700000|2021-06-22 00:45:00|391.49|389.49|390.93|388.93|391.58|389.58|390.61|388.61|0
1624323000000|2021-06-22 00:50:00|391.09|389.09|390.93|388.93|391.73|389.73|390.77|388.77|0
1624323300000|2021-06-22 00:55:00|390.84|388.84|390.44|388.44|391.09|389.09|390.12|388.12|0
1624323600000|2021-06-22 01:00:00|390.12|388.12|390.04|388.04|390.84|388.84|389.96|387.96|0
1624323900000|2021-06-22 01:05:00|390.12|388.12|390.6|388.6|390.92|388.92|389.8|387.8|0
1624324200000|2021-06-22 01:10:00|390.68|388.68|390.68|388.68|390.92|388.92|390.03|388.03|0
1624324500000|2021-06-22 01:15:00|390.6|388.6|391.08|389.08|391.08|389.08|390.44|388.44|0
1624324800000|2021-06-22 01:20:00|391.24|389.24|389.63|387.63|391.24|389.24|389.63|387.63|0
1624325100000|2021-06-22 01:25:00|389.71|387.71|389.95|387.95|390.27|388.27|389.63|387.63|0
1624325400000|2021-06-22 01:30:00|390.11|388.11|390.59|388.59|391.08|389.08|390.11|388.11|0
1624325700000|2021-06-22 01:35:00|390.75|388.75|391.07|389.07|391.23|389.23|390.27|388.27|0
1624326000000|2021-06-22 01:40:00|390.99|388.99|390.75|388.75|391.07|389.07|390.27|388.27|0
1624326300000|2021-06-22 01:45:00|390.59|388.59|390.43|388.43|390.75|388.75|390.27|388.27|0
1624326600000|2021-06-22 01:50:00|390.27|388.27|389.94|387.94|390.27|388.27|389.46|387.46|0
1624326900000|2021-06-22 01:55:00|389.78|387.78|389.94|387.94|390.1|388.1|389.46|387.46|0
1624327200000|2021-06-22 02:00:00|389.78|387.78|389.94|387.94|390.74|388.74|389.78|387.78|0
1624327500000|2021-06-22 02:05:00|389.78|387.78|390.26|388.26|390.34|388.34|389.78|387.78|0
1624327800000|2021-06-22 02:10:00|390.42|388.42|390.74|388.74|390.74|388.74|390.1|388.1|0
1624328100000|2021-06-22 02:15:00|390.66|388.66|391.54|389.54|392.03|390.03|390.66|388.66|0
1624328400000|2021-06-22 02:20:00|391.38|389.38|391.86|389.86|391.86|389.86|391.22|389.22|0
1624328700000|2021-06-22 02:25:00|392.02|390.02|391.78|389.78|392.1|390.1|391.7|389.7|0
1624329000000|2021-06-22 02:30:00|391.7|389.7|392.02|390.02|392.34|390.34|391.7|389.7|0
1624329300000|2021-06-22 02:35:00|392.18|390.18|392.02|390.02|392.18|390.18|392.02|390.02|0
1624329600000|2021-06-22 02:40:00|392.18|390.18|392.02|390.02|392.34|390.34|391.86|389.86|0
1624329900000|2021-06-22 02:45:00|391.86|389.86|392.09|390.09|392.34|390.34|391.86|389.86|0
1624330200000|2021-06-22 02:50:00|392.18|390.18|391.85|389.85|392.18|390.18|391.69|389.69|0
1624330500000|2021-06-22 02:55:00|391.77|389.77|391.85|389.85|391.85|389.85|391.53|389.53|0
1624330800000|2021-06-22 03:00:00|391.69|389.69|391.85|389.85|392.01|390.01|391.53|389.53|0
1624331100000|2021-06-22 03:05:00|392.01|390.01|392.33|390.33|392.49|390.49|391.85|389.85|0
1624331400000|2021-06-22 03:10:00|392.49|390.49|392.49|390.49|392.65|390.65|392.33|390.33|0
1624331700000|2021-06-22 03:15:00|392.57|390.57|392.97|390.97|392.97|390.97|392.49|390.49|0
1624332000000|2021-06-22 03:20:00|392.81|390.81|392.81|390.81|392.97|390.97|392.65|390.65|0
1624332300000|2021-06-22 03:25:00|392.65|390.65|392.49|390.49|392.65|390.65|392.49|390.49|0
1624332600000|2021-06-22 03:30:00|392.65|390.65|392.16|390.16|392.65|390.65|392|390|0
1624332900000|2021-06-22 03:35:00|392.32|390.32|392.8|390.8|392.97|390.97|392.32|390.32|0
1624333200000|2021-06-22 03:40:00|392.88|390.88|393.13|391.13|393.13|391.13|392.8|390.8|0
1624333500000|2021-06-22 03:45:00|393.04|391.04|393.12|391.12|393.29|391.29|392.96|390.96|0
1624333800000|2021-06-22 03:50:00|393.29|391.29|393.28|391.28|393.29|391.29|393.12|391.12|0
1624334100000|2021-06-22 03:55:00|393.12|391.12|392.8|390.8|393.12|391.12|392.8|390.8|0
1624334400000|2021-06-22 04:00:00|392.71|390.71|393.12|391.12|393.2|391.2|392.64|390.64|0
1624334700000|2021-06-22 04:05:00|393.2|391.2|393.76|391.76|394.09|392.09|393.12|391.12|0
1624335000000|2021-06-22 04:10:00|393.6|391.6|393.6|391.6|393.68|391.68|393.44|391.44|0
1624335300000|2021-06-22 04:15:00|393.76|391.76|393.6|391.6|393.76|391.76|393.44|391.44|0
1624335600000|2021-06-22 04:20:00|393.76|391.76|393.76|391.76|393.76|391.76|393.44|391.44|0
1624335900000|2021-06-22 04:25:00|393.92|391.92|393.76|391.76|394.08|392.08|393.76|391.76|0
1624336200000|2021-06-22 04:30:00|393.92|391.92|393.59|391.59|393.92|391.92|393.59|391.59|0
1624336500000|2021-06-22 04:35:00|393.75|391.75|393.59|391.59|393.75|391.75|393.43|391.43|0
1624336800000|2021-06-22 04:40:00|393.75|391.75|394.56|392.56|394.72|392.72|393.75|391.75|0
1624337100000|2021-06-22 04:45:00|394.72|392.72|395.69|393.69|395.85|393.85|394.4|392.4|0
1624337400000|2021-06-22 04:50:00|395.53|393.53|395.2|393.2|395.53|393.53|395.04|393.04|0
1624337700000|2021-06-22 04:55:00|395.04|393.04|394.55|392.55|395.04|393.04|394.55|392.55|0
1624338000000|2021-06-22 05:00:00|394.23|392.23|394.07|392.07|394.39|392.39|393.74|391.74|0
1624338300000|2021-06-22 05:05:00|393.91|391.91|393.9|391.9|394.23|392.23|393.74|391.74|0
1624338600000|2021-06-22 05:10:00|393.74|391.74|393.42|391.42|393.74|391.74|393.17|391.17|0
1624338900000|2021-06-22 05:15:00|393.33|391.33|393.01|391.01|393.42|391.42|393.01|391.01|0
1624339200000|2021-06-22 05:20:00|392.93|390.93|392.68|390.68|393.09|391.09|392.61|390.61|0
1624339500000|2021-06-22 05:25:00|392.61|390.61|392.77|390.77|392.77|390.77|392.28|390.28|0
1624339800000|2021-06-22 05:30:00|392.61|390.61|392.77|390.77|392.93|390.93|392.12|390.12|0
1624340100000|2021-06-22 05:35:00|392.6|390.6|392.76|390.76|393.09|391.09|392.44|390.44|0
1624340400000|2021-06-22 05:40:00|392.92|390.92|393.08|391.08|393.08|391.08|392.6|390.6|0
1624340700000|2021-06-22 05:45:00|393|391|393.73|391.73|394.05|392.05|393|391|0
1624341000000|2021-06-22 05:50:00|393.81|391.81|393.32|391.32|394.05|392.05|393.32|391.32|0
1624341300000|2021-06-22 05:55:00|393.4|391.4|393.08|391.08|393.4|391.4|392.11|390.11|0
1624341600000|2021-06-22 06:00:00|393.4|391.4|393.08|391.08|393.56|391.56|391.95|389.95|0
1624341900000|2021-06-22 06:05:00|392.99|390.99|392.11|390.11|393.08|391.08|391.95|389.95|0
1624342200000|2021-06-22 06:10:00|391.95|389.95|392.11|390.11|392.43|390.43|391.46|389.46|0
1624342500000|2021-06-22 06:15:00|392.27|390.27|394.53|392.53|394.53|392.53|392.27|390.27|0
1624342800000|2021-06-22 06:20:00|394.85|392.85|394.36|392.36|394.85|392.85|393.88|391.88|0
1624343100000|2021-06-22 06:25:00|394.52|392.52|393.88|391.88|394.69|392.69|393.39|391.39|0
1624343400000|2021-06-22 06:30:00|393.55|391.55|392.74|390.74|393.88|391.88|392.58|390.58|0
1624343700000|2021-06-22 06:35:00|392.58|390.58|392.42|390.42|393.07|391.07|392.26|390.26|0
1624344000000|2021-06-22 06:40:00|392.58|390.58|391.93|389.93|393.07|391.07|391.93|389.93|0
1624344300000|2021-06-22 06:45:00|392.1|390.1|391.45|389.45|392.26|390.26|391.13|389.13|0
1624344600000|2021-06-22 06:50:00|391.61|389.61|392.41|390.41|392.9|390.9|391.45|389.45|0
1624344900000|2021-06-22 06:55:00|392.25|390.25|391.77|389.77|392.25|390.25|391.61|389.61|0
1624345200000|2021-06-22 07:00:00|391.93|389.93|390.64|388.64|391.93|389.93|390.64|388.64|0
1624345500000|2021-06-22 07:05:00|390.28|388.68|390.12|388.52|390.35|388.75|389.31|387.71|0
1624345800000|2021-06-22 07:10:00|389.63|388.03|388.35|386.75|389.63|388.03|388.19|386.59|0
1624346100000|2021-06-22 07:15:00|388.51|386.91|388.9|387.3|388.99|387.39|387.54|385.94|0
1624346400000|2021-06-22 07:20:00|388.83|387.23|389.15|387.55|389.15|387.55|387.54|385.94|0
1624346700000|2021-06-22 07:25:00|389.31|387.71|389.14|387.54|389.31|387.71|388.66|387.06|0
1624347000000|2021-06-22 07:30:00|388.98|387.38|390.11|388.51|390.59|388.99|388.66|387.06|0
1624347300000|2021-06-22 07:35:00|390.27|388.67|389.46|387.86|390.34|388.74|389.3|387.7|0
1624347600000|2021-06-22 07:40:00|389.3|387.7|388.18|386.58|389.3|387.7|388.01|386.41|0
1624347900000|2021-06-22 07:45:00|388.01|386.41|387.05|385.45|388.82|387.22|387.05|385.45|0
1624348200000|2021-06-22 07:50:00|386.89|385.29|384.97|383.37|387.21|385.61|384.33|382.73|0
1624348500000|2021-06-22 07:55:00|385.13|383.53|384.81|383.21|385.29|383.69|383.85|382.25|0
1624348800000|2021-06-22 08:00:00|384.65|383.05|386.89|385.29|387.21|385.61|384.49|382.89|0
1624349100000|2021-06-22 08:05:00|387.05|385.45|385.92|384.32|387.05|385.45|385.6|384|0
1624349400000|2021-06-22 08:10:00|385.84|384.24|385.6|384|386.56|384.96|385.6|384|0
1624349700000|2021-06-22 08:15:00|385.44|383.84|385.76|384.16|385.92|384.32|384.32|382.72|0
1624350000000|2021-06-22 08:20:00|385.92|384.32|385.92|384.32|386.08|384.48|385.28|383.68|0
1624350300000|2021-06-22 08:25:00|385.99|384.39|384.48|382.88|386.08|384.48|384.16|382.56|0
1624350600000|2021-06-22 08:30:00|384.32|382.72|384.79|383.19|385.59|383.99|383.84|382.24|0
1624350900000|2021-06-22 08:35:00|384.95|383.35|384.55|382.95|384.95|383.35|384.16|382.56|0
1624351200000|2021-06-22 08:40:00|384.63|383.03|384.79|383.19|385.11|383.51|384.31|382.71|0
1624351500000|2021-06-22 08:45:00|384.63|383.03|384.79|383.19|385.11|383.51|383.83|382.23|0
1624351800000|2021-06-22 08:50:00|384.95|383.35|384.47|382.87|384.95|383.35|383.35|381.75|0
1624352100000|2021-06-22 08:55:00|384.31|382.71|384.31|382.71|384.31|382.71|383.35|381.75|0
1624352400000|2021-06-22 09:00:00|384.47|382.87|385.58|383.98|385.58|383.98|384.31|382.71|0
1624352700000|2021-06-22 09:05:00|385.42|383.82|385.74|384.14|385.74|384.14|384.94|383.34|0
1624353000000|2021-06-22 09:10:00|385.58|383.98|387.1|385.5|387.1|385.5|384.8|383.2|0
1624353300000|2021-06-22 09:15:00|387.42|385.82|386.46|384.86|387.42|385.82|386.46|384.86|0
1624353600000|2021-06-22 09:20:00|386.62|385.02|387.1|385.5|387.34|385.74|385.98|384.38|0
1624353900000|2021-06-22 09:25:00|387.26|385.66|387.42|385.82|387.74|386.14|386.78|385.18|0
1624354200000|2021-06-22 09:30:00|387.58|385.98|386.85|385.25|387.74|386.14|386.21|384.61|0
1624354500000|2021-06-22 09:35:00|386.94|385.34|384.86|383.26|386.94|385.34|384.7|383.1|0
1624354800000|2021-06-22 09:40:00|384.93|383.33|385.65|384.05|385.65|384.05|383.9|382.3|0
1624355100000|2021-06-22 09:45:00|385.49|383.89|385.81|384.21|385.81|384.21|384.69|383.09|0
1624355400000|2021-06-22 09:50:00|385.97|384.37|385.73|384.13|386.29|384.69|385.49|383.89|0
1624355700000|2021-06-22 09:55:00|385.65|384.05|385.49|383.89|386.13|384.53|385.17|383.57|0
1624356000000|2021-06-22 10:00:00|385.33|383.73|387.73|386.13|387.73|386.13|385.17|383.57|0
1624356300000|2021-06-22 10:05:00|387.57|385.97|388.85|387.25|389.01|387.41|387.25|385.65|0
1624356600000|2021-06-22 10:10:00|389.01|387.41|388.6|387|389.17|387.57|388.05|386.45|0
1624356900000|2021-06-22 10:15:00|388.53|386.93|386.12|384.52|388.6|387|386.12|384.52|0
1624357200000|2021-06-22 10:20:00|386.28|384.68|386.44|384.84|386.92|385.32|385.96|384.36|0
1624357500000|2021-06-22 10:25:00|386.6|385|386.92|385.32|387.24|385.64|385.8|384.2|0
1624357800000|2021-06-22 10:30:00|387.08|385.48|386.6|385|387.88|386.28|386.6|385|0
1624358100000|2021-06-22 10:35:00|386.76|385.16|387.55|385.95|387.88|386.28|386.76|385.16|0
1624358400000|2021-06-22 10:40:00|387.23|385.63|388.19|386.59|388.36|386.76|387.07|385.47|0
1624358700000|2021-06-22 10:45:00|388.36|386.76|389|387.4|389.56|387.96|388.35|386.75|0
1624359000000|2021-06-22 10:50:00|388.91|387.31|387.87|386.27|388.91|387.31|387.55|385.95|0
1624359300000|2021-06-22 10:55:00|388.03|386.43|388.83|387.23|388.83|387.23|387.87|386.27|0
1624359600000|2021-06-22 11:00:00|388.67|387.07|389.95|388.35|389.95|388.35|388.19|386.59|0
1624359900000|2021-06-22 11:05:00|389.87|388.27|391.4|389.8|392.28|390.68|389.63|388.03|0
1624360200000|2021-06-22 11:10:00|391.48|389.88|391.24|389.64|392.21|390.61|390.76|389.16|0
1624360500000|2021-06-22 11:15:00|391.08|389.48|391.24|389.64|391.88|390.28|390.43|388.83|0
1624360800000|2021-06-22 11:20:00|391.08|389.48|391.4|389.8|392.2|390.6|390.75|389.15|0
1624361100000|2021-06-22 11:25:00|391.56|389.96|392.52|390.92|392.52|390.92|391.07|389.47|0
1624361400000|2021-06-22 11:30:00|392.36|390.76|391.88|390.28|393.33|391.73|391.72|390.12|0
1624361700000|2021-06-22 11:35:00|391.72|390.12|391.07|389.47|392.2|390.6|391.07|389.47|0
1624362000000|2021-06-22 11:40:00|391.15|389.55|391.95|390.35|392.2|390.6|391.07|389.47|0
1624362300000|2021-06-22 11:45:00|392.03|390.43|391.71|390.11|392.52|390.92|391.07|389.47|0
1624362600000|2021-06-22 11:50:00|391.55|389.95|392.19|390.59|392.19|390.59|391.39|389.79|0
1624362900000|2021-06-22 11:55:00|392.35|390.75|392.67|391.07|392.84|391.24|391.71|390.11|0
1624363200000|2021-06-22 12:00:00|392.84|391.24|392.19|390.59|392.84|391.24|391.87|390.27|0
1624363500000|2021-06-22 12:05:00|392.35|390.75|392.35|390.75|393.8|392.2|392.03|390.43|0
1624363800000|2021-06-22 12:10:00|392.51|390.91|392.35|390.75|392.51|390.91|391.86|390.26|0
1624364100000|2021-06-22 12:15:00|392.51|390.91|391.78|390.18|394.44|392.84|391.62|390.02|0
1624364400000|2021-06-22 12:20:00|391.46|389.86|392.91|391.31|393.23|391.63|391.46|389.86|0
1624364700000|2021-06-22 12:25:00|392.75|391.15|390.97|389.37|392.75|391.15|390.97|389.37|0
1624365000000|2021-06-22 12:30:00|391.13|389.53|391.78|390.18|391.94|390.34|391.13|389.53|0
1624365300000|2021-06-22 12:35:00|391.69|390.09|391.13|389.53|391.78|390.18|390.97|389.37|0
1624365600000|2021-06-22 12:40:00|391.04|389.44|389.84|388.24|391.29|389.69|389.68|388.08|0
1624365900000|2021-06-22 12:45:00|390|388.4|388.71|387.11|390.16|388.56|388.71|387.11|0
1624366200000|2021-06-22 12:50:00|388.55|386.95|387.43|385.83|388.55|386.95|386.62|385.02|0
1624366500000|2021-06-22 12:55:00|387.5|385.9|387.74|386.14|388.07|386.47|386.94|385.34|0
1624366800000|2021-06-22 13:00:00|387.58|385.98|388.38|386.78|388.55|386.95|387.26|385.66|0
1624367100000|2021-06-22 13:05:00|388.55|386.95|390.96|389.36|391.28|389.68|388.55|386.95|0
1624367400000|2021-06-22 13:10:00|390.8|389.2|390.63|389.03|391.12|389.52|390.15|388.55|0
1624367700000|2021-06-22 13:15:00|390.47|388.87|390.79|389.19|391.6|390|390.47|388.87|0
1624368000000|2021-06-22 13:20:00|390.63|389.03|390.38|388.78|390.95|389.35|390.31|388.71|0
1624368300000|2021-06-22 13:25:00|390.31|388.71|389.02|387.42|390.63|389.03|388.86|387.26|0
1624368600000|2021-06-22 13:30:00|389.5|387.9|388.04|386.44|390.14|388.54|386.59|384.99|0
1624368900000|2021-06-22 13:35:00|388.52|386.92|385.95|384.35|388.52|386.92|385.15|383.55|0
1624369200000|2021-06-22 13:40:00|386.43|384.83|386.59|384.99|387.72|386.12|385.63|384.03|0
1624369500000|2021-06-22 13:45:00|386.91|385.31|386.91|385.31|389.97|388.37|386.43|384.83|0
1624369800000|2021-06-22 13:50:00|386.99|385.39|384.82|383.22|388.03|386.43|384.02|382.42|0
1624370100000|2021-06-22 13:55:00|385.14|383.54|385.46|383.86|386.75|385.15|384.82|383.22|0
1624370400000|2021-06-22 14:00:00|385.62|384.02|386.42|384.82|386.42|384.82|383.54|381.94|0
1624370700000|2021-06-22 14:05:00|386.58|384.98|388.19|386.59|389.96|388.36|385.94|384.34|0
1624371000000|2021-06-22 14:10:00|388.35|386.75|388.51|386.91|388.67|387.07|387.22|385.62|0
1624371300000|2021-06-22 14:15:00|388.67|387.07|389.79|388.19|390.6|389|388.51|386.91|0
1624371600000|2021-06-22 14:20:00|389.96|388.36|390.92|389.32|391.24|389.64|389.63|388.03|0
1624371900000|2021-06-22 14:25:00|390.76|389.16|390.92|389.32|391.24|389.64|389.79|388.19|0
1624372200000|2021-06-22 14:30:00|390.76|389.16|391.4|389.8|392.05|390.45|390.6|389|0
1624372500000|2021-06-22 14:35:00|391.24|389.64|393.15|391.55|393.15|391.55|391.08|389.48|0
1624372800000|2021-06-22 14:40:00|391.81|390.21|391.65|390.05|391.97|390.37|391.32|389.72|0
1624373100000|2021-06-22 14:45:00|391.48|389.88|392.78|391.18|392.78|391.18|391|389.4|0
1624373400000|2021-06-22 14:50:00|392.61|391.01|393.75|392.15|394.39|392.79|392.61|391.01|0
1624373700000|2021-06-22 14:55:00|393.58|391.98|394.55|392.95|394.72|393.12|393.42|391.82|0
1624374000000|2021-06-22 15:00:00|394.72|393.12|394.88|393.28|394.88|393.28|394.07|392.47|0
1624374300000|2021-06-22 15:05:00|394.71|393.11|396.34|394.74|396.34|394.74|394.71|393.11|0
1624374600000|2021-06-22 15:10:00|396.5|394.9|398.61|397.01|398.94|397.34|396.5|394.9|0
1624374900000|2021-06-22 15:15:00|398.94|397.34|397.96|396.36|399.75|398.15|397.63|396.03|0
1624375200000|2021-06-22 15:20:00|398.2|396.6|398.44|396.84|398.93|397.33|397.63|396.03|0
1624375500000|2021-06-22 15:25:00|398.28|396.68|398.44|396.84|399.42|397.82|398.28|396.68|0
1624375800000|2021-06-22 15:30:00|398.28|396.68|399.35|397.75|400|398.4|398.12|396.52|0
1624376100000|2021-06-22 15:35:00|399.19|397.59|397.88|396.28|399.19|397.59|397.4|395.8|0
1624376400000|2021-06-22 15:40:00|398.05|396.45|397.56|395.96|398.53|396.93|397.07|395.47|0
1624376700000|2021-06-22 15:45:00|397.72|396.12|397.88|396.28|398.53|396.93|397.39|395.79|0
1624377000000|2021-06-22 15:50:00|397.72|396.12|397.47|395.87|398.37|396.77|397.39|395.79|0
1624377300000|2021-06-22 15:55:00|397.39|395.79|396.74|395.14|397.72|396.12|396.42|394.82|0
1624377600000|2021-06-22 16:00:00|396.9|395.3|398.2|396.6|398.53|396.93|396.9|395.3|0
1624377900000|2021-06-22 16:05:00|398.12|396.52|398.36|396.76|398.69|397.09|398.04|396.44|0
1624378200000|2021-06-22 16:10:00|398.28|396.68|398.36|396.76|399.01|397.41|398.2|396.6|0
1624378500000|2021-06-22 16:15:00|398.52|396.92|398.03|396.43|398.52|396.92|397.87|396.27|0
1624378800000|2021-06-22 16:20:00|397.87|396.27|398.52|396.92|398.52|396.92|397.71|396.11|0
1624379100000|2021-06-22 16:25:00|398.68|397.08|399.49|397.89|399.49|397.89|398.68|397.08|0
1624379400000|2021-06-22 16:30:00|399.33|397.73|398.11|396.51|399.33|397.73|397.87|396.27|0
1624379700000|2021-06-22 16:35:00|398.03|396.43|398.19|396.59|398.52|396.92|397.87|396.27|0
1624380000000|2021-06-22 16:40:00|398.03|396.43|398.35|396.75|398.68|397.08|397.7|396.1|0
1624380300000|2021-06-22 16:45:00|398.51|396.91|397.66|396.06|399|397.4|397.5|395.9|0
1624380600000|2021-06-22 16:50:00|397.82|396.22|397.33|395.73|398.15|396.55|397.33|395.73|0
1624380900000|2021-06-22 16:55:00|397.5|395.9|397.17|395.57|397.66|396.06|396.84|395.24|0
1624381200000|2021-06-22 17:00:00|397.01|395.41|397.17|395.57|397.5|395.9|396.84|395.24|0
1624381500000|2021-06-22 17:05:00|397.01|395.41|397.98|396.38|398.14|396.54|396.68|395.08|0
1624381800000|2021-06-22 17:10:00|398.14|396.54|397.98|396.38|398.63|397.03|397.82|396.22|0
1624382100000|2021-06-22 17:15:00|397.82|396.22|396.51|394.91|397.82|396.22|396.03|394.43|0
1624382400000|2021-06-22 17:20:00|396.68|395.08|397.49|395.89|397.49|395.89|396.19|394.59|0
1624382700000|2021-06-22 17:25:00|397.32|395.72|397.81|396.21|398.14|396.54|397.16|395.56|0
1624383000000|2021-06-22 17:30:00|397.97|396.37|397.65|396.05|397.97|396.37|397.32|395.72|0
1624383300000|2021-06-22 17:35:00|397.48|395.88|397.97|396.37|398.13|396.53|397.48|395.88|0
1624383600000|2021-06-22 17:40:00|397.81|396.21|397.81|396.21|398.13|396.53|397.64|396.04|0
1624383900000|2021-06-22 17:45:00|397.97|396.37|397.46|395.86|398.13|396.53|396.9|395.3|0
1624384200000|2021-06-22 17:50:00|397.3|395.7|397.46|395.86|397.46|395.86|397.13|395.53|0
1624384500000|2021-06-22 17:55:00|397.3|395.7|397.13|395.53|397.46|395.86|396.64|395.04|0
1624384800000|2021-06-22 18:00:00|397.3|395.7|396.97|395.37|397.46|395.86|395.99|394.39|0
1624385100000|2021-06-22 18:05:00|396.64|395.04|396.48|394.88|396.97|395.37|396.15|394.55|0
1624385400000|2021-06-22 18:10:00|396.31|394.71|397.13|395.53|397.13|395.53|396.15|394.55|0
1624385700000|2021-06-22 18:15:00|396.96|395.36|397.29|395.69|397.45|395.85|396.48|394.88|0
1624386000000|2021-06-22 18:20:00|397.45|395.85|397.78|396.18|397.78|396.18|396.96|395.36|0
1624386300000|2021-06-22 18:25:00|397.61|396.01|397.61|396.01|398.59|396.99|396.8|395.2|0
1624386600000|2021-06-22 18:30:00|397.45|395.85|398.59|396.99|398.59|396.99|397.28|395.68|0
1624386900000|2021-06-22 18:35:00|398.42|396.82|400.38|398.78|400.38|398.78|397.45|395.85|0
1624387200000|2021-06-22 18:40:00|400.22|398.62|399.02|397.42|401.33|399.73|398.69|397.09|0
1624387500000|2021-06-22 18:45:00|398.85|397.25|397.87|396.27|399.34|397.74|397.87|396.27|0
1624387800000|2021-06-22 18:50:00|398.04|396.44|399.67|398.07|399.83|398.23|397.71|396.11|0
1624388100000|2021-06-22 18:55:00|399.83|398.23|399.83|398.23|400.65|399.05|399.67|398.07|0
1624388400000|2021-06-22 19:00:00|399.99|398.39|402.12|400.52|402.12|400.52|399.99|398.39|0
1624388700000|2021-06-22 19:05:00|401.96|400.36|402.94|401.34|403.27|401.67|401.14|399.54|0
1624389000000|2021-06-22 19:10:00|402.78|401.18|404.09|402.49|404.58|402.98|402.78|401.18|0
1624389300000|2021-06-22 19:15:00|403.93|402.33|403.84|402.24|404.42|402.82|403.27|401.67|0
1624389600000|2021-06-22 19:20:00|403.92|402.32|405.4|403.8|405.57|403.97|403.92|402.32|0
1624389900000|2021-06-22 19:25:00|405.57|403.97|405.9|404.3|406.89|405.29|405.57|403.97|0
1624390200000|2021-06-22 19:30:00|406.06|404.46|405.73|404.13|406.72|405.12|404.74|403.14|0
1624390500000|2021-06-22 19:35:00|405.4|403.8|404.41|402.81|405.56|403.96|403.75|402.15|0
1624390800000|2021-06-22 19:40:00|404.57|402.97|402.93|401.33|404.9|403.3|402.93|401.33|0
1624391100000|2021-06-22 19:45:00|403.09|401.49|402.27|400.67|403.59|401.99|401.94|400.34|0
1624391400000|2021-06-22 19:50:00|401.94|400.34|403.09|401.49|403.09|401.49|400.63|399.03|0
1624391700000|2021-06-22 19:55:00|402.6|401|400.63|399.03|403.42|401.82|400.63|399.03|0
1624392000000|2021-06-22 20:00:00|400.79|399.19|399.63|398.03|401.28|399.68|399.63|398.03|0
1624392300000|2021-06-22 20:05:00|399.8|398.2|399.79|398.19|400.12|398.52|398.98|397.38|0
1624392600000|2021-06-22 20:10:00|400.78|399.18|400.36|398.76|401.6|400|400.12|398.52|0
1624392900000|2021-06-22 20:15:00|400.68|398.68|400.72|398.72|400.73|398.73|400.65|398.65|0
1624393200000|2021-06-22 20:20:00|400.7|398.7|400.56|398.56|400.7|398.7|400.51|398.51|0
1624393500000|2021-06-22 20:25:00|400.63|398.63|400.6|398.6|400.68|398.68|400.51|398.51|0
1624393800000|2021-06-22 20:30:00|400.89|398.89|403.02|401.02|403.02|401.02|400.56|398.56|0
1624394100000|2021-06-22 20:35:00|402.85|400.85|402.52|400.52|403.02|401.02|402.19|400.19|0
1624394400000|2021-06-22 20:40:00|402.69|400.69|402.52|400.52|402.69|400.69|402.36|400.36|0
1624394700000|2021-06-22 20:45:00|402.85|400.85|402.52|400.52|402.85|400.85|402.36|400.36|0
1624395000000|2021-06-22 20:50:00|402.36|400.36|401.86|399.86|402.36|400.36|401.04|399.04|0
1624395300000|2021-06-22 20:55:00|401.7|399.7|401.07|399.07|401.7|399.7|400.88|398.88|0
1624395600000|2021-06-22 21:00:00|401.31|399.31|402.2|400.2|402.2|400.2|401.07|399.07|0
1624395900000|2021-06-22 21:05:00|401.74|399.74|402.15|400.15|402.41|400.41|401.74|399.74|0
1624396200000|2021-06-22 21:10:00|401.79|399.79|401.91|399.91|402.03|400.03|401.66|399.66|0
1624396500000|2021-06-22 21:15:00|401.93|399.93|401.86|399.86|401.93|399.93|401.86|399.86|0
1624396800000|2021-06-22 21:20:00|401.91|399.91|401.83|399.83|402.05|400.05|401.59|399.59|0
1624397100000|2021-06-22 21:25:00|401.92|399.92|401.99|399.99|402.28|400.28|401.9|399.9|0
1624397400000|2021-06-22 21:30:00|402.07|400.07|402.06|400.06|402.12|400.12|401.99|399.99|0
1624397700000|2021-06-22 21:35:00|401.99|399.99|401.9|399.9|401.99|399.99|401.9|399.9|0
1624398000000|2021-06-22 21:40:00|401.87|399.87|401.99|399.99|402.19|400.19|401.85|399.85|0
1624398300000|2021-06-22 21:45:00|402.18|400.18|402.04|400.04|402.18|400.18|401.97|399.97|0
1624398600000|2021-06-22 21:50:00|402.01|400.01|402.01|400.01|402.06|400.06|401.91|399.91|0
1624398900000|2021-06-22 21:55:00|401.99|399.99|402.01|400.01|402.04|400.04|401.91|399.91|0
1624399200000|2021-06-22 22:00:00|401.18|399.18|400.94|398.94|401.68|399.68|400.94|398.94|0
1624399500000|2021-06-22 22:05:00|400.77|398.77|400.94|398.94|400.94|398.94|400.45|398.45|0
1624399800000|2021-06-22 22:10:00|400.77|398.77|400.77|398.77|400.77|398.77|400.77|398.77|0
1624400100000|2021-06-22 22:15:00|400.94|398.94|400.93|398.93|401.43|399.43|400.93|398.93|0
1624400400000|2021-06-22 22:20:00|401.1|399.1|401.1|399.1|401.43|399.43|401.1|399.1|0
1624400700000|2021-06-22 22:25:00|400.93|398.93|400.77|398.77|401.1|399.1|400.77|398.77|0
1624401000000|2021-06-22 22:30:00|400.93|398.93|400.6|398.6|400.93|398.93|400.6|398.6|0
1624401300000|2021-06-22 22:35:00|400.76|398.76|400.11|398.11|400.76|398.76|400.11|398.11|0
1624401600000|2021-06-22 22:40:00|400.27|398.27|400.11|398.11|400.43|398.43|400.11|398.11|0
1624401900000|2021-06-22 22:45:00|400.27|398.27|400.76|398.76|400.92|398.92|400.27|398.27|0
1624402200000|2021-06-22 22:50:00|400.92|398.92|400.92|398.92|401.41|399.41|400.92|398.92|0
1624402500000|2021-06-22 22:55:00|400.76|398.76|400.76|398.76|400.76|398.76|400.43|398.43|0
1624402800000|2021-06-22 23:00:00|400.59|398.59|401.57|399.57|401.74|399.74|400.59|398.59|0
1624403100000|2021-06-22 23:05:00|401.49|399.49|401.16|399.16|401.49|399.49|401.08|399.08|0
1624403400000|2021-06-22 23:10:00|401.08|399.08|401.57|399.57|401.57|399.57|401.08|399.08|0
1624403700000|2021-06-22 23:15:00|401.41|399.41|401.41|399.41|401.57|399.57|401.41|399.41|0
1624404000000|2021-06-22 23:20:00|401.32|399.32|401.08|399.08|401.41|399.41|401.08|399.08|0
1624404300000|2021-06-22 23:25:00|400.91|398.91|401.07|399.07|401.24|399.24|400.91|398.91|0
1624404600000|2021-06-22 23:30:00|401.15|399.15|401.4|399.4|401.4|399.4|400.99|398.99|0
1624404900000|2021-06-22 23:35:00|401.56|399.56|402.06|400.06|402.06|400.06|401.56|399.56|0
1624405200000|2021-06-22 23:40:00|402.05|400.05|401.4|399.4|402.22|400.22|401.4|399.4|0
1624405500000|2021-06-22 23:45:00|401.31|399.31|402.05|400.05|402.22|400.22|401.23|399.23|0
1624405800000|2021-06-22 23:50:00|401.89|399.89|402.05|400.05|402.05|400.05|401.39|399.39|0
1624406100000|2021-06-22 23:55:00|401.72|399.72|401.56|399.56|401.72|399.72|401.23|399.23|0
1624406400000|2021-06-23 00:00:00|401.39|399.39|400.9|398.9|401.56|399.56|400.41|398.41|0
1624406700000|2021-06-23 00:05:00|400.73|398.73|401.88|399.88|402.21|400.21|400.73|398.73|0
1624407000000|2021-06-23 00:10:00|402.04|400.04|403.19|401.19|403.19|401.19|402.04|400.04|0
1624407300000|2021-06-23 00:15:00|403.03|401.03|402.37|400.37|403.19|401.19|402.37|400.37|0
1624407600000|2021-06-23 00:20:00|402.21|400.21|402.37|400.37|402.53|400.53|401.88|399.88|0
1624407900000|2021-06-23 00:25:00|402.2|400.2|402.2|400.2|402.37|400.37|401.71|399.71|0
1624408200000|2021-06-23 00:30:00|402.37|400.37|401.71|399.71|402.37|400.37|401.05|399.05|0
1624408500000|2021-06-23 00:35:00|401.54|399.54|401.87|399.87|401.87|399.87|401.05|399.05|0
1624408800000|2021-06-23 00:40:00|401.71|399.71|401.87|399.87|402.2|400.2|401.54|399.54|0
1624409100000|2021-06-23 00:45:00|402.03|400.03|402.69|400.69|402.69|400.69|402.03|400.03|0
1624409400000|2021-06-23 00:50:00|402.52|400.52|402.69|400.69|402.93|400.93|402.52|400.52|0
1624409700000|2021-06-23 00:55:00|402.52|400.52|402.36|400.36|402.52|400.52|401.7|399.7|0
1624410000000|2021-06-23 01:00:00|402.52|400.52|403.18|401.18|403.34|401.34|402.52|400.52|0
1624410300000|2021-06-23 01:05:00|403.01|401.01|403.34|401.34|403.67|401.67|403.01|401.01|0
1624410600000|2021-06-23 01:10:00|403.5|401.5|403.5|401.5|404|402|403.42|401.42|0
1624410900000|2021-06-23 01:15:00|403.67|401.67|403.5|401.5|404|402|403.5|401.5|0
1624411200000|2021-06-23 01:20:00|403.67|401.67|403.99|401.99|404.49|402.49|403.5|401.5|0
1624411500000|2021-06-23 01:25:00|403.83|401.83|403.66|401.66|403.83|401.83|403.5|401.5|0
1624411800000|2021-06-23 01:30:00|403.5|401.5|403.5|401.5|403.83|401.83|403.33|401.33|0
1624412100000|2021-06-23 01:35:00|403.57|401.57|403|401|403.66|401.66|402.84|400.84|0
1624412400000|2021-06-23 01:40:00|403.16|401.16|403.33|401.33|403.66|401.66|402.67|400.67|0
1624412700000|2021-06-23 01:45:00|403.41|401.41|403.33|401.33|403.82|401.82|403|401|0
1624413000000|2021-06-23 01:50:00|403.16|401.16|403.49|401.49|403.65|401.65|402.5|400.5|0
1624413300000|2021-06-23 01:55:00|403.65|401.65|403.65|401.65|404.15|402.15|403.49|401.49|0
1624413600000|2021-06-23 02:00:00|403.82|401.82|404.14|402.14|404.14|402.14|403.49|401.49|0
1624413900000|2021-06-23 02:05:00|403.98|401.98|404.47|402.47|404.47|402.47|403.81|401.81|0
1624414200000|2021-06-23 02:10:00|404.64|402.64|404.31|402.31|404.64|402.64|404.14|402.14|0
1624414500000|2021-06-23 02:15:00|404.47|402.47|404.63|402.63|404.96|402.96|404.47|402.47|0
1624414800000|2021-06-23 02:20:00|404.47|402.47|403.97|401.97|404.63|402.63|403.97|401.97|0
1624415100000|2021-06-23 02:25:00|404.14|402.14|404.3|402.3|404.47|402.47|404.14|402.14|0
1624415400000|2021-06-23 02:30:00|404.46|402.46|404.63|402.63|404.79|402.79|404.14|402.14|0
1624415700000|2021-06-23 02:35:00|404.79|402.79|404.79|402.79|405.12|403.12|404.63|402.63|0
1624416000000|2021-06-23 02:40:00|404.63|402.63|405.03|403.03|405.03|403.03|404.46|402.46|0
1624416300000|2021-06-23 02:45:00|405.12|403.12|405.03|403.03|405.28|403.28|404.95|402.95|0
1624416600000|2021-06-23 02:50:00|404.79|402.79|404.95|402.95|405.12|403.12|404.79|402.79|0
1624416900000|2021-06-23 02:55:00|404.79|402.79|404.53|402.53|404.95|402.95|404.45|402.45|0
1624417200000|2021-06-23 03:00:00|404.62|402.62|405.77|403.77|405.77|403.77|404.62|402.62|0
1624417500000|2021-06-23 03:05:00|405.61|403.61|405.28|403.28|405.77|403.77|405.28|403.28|0
1624417800000|2021-06-23 03:10:00|405.35|403.35|405.6|403.6|405.6|403.6|405.27|403.27|0
1624418100000|2021-06-23 03:15:00|405.77|403.77|405.44|403.44|405.77|403.77|405.44|403.44|0
1624418400000|2021-06-23 03:20:00|405.6|403.6|405.6|403.6|405.77|403.77|405.44|403.44|0
1624418700000|2021-06-23 03:25:00|405.43|403.43|405.27|403.27|405.6|403.6|405.27|403.27|0
1624419000000|2021-06-23 03:30:00|405.1|403.1|405.1|403.1|405.1|403.1|404.94|402.94|0
1624419300000|2021-06-23 03:35:00|405.27|403.27|405.27|403.27|405.43|403.43|405.27|403.27|0
1624419600000|2021-06-23 03:40:00|405.26|403.26|404.93|402.93|405.26|403.26|404.93|402.93|0
1624419900000|2021-06-23 03:45:00|405.1|403.1|405.1|403.1|405.1|403.1|404.93|402.93|0
1624420200000|2021-06-23 03:50:00|404.93|402.93|404.77|402.77|404.93|402.93|404.6|402.6|0
1624420500000|2021-06-23 03:55:00|404.76|402.76|404.76|402.76|404.84|402.84|404.6|402.6|0
1624420800000|2021-06-23 04:00:00|404.6|402.6|404.1|402.1|404.76|402.76|404.1|402.1|0
1624421100000|2021-06-23 04:05:00|404.02|402.02|404.43|402.43|404.51|402.51|403.94|401.94|0
1624421400000|2021-06-23 04:10:00|404.34|402.34|404.43|402.43|404.51|402.51|404.26|402.26|0
1624421700000|2021-06-23 04:15:00|404.59|402.59|404.59|402.59|404.76|402.76|404.43|402.43|0
1624422000000|2021-06-23 04:20:00|404.67|402.67|404.92|402.92|404.92|402.92|404.59|402.59|0
1624422300000|2021-06-23 04:25:00|404.76|402.76|404.75|402.75|404.92|402.92|404.59|402.59|0
1624422600000|2021-06-23 04:30:00|404.92|402.92|404.92|402.92|405.08|403.08|404.92|402.92|0
1624422900000|2021-06-23 04:35:00|405.08|403.08|405.08|403.08|405.25|403.25|404.92|402.92|0
1624423200000|2021-06-23 04:40:00|404.92|402.92|404.75|402.75|404.92|402.92|404.75|402.75|0
1624423800000|2021-06-23 04:50:00|404.58|402.58|404.58|402.58|404.91|402.91|404.58|402.58|0
1624424100000|2021-06-23 04:55:00|404.42|402.42|403.92|401.92|404.42|402.42|403.92|401.92|0
1624424400000|2021-06-23 05:00:00|404.08|402.08|403.92|401.92|404.41|402.41|403.92|401.92|0
1624424700000|2021-06-23 05:05:00|404.08|402.08|403.75|401.75|404.25|402.25|403.75|401.75|0
1624425000000|2021-06-23 05:10:00|403.59|401.59|403.59|401.59|403.75|401.75|403.59|401.59|0
1624425300000|2021-06-23 05:15:00|403.75|401.75|403.91|401.91|403.91|401.91|403.75|401.75|0
1624425600000|2021-06-23 05:20:00|404.08|402.08|404.57|402.57|404.9|402.9|403.91|401.91|0
1624425900000|2021-06-23 05:25:00|404.65|402.65|404.9|402.9|404.9|402.9|404.57|402.57|0
1624426200000|2021-06-23 05:30:00|404.73|402.73|404.07|402.07|404.9|402.9|403.9|401.9|0
1624426500000|2021-06-23 05:35:00|403.9|401.9|404.23|402.23|404.56|402.56|403.9|401.9|0
1624426800000|2021-06-23 05:40:00|404.4|402.4|404.56|402.56|404.72|402.72|404.23|402.23|0
1624427100000|2021-06-23 05:45:00|404.64|402.64|405.05|403.05|405.22|403.22|404.23|402.23|0
1624427400000|2021-06-23 05:50:00|405.22|403.22|404.89|402.89|405.22|403.22|404.72|402.72|0
1624427700000|2021-06-23 05:55:00|404.96|402.96|406.28|404.28|406.7|404.7|404.89|402.89|0
1624428000000|2021-06-23 06:00:00|406.04|404.04|405.05|403.05|406.53|404.53|404.88|402.88|0
1624428300000|2021-06-23 06:05:00|404.88|402.88|404.39|402.39|404.88|402.88|404.06|402.06|0
1624428600000|2021-06-23 06:10:00|404.55|402.55|404.05|402.05|405.04|403.04|404.05|402.05|0
1624428900000|2021-06-23 06:15:00|404.22|402.22|405.21|403.21|405.21|403.21|404.05|402.05|0
1624429200000|2021-06-23 06:20:00|405.37|403.37|405.7|403.7|405.87|403.87|405.04|403.04|0
1624429500000|2021-06-23 06:25:00|405.78|403.78|406.03|404.03|406.03|404.03|405.53|403.53|0
1624429800000|2021-06-23 06:30:00|405.94|403.94|405.37|403.37|406.03|404.03|405.37|403.37|0
1624430100000|2021-06-23 06:35:00|405.2|403.2|406.19|404.19|406.36|404.36|405.2|403.2|0
1624430400000|2021-06-23 06:40:00|406.11|404.11|406.85|404.85|407.51|405.51|406.03|404.03|0
1624430700000|2021-06-23 06:45:00|407.02|405.02|406.02|404.02|407.02|405.02|405.69|403.69|0
1624431000000|2021-06-23 06:50:00|405.86|403.86|406.02|404.02|406.68|404.68|405.86|403.86|0
1624431300000|2021-06-23 06:55:00|406.19|404.19|406.1|404.1|406.19|404.19|405.69|403.69|0
1624431600000|2021-06-23 07:00:00|406.18|404.18|405.69|403.69|406.68|404.68|404.86|402.86|0
1624431900000|2021-06-23 07:05:00|405.32|403.72|405.05|403.45|407.71|406.11|404.72|403.12|0
1624432200000|2021-06-23 07:10:00|404.89|403.29|402.91|401.31|404.89|403.29|402.91|401.31|0
1624432500000|2021-06-23 07:15:00|402.41|400.81|403.89|402.29|404.55|402.95|402.33|400.73|0
1624432800000|2021-06-23 07:20:00|403.73|402.13|403.73|402.13|404.22|402.62|403.56|401.96|0
1624433100000|2021-06-23 07:25:00|403.81|402.21|402.24|400.64|403.81|402.21|401.58|399.98|0
1624433400000|2021-06-23 07:30:00|403.14|401.54|401.75|400.15|403.4|401.8|401.42|399.82|0
1624433700000|2021-06-23 07:35:00|401.83|400.23|401.09|399.49|401.99|400.39|400.76|399.16|0
1624434000000|2021-06-23 07:40:00|400.92|399.32|401.41|399.81|401.74|400.14|400.76|399.16|0
1624434300000|2021-06-23 07:45:00|401.25|399.65|401.74|400.14|402.24|400.64|401.09|399.49|0
1624434600000|2021-06-23 07:50:00|401.66|400.06|400.92|399.32|401.74|400.14|400.92|399.32|0
1624434900000|2021-06-23 07:55:00|401.08|399.48|401.41|399.81|401.41|399.81|400.26|398.66|0
1624435200000|2021-06-23 08:00:00|401.08|399.48|401.08|399.48|402.07|400.47|400.91|399.31|0
1624435500000|2021-06-23 08:05:00|400.99|399.39|401.41|399.81|401.9|400.3|400.75|399.15|0
1624435800000|2021-06-23 08:10:00|401.49|399.89|401.4|399.8|401.57|399.97|400.42|398.82|0
1624436100000|2021-06-23 08:15:00|401.32|399.72|402.23|400.63|402.55|400.95|400.91|399.31|0
1624436400000|2021-06-23 08:20:00|402.3|400.7|402.55|400.95|402.72|401.12|402.22|400.62|0
1624436700000|2021-06-23 08:25:00|402.39|400.79|401.73|400.13|402.55|400.95|401.73|400.13|0
1624437000000|2021-06-23 08:30:00|401.89|400.29|401.07|399.47|402.06|400.46|400.91|399.31|0
1624437300000|2021-06-23 08:35:00|401.23|399.63|402.13|400.53|402.22|400.62|401.23|399.63|0
1624437600000|2021-06-23 08:40:00|402.22|400.62|401.89|400.29|402.71|401.11|401.39|399.79|0
1624437900000|2021-06-23 08:45:00|401.72|400.12|401.64|400.04|402.05|400.45|401.39|399.79|0
1624438200000|2021-06-23 08:50:00|401.56|399.96|401.39|399.79|401.8|400.2|401.23|399.63|0
1624438500000|2021-06-23 08:55:00|401.06|399.46|401.22|399.62|401.23|399.63|400.24|398.64|0
1624438800000|2021-06-23 09:00:00|401.06|399.46|400.07|398.47|401.39|399.79|399.42|397.82|0
1624439100000|2021-06-23 09:05:00|399.74|398.14|400.07|398.47|400.07|398.47|398.92|397.32|0
1624439400000|2021-06-23 09:10:00|399.91|398.31|400.56|398.96|400.56|398.96|398.84|397.24|0
1624439700000|2021-06-23 09:15:00|400.4|398.8|400.07|398.47|400.8|399.2|399.74|398.14|0
1624440000000|2021-06-23 09:20:00|399.9|398.3|399.74|398.14|399.9|398.3|399.08|397.48|0
1624440300000|2021-06-23 09:25:00|399.57|397.97|400.06|398.46|400.06|398.46|398.59|396.99|0
1624440600000|2021-06-23 09:30:00|400.23|398.63|400.39|398.79|400.39|398.79|399.74|398.14|0
1624440900000|2021-06-23 09:35:00|400.31|398.71|400.39|398.79|400.88|399.28|400.23|398.63|0
1624441200000|2021-06-23 09:40:00|400.23|398.63|400.88|399.28|401.05|399.45|400.23|398.63|0
1624441500000|2021-06-23 09:45:00|401.05|399.45|401.21|399.61|401.37|399.77|400.88|399.28|0
1624441800000|2021-06-23 09:50:00|401.37|399.77|400.71|399.11|401.54|399.94|400.55|398.95|0
1624442100000|2021-06-23 09:55:00|400.88|399.28|400.05|398.45|401.04|399.44|400.05|398.45|0
1624442400000|2021-06-23 10:00:00|400.22|398.62|399.4|397.8|400.22|398.62|399.23|397.63|0
1624442700000|2021-06-23 10:05:00|399.23|397.63|399.56|397.96|400.05|398.45|398.82|397.22|0
1624443000000|2021-06-23 10:10:00|399.47|397.87|400.21|398.61|400.54|398.94|399.39|397.79|0
1624443300000|2021-06-23 10:15:00|400.05|398.45|400.87|399.27|401.2|399.6|399.89|398.29|0
1624443600000|2021-06-23 10:20:00|401.03|399.43|401.93|400.33|402.02|400.42|400.7|399.1|0
1624443900000|2021-06-23 10:25:00|401.85|400.25|401.85|400.25|402.02|400.42|401.36|399.76|0
1624444200000|2021-06-23 10:30:00|401.77|400.17|401.03|399.43|402.02|400.42|401.03|399.43|0
1624444500000|2021-06-23 10:35:00|400.86|399.26|401.03|399.43|401.19|399.59|400.53|398.93|0
1624444800000|2021-06-23 10:40:00|401.11|399.51|400.7|399.1|401.19|399.59|400.7|399.1|0
1624445100000|2021-06-23 10:45:00|400.86|399.26|400.86|399.26|401.19|399.59|400.53|398.93|0
1624445400000|2021-06-23 10:50:00|400.69|399.09|400.2|398.6|401.19|399.59|400.04|398.44|0
1624445700000|2021-06-23 10:55:00|399.87|398.27|399.87|398.27|400.2|398.6|399.05|397.45|0
1624446000000|2021-06-23 11:00:00|399.71|398.11|397.8|396.2|400.03|398.43|397.8|396.2|0
1624446300000|2021-06-23 11:05:00|397.72|396.12|398.78|397.18|399.03|397.43|397.72|396.12|0
1624446600000|2021-06-23 11:10:00|398.7|397.1|397.63|396.03|398.78|397.18|397.14|395.54|0
1624446900000|2021-06-23 11:15:00|397.47|395.87|397.96|396.36|398.78|397.18|397.47|395.87|0
1624447200000|2021-06-23 11:20:00|397.8|396.2|395.99|394.39|397.96|396.36|395.34|393.74|0
1624447500000|2021-06-23 11:25:00|396.16|394.56|396.16|394.56|396.32|394.72|394.85|393.25|0
1624447800000|2021-06-23 11:30:00|396.32|394.72|397.63|396.03|397.63|396.03|395.99|394.39|0
1624448100000|2021-06-23 11:35:00|397.79|396.19|396.97|395.37|397.79|396.19|395.99|394.39|0
1624448400000|2021-06-23 11:40:00|397.05|395.45|398.28|396.68|398.28|396.68|396.81|395.21|0
1624448700000|2021-06-23 11:45:00|398.12|396.52|397.95|396.35|398.28|396.68|397.29|395.69|0
1624449000000|2021-06-23 11:50:00|398.03|396.43|398.77|397.17|398.93|397.33|397.95|396.35|0
1624449300000|2021-06-23 11:55:00|398.6|397|398.6|397|399.26|397.66|398.6|397|0
1624449600000|2021-06-23 12:00:00|398.44|396.84|398.27|396.67|398.93|397.33|398.11|396.51|0
1624449900000|2021-06-23 12:05:00|398.44|396.84|399.42|397.82|399.42|397.82|398.35|396.75|0
1624450200000|2021-06-23 12:10:00|399.58|397.98|401.56|399.96|401.72|400.12|399.42|397.82|0
1624450500000|2021-06-23 12:15:00|401.39|399.79|400.73|399.13|401.39|399.79|400.4|398.8|0
1624450800000|2021-06-23 12:20:00|400.57|398.97|401.06|399.46|401.72|400.12|400.24|398.64|0
1624451100000|2021-06-23 12:25:00|400.89|399.29|401.06|399.46|401.47|399.87|400.89|399.29|0
1624451400000|2021-06-23 12:30:00|401.22|399.62|400.73|399.13|402.21|400.61|400.56|398.96|0
1624451700000|2021-06-23 12:35:00|400.89|399.29|401.05|399.45|401.38|399.78|400.73|399.13|0
1624452000000|2021-06-23 12:40:00|401.22|399.62|401.22|399.62|401.55|399.95|401.05|399.45|0
1624452300000|2021-06-23 12:45:00|401.38|399.78|401.29|399.69|401.71|400.11|401.05|399.45|0
1624452600000|2021-06-23 12:50:00|401.38|399.78|401.71|400.11|401.87|400.27|401.05|399.45|0
1624452900000|2021-06-23 12:55:00|401.87|400.27|401.87|400.27|401.87|400.27|401.38|399.78|0
1624453200000|2021-06-23 13:00:00|401.71|400.11|401.54|399.94|401.87|400.27|401.38|399.78|0
1624453500000|2021-06-23 13:05:00|401.7|400.1|401.21|399.61|401.87|400.27|401.21|399.61|0
1624453800000|2021-06-23 13:10:00|401.37|399.77|401.7|400.1|401.7|400.1|401.04|399.44|0
1624454100000|2021-06-23 13:15:00|401.78|400.18|400.88|399.28|401.87|400.27|400.88|399.28|0
1624454400000|2021-06-23 13:20:00|400.71|399.11|400.22|398.62|401.2|399.6|400.22|398.62|0
1624454700000|2021-06-23 13:25:00|400.05|398.45|399.06|397.46|400.38|398.78|399.06|397.46|0
1624455000000|2021-06-23 13:30:00|400.38|398.78|401.53|399.93|403.18|401.58|398.41|396.81|0
1624455300000|2021-06-23 13:35:00|401.36|399.76|399.55|397.95|401.53|399.93|399.55|397.95|0
1624455600000|2021-06-23 13:40:00|399.72|398.12|401.53|399.93|401.69|400.09|399.23|397.63|0
1624455900000|2021-06-23 13:45:00|402.02|400.42|401.2|399.6|402.51|400.91|400.37|398.77|0
1624456200000|2021-06-23 13:50:00|401.03|399.43|399.06|397.46|401.03|399.43|398.73|397.13|0
1624456500000|2021-06-23 13:55:00|399.38|397.78|402.02|400.42|402.84|401.24|399.38|397.78|0
1624456800000|2021-06-23 14:00:00|402.18|400.58|401.35|399.75|403|401.4|399.71|398.11|0
1624457100000|2021-06-23 14:05:00|401.52|399.92|402.67|401.07|403.17|401.57|401.19|399.59|0
1624457400000|2021-06-23 14:10:00|402.51|400.91|403.33|401.73|403.33|401.73|401.68|400.08|0
1624457700000|2021-06-23 14:15:00|403.49|401.89|404.32|402.72|404.65|403.05|403.16|401.56|0
1624458000000|2021-06-23 14:20:00|404.15|402.55|403.16|401.56|404.65|403.05|402.83|401.23|0
1624458300000|2021-06-23 14:25:00|403.33|401.73|402.01|400.41|403.66|402.06|401.84|400.24|0
1624458600000|2021-06-23 14:30:00|402.17|400.57|399.19|397.59|402.5|400.9|398.04|396.44|0
1624458900000|2021-06-23 14:35:00|399.35|397.75|398.2|396.6|399.35|397.75|397.87|396.27|0
1624459200000|2021-06-23 14:40:00|398.03|396.43|398.53|396.93|398.86|397.26|398.03|396.43|0
1624459500000|2021-06-23 14:45:00|398.69|397.09|398.03|396.43|399.18|397.58|397.7|396.1|0
1624459800000|2021-06-23 14:50:00|398.2|396.6|399.02|397.42|399.02|397.42|397.54|395.94|0
1624460100000|2021-06-23 14:55:00|399.1|397.5|399.51|397.91|399.59|397.99|398.69|397.09|0
1624460400000|2021-06-23 15:00:00|399.67|398.07|396.22|394.62|400.5|398.9|396.22|394.62|0
1624460700000|2021-06-23 15:05:00|396.05|394.45|395.72|394.12|396.54|394.94|395.72|394.12|0
1624461000000|2021-06-23 15:10:00|395.89|394.29|396.71|395.11|397.04|395.44|395.72|394.12|0
1624461300000|2021-06-23 15:15:00|396.87|395.27|396.71|395.11|396.87|395.27|396.38|394.78|0
1624461600000|2021-06-23 15:20:00|396.54|394.94|397.36|395.76|397.86|396.26|396.38|394.78|0
1624461900000|2021-06-23 15:25:00|397.53|395.93|397.19|395.59|398.02|396.42|396.7|395.1|0
1624462200000|2021-06-23 15:30:00|397.36|395.76|395.72|394.12|397.36|395.76|395.72|394.12|0
1624462500000|2021-06-23 15:35:00|395.71|394.11|396.53|394.93|397.03|395.43|395.39|393.79|0
1624462800000|2021-06-23 15:40:00|396.37|394.77|397.35|395.75|397.68|396.08|396.37|394.77|0
1624463100000|2021-06-23 15:45:00|397.19|395.59|397.35|395.75|397.52|395.92|396.86|395.26|0
1624463400000|2021-06-23 15:50:00|397.19|395.59|398.01|396.41|398.17|396.57|397.19|395.59|0
1624463700000|2021-06-23 15:55:00|397.84|396.24|397.84|396.24|398.17|396.57|397.51|395.91|0
1624464000000|2021-06-23 16:00:00|397.68|396.08|398.01|396.41|398.17|396.57|397.18|395.58|0
1624464300000|2021-06-23 16:05:00|397.84|396.24|398.5|396.9|398.83|397.23|397.84|396.24|0
1624464600000|2021-06-23 16:10:00|398.66|397.06|398.33|396.73|398.83|397.23|398.17|396.57|0
1624464900000|2021-06-23 16:15:00|398.17|396.57|398|396.4|398.33|396.73|397.84|396.24|0
1624465200000|2021-06-23 16:20:00|398.17|396.57|398.33|396.73|398.66|397.06|397.84|396.24|0
1624465500000|2021-06-23 16:25:00|398.16|396.56|398.33|396.73|398.66|397.06|398.16|396.56|0
1624465800000|2021-06-23 16:30:00|398.16|396.56|397.83|396.23|398.16|396.56|397.34|395.74|0
1624466100000|2021-06-23 16:35:00|397.67|396.07|394.38|392.78|397.83|396.23|394.05|392.45|0
1624466400000|2021-06-23 16:40:00|394.05|392.45|397.01|395.41|397.01|395.41|393.89|392.29|0
1624466700000|2021-06-23 16:45:00|396.92|395.32|396.51|394.91|397.01|395.41|395.69|394.09|0
1624467000000|2021-06-23 16:50:00|396.68|395.08|396.67|395.07|397.17|395.57|396.51|394.91|0
1624467300000|2021-06-23 16:55:00|396.51|394.91|396.84|395.24|396.84|395.24|395.85|394.25|0
1624467600000|2021-06-23 17:00:00|396.67|395.07|396.83|395.23|397.16|395.56|396.18|394.58|0
1624467900000|2021-06-23 17:05:00|397|395.4|397.82|396.22|398.15|396.55|396.83|395.23|0
1624468200000|2021-06-23 17:10:00|397.9|396.3|398.97|397.37|398.97|397.37|397.82|396.22|0
1624468500000|2021-06-23 17:15:00|399.3|397.7|398.97|397.37|399.46|397.86|398.8|397.2|0
1624468800000|2021-06-23 17:20:00|398.8|397.2|399.13|397.53|399.63|398.03|398.8|397.2|0
1624469100000|2021-06-23 17:25:00|399.3|397.7|399.46|397.86|399.62|398.02|398.97|397.37|0
1624469400000|2021-06-23 17:30:00|399.29|397.69|399.62|398.02|399.62|398.02|399.13|397.53|0
1624469700000|2021-06-23 17:35:00|399.54|397.94|398.8|397.2|399.62|398.02|398.8|397.2|0
1624470000000|2021-06-23 17:40:00|398.96|397.36|398.8|397.2|399.13|397.53|398.3|396.7|0
1624470300000|2021-06-23 17:45:00|398.96|397.36|398.79|397.19|399.2|397.6|398.3|396.7|0
1624470600000|2021-06-23 17:50:00|398.96|397.36|399.29|397.69|399.62|398.02|398.63|397.03|0
1624470900000|2021-06-23 17:55:00|399.45|397.85|399.45|397.85|399.61|398.01|398.79|397.19|0
1624471200000|2021-06-23 18:00:00|399.61|398.01|397.97|396.37|399.61|398.01|397.97|396.37|0
1624471500000|2021-06-23 18:05:00|398.13|396.53|398.62|397.02|398.79|397.19|397.96|396.36|0
1624471800000|2021-06-23 18:10:00|398.79|397.19|398.79|397.19|398.95|397.35|398.46|396.86|0
1624472100000|2021-06-23 18:15:00|398.62|397.02|398.13|396.53|398.62|397.02|397.47|395.87|0
1624472400000|2021-06-23 18:20:00|398.12|396.52|397.47|395.87|398.29|396.69|397.14|395.54|0
1624472700000|2021-06-23 18:25:00|397.63|396.03|397.3|395.7|398.45|396.85|397.3|395.7|0
1624473000000|2021-06-23 18:30:00|397.13|395.53|397.96|396.36|397.96|396.36|396.97|395.37|0
1624473300000|2021-06-23 18:35:00|398.03|396.43|398.45|396.85|398.61|397.01|397.46|395.86|0
1624473600000|2021-06-23 18:40:00|398.28|396.68|397.62|396.02|398.28|396.68|397.13|395.53|0
1624473900000|2021-06-23 18:45:00|397.79|396.19|397.46|395.86|398.03|396.43|397.46|395.86|0
1624474200000|2021-06-23 18:50:00|397.62|396.02|397.62|396.02|397.79|396.19|397.29|395.69|0
1624474500000|2021-06-23 18:55:00|397.78|396.18|398.11|396.51|398.61|397.01|397.62|396.02|0
1624474800000|2021-06-23 19:00:00|398.28|396.68|398.11|396.51|398.44|396.84|397.95|396.35|0
1624475100000|2021-06-23 19:05:00|397.95|396.35|397.61|396.01|398.44|396.84|397.12|395.52|0
1624475400000|2021-06-23 19:10:00|397.78|396.18|398.44|396.84|398.77|397.17|397.61|396.01|0
1624475700000|2021-06-23 19:15:00|398.51|396.91|398.43|396.83|398.6|397|397.78|396.18|0
1624476000000|2021-06-23 19:20:00|398.35|396.75|398.93|397.33|399.09|397.49|398.1|396.5|0
1624476300000|2021-06-23 19:25:00|399.09|397.49|400.41|398.81|401.07|399.47|398.76|397.16|0
1624476600000|2021-06-23 19:30:00|400.24|398.64|399.25|397.65|400.57|398.97|399.25|397.65|0
1624476900000|2021-06-23 19:35:00|399.42|397.82|398.43|396.83|399.42|397.82|398.26|396.66|0
1624477200000|2021-06-23 19:40:00|398.26|396.66|397.77|396.17|398.59|396.99|397.6|396|0
1624477500000|2021-06-23 19:45:00|397.6|396|395.3|393.7|397.6|396|394.81|393.21|0
1624477800000|2021-06-23 19:50:00|395.14|393.54|394.15|392.55|395.14|393.54|393.58|391.98|0
1624478100000|2021-06-23 19:55:00|394.32|392.72|393.17|391.57|394.32|392.72|393.01|391.41|0
1624478400000|2021-06-23 20:00:00|392.84|391.24|394.64|393.04|395.13|393.53|392.84|391.24|0
1624478700000|2021-06-23 20:05:00|394.8|393.2|394.8|393.2|394.8|393.2|393.99|392.39|0
1624479000000|2021-06-23 20:10:00|394.64|393.04|394.55|392.95|394.8|393.2|394.55|392.95|0
1624479300000|2021-06-23 20:15:00|394.75|392.75|394.8|392.8|394.92|392.92|394.73|392.73|0
1624479600000|2021-06-23 20:20:00|394.82|392.82|394.8|392.8|394.85|392.85|394.66|392.66|0
1624479900000|2021-06-23 20:25:00|394.73|392.73|394.61|392.61|394.77|392.77|394.44|392.44|0
1624480200000|2021-06-23 20:30:00|394.58|392.58|394.75|392.75|394.91|392.91|393.93|391.93|0
1624480500000|2021-06-23 20:35:00|394.58|392.58|394.74|392.74|394.91|392.91|394.58|392.58|0
1624480800000|2021-06-23 20:40:00|394.91|392.91|394.74|392.74|394.91|392.91|394.74|392.74|0
1624481100000|2021-06-23 20:45:00|394.91|392.91|394.58|392.58|395.07|393.07|394.41|392.41|0
1624481400000|2021-06-23 20:50:00|394.41|392.41|394.25|392.25|394.58|392.58|394.25|392.25|0
1624481700000|2021-06-23 20:55:00|394.41|392.41|394.69|392.69|394.9|392.9|394.41|392.41|0
1624482000000|2021-06-23 21:00:00|394.88|392.88|394.83|392.83|394.88|392.88|394.74|392.74|0
1624482300000|2021-06-23 21:05:00|394.81|392.81|394.62|392.62|394.81|392.81|394.62|392.62|0
1624482600000|2021-06-23 21:10:00|394.59|392.59|394.66|392.66|394.69|392.69|394.59|392.59|0
1624482900000|2021-06-23 21:15:00|394.56|392.56|394.54|392.54|394.73|392.73|394.51|392.51|0
1624483200000|2021-06-23 21:20:00|394.7|392.7|394.77|392.77|394.8|392.8|394.54|392.54|0
1624483500000|2021-06-23 21:25:00|394.7|392.7|394.73|392.73|394.8|392.8|394.68|392.68|0
1624483800000|2021-06-23 21:30:00|395.06|393.06|394.87|392.87|395.06|393.06|394.84|392.84|0
1624484100000|2021-06-23 21:35:00|394.82|392.82|394.8|392.8|394.87|392.87|394.8|392.8|0
1624484400000|2021-06-23 21:40:00|394.84|392.84|394.89|392.89|394.89|392.89|394.84|392.84|0
1624484700000|2021-06-23 21:45:00|394.94|392.94|394.86|392.86|394.96|392.96|394.86|392.86|0
1624485000000|2021-06-23 21:50:00|394.84|392.84|394.79|392.79|394.84|392.84|394.76|392.76|0
1624485300000|2021-06-23 21:55:00|394.82|392.82|395.01|393.01|395.22|393.22|394.82|392.82|0
1624485600000|2021-06-23 22:00:00|394.88|392.88|395.46|393.46|395.62|393.62|393.82|391.82|0
1624485900000|2021-06-23 22:05:00|395.62|393.62|395.62|393.62|395.95|393.95|395.45|393.45|0
1624486200000|2021-06-23 22:10:00|395.7|393.7|395.78|393.78|395.95|393.95|395.45|393.45|0
1624486500000|2021-06-23 22:15:00|395.62|393.62|395.62|393.62|395.62|393.62|395.29|393.29|0
1624486800000|2021-06-23 22:20:00|395.69|393.69|395.94|393.94|395.94|393.94|395.61|393.61|0
1624487100000|2021-06-23 22:25:00|395.78|393.78|395.45|393.45|395.78|393.78|395.28|393.28|0
1624487400000|2021-06-23 22:30:00|395.61|393.61|395.94|393.94|396.1|394.1|395.61|393.61|0
1624487700000|2021-06-23 22:35:00|396.1|394.1|395.77|393.77|396.1|394.1|395.77|393.77|0
1624488000000|2021-06-23 22:40:00|395.85|393.85|396.1|394.1|396.1|394.1|395.77|393.77|0
1624488300000|2021-06-23 22:45:00|396.26|394.26|396.26|394.26|396.26|394.26|395.77|393.77|0
1624488600000|2021-06-23 22:50:00|396.43|394.43|396.1|394.1|396.43|394.43|396.1|394.1|0
1624488900000|2021-06-23 22:55:00|396.42|394.42|396.09|394.09|396.42|394.42|396.09|394.09|0
1624489200000|2021-06-23 23:00:00|396.26|394.26|396.42|394.42|396.42|394.42|396.09|394.09|0
1624489500000|2021-06-23 23:05:00|396.26|394.26|395.93|393.93|396.33|394.33|395.93|393.93|0
1624489800000|2021-06-23 23:10:00|396.09|394.09|395.43|393.43|396.25|394.25|395.43|393.43|0
1624490100000|2021-06-23 23:15:00|395.51|393.51|396.25|394.25|396.25|394.25|395.43|393.43|0
1624490400000|2021-06-23 23:20:00|396.09|394.09|396.74|394.74|396.74|394.74|395.76|393.76|0
1624490700000|2021-06-23 23:25:00|396.41|394.41|396.91|394.91|397.07|395.07|396.41|394.41|0
1624491000000|2021-06-23 23:30:00|397.07|395.07|396.9|394.9|397.23|395.23|396.9|394.9|0
1624491300000|2021-06-23 23:35:00|396.74|394.74|396.74|394.74|396.74|394.74|396.74|394.74|0
1624491600000|2021-06-23 23:40:00|396.82|394.82|397.07|395.07|397.07|395.07|396.82|394.82|0
1624491900000|2021-06-23 23:45:00|396.9|394.9|396.9|394.9|397.06|395.06|396.9|394.9|0
1624492200000|2021-06-23 23:50:00|396.73|394.73|396.73|394.73|396.9|394.9|396.73|394.73|0
1624492500000|2021-06-23 23:55:00|396.57|394.57|397.06|395.06|397.06|395.06|396.57|394.57|0
1624492800000|2021-06-24 00:00:00|396.97|394.97|397.39|395.39|397.39|395.39|396.9|394.9|0
1624493100000|2021-06-24 00:05:00|397.3|395.3|397.55|395.55|397.55|395.55|397.22|395.22|0
1624493400000|2021-06-24 00:10:00|397.88|395.88|397.88|395.88|397.88|395.88|397.38|395.38|0
1624493700000|2021-06-24 00:15:00|397.71|395.71|398.53|396.53|398.53|396.53|397.71|395.71|0
1624494000000|2021-06-24 00:20:00|398.7|396.7|398.7|396.7|398.7|396.7|398.53|396.53|0
1624494300000|2021-06-24 00:25:00|398.53|396.53|398.37|396.37|398.53|396.53|398.2|396.2|0
1624494600000|2021-06-24 00:30:00|398.2|396.2|397.71|395.71|398.37|396.37|397.71|395.71|0
1624494900000|2021-06-24 00:35:00|397.87|395.87|398.53|396.53|398.53|396.53|397.87|395.87|0
1624495200000|2021-06-24 00:40:00|398.36|396.36|398.36|396.36|398.53|396.53|398.2|396.2|0
1624495500000|2021-06-24 00:45:00|398.28|396.28|398.19|396.19|398.36|396.36|398.03|396.03|0
1624495800000|2021-06-24 00:50:00|398.36|396.36|398.85|396.85|398.85|396.85|398.27|396.27|0
1624496100000|2021-06-24 00:55:00|398.69|396.69|398.36|396.36|398.85|396.85|398.19|396.19|0
1624496400000|2021-06-24 01:00:00|398.19|396.19|399.01|397.01|399.18|397.18|398.19|396.19|0
1624496700000|2021-06-24 01:05:00|399.18|397.18|398.35|396.35|399.18|397.18|398.19|396.19|0
1624497000000|2021-06-24 01:10:00|398.52|396.52|398.27|396.27|398.52|396.52|398.02|396.02|0
1624497300000|2021-06-24 01:15:00|398.35|396.35|398.51|396.51|398.68|396.68|398.35|396.35|0
1624497600000|2021-06-24 01:20:00|398.59|396.59|398.68|396.68|398.84|396.84|398.51|396.51|0
1624497900000|2021-06-24 01:25:00|398.76|396.76|399.25|397.25|399.33|397.33|398.76|396.76|0
1624498200000|2021-06-24 01:30:00|399.5|397.5|399.5|397.5|399.83|397.83|399.33|397.33|0
1624498500000|2021-06-24 01:35:00|399.66|397.66|399.5|397.5|399.99|397.99|399.5|397.5|0
1624498800000|2021-06-24 01:40:00|399.66|397.66|400.15|398.15|400.15|398.15|399.5|397.5|0
1624499100000|2021-06-24 01:45:00|400.32|398.32|399.99|397.99|400.48|398.48|399.99|397.99|0
1624499400000|2021-06-24 01:50:00|399.82|397.82|399.99|397.99|400.32|398.32|399.49|397.49|0
1624499700000|2021-06-24 01:55:00|400.15|398.15|399.82|397.82|400.32|398.32|399.82|397.82|0
1624500000000|2021-06-24 02:00:00|399.98|397.98|399.98|397.98|400.39|398.39|399.9|397.9|0
1624500300000|2021-06-24 02:05:00|400.15|398.15|400.31|398.31|400.31|398.31|399.65|397.65|0
1624500600000|2021-06-24 02:10:00|400.15|398.15|400.47|398.47|400.47|398.47|400.14|398.14|0
1624500900000|2021-06-24 02:15:00|400.31|398.31|400.47|398.47|400.47|398.47|400.31|398.31|0
1624501200000|2021-06-24 02:20:00|400.31|398.31|400.47|398.47|400.47|398.47|400.31|398.31|0
1624501500000|2021-06-24 02:25:00|400.38|398.38|400.3|398.3|400.47|398.47|400.14|398.14|0
1624501800000|2021-06-24 02:30:00|400.38|398.38|400.3|398.3|400.47|398.47|400.14|398.14|0
1624502100000|2021-06-24 02:35:00|400.47|398.47|400.47|398.47|400.47|398.47|400.3|398.3|0
1624502400000|2021-06-24 02:40:00|400.38|398.38|400.46|398.46|400.63|398.63|400.3|398.3|0
1624502700000|2021-06-24 02:45:00|400.54|398.54|400.3|398.3|400.63|398.63|400.3|398.3|0
1624503000000|2021-06-24 02:50:00|400.21|398.21|399.8|397.8|400.3|398.3|399.8|397.8|0
1624503300000|2021-06-24 02:55:00|399.71|397.71|400.13|398.13|400.13|398.13|399.64|397.64|0
1624503600000|2021-06-24 03:00:00|399.96|397.96|399.96|397.96|400.21|398.21|399.96|397.96|0
1624503900000|2021-06-24 03:05:00|399.8|397.8|399.63|397.63|399.96|397.96|399.63|397.63|0
1624504200000|2021-06-24 03:10:00|399.8|397.8|399.63|397.63|399.8|397.8|399.46|397.46|0
1624504500000|2021-06-24 03:15:00|399.79|397.79|399.46|397.46|399.79|397.79|399.46|397.46|0
1624504800000|2021-06-24 03:20:00|399.38|397.38|399.46|397.46|399.46|397.46|399.3|397.3|0
1624505100000|2021-06-24 03:25:00|399.63|397.63|399.54|397.54|399.63|397.63|399.46|397.46|0
1624505400000|2021-06-24 03:30:00|399.46|397.46|399.79|397.79|399.95|397.95|399.46|397.46|0
1624505700000|2021-06-24 03:35:00|399.95|397.95|399.79|397.79|399.95|397.95|399.79|397.79|0
1624506000000|2021-06-24 03:40:00|399.95|397.95|400.11|398.11|400.11|398.11|399.79|397.79|0
1624506300000|2021-06-24 03:45:00|400.28|398.28|400.11|398.11|400.28|398.28|399.95|397.95|0
1624506600000|2021-06-24 03:50:00|400.19|398.19|400.61|398.61|400.61|398.61|400.19|398.19|0
1624506900000|2021-06-24 03:55:00|400.44|398.44|400.44|398.44|400.61|398.61|400.44|398.44|0
1624507200000|2021-06-24 04:00:00|400.27|398.27|400.27|398.27|400.35|398.35|400.11|398.11|0
1624507500000|2021-06-24 04:05:00|400.11|398.11|400.11|398.11|400.27|398.27|400.11|398.11|0
1624507800000|2021-06-24 04:10:00|400.18|398.18|400.43|398.43|400.43|398.43|400.11|398.11|0
1624508100000|2021-06-24 04:15:00|400.6|398.6|400.43|398.43|400.6|398.6|400.43|398.43|0
1624508400000|2021-06-24 04:20:00|400.27|398.27|400.27|398.27|400.43|398.43|400.27|398.27|0
1624508700000|2021-06-24 04:25:00|400.43|398.43|400.1|398.1|400.43|398.43|400.1|398.1|0
1624509000000|2021-06-24 04:30:00|400.01|398.01|399.85|397.85|400.1|398.1|399.85|397.85|0
1624509300000|2021-06-24 04:35:00|399.93|397.93|399.93|397.93|399.93|397.93|399.77|397.77|0
1624509600000|2021-06-24 04:40:00|399.77|397.77|399.6|397.6|399.93|397.93|399.6|397.6|0
1624509900000|2021-06-24 04:45:00|399.76|397.76|399.93|397.93|399.93|397.93|399.76|397.76|0
1624510500000|2021-06-24 04:55:00|400.09|398.09|399.76|397.76|400.09|398.09|399.76|397.76|0
1624510800000|2021-06-24 05:00:00|399.67|397.67|399.76|397.76|399.76|397.76|399.26|397.26|0
1624511100000|2021-06-24 05:05:00|399.67|397.67|399.92|397.92|399.92|397.92|399.59|397.59|0
1624511400000|2021-06-24 05:10:00|400.09|398.09|399.92|397.92|400.09|398.09|399.75|397.75|0
1624511700000|2021-06-24 05:15:00|399.75|397.75|398.93|396.93|399.83|397.83|398.68|396.68|0
1624512000000|2021-06-24 05:20:00|398.76|396.76|398.93|396.93|399.09|397.09|398.76|396.76|0
1624512300000|2021-06-24 05:25:00|398.76|396.76|398.6|396.6|398.93|396.93|398.27|396.27|0
1624512600000|2021-06-24 05:30:00|398.43|396.43|398.92|396.92|398.92|396.92|398.26|396.26|0
1624512900000|2021-06-24 05:35:00|399.09|397.09|398.84|396.84|399.25|397.25|398.76|396.76|0
1624513200000|2021-06-24 05:40:00|398.76|396.76|398.67|396.67|398.76|396.76|398.43|396.43|0
1624513500000|2021-06-24 05:45:00|398.75|396.75|398.75|396.75|398.75|396.75|398.42|396.42|0
1624513800000|2021-06-24 05:50:00|398.59|396.59|398.92|396.92|398.92|396.92|398.59|396.59|0
1624514100000|2021-06-24 05:55:00|399.08|397.08|398.75|396.75|399.08|397.08|398.59|396.59|0
1624514400000|2021-06-24 06:00:00|398.59|396.59|399.08|397.08|399.08|397.08|398.42|396.42|0
1624514700000|2021-06-24 06:05:00|398.99|396.99|399.74|397.74|399.9|397.9|398.91|396.91|0
1624515000000|2021-06-24 06:10:00|399.57|397.57|399.24|397.24|399.9|397.9|399.07|397.07|0
1624515300000|2021-06-24 06:15:00|399.07|397.07|399.4|397.4|399.4|397.4|398.74|396.74|0
1624515600000|2021-06-24 06:20:00|399.57|397.57|399.81|397.81|399.9|397.9|399.57|397.57|0
1624515900000|2021-06-24 06:25:00|399.9|397.9|399.89|397.89|399.9|397.9|399.4|397.4|0
1624516200000|2021-06-24 06:30:00|399.81|397.81|399.89|397.89|400.06|398.06|399.73|397.73|0
1624516500000|2021-06-24 06:35:00|399.97|397.97|399.56|397.56|400.39|398.39|399.4|397.4|0
1624516800000|2021-06-24 06:40:00|399.4|397.4|399.56|397.56|399.72|397.72|399.07|397.07|0
1624517100000|2021-06-24 06:45:00|399.47|397.47|399.72|397.72|399.72|397.72|399.39|397.39|0
1624517400000|2021-06-24 06:50:00|399.56|397.56|399.72|397.72|399.89|397.89|399.39|397.39|0
1624517700000|2021-06-24 06:55:00|399.89|397.89|399.47|397.47|399.89|397.89|399.39|397.39|0
1624518000000|2021-06-24 07:00:00|399.55|397.55|399.51|397.51|400.84|398.84|398.73|396.73|0
1624518300000|2021-06-24 07:05:00|399.15|397.55|400.3|398.7|401.13|399.53|399.15|397.55|0
1624518600000|2021-06-24 07:10:00|400.14|398.54|400.55|398.95|400.8|399.2|400.14|398.54|0
1624518900000|2021-06-24 07:15:00|400.63|399.03|400.05|398.45|401.13|399.53|399.88|398.28|0
1624519200000|2021-06-24 07:20:00|399.97|398.37|400.05|398.45|400.46|398.86|399.72|398.12|0
1624519500000|2021-06-24 07:25:00|399.97|398.37|399.47|397.87|400.13|398.53|399.47|397.87|0
1624519800000|2021-06-24 07:30:00|399.3|397.7|398.97|397.37|399.3|397.7|398.31|396.71|0
1624520100000|2021-06-24 07:35:00|398.81|397.21|400.62|399.02|400.62|399.02|398.64|397.04|0
1624520400000|2021-06-24 07:40:00|400.46|398.86|400.46|398.86|400.79|399.19|400.13|398.53|0
1624520700000|2021-06-24 07:45:00|400.62|399.02|400.79|399.19|401.12|399.52|400.29|398.69|0
1624521000000|2021-06-24 07:50:00|400.95|399.35|400.62|399.02|400.95|399.35|400.29|398.69|0
1624521300000|2021-06-24 07:55:00|400.7|399.1|400.62|399.02|401.11|399.51|400.45|398.85|0
1624521600000|2021-06-24 08:00:00|400.45|398.85|403.1|401.5|403.6|402|400.29|398.69|0
1624521900000|2021-06-24 08:05:00|403.43|401.83|403.6|402|404.26|402.66|402.6|401|0
1624522200000|2021-06-24 08:10:00|403.59|401.99|403.26|401.66|403.76|402.16|402.93|401.33|0
1624522500000|2021-06-24 08:15:00|403.43|401.83|404.09|402.49|404.09|402.49|403.1|401.5|0
1624522800000|2021-06-24 08:20:00|403.92|402.32|402.94|401.34|405.83|404.23|402.86|401.26|0
1624523100000|2021-06-24 08:25:00|403.02|401.42|403.35|401.75|403.35|401.75|402.86|401.26|0
1624523400000|2021-06-24 08:30:00|403.43|401.83|403.52|401.92|404.02|402.42|403.35|401.75|0
1624523700000|2021-06-24 08:35:00|403.35|401.75|403.85|402.25|404.01|402.41|403.35|401.75|0
1624524000000|2021-06-24 08:40:00|404.01|402.41|404.51|402.91|404.68|403.08|403.68|402.08|0
1624524300000|2021-06-24 08:45:00|404.34|402.74|404.51|402.91|404.68|403.08|404.18|402.58|0
1624524600000|2021-06-24 08:50:00|404.34|402.74|404.51|402.91|404.84|403.24|404.18|402.58|0
1624524900000|2021-06-24 08:55:00|404.34|402.74|404.51|402.91|404.51|402.91|404.17|402.57|0
1624525200000|2021-06-24 09:00:00|404.67|403.07|404.67|403.07|404.67|403.07|404.34|402.74|0
1624525500000|2021-06-24 09:05:00|404.5|402.9|405.17|403.57|405.33|403.73|404.5|402.9|0
1624525800000|2021-06-24 09:10:00|405|403.4|406.17|404.57|406.5|404.9|405|403.4|0
1624526100000|2021-06-24 09:15:00|406.33|404.73|406.33|404.73|406.5|404.9|406|404.4|0
1624526400000|2021-06-24 09:20:00|406.5|404.9|406|404.4|406.66|405.06|406|404.4|0
1624526700000|2021-06-24 09:25:00|406.16|404.56|405.33|403.73|406.16|404.56|405|403.4|0
1624527000000|2021-06-24 09:30:00|405.16|403.56|406.16|404.56|406.16|404.56|405.16|403.56|0
1624527300000|2021-06-24 09:35:00|405.99|404.39|405.82|404.22|406.16|404.56|405.66|404.06|0
1624527600000|2021-06-24 09:40:00|405.66|404.06|404.99|403.39|405.82|404.22|404.66|403.06|0
1624527900000|2021-06-24 09:45:00|405.16|403.56|404.99|403.39|405.32|403.72|404.66|403.06|0
1624528200000|2021-06-24 09:50:00|404.9|403.3|404.49|402.89|404.99|403.39|404.49|402.89|0
1624528500000|2021-06-24 09:55:00|404.65|403.05|404.99|403.39|405.49|403.89|404.32|402.72|0
1624528800000|2021-06-24 10:00:00|404.82|403.22|404.48|402.88|404.99|403.39|404.15|402.55|0
1624529100000|2021-06-24 10:05:00|404.65|403.05|404.65|403.05|405.32|403.72|404.65|403.05|0
1624529400000|2021-06-24 10:10:00|404.82|403.22|404.98|403.38|405.31|403.71|404.65|403.05|0
1624529700000|2021-06-24 10:15:00|405.06|403.46|405.31|403.71|405.81|404.21|404.98|403.38|0
1624530000000|2021-06-24 10:20:00|405.48|403.88|406.14|404.54|406.31|404.71|405.48|403.88|0
1624530300000|2021-06-24 10:25:00|405.98|404.38|405.64|404.04|406.64|405.04|405.47|403.87|0
1624530600000|2021-06-24 10:30:00|405.47|403.87|405.47|403.87|405.81|404.21|405.31|403.71|0
1624530900000|2021-06-24 10:35:00|405.31|403.71|405.47|403.87|405.47|403.87|405.14|403.54|0
1624531200000|2021-06-24 10:40:00|405.3|403.7|405.14|403.54|405.47|403.87|405.14|403.54|0
1624531500000|2021-06-24 10:45:00|404.97|403.37|405.3|403.7|405.47|403.87|404.97|403.37|0
1624531800000|2021-06-24 10:50:00|405.47|403.87|405.3|403.7|405.8|404.2|405.3|403.7|0
1624532100000|2021-06-24 10:55:00|405.13|403.53|404.97|403.37|405.47|403.87|404.63|403.03|0
1624532400000|2021-06-24 11:00:00|404.8|403.2|405.3|403.7|405.3|403.7|404.3|402.7|0
1624532700000|2021-06-24 11:05:00|405.13|403.53|405.79|404.19|406.13|404.53|405.13|403.53|0
1624533000000|2021-06-24 11:10:00|405.63|404.03|404.79|403.19|405.63|404.03|404.79|403.19|0
1624533300000|2021-06-24 11:15:00|404.96|403.36|404.63|403.03|404.96|403.36|404.63|403.03|0
1624533600000|2021-06-24 11:20:00|404.79|403.19|405.29|403.69|405.46|403.86|404.79|403.19|0
1624533900000|2021-06-24 11:25:00|405.12|403.52|404.62|403.02|405.46|403.86|404.46|402.86|0
1624534200000|2021-06-24 11:30:00|404.79|403.19|404.45|402.85|405.12|403.52|404.12|402.52|0
1624534500000|2021-06-24 11:35:00|404.53|402.93|404.95|403.35|405.29|403.69|404.45|402.85|0
1624534800000|2021-06-24 11:40:00|405.12|403.52|404.45|402.85|405.12|403.52|404.12|402.52|0
1624535100000|2021-06-24 11:45:00|404.62|403.02|404.95|403.35|405.12|403.52|404.45|402.85|0
1624535400000|2021-06-24 11:50:00|404.86|403.26|405.11|403.51|405.19|403.59|404.78|403.18|0
1624535700000|2021-06-24 11:55:00|404.95|403.35|405.11|403.51|405.45|403.85|404.78|403.18|0
1624536000000|2021-06-24 12:00:00|405.28|403.68|405.44|403.84|405.61|404.01|404.94|403.34|0
1624536300000|2021-06-24 12:05:00|405.61|404.01|405.44|403.84|405.78|404.18|405.44|403.84|0
1624536600000|2021-06-24 12:10:00|405.28|403.68|405.44|403.84|405.44|403.84|405.11|403.51|0
1624536900000|2021-06-24 12:15:00|405.35|403.75|405.44|403.84|405.94|404.34|405.27|403.67|0
1624537200000|2021-06-24 12:20:00|405.6|404|405.6|404|405.77|404.17|405.27|403.67|0
1624537500000|2021-06-24 12:25:00|405.77|404.17|405.6|404|406.18|404.58|405.52|403.92|0
1624537800000|2021-06-24 12:30:00|405.77|404.17|404.6|403|405.93|404.33|404.1|402.5|0
1624538100000|2021-06-24 12:35:00|404.77|403.17|404.93|403.33|405.27|403.67|404.77|403.17|0
1624538400000|2021-06-24 12:40:00|405.01|403.41|404.76|403.16|405.26|403.66|404.6|403|0
1624538700000|2021-06-24 12:45:00|404.93|403.33|403.1|401.5|404.93|403.33|403.1|401.5|0
1624539000000|2021-06-24 12:50:00|403.27|401.67|402.6|401|403.76|402.16|402.43|400.83|0
1624539300000|2021-06-24 12:55:00|402.77|401.17|404.26|402.66|404.26|402.66|402.77|401.17|0
1624539600000|2021-06-24 13:00:00|404.09|402.49|403.93|402.33|404.26|402.66|403.59|401.99|0
1624539900000|2021-06-24 13:05:00|404.09|402.49|404.92|403.32|404.92|403.32|403.93|402.33|0
1624540200000|2021-06-24 13:10:00|405.09|403.49|405.59|403.99|405.59|403.99|404.76|403.16|0
1624540500000|2021-06-24 13:15:00|405.75|404.15|405.42|403.82|405.75|404.15|405.42|403.82|0
1624540800000|2021-06-24 13:20:00|405.59|403.99|405.25|403.65|405.59|403.99|405.08|403.48|0
1624541100000|2021-06-24 13:25:00|405.42|403.82|406.58|404.98|407.08|405.48|405.08|403.48|0
1624541400000|2021-06-24 13:30:00|406.42|404.82|407.19|405.59|408.51|406.91|405.41|403.81|0
1624541700000|2021-06-24 13:35:00|406.69|405.09|406.35|404.75|407.85|406.25|406.02|404.42|0
1624542000000|2021-06-24 13:40:00|406.52|404.92|407.18|405.58|409.36|407.76|406.35|404.75|0
1624542300000|2021-06-24 13:45:00|407.35|405.75|408.43|406.83|408.85|407.25|407.02|405.42|0
1624542600000|2021-06-24 13:50:00|408.52|406.92|408.18|406.58|409.02|407.42|407.52|405.92|0
1624542900000|2021-06-24 13:55:00|408.02|406.42|406.68|405.08|408.68|407.08|405.85|404.25|0
1624543200000|2021-06-24 14:00:00|406.85|405.25|407.34|405.74|407.85|406.25|405.68|404.08|0
1624543500000|2021-06-24 14:05:00|407.51|405.91|407.01|405.41|409.01|407.41|407.01|405.41|0
1624543800000|2021-06-24 14:10:00|407.18|405.58|407.01|405.41|407.68|406.08|406.51|404.91|0
1624544100000|2021-06-24 14:15:00|407.17|405.57|408.68|407.08|408.84|407.24|407.17|405.57|0
1624544400000|2021-06-24 14:20:00|408.84|407.24|410.18|408.58|410.59|408.99|408.51|406.91|0
1624544700000|2021-06-24 14:25:00|410.35|408.75|410.51|408.91|410.68|409.08|409.84|408.24|0
1624545000000|2021-06-24 14:30:00|410.68|409.08|411.3|409.7|411.47|409.87|409.51|407.91|0
1624545300000|2021-06-24 14:35:00|411.13|409.53|411.13|409.53|411.3|409.7|410.63|409.03|0
1624545600000|2021-06-24 14:40:00|410.96|409.36|411.3|409.7|411.63|410.03|410.79|409.19|0
1624545900000|2021-06-24 14:45:00|411.13|409.53|409.79|408.19|411.21|409.61|409.79|408.19|0
1624546200000|2021-06-24 14:50:00|409.96|408.36|408.12|406.52|410.29|408.69|407.95|406.35|0
1624546500000|2021-06-24 14:55:00|407.95|406.35|408.12|406.52|408.78|407.18|407.95|406.35|0
1624546800000|2021-06-24 15:00:00|407.95|406.35|408.78|407.18|409.12|407.52|407.95|406.35|0
1624547100000|2021-06-24 15:05:00|408.61|407.01|409.11|407.51|409.28|407.68|408.45|406.85|0
1624547400000|2021-06-24 15:10:00|409.19|407.59|408.44|406.84|409.28|407.68|408.11|406.51|0
1624547700000|2021-06-24 15:15:00|408.28|406.68|407.61|406.01|408.61|407.01|407.11|405.51|0
1624548000000|2021-06-24 15:20:00|407.77|406.17|407.44|405.84|407.77|406.17|406.77|405.17|0
1624548300000|2021-06-24 15:25:00|407.27|405.67|407.94|406.34|407.94|406.34|407.1|405.5|0
1624548600000|2021-06-24 15:30:00|408.02|406.42|407.16|405.56|408.11|406.51|406.99|405.39|0
1624548900000|2021-06-24 15:35:00|407.33|405.73|406.32|404.72|407.33|405.73|406.16|404.56|0
1624549200000|2021-06-24 15:40:00|406.16|404.56|406.16|404.56|406.66|405.06|404.66|403.06|0
1624549500000|2021-06-24 15:45:00|406.32|404.72|406.73|405.13|406.9|405.3|405.82|404.22|0
1624549800000|2021-06-24 15:50:00|406.82|405.22|405.99|404.39|407.32|405.72|405.82|404.22|0
1624550100000|2021-06-24 15:55:00|405.82|404.22|405.82|404.22|406.32|404.72|405.65|404.05|0
1624550400000|2021-06-24 16:00:00|405.98|404.38|406.15|404.55|406.15|404.55|405.65|404.05|0
1624550700000|2021-06-24 16:05:00|406.32|404.72|406.48|404.88|406.65|405.05|405.98|404.38|0
1624551000000|2021-06-24 16:10:00|406.31|404.71|406.98|405.38|407.65|406.05|406.31|404.71|0
1624551300000|2021-06-24 16:15:00|407.15|405.55|407.48|405.88|407.48|405.88|406.65|405.05|0
1624551600000|2021-06-24 16:20:00|407.31|405.71|408.31|406.71|408.31|406.71|407.31|405.71|0
1624551900000|2021-06-24 16:25:00|408.14|406.54|406.97|405.37|408.14|406.54|406.97|405.37|0
1624552200000|2021-06-24 16:30:00|407.14|405.54|406.97|405.37|407.47|405.87|406.31|404.71|0
1624552500000|2021-06-24 16:35:00|406.81|405.21|407.81|406.21|408.14|406.54|406.81|405.21|0
1624552800000|2021-06-24 16:40:00|407.64|406.04|408.64|407.04|409.48|407.88|407.64|406.04|0
1624553100000|2021-06-24 16:45:00|408.81|407.21|408.14|406.54|409.31|407.71|407.97|406.37|0
1624553400000|2021-06-24 16:50:00|407.97|406.37|408.97|407.37|408.97|407.37|407.64|406.04|0
1624553700000|2021-06-24 16:55:00|409.14|407.54|408.63|407.03|409.14|407.54|407.8|406.2|0
1624554000000|2021-06-24 17:00:00|408.47|406.87|409.47|407.87|409.64|408.04|408.47|406.87|0
1624554300000|2021-06-24 17:05:00|409.55|407.95|409.63|408.03|409.8|408.2|409.3|407.7|0
1624554600000|2021-06-24 17:10:00|409.47|407.87|410.64|409.04|410.64|409.04|409.13|407.53|0
1624554900000|2021-06-24 17:15:00|410.47|408.87|407.96|406.36|410.81|409.21|407.96|406.36|0
1624555200000|2021-06-24 17:20:00|408.13|406.53|407.96|406.36|408.13|406.53|406.62|405.02|0
1624555500000|2021-06-24 17:25:00|407.79|406.19|407.62|406.02|408.29|406.69|407.29|405.69|0
1624555800000|2021-06-24 17:30:00|407.46|405.86|407.87|406.27|407.95|406.35|407.12|405.52|0
1624556100000|2021-06-24 17:35:00|407.95|406.35|407.45|405.85|407.95|406.35|406.95|405.35|0
1624556400000|2021-06-24 17:40:00|407.29|405.69|407.28|405.68|407.79|406.19|407.12|405.52|0
1624556700000|2021-06-24 17:45:00|407.12|405.52|406.45|404.85|407.28|405.68|406.28|404.68|0
1624557000000|2021-06-24 17:50:00|406.61|405.01|407.78|406.18|407.78|406.18|405.78|404.18|0
1624557300000|2021-06-24 17:55:00|407.61|406.01|408.11|406.51|408.28|406.68|407.61|406.01|0
1624557600000|2021-06-24 18:00:00|408.28|406.68|408.45|406.85|408.78|407.18|407.95|406.35|0
1624557900000|2021-06-24 18:05:00|408.61|407.01|408.61|407.01|409.11|407.51|408.28|406.68|0
1624558200000|2021-06-24 18:10:00|408.78|407.18|408.94|407.34|409.45|407.85|408.61|407.01|0
1624558500000|2021-06-24 18:15:00|408.78|407.18|408.78|407.18|408.94|407.34|408.27|406.67|0
1624558800000|2021-06-24 18:20:00|408.94|407.34|409.44|407.84|409.61|408.01|408.94|407.34|0
1624559100000|2021-06-24 18:25:00|409.28|407.68|409.94|408.34|410.28|408.68|409.28|407.68|0
1624559400000|2021-06-24 18:30:00|410.11|408.51|410.61|409.01|410.78|409.18|409.44|407.84|0
1624559700000|2021-06-24 18:35:00|410.44|408.84|410.61|409.01|410.78|409.18|410.28|408.68|0
1624560000000|2021-06-24 18:40:00|410.44|408.84|410.44|408.84|410.61|409.01|409.94|408.34|0
1624560300000|2021-06-24 18:45:00|410.27|408.67|409.43|407.83|410.78|409.18|409.27|407.67|0
1624560600000|2021-06-24 18:50:00|409.6|408|409.77|408.17|410.27|408.67|409.1|407.5|0
1624560900000|2021-06-24 18:55:00|409.6|408|409.77|408.17|410.1|408.5|409.43|407.83|0
1624561200000|2021-06-24 19:00:00|409.6|408|408.59|406.99|409.93|408.33|408.43|406.83|0
1624561500000|2021-06-24 19:05:00|408.43|406.83|408.42|406.82|409.26|407.66|408.42|406.82|0
1624561800000|2021-06-24 19:10:00|408.26|406.66|409.84|408.24|409.93|408.33|408.26|406.66|0
1624562100000|2021-06-24 19:15:00|409.93|408.33|408.92|407.32|409.93|408.33|408.59|406.99|0
1624562400000|2021-06-24 19:20:00|409.09|407.49|407.92|406.32|409.42|407.82|407.58|405.98|0
1624562700000|2021-06-24 19:25:00|407.75|406.15|407.42|405.82|408.09|406.49|407.08|405.48|0
1624563000000|2021-06-24 19:30:00|407.25|405.65|407.58|405.98|407.92|406.32|406.41|404.81|0
1624563300000|2021-06-24 19:35:00|407.41|405.81|406.75|405.15|408.08|406.48|406.58|404.98|0
1624563600000|2021-06-24 19:40:00|406.91|405.31|408.9|407.3|408.9|407.3|406.58|404.98|0
1624563900000|2021-06-24 19:45:00|408.82|407.22|408.57|406.97|409.4|407.8|408.57|406.97|0
1624564200000|2021-06-24 19:50:00|409.24|407.64|409.57|407.97|410.24|408.64|408.48|406.88|0
1624564500000|2021-06-24 19:55:00|409.74|408.14|408.4|406.8|409.74|408.14|407.73|406.13|0
1624564800000|2021-06-24 20:00:00|408.73|407.13|408.9|407.3|409.06|407.46|408.06|406.46|0
1624565100000|2021-06-24 20:05:00|409.06|407.46|409.9|408.3|409.9|408.3|408.9|407.3|0
1624565400000|2021-06-24 20:10:00|410.07|408.47|409.98|408.38|410.31|408.71|409.98|408.38|0
1624565700000|2021-06-24 20:15:00|410.3|408.3|410.28|408.28|410.38|408.38|410.2|408.2|0
1624566000000|2021-06-24 20:20:00|410.23|408.23|410.43|408.43|410.45|408.45|410.15|408.15|0
1624566300000|2021-06-24 20:25:00|410.55|408.55|410.47|408.47|410.59|408.59|410.35|408.35|0
1624566600000|2021-06-24 20:30:00|410.17|408.17|411.17|409.17|411.51|409.51|410|408|0
1624566900000|2021-06-24 20:35:00|411.34|409.34|411.51|409.51|412.35|410.35|411.17|409.17|0
1624567200000|2021-06-24 20:40:00|411.34|409.34|411.84|409.84|411.84|409.84|411.17|409.17|0
1624567500000|2021-06-24 20:45:00|411.67|409.67|411.84|409.84|412.01|410.01|411.67|409.67|0
1624567800000|2021-06-24 20:50:00|412.01|410.01|412.01|410.01|412.01|410.01|411.84|409.84|0
1624568100000|2021-06-24 20:55:00|412.17|410.17|412.68|410.68|412.84|410.84|411.84|409.84|0
1624568400000|2021-06-24 21:00:00|412.7|410.7|412.45|410.45|412.7|410.7|412.45|410.45|0
1624568700000|2021-06-24 21:05:00|412.48|410.48|412.79|410.79|412.82|410.82|412.48|410.48|0
1624569000000|2021-06-24 21:10:00|412.97|410.97|412.72|410.72|412.97|410.97|412.67|410.67|0
1624569300000|2021-06-24 21:15:00|412.7|410.7|412.67|410.67|412.72|410.72|412.67|410.67|0
1624569600000|2021-06-24 21:20:00|412.77|410.77|412.44|410.44|412.77|410.77|412.29|410.29|0
1624569900000|2021-06-24 21:25:00|412.42|410.42|412.46|410.46|412.46|410.46|412.36|410.36|0
1624570200000|2021-06-24 21:30:00|412.36|410.36|412.36|410.36|412.46|410.46|412.36|410.36|0
1624570500000|2021-06-24 21:35:00|412.29|410.29|412.34|410.34|412.34|410.34|412.27|410.27|0
1624570800000|2021-06-24 21:40:00|412.36|410.36|412.31|410.31|412.39|410.39|412.26|410.26|0
1624571100000|2021-06-24 21:45:00|412.34|410.34|412.38|410.38|412.41|410.41|412.26|410.26|0
1624571400000|2021-06-24 21:50:00|412.34|410.34|412.63|410.63|412.63|410.63|412.34|410.34|0
1624571700000|2021-06-24 21:55:00|412.56|410.56|412.55|410.55|412.8|410.8|412.41|410.41|0
1624572000000|2021-06-24 22:00:00|412.49|410.49|411.4|409.4|412.65|410.65|411.23|409.23|0
1624572300000|2021-06-24 22:05:00|411.57|409.57|411.4|409.4|412.07|410.07|411.06|409.06|0
1624572600000|2021-06-24 22:10:00|411.23|409.23|411.56|409.56|411.73|409.73|411.06|409.06|0
1624572900000|2021-06-24 22:15:00|411.4|409.4|411.39|409.39|411.56|409.56|411.23|409.23|0
1624573200000|2021-06-24 22:20:00|411.56|409.56|411.39|409.39|411.73|409.73|411.06|409.06|0
1624573500000|2021-06-24 22:25:00|411.56|409.56|412.4|410.4|412.4|410.4|411.56|409.56|0
1624573800000|2021-06-24 22:30:00|412.23|410.23|411.89|409.89|412.4|410.4|411.89|409.89|0
1624574100000|2021-06-24 22:35:00|411.72|409.72|411.89|409.89|411.89|409.89|411.72|409.72|0
1624574400000|2021-06-24 22:40:00|412.06|410.06|411.72|409.72|412.06|410.06|411.55|409.55|0
1624574700000|2021-06-24 22:45:00|411.63|409.63|411.38|409.38|411.72|409.72|411.38|409.38|0
1624575000000|2021-06-24 22:50:00|411.3|409.3|411.72|409.72|411.89|409.89|411.22|409.22|0
1624575300000|2021-06-24 22:55:00|411.88|409.88|412.05|410.05|412.22|410.22|411.88|409.88|0
1624575600000|2021-06-24 23:00:00|412.22|410.22|411.38|409.38|412.22|410.22|411.38|409.38|0
1624575900000|2021-06-24 23:05:00|411.55|409.55|411.04|409.04|411.55|409.55|410.54|408.54|0
1624576200000|2021-06-24 23:10:00|410.88|408.88|411.21|409.21|411.21|409.21|410.87|408.87|0
1624576500000|2021-06-24 23:15:00|410.95|408.95|411.21|409.21|411.21|409.21|410.87|408.87|0
1624576800000|2021-06-24 23:20:00|411.37|409.37|410.87|408.87|411.37|409.37|410.87|408.87|0
1624577100000|2021-06-24 23:25:00|411.04|409.04|410.87|408.87|411.04|409.04|410.87|408.87|0
1624577400000|2021-06-24 23:30:00|410.7|408.7|411.03|409.03|411.2|409.2|410.53|408.53|0
1624577700000|2021-06-24 23:35:00|411.11|409.11|411.2|409.2|411.37|409.37|411.03|409.03|0
1624578000000|2021-06-24 23:40:00|411.11|409.11|410.86|408.86|411.2|409.2|410.86|408.86|0
1624578300000|2021-06-24 23:45:00|411.03|409.03|411.7|409.7|411.87|409.87|410.86|408.86|0
1624578600000|2021-06-24 23:50:00|411.53|409.53|411.36|409.36|412.03|410.03|411.2|409.2|0
1624578900000|2021-06-24 23:55:00|411.2|409.2|410.86|408.86|411.53|409.53|410.69|408.69|0
1624579200000|2021-06-25 00:00:00|411.03|409.03|411.19|409.19|411.86|409.86|410.86|408.86|0
1624579500000|2021-06-25 00:05:00|411.36|409.36|410.86|408.86|411.53|409.53|410.69|408.69|0
1624579800000|2021-06-25 00:10:00|411.02|409.02|410.52|408.52|411.02|409.02|410.35|408.35|0
1624580100000|2021-06-25 00:15:00|410.69|408.69|410.18|408.18|410.69|408.69|410.02|408.02|0
1624580400000|2021-06-25 00:20:00|410.02|408.02|410.52|408.52|410.68|408.68|410.02|408.02|0
1624580700000|2021-06-25 00:25:00|410.6|408.6|411.35|409.35|411.35|409.35|410.52|408.52|0
1624581000000|2021-06-25 00:30:00|411.18|409.18|410.18|408.18|411.18|409.18|410.18|408.18|0
1624581300000|2021-06-25 00:35:00|410.01|408.01|410.34|408.34|410.68|408.68|410.01|408.01|0
1624581600000|2021-06-25 00:40:00|410.51|408.51|410.34|408.34|410.51|408.51|410.01|408.01|0
1624581900000|2021-06-25 00:45:00|410.25|408.25|410.17|408.17|410.51|408.51|409.84|407.84|0
1624582200000|2021-06-25 00:50:00|410.34|408.34|410.51|408.51|410.51|408.51|410.17|408.17|0
1624582500000|2021-06-25 00:55:00|410.34|408.34|410.84|408.84|411.01|409.01|410.34|408.34|0
1624582800000|2021-06-25 01:00:00|411.01|409.01|411.17|409.17|411.34|409.34|410.67|408.67|0
1624583100000|2021-06-25 01:05:00|411.08|409.08|411.83|409.83|411.99|409.99|411|409|0
1624583400000|2021-06-25 01:10:00|411.74|409.74|411.99|409.99|411.99|409.99|411.32|409.32|0
1624583700000|2021-06-25 01:15:00|411.83|409.83|411.82|409.82|412.16|410.16|411.66|409.66|0
1624584000000|2021-06-25 01:20:00|411.66|409.66|410.48|408.48|411.66|409.66|410.32|408.32|0
1624584300000|2021-06-25 01:25:00|410.32|408.32|410.32|408.32|410.73|408.73|410.15|408.15|0
1624584600000|2021-06-25 01:30:00|410.23|408.23|411.15|409.15|411.15|409.15|410.15|408.15|0
1624584900000|2021-06-25 01:35:00|411.32|409.32|411.32|409.32|411.48|409.48|410.98|408.98|0
1624585200000|2021-06-25 01:40:00|411.48|409.48|411.82|409.82|412.65|410.65|411.32|409.32|0
1624585500000|2021-06-25 01:45:00|411.65|409.65|411.48|409.48|411.73|409.73|410.98|408.98|0
1624585800000|2021-06-25 01:50:00|411.65|409.65|411.64|409.64|411.81|409.81|411.31|409.31|0
1624586100000|2021-06-25 01:55:00|411.48|409.48|411.64|409.64|411.64|409.64|411.14|409.14|0
1624586400000|2021-06-25 02:00:00|411.72|409.72|411.64|409.64|411.81|409.81|411.31|409.31|0
1624586700000|2021-06-25 02:05:00|411.81|409.81|412.14|410.14|412.14|410.14|411.47|409.47|0
1624587000000|2021-06-25 02:10:00|411.97|409.97|411.97|409.97|412.31|410.31|411.81|409.81|0
1624587300000|2021-06-25 02:15:00|412.14|410.14|411.8|409.8|412.14|410.14|411.64|409.64|0
1624587600000|2021-06-25 02:20:00|411.88|409.88|412.47|410.47|412.47|410.47|411.88|409.88|0
1624587900000|2021-06-25 02:25:00|412.64|410.64|412.64|410.64|412.81|410.81|412.47|410.47|0
1624588200000|2021-06-25 02:30:00|412.72|410.72|412.8|410.8|412.97|410.97|412.47|410.47|0
1624588500000|2021-06-25 02:35:00|412.64|410.64|412.55|410.55|412.8|410.8|412.47|410.47|0
1624588800000|2021-06-25 02:40:00|412.47|410.47|412.13|410.13|412.47|410.47|411.96|409.96|0
1624589100000|2021-06-25 02:45:00|412.3|410.3|412.3|410.3|412.47|410.47|412.13|410.13|0
1624589400000|2021-06-25 02:50:00|412.13|410.13|411.96|409.96|412.13|410.13|411.96|409.96|0
1624589700000|2021-06-25 02:55:00|412.13|410.13|412.46|410.46|412.63|410.63|411.96|409.96|0
1624590000000|2021-06-25 03:00:00|412.63|410.63|412.12|410.12|412.8|410.8|412.12|410.12|0
1624590300000|2021-06-25 03:05:00|412.29|410.29|412.46|410.46|412.46|410.46|412.29|410.29|0
1624590600000|2021-06-25 03:10:00|412.29|410.29|412.54|410.54|412.62|410.62|412.12|410.12|0
1624590900000|2021-06-25 03:15:00|412.46|410.46|413.12|411.12|413.12|411.12|412.46|410.46|0
1624591200000|2021-06-25 03:20:00|412.96|410.96|413.12|411.12|413.2|411.2|412.96|410.96|0
1624591500000|2021-06-25 03:25:00|412.95|410.95|413.12|411.12|413.12|411.12|412.79|410.79|0
1624591800000|2021-06-25 03:30:00|413.29|411.29|412.78|410.78|413.29|411.29|412.62|410.62|0
1624592100000|2021-06-25 03:35:00|412.62|410.62|413.79|411.79|413.79|411.79|412.62|410.62|0
1624592400000|2021-06-25 03:40:00|413.7|411.7|414.29|412.29|414.29|412.29|413.62|411.62|0
1624592700000|2021-06-25 03:45:00|414.12|412.12|414.29|412.29|414.29|412.29|413.95|411.95|0
1624593000000|2021-06-25 03:50:00|414.12|412.12|413.95|411.95|414.37|412.37|413.95|411.95|0
1624593300000|2021-06-25 03:55:00|413.86|411.86|414.12|412.12|414.12|412.12|413.78|411.78|0
1624593600000|2021-06-25 04:00:00|414.29|412.29|413.95|411.95|414.29|412.29|413.95|411.95|0
1624593900000|2021-06-25 04:05:00|414.03|412.03|413.61|411.61|414.12|412.12|413.61|411.61|0
1624594200000|2021-06-25 04:10:00|413.52|411.52|413.44|411.44|413.61|411.61|413.44|411.44|0
1624594500000|2021-06-25 04:15:00|413.35|411.35|413.44|411.44|413.61|411.61|413.35|411.35|0
1624594800000|2021-06-25 04:20:00|413.61|411.61|413.61|411.61|413.61|411.61|413.44|411.44|0
1624595100000|2021-06-25 04:25:00|413.52|411.52|413.1|411.1|413.61|411.61|413.1|411.1|0
1624595400000|2021-06-25 04:30:00|412.6|410.6|412.09|410.09|412.6|410.6|412.09|410.09|0
1624595700000|2021-06-25 04:35:00|411.93|409.93|411.92|409.92|412.09|410.09|411.76|409.76|0
1624596000000|2021-06-25 04:40:00|412.01|410.01|412.09|410.09|412.26|410.26|412.01|410.01|0
1624596300000|2021-06-25 04:45:00|411.92|409.92|412.26|410.26|412.34|410.34|411.92|409.92|0
1624596600000|2021-06-25 04:50:00|412.42|410.42|412.25|410.25|412.42|410.42|412.09|410.09|0
1624596900000|2021-06-25 04:55:00|412.09|410.09|412.09|410.09|412.42|410.42|411.92|409.92|0
1624597200000|2021-06-25 05:00:00|412.76|410.76|413.09|411.09|413.09|411.09|412.42|410.42|0
1624597500000|2021-06-25 05:05:00|413|411|412.75|410.75|413.09|411.09|412.75|410.75|0
1624597800000|2021-06-25 05:10:00|412.92|410.92|412.42|410.42|412.92|410.92|412.42|410.42|0
1624598100000|2021-06-25 05:15:00|412.08|410.08|411.91|409.91|412.42|410.42|411.74|409.74|0
1624598400000|2021-06-25 05:20:00|412.08|410.08|412.08|410.08|412.25|410.25|411.74|409.74|0
1624598700000|2021-06-25 05:25:00|411.91|409.91|412.58|410.58|412.58|410.58|411.91|409.91|0
1624599000000|2021-06-25 05:30:00|412.41|410.41|412.41|410.41|412.58|410.58|412.07|410.07|0
1624599300000|2021-06-25 05:35:00|412.24|410.24|411.9|409.9|412.24|410.24|411.9|409.9|0
1624599600000|2021-06-25 05:40:00|412.07|410.07|412.57|410.57|412.57|410.57|412.07|410.07|0
1624599900000|2021-06-25 05:45:00|412.41|410.41|412.99|410.99|413.08|411.08|412.41|410.41|0
1624600200000|2021-06-25 05:50:00|413.07|411.07|413.07|411.07|413.24|411.24|412.91|410.91|0
1624600500000|2021-06-25 05:55:00|413.24|411.24|413.07|411.07|413.58|411.58|412.9|410.9|0
1624600800000|2021-06-25 06:00:00|413.24|411.24|411.56|409.56|413.24|411.24|411.56|409.56|0
1624601100000|2021-06-25 06:05:00|411.39|409.39|411.56|409.56|412.23|410.23|411.23|409.23|0
1624601400000|2021-06-25 06:10:00|411.73|409.73|411.56|409.56|411.73|409.73|410.72|408.72|0
1624601700000|2021-06-25 06:15:00|411.47|409.47|410.89|408.89|411.56|409.56|410.55|408.55|0
1624602000000|2021-06-25 06:20:00|411.05|409.05|410.72|408.72|411.47|409.47|410.72|408.72|0
1624602300000|2021-06-25 06:25:00|410.8|408.8|410.55|408.55|410.8|408.8|410.38|408.38|0
1624602600000|2021-06-25 06:30:00|410.46|408.46|410.38|408.38|410.72|408.72|410.13|408.13|0
1624602900000|2021-06-25 06:35:00|410.55|408.55|410.88|408.88|411.05|409.05|410.38|408.38|0
1624603200000|2021-06-25 06:40:00|410.71|408.71|410.71|408.71|411.38|409.38|410.71|408.71|0
1624603500000|2021-06-25 06:45:00|410.54|408.54|410.38|408.38|411.13|409.13|410.21|408.21|0
1624603800000|2021-06-25 06:50:00|410.54|408.54|410.88|408.88|410.88|408.88|410.54|408.54|0
1624604100000|2021-06-25 06:55:00|410.71|408.71|410.37|408.37|410.71|408.71|409.87|407.87|0
1624604400000|2021-06-25 07:00:00|410.54|408.54|410.2|408.2|410.71|408.71|409.7|407.7|0
1624604700000|2021-06-25 07:05:00|410|408.4|410.17|408.57|410.5|408.9|409.67|408.07|0
1624605000000|2021-06-25 07:10:00|410.34|408.74|409.91|408.31|410.5|408.9|409.83|408.23|0
1624605300000|2021-06-25 07:15:00|410|408.4|408.5|406.9|410|408.4|408.5|406.9|0
1624605600000|2021-06-25 07:20:00|408.33|406.73|407.83|406.23|408.66|407.06|407.16|405.56|0
1624605900000|2021-06-25 07:25:00|407.49|405.89|409.16|407.56|409.49|407.89|407.49|405.89|0
1624606200000|2021-06-25 07:30:00|409.07|407.47|409.49|407.89|409.99|408.39|408.66|407.06|0
1624606500000|2021-06-25 07:35:00|409.33|407.73|409.57|407.97|409.66|408.06|408.82|407.22|0
1624606800000|2021-06-25 07:40:00|409.66|408.06|410.16|408.56|410.16|408.56|409.49|407.89|0
1624607100000|2021-06-25 07:45:00|409.99|408.39|410.66|409.06|410.66|409.06|409.82|408.22|0
1624607400000|2021-06-25 07:50:00|410.57|408.97|410.49|408.89|410.66|409.06|409.9|408.3|0
1624607700000|2021-06-25 07:55:00|410.32|408.72|409.99|408.39|410.4|408.8|409.82|408.22|0
1624608000000|2021-06-25 08:00:00|410.15|408.55|409.98|408.38|410.32|408.72|409.98|408.38|0
1624608300000|2021-06-25 08:05:00|409.82|408.22|410.15|408.55|410.15|408.55|408.65|407.05|0
1624608600000|2021-06-25 08:10:00|410.06|408.46|409.98|408.38|410.15|408.55|409.31|407.71|0
1624608900000|2021-06-25 08:15:00|409.81|408.21|411.15|409.55|411.32|409.72|409.14|407.54|0
1624609200000|2021-06-25 08:20:00|411.06|409.46|410.31|408.71|411.32|409.72|410.31|408.71|0
1624609500000|2021-06-25 08:25:00|410.48|408.88|410.14|408.54|410.48|408.88|409.48|407.88|0
1624609800000|2021-06-25 08:30:00|410.31|408.71|410.72|409.12|410.98|409.38|410.14|408.54|0
1624610100000|2021-06-25 08:35:00|410.64|409.04|410.31|408.71|411.14|409.54|410.31|408.71|0
1624610400000|2021-06-25 08:40:00|410.22|408.62|410.22|408.62|410.47|408.87|410.14|408.54|0
1624610700000|2021-06-25 08:45:00|410.3|408.7|410.81|409.21|410.81|409.21|410.14|408.54|0
1624611000000|2021-06-25 08:50:00|410.8|409.2|410.8|409.2|411.31|409.71|410.64|409.04|0
1624611300000|2021-06-25 08:55:00|410.64|409.04|410.63|409.03|410.97|409.37|410.47|408.87|0
1624611600000|2021-06-25 09:00:00|410.55|408.95|410.47|408.87|410.63|409.03|410.13|408.53|0
1624611900000|2021-06-25 09:05:00|410.55|408.95|410.3|408.7|410.8|409.2|410.13|408.53|0
1624612200000|2021-06-25 09:10:00|410.21|408.61|410.46|408.86|410.46|408.86|409.63|408.03|0
1624612500000|2021-06-25 09:15:00|410.29|408.69|409.62|408.02|410.63|409.03|409.62|408.02|0
1624612800000|2021-06-25 09:20:00|409.79|408.19|410.46|408.86|410.46|408.86|409.29|407.69|0
1624613100000|2021-06-25 09:25:00|410.37|408.77|410.12|408.52|410.46|408.86|409.96|408.36|0
1624613400000|2021-06-25 09:30:00|410.29|408.69|410.29|408.69|410.46|408.86|409.95|408.35|0
1624613700000|2021-06-25 09:35:00|410.12|408.52|410.79|409.19|410.79|409.19|409.95|408.35|0
1624614000000|2021-06-25 09:40:00|410.7|409.1|411.96|410.36|412.46|410.86|410.53|408.93|0
1624614300000|2021-06-25 09:45:00|412.13|410.53|412.12|410.52|412.29|410.69|411.79|410.19|0
1624614600000|2021-06-25 09:50:00|412.2|410.6|412.63|411.03|412.96|411.36|411.96|410.36|0
1624614900000|2021-06-25 09:55:00|412.46|410.86|412.12|410.52|412.63|411.03|411.79|410.19|0
1624615200000|2021-06-25 10:00:00|411.95|410.35|411.28|409.68|412.12|410.52|411.28|409.68|0
1624615500000|2021-06-25 10:05:00|411.45|409.85|411.28|409.68|411.62|410.02|411.11|409.51|0
1624615800000|2021-06-25 10:10:00|411.45|409.85|410.94|409.34|411.45|409.85|410.78|409.18|0
1624616100000|2021-06-25 10:15:00|410.78|409.18|410.86|409.26|411.28|409.68|410.78|409.18|0
1624616400000|2021-06-25 10:20:00|410.78|409.18|411.11|409.51|411.61|410.01|410.78|409.18|0
1624616700000|2021-06-25 10:25:00|411.28|409.68|410.94|409.34|411.28|409.68|410.44|408.84|0
1624617000000|2021-06-25 10:30:00|411.11|409.51|411.44|409.84|411.44|409.84|411.11|409.51|0
1624617300000|2021-06-25 10:35:00|411.61|410.01|412.11|410.51|412.28|410.68|411.52|409.92|0
1624617600000|2021-06-25 10:40:00|412.02|410.42|411.94|410.34|412.11|410.51|411.44|409.84|0
1624617900000|2021-06-25 10:45:00|411.77|410.17|411.94|410.34|412.11|410.51|411.6|410|0
1624618200000|2021-06-25 10:50:00|411.85|410.25|411.77|410.17|411.94|410.34|411.6|410|0
1624618500000|2021-06-25 10:55:00|411.94|410.34|412.27|410.67|412.44|410.84|411.77|410.17|0
1624618800000|2021-06-25 11:00:00|412.44|410.84|412.43|410.83|412.77|411.17|412.1|410.5|0
1624619100000|2021-06-25 11:05:00|412.27|410.67|412.1|410.5|412.43|410.83|411.93|410.33|0
1624619400000|2021-06-25 11:10:00|412.27|410.67|411.76|410.16|412.27|410.67|411.59|409.99|0
1624619700000|2021-06-25 11:15:00|411.67|410.07|411.76|410.16|411.76|410.16|411.43|409.83|0
1624620000000|2021-06-25 11:20:00|411.93|410.33|412.26|410.66|412.26|410.66|411.76|410.16|0
1624620300000|2021-06-25 11:25:00|412.09|410.49|412.26|410.66|412.51|410.91|411.92|410.32|0
1624620600000|2021-06-25 11:30:00|412.34|410.74|411.59|409.99|412.43|410.83|411.17|409.57|0
1624620900000|2021-06-25 11:35:00|411.42|409.82|411.92|410.32|412.09|410.49|411.08|409.48|0
1624621200000|2021-06-25 11:40:00|411.75|410.15|411.75|410.15|412.09|410.49|411.25|409.65|0
1624621500000|2021-06-25 11:45:00|411.66|410.06|411.25|409.65|411.66|410.06|411.08|409.48|0
1624621800000|2021-06-25 11:50:00|411.16|409.56|410.58|408.98|411.25|409.65|410.58|408.98|0
1624622100000|2021-06-25 11:55:00|410.24|408.64|410.24|408.64|410.41|408.81|409.57|407.97|0
1624622400000|2021-06-25 12:00:00|410.41|408.81|411.24|409.64|411.24|409.64|410.24|408.64|0
1624622700000|2021-06-25 12:05:00|411.32|409.72|411.07|409.47|411.41|409.81|411.07|409.47|0
1624623000000|2021-06-25 12:10:00|411.24|409.64|410.9|409.3|411.24|409.64|410.57|408.97|0
1624623300000|2021-06-25 12:15:00|410.98|409.38|410.9|409.3|411.07|409.47|410.74|409.14|0
1624623600000|2021-06-25 12:20:00|411.07|409.47|411.57|409.97|411.74|410.14|410.9|409.3|0
1624623900000|2021-06-25 12:25:00|411.4|409.8|411.16|409.56|412.5|410.9|411.16|409.56|0
1624624200000|2021-06-25 12:30:00|411.24|409.64|414.65|413.05|415.49|413.89|411.24|409.64|0
1624624500000|2021-06-25 12:35:00|414.73|413.13|413.64|412.04|415.66|414.06|413.64|412.04|0
1624624800000|2021-06-25 12:40:00|413.81|412.21|414.31|412.71|414.65|413.05|413.64|412.04|0
1624625100000|2021-06-25 12:45:00|413.98|412.38|413.98|412.38|414.31|412.71|413.64|412.04|0
1624625400000|2021-06-25 12:50:00|414.06|412.46|414.22|412.62|414.65|413.05|413.81|412.21|0
1624625700000|2021-06-25 12:55:00|414.31|412.71|414.64|413.04|414.64|413.04|414.14|412.54|0
1624626000000|2021-06-25 13:00:00|414.56|412.96|414.81|413.21|414.98|413.38|414.47|412.87|0
1624626300000|2021-06-25 13:05:00|414.98|413.38|415.14|413.54|415.31|413.71|414.81|413.21|0
1624626600000|2021-06-25 13:10:00|415.31|413.71|415.31|413.71|415.31|413.71|414.81|413.21|0
1624626900000|2021-06-25 13:15:00|415.48|413.88|415.14|413.54|415.48|413.88|414.97|413.37|0
1624627200000|2021-06-25 13:20:00|414.97|413.37|415.47|413.87|415.47|413.87|414.8|413.2|0
1624627500000|2021-06-25 13:25:00|415.14|413.54|414.97|413.37|415.47|413.87|414.63|413.03|0
1624627800000|2021-06-25 13:30:00|415.81|414.21|414.46|412.86|416.14|414.54|414.3|412.7|0
1624628100000|2021-06-25 13:35:00|414.3|412.7|414.46|412.86|414.46|412.86|412.62|411.02|0
1624628400000|2021-06-25 13:40:00|414.63|413.03|414.29|412.69|415.47|413.87|413.79|412.19|0
1624628700000|2021-06-25 13:45:00|414.46|412.86|414.96|413.36|415.63|414.03|414.12|412.52|0
1624629000000|2021-06-25 13:50:00|414.79|413.19|415.13|413.53|415.63|414.03|414.79|413.19|0
1624629300000|2021-06-25 13:55:00|415.3|413.7|414.29|412.69|415.46|413.86|412.78|411.18|0
1624629600000|2021-06-25 14:00:00|414.46|412.86|415.46|413.86|415.63|414.03|412.95|411.35|0
1624629900000|2021-06-25 14:05:00|415.29|413.69|415.96|414.36|416.81|415.21|415.12|413.52|0
1624630200000|2021-06-25 14:10:00|415.8|414.2|416.47|414.87|416.64|415.04|415.12|413.52|0
1624630500000|2021-06-25 14:15:00|416.63|415.03|417.47|415.87|417.64|416.04|416.3|414.7|0
1624630800000|2021-06-25 14:20:00|417.31|415.71|417.64|416.04|417.64|416.04|417.14|415.54|0
1624631100000|2021-06-25 14:25:00|417.47|415.87|417.81|416.21|418.65|417.05|417.47|415.87|0
1624631400000|2021-06-25 14:30:00|417.98|416.38|417.64|416.04|418.39|416.79|417.47|415.87|0
1624631700000|2021-06-25 14:35:00|417.81|416.21|416.46|414.86|417.81|416.21|416.46|414.86|0
1624632000000|2021-06-25 14:40:00|416.37|414.77|415.95|414.35|416.96|415.36|415.95|414.35|0
1624632300000|2021-06-25 14:45:00|416.12|414.52|416.29|414.69|416.46|414.86|415.78|414.18|0
1624632600000|2021-06-25 14:50:00|416.12|414.52|415.28|413.68|416.45|414.85|415.11|413.51|0
1624632900000|2021-06-25 14:55:00|415.19|413.59|414.94|413.34|415.28|413.68|414.77|413.17|0
1624633200000|2021-06-25 15:00:00|415.11|413.51|415.11|413.51|415.27|413.67|414.6|413|0
1624633500000|2021-06-25 15:05:00|415.27|413.67|415.78|414.18|415.78|414.18|414.6|413|0
1624633800000|2021-06-25 15:10:00|415.61|414.01|416.61|415.01|416.78|415.18|415.44|413.84|0
1624634100000|2021-06-25 15:15:00|416.45|414.85|416.44|414.84|416.78|415.18|416.11|414.51|0
1624634400000|2021-06-25 15:20:00|416.28|414.68|416.78|415.18|417.45|415.85|416.28|414.68|0
1624634700000|2021-06-25 15:25:00|416.95|415.35|417.45|415.85|417.45|415.85|416.78|415.18|0
1624635000000|2021-06-25 15:30:00|417.62|416.02|417.79|416.19|417.79|416.19|416.78|415.18|0
1624635300000|2021-06-25 15:35:00|417.62|416.02|417.28|415.68|417.79|416.19|417.28|415.68|0
1624635600000|2021-06-25 15:40:00|417.45|415.85|417.11|415.51|417.78|416.18|416.94|415.34|0
1624635900000|2021-06-25 15:45:00|417.28|415.68|416.94|415.34|417.28|415.68|416.77|415.17|0
1624636200000|2021-06-25 15:50:00|416.77|415.17|417.11|415.51|417.11|415.51|416.43|414.83|0
1624636500000|2021-06-25 15:55:00|417.27|415.67|417.61|416.01|417.61|416.01|417.27|415.67|0
1624636800000|2021-06-25 16:00:00|417.44|415.84|417.27|415.67|417.52|415.92|416.94|415.34|0
1624637100000|2021-06-25 16:05:00|417.1|415.5|417.77|416.17|417.78|416.18|417.1|415.5|0
1624637400000|2021-06-25 16:10:00|417.61|416.01|417.6|416|417.77|416.17|417.1|415.5|0
1624637700000|2021-06-25 16:15:00|417.44|415.84|417.77|416.17|417.77|416.17|417.27|415.67|0
1624638000000|2021-06-25 16:20:00|417.94|416.34|417.43|415.83|417.94|416.34|417.26|415.66|0
1624638300000|2021-06-25 16:25:00|417.6|416|416.25|414.65|417.6|416|416.09|414.49|0
1624638600000|2021-06-25 16:30:00|416.42|414.82|417.09|415.49|417.26|415.66|416.25|414.65|0
1624638900000|2021-06-25 16:35:00|416.92|415.32|417.26|415.66|417.26|415.66|416.59|414.99|0
1624639200000|2021-06-25 16:40:00|417.43|415.83|417.59|415.99|417.6|416|417.26|415.66|0
1624639500000|2021-06-25 16:45:00|417.43|415.83|417.09|415.49|417.76|416.16|416.92|415.32|0
1624639800000|2021-06-25 16:50:00|417|415.4|418.04|416.44|418.21|416.61|416.92|415.32|0
1624640100000|2021-06-25 16:55:00|418.21|416.61|418.04|416.44|418.21|416.61|417.53|415.93|0
1624640400000|2021-06-25 17:00:00|418.21|416.61|417.53|415.93|418.21|416.61|417.2|415.6|0
1624640700000|2021-06-25 17:05:00|417.7|416.1|417.36|415.76|418.04|416.44|417.19|415.59|0
1624641000000|2021-06-25 17:10:00|417.53|415.93|416.52|414.92|417.53|415.93|416.52|414.92|0
1624641300000|2021-06-25 17:15:00|416.69|415.09|417.19|415.59|417.36|415.76|416.69|415.09|0
1624641600000|2021-06-25 17:20:00|417.02|415.42|417.19|415.59|417.69|416.09|416.85|415.25|0
1624641900000|2021-06-25 17:25:00|417.02|415.42|417.19|415.59|417.36|415.76|416.76|415.16|0
1624642200000|2021-06-25 17:30:00|417.02|415.42|416.35|414.75|417.02|415.42|416.01|414.41|0
1624642500000|2021-06-25 17:35:00|416.18|414.58|416.01|414.41|416.34|414.74|415.84|414.24|0
1624642800000|2021-06-25 17:40:00|415.84|414.24|416.85|415.25|416.85|415.25|415.84|414.24|0
1624643100000|2021-06-25 17:45:00|416.68|415.08|417.18|415.58|417.35|415.75|416.68|415.08|0
1624643400000|2021-06-25 17:50:00|417.01|415.41|417.85|416.25|417.85|416.25|417.01|415.41|0
1624643700000|2021-06-25 17:55:00|417.93|416.33|417.68|416.08|418.19|416.59|417.51|415.91|0
1624644000000|2021-06-25 18:00:00|417.85|416.25|417.59|415.99|417.85|416.25|417.01|415.41|0
1624644300000|2021-06-25 18:05:00|417.68|416.08|418.02|416.42|418.18|416.58|417.51|415.91|0
1624644600000|2021-06-25 18:10:00|417.85|416.25|418.35|416.75|418.52|416.92|417.68|416.08|0
1624644900000|2021-06-25 18:15:00|418.18|416.58|418.69|417.09|418.69|417.09|418.01|416.41|0
1624645200000|2021-06-25 18:20:00|418.52|416.92|418.76|417.16|419.02|417.42|418.52|416.92|0
1624645500000|2021-06-25 18:25:00|418.68|417.08|418.68|417.08|418.85|417.25|418.51|416.91|0
1624645800000|2021-06-25 18:30:00|418.51|416.91|418.85|417.25|419.02|417.42|418.18|416.58|0
1624646100000|2021-06-25 18:35:00|419.02|417.42|419.35|417.75|419.35|417.75|418.85|417.25|0
1624646400000|2021-06-25 18:40:00|419.02|417.42|419.52|417.92|420.03|418.43|418.85|417.25|0
1624646700000|2021-06-25 18:45:00|419.69|418.09|419.09|417.49|419.69|418.09|418.84|417.24|0
1624647000000|2021-06-25 18:50:00|419.18|417.58|419.69|418.09|419.85|418.25|419.01|417.41|0
1624647300000|2021-06-25 18:55:00|419.85|418.25|419.85|418.25|420.36|418.76|419.35|417.75|0
1624647600000|2021-06-25 19:00:00|420.02|418.42|420.53|418.93|421.37|419.77|419.68|418.08|0
1624647900000|2021-06-25 19:05:00|420.69|419.09|421.37|419.77|421.71|420.11|420.69|419.09|0
1624648200000|2021-06-25 19:10:00|421.54|419.94|422.48|420.88|422.48|420.88|421.2|419.6|0
1624648500000|2021-06-25 19:15:00|422.64|421.04|422.14|420.54|423.49|421.89|422.14|420.54|0
1624648800000|2021-06-25 19:20:00|421.97|420.37|421.63|420.03|421.97|420.37|420.95|419.35|0
1624649100000|2021-06-25 19:25:00|421.46|419.86|421.12|419.52|421.8|420.2|420.95|419.35|0
1624649400000|2021-06-25 19:30:00|420.95|419.35|420.11|418.51|421.29|419.69|420.11|418.51|0
1624649700000|2021-06-25 19:35:00|420.27|418.67|421.12|419.52|421.62|420.02|420.11|418.51|0
1624650000000|2021-06-25 19:40:00|421.28|419.68|420.44|418.84|422.13|420.53|420.27|418.67|0
1624650300000|2021-06-25 19:45:00|420.27|418.67|420.1|418.5|421.19|419.59|420.1|418.5|0
1624650600000|2021-06-25 19:50:00|420.61|419.01|421.11|419.51|424.49|422.89|419.93|418.33|0
1624650900000|2021-06-25 19:55:00|421.28|419.68|420.43|418.83|422.63|421.03|420.43|418.83|0
1624651200000|2021-06-25 20:00:00|420.77|419.17|421.61|420.01|422.46|420.86|420.6|419|0
1624651500000|2021-06-25 20:05:00|421.45|419.85|420.09|418.49|421.45|419.85|420.09|418.49|0
1624651800000|2021-06-25 20:10:00|419.93|418.33|421.19|419.59|421.44|419.84|419.76|418.16|0
1624863900000|2021-06-28 07:05:00|420.77|419.17|422.8|421.2|423.14|421.54|420.6|419|0
1624864200000|2021-06-28 07:10:00|422.88|421.28|422.79|421.19|423.13|421.53|422.46|420.86|0
1624864500000|2021-06-28 07:15:00|422.96|421.36|423.13|421.53|423.64|422.04|422.96|421.36|0
1624864800000|2021-06-28 07:20:00|422.96|421.36|423.47|421.87|423.55|421.95|422.96|421.36|0
1624865100000|2021-06-28 07:25:00|423.64|422.04|423.3|421.7|423.64|422.04|422.96|421.36|0
1624865400000|2021-06-28 07:30:00|423.21|421.61|423.3|421.7|423.81|422.21|422.96|421.36|0
1624865700000|2021-06-28 07:35:00|423.38|421.78|423.21|421.61|423.63|422.03|422.79|421.19|0
1624866000000|2021-06-28 07:40:00|423.12|421.52|422.28|420.68|423.29|421.69|422.28|420.68|0
1624866300000|2021-06-28 07:45:00|422.19|420.59|422.11|420.51|422.95|421.35|421.94|420.34|0
1624866600000|2021-06-28 07:50:00|421.94|420.34|421.6|420|422.61|421.01|421.6|420|0
1624866900000|2021-06-28 07:55:00|421.77|420.17|421.43|419.83|421.93|420.33|421.26|419.66|0
1624867200000|2021-06-28 08:00:00|421.34|419.74|421.09|419.49|421.93|420.33|420.92|419.32|0
1624867500000|2021-06-28 08:05:00|420.92|419.32|420.58|418.98|421.25|419.65|420.24|418.64|0
1624867800000|2021-06-28 08:10:00|420.41|418.81|420.74|419.14|421.42|419.82|420.24|418.64|0
1624868100000|2021-06-28 08:15:00|420.91|419.31|420.57|418.97|421.25|419.65|420.41|418.81|0
1624868400000|2021-06-28 08:20:00|420.49|418.89|418.55|416.95|420.74|419.14|418.38|416.78|0
1624868700000|2021-06-28 08:25:00|418.72|417.12|418.21|416.61|419.22|417.62|418.21|416.61|0
1624869000000|2021-06-28 08:30:00|418.38|416.78|419.39|417.79|419.39|417.79|418.29|416.69|0
1624869300000|2021-06-28 08:35:00|419.22|417.62|419.3|417.7|419.56|417.96|419.05|417.45|0
1624869600000|2021-06-28 08:40:00|419.22|417.62|419.3|417.7|419.55|417.95|418.88|417.28|0
1624869900000|2021-06-28 08:45:00|419.21|417.61|420.06|418.46|420.06|418.46|418.88|417.28|0
1624870200000|2021-06-28 08:50:00|419.89|418.29|420.56|418.96|420.56|418.96|419.72|418.12|0
1624870500000|2021-06-28 08:55:00|420.39|418.79|421.24|419.64|421.24|419.64|420.39|418.79|0
1624870800000|2021-06-28 09:00:00|421.15|419.55|421.07|419.47|421.74|420.14|420.9|419.3|0
1624871100000|2021-06-28 09:05:00|420.9|419.3|420.39|418.79|421.06|419.46|420.22|418.62|0
1624871400000|2021-06-28 09:10:00|420.22|418.62|421.4|419.8|421.4|419.8|420.22|418.62|0
1624871700000|2021-06-28 09:15:00|421.23|419.63|420.8|419.2|421.23|419.63|420.72|419.12|0
1624872000000|2021-06-28 09:20:00|420.89|419.29|420.89|419.29|421.23|419.63|420.72|419.12|0
1624872300000|2021-06-28 09:25:00|420.72|419.12|421.06|419.46|421.31|419.71|420.55|418.95|0
1624872600000|2021-06-28 09:30:00|421.14|419.54|421.06|419.46|421.23|419.63|420.21|418.61|0
1624872900000|2021-06-28 09:35:00|420.97|419.37|420.88|419.28|420.97|419.37|420.38|418.78|0
1624873200000|2021-06-28 09:40:00|420.8|419.2|421.3|419.7|421.39|419.79|420.55|418.95|0
1624873500000|2021-06-28 09:45:00|421.22|419.62|420.54|418.94|421.73|420.13|420.54|418.94|0
1624873800000|2021-06-28 09:50:00|420.37|418.77|419.87|418.27|420.37|418.77|419.7|418.1|0
1624874100000|2021-06-28 09:55:00|419.95|418.35|421.05|419.45|421.05|419.45|419.87|418.27|0
1624874400000|2021-06-28 10:00:00|420.88|419.28|420.71|419.11|421.05|419.45|420.54|418.94|0
1624874700000|2021-06-28 10:05:00|420.54|418.94|420.2|418.6|420.71|419.11|420.2|418.6|0
1624875000000|2021-06-28 10:10:00|420.28|418.68|420.2|418.6|420.54|418.94|420.03|418.43|0
1624875300000|2021-06-28 10:15:00|420.03|418.43|418.51|416.91|420.03|418.43|418.51|416.91|0
1624875600000|2021-06-28 10:20:00|418.34|416.74|418.34|416.74|418.68|417.08|417.83|416.23|0
1624875900000|2021-06-28 10:25:00|418.25|416.65|418.84|417.24|419.01|417.41|417.83|416.23|0
1624876200000|2021-06-28 10:30:00|418.67|417.07|418.33|416.73|418.84|417.24|417.83|416.23|0
1624876500000|2021-06-28 10:35:00|418.17|416.57|418.33|416.73|418.33|416.73|417.83|416.23|0
1624876800000|2021-06-28 10:40:00|418.5|416.9|418.84|417.24|419.01|417.41|418.16|416.56|0
1624877100000|2021-06-28 10:45:00|418.67|417.07|419.68|418.08|419.85|418.25|418.67|417.07|0
1624877400000|2021-06-28 10:50:00|419.85|418.25|420.01|418.41|420.02|418.42|419.51|417.91|0
1624877700000|2021-06-28 10:55:00|419.85|418.25|420.01|418.41|420.35|418.75|419.76|418.16|0
1624878000000|2021-06-28 11:00:00|420.35|418.75|420.35|418.75|420.52|418.92|419.67|418.07|0
1624878300000|2021-06-28 11:05:00|420.69|419.09|420.52|418.92|421.02|419.42|420.35|418.75|0
1624878600000|2021-06-28 11:10:00|420.6|419|420.43|418.83|420.85|419.25|420.35|418.75|0
1624878900000|2021-06-28 11:15:00|420.51|418.91|421.19|419.59|421.19|419.59|420.26|418.66|0
1624879200000|2021-06-28 11:20:00|421.02|419.42|422.54|420.94|422.88|421.28|421.02|419.42|0
1624879500000|2021-06-28 11:25:00|422.71|421.11|421.69|420.09|422.71|421.11|421.52|419.92|0
1624879800000|2021-06-28 11:30:00|421.86|420.26|421.86|420.26|422.2|420.6|421.35|419.75|0
1624880100000|2021-06-28 11:35:00|421.77|420.17|421.86|420.26|422.2|420.6|421.26|419.66|0
1624880400000|2021-06-28 11:40:00|421.69|420.09|420.34|418.74|421.69|420.09|420.34|418.74|0
1624880700000|2021-06-28 11:45:00|420.42|418.82|421.35|419.75|421.52|419.92|420.42|418.82|0
1624881000000|2021-06-28 11:50:00|421.43|419.83|421.01|419.41|421.52|419.92|420.67|419.07|0
1624881300000|2021-06-28 11:55:00|420.84|419.24|421.09|419.49|421.09|419.49|419.82|418.22|0
1624881600000|2021-06-28 12:00:00|421.18|419.58|420.16|418.56|421.51|419.91|420.16|418.56|0
1624881900000|2021-06-28 12:05:00|420.33|418.73|420.5|418.9|420.84|419.24|420.16|418.56|0
1624882200000|2021-06-28 12:10:00|420.41|418.81|420.83|419.23|420.83|419.23|420.33|418.73|0
1624882500000|2021-06-28 12:15:00|421|419.4|420.66|419.06|421.34|419.74|420.66|419.06|0
1624882800000|2021-06-28 12:20:00|420.83|419.23|421.17|419.57|421.51|419.91|420.66|419.06|0
1624883100000|2021-06-28 12:25:00|421.08|419.48|422.52|420.92|422.52|420.92|420.83|419.23|0
1624883400000|2021-06-28 12:30:00|422.69|421.09|422.35|420.75|422.86|421.26|422.01|420.41|0
1624883700000|2021-06-28 12:35:00|422.18|420.58|422.85|421.25|423.53|421.93|422.18|420.58|0
1624884000000|2021-06-28 12:40:00|422.94|421.34|422.85|421.25|423.19|421.59|422.52|420.92|0
1624884300000|2021-06-28 12:45:00|422.68|421.08|422.85|421.25|423.02|421.42|422.51|420.91|0
1624884600000|2021-06-28 12:50:00|423.02|421.42|423.36|421.76|423.36|421.76|422.68|421.08|0
1624884900000|2021-06-28 12:55:00|423.53|421.93|424.2|422.6|424.38|422.78|423.53|421.93|0
1624885200000|2021-06-28 13:00:00|424.03|422.43|423.86|422.26|424.03|422.43|423.52|421.92|0
1624885500000|2021-06-28 13:05:00|423.78|422.18|423.86|422.26|424.03|422.43|423.61|422.01|0
1624885800000|2021-06-28 13:10:00|423.77|422.17|424.2|422.6|424.54|422.94|423.69|422.09|0
1624886100000|2021-06-28 13:15:00|424.37|422.77|424.45|422.85|424.54|422.94|423.86|422.26|0
1624886400000|2021-06-28 13:20:00|424.37|422.77|424.37|422.77|425.05|423.45|424.2|422.6|0
1624886700000|2021-06-28 13:25:00|424.2|422.6|423.52|421.92|424.37|422.77|423.35|421.75|0
1624887000000|2021-06-28 13:30:00|423.35|421.75|422.84|421.24|423.85|422.25|422.5|420.9|0
1624887300000|2021-06-28 13:35:00|423.01|421.41|420.64|419.04|423.34|421.74|420.47|418.87|0
1624887600000|2021-06-28 13:40:00|420.55|418.95|418.78|417.18|420.8|419.2|416.42|414.82|0
1624887900000|2021-06-28 13:45:00|419.11|417.51|417.43|415.83|419.11|417.51|415.91|414.31|0
1624888200000|2021-06-28 13:50:00|417.26|415.66|418.6|417|418.94|417.34|416.25|414.65|0
1624888500000|2021-06-28 13:55:00|418.77|417.17|420.2|418.6|420.46|418.86|418.44|416.84|0
1624888800000|2021-06-28 14:00:00|420.29|418.69|418.85|417.25|421.14|419.54|418.6|417|0
1624889100000|2021-06-28 14:05:00|418.77|417.17|418.94|417.34|419.27|417.67|418.09|416.49|0
1624889400000|2021-06-28 14:10:00|419.11|417.51|419.44|417.84|419.95|418.35|418.77|417.17|0
1624889700000|2021-06-28 14:15:00|419.27|417.67|420.28|418.68|420.62|419.02|418.34|416.74|0
1624890000000|2021-06-28 14:20:00|420.45|418.85|419.78|418.18|420.45|418.85|418.93|417.33|0
1624890300000|2021-06-28 14:25:00|419.61|418.01|420.11|418.51|420.28|418.68|419.44|417.84|0
1624890600000|2021-06-28 14:30:00|419.94|418.34|420.53|418.93|420.62|419.02|419.44|417.84|0
1624890900000|2021-06-28 14:35:00|420.45|418.85|418.76|417.16|420.62|419.02|418.59|416.99|0
1624891200000|2021-06-28 14:40:00|418.84|417.24|418.76|417.16|419.43|417.83|418.42|416.82|0
1624891500000|2021-06-28 14:45:00|418.84|417.24|419.09|417.49|419.6|418|418.33|416.73|0
1624891800000|2021-06-28 14:50:00|419.26|417.66|420.95|419.35|421.46|419.86|419.26|417.66|0
1624892100000|2021-06-28 14:55:00|420.78|419.18|418.92|417.32|420.78|419.18|418.92|417.32|0
1624892400000|2021-06-28 15:00:00|419.09|417.49|419.93|418.33|419.93|418.33|418.08|416.48|0
1624892700000|2021-06-28 15:05:00|420.1|418.5|419.76|418.16|420.94|419.34|419.59|417.99|0
1624893000000|2021-06-28 15:10:00|419.42|417.82|418.75|417.15|419.76|418.16|418.75|417.15|0
1624893300000|2021-06-28 15:15:00|419.08|417.48|418.24|416.64|419.08|417.48|418.24|416.64|0
1624893600000|2021-06-28 15:20:00|418.07|416.47|417.9|416.3|418.74|417.14|417.73|416.13|0
1624893900000|2021-06-28 15:25:00|417.73|416.13|417.22|415.62|418.24|416.64|417.06|415.46|0
1624894200000|2021-06-28 15:30:00|417.39|415.79|417.39|415.79|417.56|415.96|416.72|415.12|0
1624894500000|2021-06-28 15:35:00|417.22|415.62|416.96|415.36|417.22|415.62|416.12|414.52|0
1624894800000|2021-06-28 15:40:00|416.79|415.19|417.8|416.2|417.8|416.2|416.45|414.85|0
1624895100000|2021-06-28 15:45:00|417.63|416.03|417.88|416.28|417.88|416.28|417.29|415.69|0
1624895400000|2021-06-28 15:50:00|417.8|416.2|417.97|416.37|418.3|416.7|417.8|416.2|0
1624895700000|2021-06-28 15:55:00|418.13|416.53|418.47|416.87|418.64|417.04|418.13|416.53|0
1624896000000|2021-06-28 16:00:00|418.3|416.7|418.81|417.21|418.98|417.38|418.13|416.53|0
1624896300000|2021-06-28 16:05:00|418.98|417.38|418.81|417.21|418.98|417.38|418.47|416.87|0
1624896600000|2021-06-28 16:10:00|418.64|417.04|418.63|417.03|419.14|417.54|418.47|416.87|0
1624896900000|2021-06-28 16:15:00|418.47|416.87|418.13|416.53|418.63|417.03|417.62|416.02|0
1624897200000|2021-06-28 16:20:00|417.96|416.36|417.96|416.36|417.96|416.36|417.28|415.68|0
1624897500000|2021-06-28 16:25:00|417.79|416.19|417.28|415.68|418.29|416.69|416.94|415.34|0
1624897800000|2021-06-28 16:30:00|417.11|415.51|417.45|415.85|417.45|415.85|416.44|414.84|0
1624898100000|2021-06-28 16:35:00|417.36|415.76|416.6|415|417.62|416.02|416.6|415|0
1624898400000|2021-06-28 16:40:00|416.43|414.83|416.77|415.17|416.94|415.34|416.43|414.83|0
1624898700000|2021-06-28 16:45:00|416.6|415|417.1|415.5|417.1|415.5|416.26|414.66|0
1624899000000|2021-06-28 16:50:00|416.94|415.34|416.77|415.17|417.27|415.67|416.68|415.08|0
1624899300000|2021-06-28 16:55:00|416.6|415|415.92|414.32|416.77|415.17|415.92|414.32|0
1624899600000|2021-06-28 17:00:00|415.83|414.23|415.42|413.82|416.26|414.66|415.25|413.65|0
1624899900000|2021-06-28 17:05:00|415.58|413.98|415.08|413.48|416.26|414.66|415.08|413.48|0
1624900200000|2021-06-28 17:10:00|415.25|413.65|414.57|412.97|415.25|413.65|414.24|412.64|0
1624900500000|2021-06-28 17:15:00|414.24|412.64|414.74|413.14|414.74|413.14|414.23|412.63|0
1624900800000|2021-06-28 17:20:00|414.91|413.31|415.07|413.47|415.91|414.31|414.91|413.31|0
1624901100000|2021-06-28 17:25:00|415.24|413.64|414.48|412.88|415.24|413.64|414.23|412.63|0
1624901400000|2021-06-28 17:30:00|414.4|412.8|414.9|413.3|415.24|413.64|414.23|412.63|0
1624901700000|2021-06-28 17:35:00|415.07|413.47|415.57|413.97|416.08|414.48|415.07|413.47|0
1624902000000|2021-06-28 17:40:00|415.4|413.8|416.41|414.81|416.41|414.81|415.4|413.8|0
1624902300000|2021-06-28 17:45:00|416.58|414.98|417.42|415.82|417.42|415.82|416.41|414.81|0
1624902600000|2021-06-28 17:50:00|417.59|415.99|417.59|415.99|417.93|416.33|417.25|415.65|0
1624902900000|2021-06-28 17:55:00|417.42|415.82|418.09|416.49|418.26|416.66|417.08|415.48|0
1624903200000|2021-06-28 18:00:00|417.92|416.32|419.1|417.5|419.78|418.18|417.92|416.32|0
1624903500000|2021-06-28 18:05:00|418.94|417.34|421.13|419.53|421.39|419.79|418.6|417|0
1624903800000|2021-06-28 18:10:00|421.22|419.62|421.05|419.45|421.39|419.79|420.88|419.28|0
1624904100000|2021-06-28 18:15:00|421.22|419.62|421.39|419.79|421.64|420.04|421.22|419.62|0
1624904400000|2021-06-28 18:20:00|421.55|419.95|421.72|420.12|421.72|420.12|421.22|419.62|0
1624904700000|2021-06-28 18:25:00|421.55|419.95|421.55|419.95|421.55|419.95|421.05|419.45|0
1624905000000|2021-06-28 18:30:00|421.72|420.12|421.89|420.29|422.06|420.46|421.55|419.95|0
1624905300000|2021-06-28 18:35:00|421.72|420.12|422.22|420.62|422.22|420.62|421.38|419.78|0
1624905600000|2021-06-28 18:40:00|422.05|420.45|421.88|420.28|422.73|421.13|421.88|420.28|0
1624905900000|2021-06-28 18:45:00|422.05|420.45|422.22|420.62|422.39|420.79|421.71|420.11|0
1624906200000|2021-06-28 18:50:00|422.3|420.7|422.73|421.13|423.06|421.46|422.22|420.62|0
1624906500000|2021-06-28 18:55:00|422.72|421.12|422.89|421.29|423.23|421.63|422.56|420.96|0
1624906800000|2021-06-28 19:00:00|423.23|421.63|424.08|422.48|424.24|422.64|422.89|421.29|0
1624907100000|2021-06-28 19:05:00|424.24|422.64|423.06|421.46|424.24|422.64|423.06|421.46|0
1624907400000|2021-06-28 19:10:00|423.23|421.63|423.39|421.79|423.4|421.8|421.87|420.27|0
1624907700000|2021-06-28 19:15:00|423.23|421.63|424.07|422.47|424.24|422.64|422.89|421.29|0
1624908000000|2021-06-28 19:20:00|423.9|422.3|424.58|422.98|424.58|422.98|423.73|422.13|0
1624908300000|2021-06-28 19:25:00|424.49|422.89|424.74|423.14|425.25|423.65|424.41|422.81|0
1624908600000|2021-06-28 19:30:00|424.91|423.31|425.42|423.82|425.76|424.16|424.74|423.14|0
1624908900000|2021-06-28 19:35:00|425.25|423.65|425.59|423.99|425.76|424.16|425.08|423.48|0
1624909200000|2021-06-28 19:40:00|425.76|424.16|425.59|423.99|425.93|424.33|425.42|423.82|0
1624909500000|2021-06-28 19:45:00|425.42|423.82|424.91|423.31|425.42|423.82|424.23|422.63|0
1624909800000|2021-06-28 19:50:00|425.59|423.99|428.96|427.36|429.47|427.87|425.59|423.99|0
1624910100000|2021-06-28 19:55:00|428.79|427.19|429.13|427.53|429.13|427.53|428.45|426.85|0
1624910400000|2021-06-28 20:00:00|428.62|427.02|427.94|426.34|428.79|427.19|427.77|426.17|0
1624910700000|2021-06-28 20:05:00|427.77|426.17|428.28|426.68|428.28|426.68|427.6|426|0
1624911000000|2021-06-28 20:10:00|428.45|426.85|428.87|427.27|428.87|427.27|428.45|426.85|0
1624911300000|2021-06-28 20:15:00|429.07|427.07|428.9|426.9|429.24|427.24|428.73|426.73|0
1624911600000|2021-06-28 20:20:00|429.07|427.07|429.23|427.23|429.23|427.23|428.9|426.9|0
1624911900000|2021-06-28 20:25:00|429.06|427.06|428.89|426.89|429.23|427.23|428.89|426.89|0
1624912200000|2021-06-28 20:30:00|429.06|427.06|429.23|427.23|429.4|427.4|428.89|426.89|0
1624912500000|2021-06-28 20:35:00|429.4|427.4|429.91|427.91|429.91|427.91|429.4|427.4|0
1624912800000|2021-06-28 20:40:00|429.74|427.74|429.74|427.74|429.91|427.91|429.4|427.4|0
1624913100000|2021-06-28 20:45:00|429.57|427.57|429.23|427.23|429.74|427.74|429.23|427.23|0
1624913400000|2021-06-28 20:50:00|429.39|427.39|429.22|427.22|429.39|427.39|428.72|426.72|0
1624913700000|2021-06-28 20:55:00|429.39|427.39|429.56|427.56|429.73|427.73|429.22|427.22|0
1624914000000|2021-06-28 21:00:00|429.46|427.46|429.46|427.46|429.53|427.53|429.46|427.46|0
1624914300000|2021-06-28 21:05:00|429.4|427.4|429.4|427.4|429.48|427.48|429.38|427.38|0
1624914600000|2021-06-28 21:10:00|429.38|427.38|429.6|427.6|429.75|427.75|429.38|427.38|0
1624914900000|2021-06-28 21:15:00|429.53|427.53|429.57|427.57|429.67|427.67|429.53|427.53|0
1624915200000|2021-06-28 21:20:00|429.59|427.59|429.59|427.59|429.59|427.59|429.57|427.57|0
1624915500000|2021-06-28 21:25:00|429.65|427.65|429.65|427.65|429.65|427.65|429.62|427.62|0
1624915800000|2021-06-28 21:30:00|429.62|427.62|429.62|427.62|429.67|427.67|429.59|427.59|0
1624916100000|2021-06-28 21:35:00|429.59|427.59|429.64|427.64|429.66|427.66|429.59|427.59|0
1624916400000|2021-06-28 21:40:00|429.72|427.72|429.69|427.69|429.79|427.79|429.69|427.69|0
1624916700000|2021-06-28 21:45:00|429.54|427.54|429.52|427.52|429.59|427.59|429.46|427.46|0
1624917000000|2021-06-28 21:50:00|429.56|427.56|429.54|427.54|429.56|427.56|429.52|427.52|0
1624917300000|2021-06-28 21:55:00|429.49|427.49|429.53|427.53|429.54|427.54|429.46|427.46|0
1624917600000|2021-06-28 22:00:00|428.86|426.86|427.42|425.42|428.86|426.86|426.92|424.92|0
1624917900000|2021-06-28 22:05:00|427.5|425.5|426.91|424.91|427.59|425.59|426.91|424.91|0
1624918200000|2021-06-28 22:10:00|427.08|425.08|427.25|425.25|427.42|425.42|426.91|424.91|0
1624918500000|2021-06-28 22:15:00|427.42|425.42|427.42|425.42|427.42|425.42|427.25|425.25|0
1624918800000|2021-06-28 22:20:00|427.59|425.59|427.08|425.08|427.59|425.59|427.08|425.08|0
1624919100000|2021-06-28 22:25:00|427.25|425.25|427.08|425.08|427.25|425.25|427.08|425.08|0
1624919400000|2021-06-28 22:30:00|426.91|424.91|427.24|425.24|427.24|425.24|426.91|424.91|0
1624919700000|2021-06-28 22:35:00|427.58|425.58|427.24|425.24|427.58|425.58|427.24|425.24|0
1624920000000|2021-06-28 22:40:00|427.41|425.41|427.41|425.41|427.41|425.41|427.41|425.41|0
1624920300000|2021-06-28 22:45:00|427.49|425.49|427.24|425.24|427.58|425.58|427.24|425.24|0
1624920600000|2021-06-28 22:50:00|427.07|425.07|427.07|425.07|427.24|425.24|426.9|424.9|0
1624920900000|2021-06-28 22:55:00|426.9|424.9|427.07|425.07|427.07|425.07|426.81|424.81|0
1624921200000|2021-06-28 23:00:00|427.24|425.24|427.15|425.15|427.24|425.24|426.73|424.73|0
1624921500000|2021-06-28 23:05:00|427.06|425.06|426.89|424.89|427.06|425.06|426.72|424.72|0
1624921800000|2021-06-28 23:10:00|427.06|425.06|427.23|425.23|427.4|425.4|427.06|425.06|0
1624922100000|2021-06-28 23:15:00|427.06|425.06|427.57|425.57|427.57|425.57|427.06|425.06|0
1624922400000|2021-06-28 23:20:00|427.4|425.4|427.57|425.57|427.74|425.74|427.4|425.4|0
1624922700000|2021-06-28 23:25:00|427.4|425.4|427.06|425.06|427.57|425.57|427.06|425.06|0
1624923000000|2021-06-28 23:30:00|426.97|424.97|427.05|425.05|427.22|425.22|426.72|424.72|0
1624923300000|2021-06-28 23:35:00|426.88|424.88|426.88|424.88|426.88|424.88|426.71|424.71|0
1624923600000|2021-06-28 23:40:00|426.71|424.71|426.71|424.71|427.05|425.05|426.62|424.62|0
1624923900000|2021-06-28 23:45:00|426.54|424.54|427.05|425.05|427.05|425.05|426.37|424.37|0
1624924200000|2021-06-28 23:50:00|426.88|424.88|426.71|424.71|427.05|425.05|426.54|424.54|0
1624924500000|2021-06-28 23:55:00|426.62|424.62|426.88|424.88|426.88|424.88|426.54|424.54|0
1624924800000|2021-06-29 00:00:00|426.71|424.71|425.18|423.18|426.88|424.88|424.85|422.85|0
1624925100000|2021-06-29 00:05:00|425.1|423.1|425.35|423.35|425.69|423.69|424.85|422.85|0
1624925400000|2021-06-29 00:10:00|425.43|423.43|425.86|423.86|425.86|423.86|425.35|423.35|0
1624925700000|2021-06-29 00:15:00|425.69|423.69|425.69|423.69|425.86|423.86|425.52|423.52|0
1624926000000|2021-06-29 00:20:00|425.85|423.85|425.68|423.68|426.02|424.02|425.68|423.68|0
1624926300000|2021-06-29 00:25:00|425.85|423.85|426.36|424.36|426.36|424.36|425.51|423.51|0
1624926600000|2021-06-29 00:30:00|426.19|424.19|426.02|424.02|426.7|424.7|426.02|424.02|0
1624926900000|2021-06-29 00:35:00|426.1|424.1|425.51|423.51|426.19|424.19|425.51|423.51|0
1624927200000|2021-06-29 00:40:00|425.68|423.68|425.68|423.68|425.85|423.85|425.51|423.51|0
1624927500000|2021-06-29 00:45:00|425.51|423.51|425.51|423.51|425.85|423.85|425.51|423.51|0
1624927800000|2021-06-29 00:50:00|425.68|423.68|425.67|423.67|425.68|423.68|425.5|423.5|0
1624928100000|2021-06-29 00:55:00|425.5|423.5|425.5|423.5|425.67|423.67|425.33|423.33|0
1624928400000|2021-06-29 01:00:00|425.41|423.41|425.5|423.5|425.5|423.5|425.33|423.33|0
1624928700000|2021-06-29 01:05:00|425.33|423.33|425.33|423.33|425.5|423.5|425.33|423.33|0
1624929000000|2021-06-29 01:10:00|424.99|422.99|424.48|422.48|424.99|422.99|424.32|422.32|0
1624929300000|2021-06-29 01:15:00|424.32|422.32|425.67|423.67|425.83|423.83|424.32|422.32|0
1624929600000|2021-06-29 01:20:00|425.83|423.83|425.66|423.66|425.83|423.83|425.33|423.33|0
1624929900000|2021-06-29 01:25:00|425.58|423.58|425.83|423.83|426|424|425.32|423.32|0
1624930200000|2021-06-29 01:30:00|425.66|423.66|424.82|422.82|425.66|423.66|424.82|422.82|0
1624930500000|2021-06-29 01:35:00|424.9|422.9|424.98|422.98|424.98|422.98|424.14|422.14|0
1624930800000|2021-06-29 01:40:00|424.81|422.81|424.31|422.31|424.81|422.81|423.97|421.97|0
1624931100000|2021-06-29 01:45:00|424.22|422.22|423.29|421.29|424.47|422.47|423.12|421.12|0
1624931400000|2021-06-29 01:50:00|423.2|421.2|423.8|421.8|424.13|422.13|422.95|420.95|0
1624931700000|2021-06-29 01:55:00|423.88|421.88|424.38|422.38|424.38|422.38|423.63|421.63|0
1624932000000|2021-06-29 02:00:00|424.3|422.3|424.3|422.3|424.47|422.47|424.13|422.13|0
1624932300000|2021-06-29 02:05:00|424.47|422.47|424.3|422.3|424.47|422.47|423.96|421.96|0
1624932600000|2021-06-29 02:10:00|424.13|422.13|424.3|422.3|424.46|422.46|424.13|422.13|0
1624932900000|2021-06-29 02:15:00|424.13|422.13|424.04|422.04|424.13|422.13|423.62|421.62|0
1624933200000|2021-06-29 02:20:00|423.96|421.96|424.12|422.12|424.29|422.29|423.96|421.96|0
1624933500000|2021-06-29 02:25:00|423.47|421.47|422.82|420.82|423.47|421.47|409.89|407.89|0
1624933800000|2021-06-29 02:30:00|422.65|420.65|422.31|420.31|423.16|421.16|422.31|420.31|0
1624934100000|2021-06-29 02:35:00|422.48|420.48|422.65|420.65|422.73|420.73|422.39|420.39|0
1624934400000|2021-06-29 02:40:00|422.48|420.48|422.82|420.82|422.99|420.99|422.48|420.48|0
1624934700000|2021-06-29 02:45:00|422.65|420.65|423.15|421.15|423.15|421.15|422.65|420.65|0
1624935000000|2021-06-29 02:50:00|422.98|420.98|422.98|420.98|423.15|421.15|422.81|420.81|0
1624935300000|2021-06-29 02:55:00|423.06|421.06|423.06|421.06|423.15|421.15|422.98|420.98|0
1624935600000|2021-06-29 03:00:00|423.15|421.15|422.81|420.81|423.15|421.15|422.81|420.81|0
1624935900000|2021-06-29 03:05:00|422.64|420.64|422.47|420.47|422.64|420.64|422.38|420.38|0
1624936200000|2021-06-29 03:10:00|422.38|420.38|422.81|420.81|422.81|420.81|422.3|420.3|0
1624936500000|2021-06-29 03:15:00|422.64|420.64|422.81|420.81|422.89|420.89|422.64|420.64|0
1624936800000|2021-06-29 03:20:00|422.8|420.8|422.88|420.88|422.88|420.88|422.64|420.64|0
1624937100000|2021-06-29 03:25:00|422.8|420.8|422.8|420.8|422.97|420.97|422.63|420.63|0
1624937400000|2021-06-29 03:30:00|422.63|420.63|422.97|420.97|422.97|420.97|422.63|420.63|0
1624937700000|2021-06-29 03:35:00|422.8|420.8|422.63|420.63|422.97|420.97|422.63|420.63|0
1624938000000|2021-06-29 03:40:00|422.8|420.8|422.63|420.63|422.8|420.8|422.63|420.63|0
1624938300000|2021-06-29 03:45:00|422.8|420.8|423.13|421.13|423.13|421.13|422.63|420.63|0
1624938600000|2021-06-29 03:50:00|422.96|420.96|422.79|420.79|423.13|421.13|422.79|420.79|0
1624938900000|2021-06-29 03:55:00|422.62|420.62|423.13|421.13|423.13|421.13|422.62|420.62|0
1624939200000|2021-06-29 04:00:00|422.96|420.96|423.3|421.3|423.3|421.3|422.79|420.79|0
1624939500000|2021-06-29 04:05:00|423.13|421.13|423.46|421.46|423.46|421.46|423.13|421.13|0
1624939800000|2021-06-29 04:10:00|423.38|421.38|423.63|421.63|423.8|421.8|423.38|421.38|0
1624940100000|2021-06-29 04:15:00|423.8|421.8|424.14|422.14|424.22|422.22|423.8|421.8|0
1624940400000|2021-06-29 04:20:00|423.97|421.97|423.8|421.8|424.14|422.14|423.8|421.8|0
1624940700000|2021-06-29 04:25:00|423.63|421.63|423.29|421.29|423.63|421.63|423.12|421.12|0
1624941000000|2021-06-29 04:30:00|423.12|421.12|423.29|421.29|423.46|421.46|422.95|420.95|0
1624941300000|2021-06-29 04:35:00|423.12|421.12|423.45|421.45|423.46|421.46|423.12|421.12|0
1624941600000|2021-06-29 04:40:00|423.62|421.62|423.79|421.79|423.79|421.79|423.62|421.62|0
1624941900000|2021-06-29 04:45:00|423.96|421.96|423.79|421.79|424.13|422.13|423.62|421.62|0
1624942200000|2021-06-29 04:50:00|423.96|421.96|423.96|421.96|424.13|422.13|423.96|421.96|0
1624942500000|2021-06-29 04:55:00|424.04|422.04|424.04|422.04|424.12|422.12|423.79|421.79|0
1624942800000|2021-06-29 05:00:00|423.95|421.95|424.12|422.12|424.29|422.29|423.95|421.95|0
1624943100000|2021-06-29 05:05:00|423.95|421.95|423.95|421.95|423.95|421.95|423.61|421.61|0
1624943400000|2021-06-29 05:10:00|424.12|422.12|424.29|422.29|424.46|422.46|424.12|422.12|0
1624943700000|2021-06-29 05:15:00|424.46|422.46|423.95|421.95|424.46|422.46|423.78|421.78|0
1624944000000|2021-06-29 05:20:00|423.78|421.78|423.44|421.44|423.78|421.78|422.93|420.93|0
1624944300000|2021-06-29 05:25:00|423.27|421.27|423.44|421.44|423.61|421.61|423.27|421.27|0
1624944600000|2021-06-29 05:30:00|423.61|421.61|424.45|422.45|424.87|422.87|423.44|421.44|0
1624944900000|2021-06-29 05:35:00|424.62|422.62|424.45|422.45|424.62|422.62|424.11|422.11|0
1624945200000|2021-06-29 05:40:00|424.53|422.53|424.95|422.95|425.12|423.12|424.45|422.45|0
1624945500000|2021-06-29 05:45:00|425.12|423.12|424.78|422.78|425.12|423.12|424.61|422.61|0
1624945800000|2021-06-29 05:50:00|424.87|422.87|425.46|423.46|425.46|423.46|424.61|422.61|0
1624946100000|2021-06-29 05:55:00|425.63|423.63|425.97|423.97|425.97|423.97|425.46|423.46|0
1624946400000|2021-06-29 06:00:00|425.8|423.8|425.46|423.46|425.97|423.97|424.95|422.95|0
1624946700000|2021-06-29 06:05:00|425.63|423.63|425.29|423.29|425.79|423.79|425.12|423.12|0
1624947000000|2021-06-29 06:10:00|425.37|423.37|425.45|423.45|425.62|423.62|425.28|423.28|0
1624947300000|2021-06-29 06:15:00|425.28|423.28|425.45|423.45|425.45|423.45|425.11|423.11|0
1624947600000|2021-06-29 06:20:00|425.62|423.62|425.11|423.11|425.62|423.62|425.11|423.11|0
1624947900000|2021-06-29 06:25:00|425.28|423.28|425.45|423.45|425.62|423.62|425.28|423.28|0
1624948200000|2021-06-29 06:30:00|425.62|423.62|425.11|423.11|425.96|423.96|425.11|423.11|0
1624948500000|2021-06-29 06:35:00|425.45|423.45|425.44|423.44|425.45|423.45|425.11|423.11|0
1624948800000|2021-06-29 06:40:00|425.27|423.27|424.93|422.93|425.44|423.44|424.93|422.93|0
1624949100000|2021-06-29 06:45:00|425.1|423.1|424.93|422.93|425.78|423.78|424.76|422.76|0
1624949400000|2021-06-29 06:50:00|425.01|423.01|424.93|422.93|425.1|423.1|424.76|422.76|0
1624949700000|2021-06-29 06:55:00|424.76|422.76|424.08|422.08|424.93|422.93|423.75|421.75|0
1624950000000|2021-06-29 07:00:00|424.25|422.25|426.7|424.7|426.79|424.79|423.91|421.91|0
1624950300000|2021-06-29 07:05:00|426.76|425.16|426.79|425.19|428.29|426.69|426.45|424.85|0
1624950600000|2021-06-29 07:10:00|426.96|425.36|427.3|425.7|427.47|425.87|426.11|424.51|0
1624950900000|2021-06-29 07:15:00|427.47|425.87|426.62|425.02|427.89|426.29|426.62|425.02|0
1624951200000|2021-06-29 07:20:00|426.79|425.19|427.13|425.53|427.81|426.21|426.62|425.02|0
1624951500000|2021-06-29 07:25:00|426.96|425.36|426.45|424.85|427.47|425.87|426.28|424.68|0
1624951800000|2021-06-29 07:30:00|426.62|425.02|426.19|424.59|427.13|425.53|425.94|424.34|0
1624952100000|2021-06-29 07:35:00|426.27|424.67|426.44|424.84|426.61|425.01|425.76|424.16|0
1624952400000|2021-06-29 07:40:00|426.27|424.67|426.27|424.67|426.61|425.01|425.76|424.16|0
1624952700000|2021-06-29 07:45:00|426.44|424.84|426.27|424.67|426.78|425.18|426.1|424.5|0
1624953000000|2021-06-29 07:50:00|426.1|424.5|426.1|424.5|426.27|424.67|425.93|424.33|0
1624953300000|2021-06-29 07:55:00|426.18|424.58|426.44|424.84|426.78|425.18|426.1|424.5|0
1624953600000|2021-06-29 08:00:00|426.61|425.01|425.59|423.99|426.78|425.18|425.59|423.99|0
1624953900000|2021-06-29 08:05:00|425.76|424.16|426.6|425|426.85|425.25|425.59|423.99|0
1624954200000|2021-06-29 08:10:00|426.68|425.08|426|424.4|427.45|425.85|426|424.4|0
1624954500000|2021-06-29 08:15:00|425.92|424.32|425.75|424.15|426.26|424.66|425.24|423.64|0
1624954800000|2021-06-29 08:20:00|425.92|424.32|425.92|424.32|426.77|425.17|425.75|424.15|0
1624955100000|2021-06-29 08:25:00|425.83|424.23|424.56|422.96|425.92|424.32|424.56|422.96|0
1624955400000|2021-06-29 08:30:00|424.39|422.79|424.9|423.3|425.07|423.47|424.22|422.62|0
1624955700000|2021-06-29 08:35:00|424.73|423.13|424.39|422.79|425.07|423.47|423.88|422.28|0
1624956000000|2021-06-29 08:40:00|424.22|422.62|423.37|421.77|424.22|422.62|423.2|421.6|0
1624956300000|2021-06-29 08:45:00|423.2|421.6|424.38|422.78|424.38|422.78|423.03|421.43|0
1624956600000|2021-06-29 08:50:00|424.55|422.95|424.38|422.78|424.72|423.12|423.87|422.27|0
1624956900000|2021-06-29 08:55:00|424.46|422.86|424.46|422.86|424.63|423.03|423.87|422.27|0
1624957200000|2021-06-29 09:00:00|424.38|422.78|424.72|423.12|424.89|423.29|424.29|422.69|0
1624957500000|2021-06-29 09:05:00|424.89|423.29|425.05|423.45|425.39|423.79|424.63|423.03|0
1624957800000|2021-06-29 09:10:00|425.14|423.54|425.22|423.62|425.39|423.79|424.71|423.11|0
1624958100000|2021-06-29 09:15:00|425.05|423.45|425.39|423.79|425.39|423.79|424.88|423.28|0
1624958400000|2021-06-29 09:20:00|425.56|423.96|426.41|424.81|426.58|424.98|425.39|423.79|0
1624958700000|2021-06-29 09:25:00|426.24|424.64|425.73|424.13|426.75|425.15|425.73|424.13|0
1624959000000|2021-06-29 09:30:00|425.81|424.21|425.89|424.29|426.07|424.47|425.56|423.96|0
1624959300000|2021-06-29 09:35:00|425.98|424.38|425.55|423.95|426.06|424.46|425.38|423.78|0
1624959600000|2021-06-29 09:40:00|425.47|423.87|425.97|424.37|426.23|424.63|425.21|423.61|0
1624959900000|2021-06-29 09:45:00|426.06|424.46|425.97|424.37|426.91|425.31|425.89|424.29|0
1624960200000|2021-06-29 09:50:00|425.89|424.29|425.72|424.12|426.06|424.46|425.21|423.61|0
1624960500000|2021-06-29 09:55:00|425.8|424.2|426.23|424.63|426.4|424.8|425.72|424.12|0
1624960800000|2021-06-29 10:00:00|426.4|424.8|426.14|424.54|426.73|425.13|426.05|424.45|0
1624961100000|2021-06-29 10:05:00|426.22|424.62|425.54|423.94|426.22|424.62|425.37|423.77|0
1624961400000|2021-06-29 10:10:00|425.62|424.02|426.05|424.45|426.22|424.62|425.54|423.94|0
1624961700000|2021-06-29 10:15:00|426.22|424.62|426.05|424.45|426.22|424.62|425.88|424.28|0
1624962000000|2021-06-29 10:20:00|425.96|424.36|424.77|423.17|426.22|424.62|424.69|423.09|0
1624962300000|2021-06-29 10:25:00|424.69|423.09|425.54|423.94|425.88|424.28|424.69|423.09|0
1624962600000|2021-06-29 10:30:00|425.71|424.11|425.53|423.93|425.88|424.28|425.37|423.77|0
1624962900000|2021-06-29 10:35:00|425.37|423.77|425.36|423.76|425.7|424.1|425.19|423.59|0
1624963200000|2021-06-29 10:40:00|425.19|423.59|425.53|423.93|425.7|424.1|425.19|423.59|0
1624963500000|2021-06-29 10:45:00|426.29|424.69|425.87|424.27|426.55|424.95|425.87|424.27|0
1624963800000|2021-06-29 10:50:00|425.7|424.1|426.72|425.12|426.89|425.29|425.7|424.1|0
1624964100000|2021-06-29 10:55:00|426.63|425.03|428.07|426.47|428.08|426.48|426.55|424.95|0
1624964400000|2021-06-29 11:00:00|428.25|426.65|427.22|425.62|428.25|426.65|427.05|425.45|0
1624964700000|2021-06-29 11:05:00|427.05|425.45|426.2|424.6|427.05|425.45|425.86|424.26|0
1624965000000|2021-06-29 11:10:00|425.94|424.34|426.03|424.43|426.03|424.43|425.18|423.58|0
1624965300000|2021-06-29 11:15:00|425.86|424.26|425.69|424.09|426.03|424.43|425.18|423.58|0
1624965600000|2021-06-29 11:20:00|425.86|424.26|425.35|423.75|425.86|424.26|425.35|423.75|0
1624965900000|2021-06-29 11:25:00|425.52|423.92|425.35|423.75|425.52|423.92|425.18|423.58|0
1624966200000|2021-06-29 11:30:00|425.18|423.58|424.67|423.07|425.35|423.75|424.5|422.9|0
1624966500000|2021-06-29 11:35:00|424.84|423.24|425.17|423.57|425.34|423.74|424.67|423.07|0
1624966800000|2021-06-29 11:40:00|425.09|423.49|424.15|422.55|425.17|423.57|424.15|422.55|0
1624967100000|2021-06-29 11:45:00|423.99|422.39|423.9|422.3|424.15|422.55|423.48|421.88|0
1624967400000|2021-06-29 11:50:00|423.98|422.38|423.98|422.38|424.49|422.89|423.98|422.38|0
1624967700000|2021-06-29 11:55:00|424.15|422.55|424.83|423.23|424.83|423.23|424.15|422.55|0
1624968000000|2021-06-29 12:00:00|424.66|423.06|425|423.4|425.17|423.57|424.15|422.55|0
1624968300000|2021-06-29 12:05:00|424.83|423.23|425.67|424.07|426.01|424.41|424.66|423.06|0
1624968600000|2021-06-29 12:10:00|425.84|424.24|425.84|424.24|425.84|424.24|425.33|423.73|0
1624968900000|2021-06-29 12:15:00|426.01|424.41|427.2|425.6|427.2|425.6|425.84|424.24|0
1624969200000|2021-06-29 12:20:00|427.37|425.77|427.2|425.6|427.88|426.28|427.03|425.43|0
1624969500000|2021-06-29 12:25:00|427.03|425.43|426.34|424.74|427.2|425.6|425.84|424.24|0
1624969800000|2021-06-29 12:30:00|426.17|424.57|426.34|424.74|426.68|425.08|426.01|424.41|0
1624970100000|2021-06-29 12:35:00|426.51|424.91|426.51|424.91|426.68|425.08|426|424.4|0
1624970400000|2021-06-29 12:40:00|426.34|424.74|426.51|424.91|426.51|424.91|426|424.4|0
1624970700000|2021-06-29 12:45:00|426.34|424.74|427.02|425.42|427.19|425.59|426.17|424.57|0
1624971000000|2021-06-29 12:50:00|427.19|425.59|426.85|425.25|427.19|425.59|426.51|424.91|0
1624971300000|2021-06-29 12:55:00|426.76|425.16|427.01|425.41|427.19|425.59|426.68|425.08|0
1624971600000|2021-06-29 13:00:00|427.18|425.58|427.69|426.09|428.03|426.43|427.18|425.58|0
1624971900000|2021-06-29 13:05:00|427.52|425.92|426.67|425.07|427.69|426.09|426.67|425.07|0
1624972200000|2021-06-29 13:10:00|426.84|425.24|427.52|425.92|427.69|426.09|426.67|425.07|0
1624972500000|2021-06-29 13:15:00|427.69|426.09|428.2|426.6|428.2|426.6|427.52|425.92|0
1624972800000|2021-06-29 13:20:00|428.03|426.43|429.05|427.45|429.22|427.62|427.86|426.26|0
1624973100000|2021-06-29 13:25:00|429.22|427.62|429.39|427.79|430.07|428.47|429.05|427.45|0
1624973400000|2021-06-29 13:30:00|429.13|427.53|432.69|431.09|432.69|431.09|429.13|427.53|0
1624973700000|2021-06-29 13:35:00|432.51|430.91|432.55|430.95|433.2|431.6|431.4|429.8|0
1624974000000|2021-06-29 13:40:00|432.38|430.78|430.67|429.07|432.72|431.12|429.82|428.22|0
1624974300000|2021-06-29 13:45:00|431.01|429.41|431.52|429.92|432.72|431.12|431.01|429.41|0
1624974600000|2021-06-29 13:50:00|431.35|429.75|431.69|430.09|432.72|431.12|431.35|429.75|0
1624974900000|2021-06-29 13:55:00|431.52|429.92|431.35|429.75|431.69|430.09|430.67|429.07|0
1624975200000|2021-06-29 14:00:00|431.77|430.17|431.52|429.92|432.2|430.6|430.33|428.73|0
1624975500000|2021-06-29 14:05:00|431.69|430.09|431.35|429.75|432.2|430.6|431.35|429.75|0
1624975800000|2021-06-29 14:10:00|431.52|429.92|431.34|429.74|432.2|430.6|430.83|429.23|0
1624976100000|2021-06-29 14:15:00|431.52|429.92|431.34|429.74|432.03|430.43|429.98|428.38|0
1624976400000|2021-06-29 14:20:00|431.51|429.91|431.17|429.57|432.2|430.6|430.66|429.06|0
1624976700000|2021-06-29 14:25:00|431.25|429.65|431.51|429.91|431.85|430.25|430.83|429.23|0
1624977000000|2021-06-29 14:30:00|431.68|430.08|433.39|431.79|433.39|431.79|431.68|430.08|0
1624977300000|2021-06-29 14:35:00|433.22|431.62|432.53|430.93|434.07|432.47|432.02|430.42|0
1624977600000|2021-06-29 14:40:00|432.36|430.76|432.19|430.59|432.53|430.93|432.02|430.42|0
1624977900000|2021-06-29 14:45:00|432.36|430.76|432.53|430.93|432.53|430.93|430.99|429.39|0
1624978200000|2021-06-29 14:50:00|432.36|430.76|433.21|431.61|433.21|431.61|431.93|430.33|0
1624978500000|2021-06-29 14:55:00|433.04|431.44|431.97|430.37|433.21|431.61|431.8|430.2|0
1624978800000|2021-06-29 15:00:00|432.14|430.54|432.14|430.54|432.57|430.97|431.8|430.2|0
1624979100000|2021-06-29 15:05:00|431.97|430.37|431.46|429.86|432.31|430.71|431.46|429.86|0
1624979400000|2021-06-29 15:10:00|431.29|429.69|431.46|429.86|431.46|429.86|430.78|429.18|0
1624979700000|2021-06-29 15:15:00|431.63|430.03|431.97|430.37|432.14|430.54|431.29|429.69|0
1624980000000|2021-06-29 15:20:00|432.14|430.54|431.97|430.37|432.48|430.88|431.63|430.03|0
1624980300000|2021-06-29 15:25:00|432.14|430.54|432.31|430.71|432.65|431.05|431.79|430.19|0
1624980600000|2021-06-29 15:30:00|432.13|430.53|431.45|429.85|432.31|430.71|430.94|429.34|0
1624980900000|2021-06-29 15:35:00|431.62|430.02|431.11|429.51|431.62|430.02|430.43|428.83|0
1624981200000|2021-06-29 15:40:00|431.28|429.68|431.24|429.64|431.41|429.81|430.6|429|0
1624981500000|2021-06-29 15:45:00|431.41|429.81|430.9|429.3|432.09|430.49|430.9|429.3|0
1624981800000|2021-06-29 15:50:00|431.07|429.47|430.73|429.13|431.41|429.81|430.56|428.96|0
1624982100000|2021-06-29 15:55:00|430.9|429.3|431.58|429.98|431.92|430.32|430.9|429.3|0
1624982400000|2021-06-29 16:00:00|431.41|429.81|431.4|429.8|431.58|429.98|430.89|429.29|0
1624982700000|2021-06-29 16:05:00|431.23|429.63|431.06|429.46|431.4|429.8|430.89|429.29|0
1624983000000|2021-06-29 16:10:00|431.14|429.54|431.4|429.8|431.57|429.97|431.06|429.46|0
1624983300000|2021-06-29 16:15:00|431.23|429.63|431.91|430.31|431.91|430.31|431.23|429.63|0
1624983600000|2021-06-29 16:20:00|431.74|430.14|431.57|429.97|432.08|430.48|431.4|429.8|0
1624983900000|2021-06-29 16:25:00|431.65|430.05|431.91|430.31|432.08|430.48|431.57|429.97|0
1624984200000|2021-06-29 16:30:00|431.74|430.14|430.54|428.94|431.91|430.31|430.54|428.94|0
1624984500000|2021-06-29 16:35:00|430.71|429.11|430.71|429.11|431.05|429.45|430.37|428.77|0
1624984800000|2021-06-29 16:40:00|430.88|429.28|430.37|428.77|431.22|429.62|430.37|428.77|0
1624985100000|2021-06-29 16:45:00|430.54|428.94|431.05|429.45|431.05|429.45|430.03|428.43|0
1624985400000|2021-06-29 16:50:00|430.88|429.28|431.22|429.62|431.56|429.96|430.88|429.28|0
1624985700000|2021-06-29 16:55:00|431.05|429.45|431.56|429.96|431.73|430.13|430.88|429.28|0
1624986000000|2021-06-29 17:00:00|431.73|430.13|431.38|429.78|431.9|430.3|431.21|429.61|0
1624986300000|2021-06-29 17:05:00|431.21|429.61|431.55|429.95|431.72|430.12|431.21|429.61|0
1624986600000|2021-06-29 17:10:00|431.38|429.78|431.38|429.78|431.55|429.95|431.21|429.61|0
1624986900000|2021-06-29 17:15:00|431.21|429.61|430.87|429.27|431.55|429.95|430.7|429.1|0
1624987200000|2021-06-29 17:20:00|430.7|429.1|429.85|428.25|431.04|429.44|429.85|428.25|0
1624987500000|2021-06-29 17:25:00|429.93|428.33|429.84|428.24|430.36|428.76|429.84|428.24|0
1624987800000|2021-06-29 17:30:00|430.01|428.41|429.67|428.07|430.52|428.92|429.67|428.07|0
1624988100000|2021-06-29 17:35:00|429.84|428.24|429.84|428.24|430.01|428.41|429.67|428.07|0
1624988400000|2021-06-29 17:40:00|429.67|428.07|431.3|429.7|431.3|429.7|429.5|427.9|0
1624988700000|2021-06-29 17:45:00|431.47|429.87|431.13|429.53|431.81|430.21|430.96|429.36|0
1624989000000|2021-06-29 17:50:00|431.3|429.7|430.87|429.27|431.3|429.7|430.45|428.85|0
1624989300000|2021-06-29 17:55:00|430.96|429.36|431.98|430.38|432.15|430.55|430.79|429.19|0
1624989600000|2021-06-29 18:00:00|431.81|430.21|431.3|429.7|431.81|430.21|430.62|429.02|0
1624989900000|2021-06-29 18:05:00|431.47|429.87|433.16|431.56|433.16|431.56|431.47|429.87|0
1624990200000|2021-06-29 18:10:00|432.99|431.39|432.48|430.88|433.16|431.56|432.39|430.79|0
1624990500000|2021-06-29 18:15:00|432.31|430.71|431.63|430.03|432.65|431.05|431.63|430.03|0
1624990800000|2021-06-29 18:20:00|431.8|430.2|431.12|429.52|432.14|430.54|431.03|429.43|0
1624991100000|2021-06-29 18:25:00|431.29|429.69|430.61|429.01|431.46|429.86|430.27|428.67|0
1624991400000|2021-06-29 18:30:00|430.52|428.92|429.25|427.65|430.78|429.18|429.25|427.65|0
1624991700000|2021-06-29 18:35:00|429.08|427.48|428.06|426.46|429.42|427.82|428.06|426.46|0
1624992000000|2021-06-29 18:40:00|427.89|426.29|427.89|426.29|428.06|426.46|427.21|425.61|0
1624992300000|2021-06-29 18:45:00|427.72|426.12|428.14|426.54|428.57|426.97|427.21|425.61|0
1624992600000|2021-06-29 18:50:00|428.23|426.63|428.56|426.96|428.56|426.96|427.38|425.78|0
1624992900000|2021-06-29 18:55:00|428.73|427.13|429.75|428.15|429.75|428.15|428.56|426.96|0
1624993200000|2021-06-29 19:00:00|429.83|428.23|428.73|427.13|429.83|428.23|428.73|427.13|0
1624993500000|2021-06-29 19:05:00|428.9|427.3|428.9|427.3|429.58|427.98|428.22|426.62|0
1624993800000|2021-06-29 19:10:00|428.73|427.13|430.25|428.65|430.25|428.65|428.73|427.13|0
1624994100000|2021-06-29 19:15:00|430.08|428.48|430.59|428.99|430.93|429.33|429.66|428.06|0
1624994400000|2021-06-29 19:20:00|430.42|428.82|430.93|429.33|430.93|429.33|429.99|428.39|0
1624994700000|2021-06-29 19:25:00|431.1|429.5|430.93|429.33|431.27|429.67|430.59|428.99|0
1624995000000|2021-06-29 19:30:00|430.59|428.99|430.42|428.82|430.93|429.33|430.08|428.48|0
1624995300000|2021-06-29 19:35:00|430.25|428.65|430.33|428.73|430.92|429.32|429.91|428.31|0
1624995600000|2021-06-29 19:40:00|430.24|428.64|430.07|428.47|430.41|428.81|429.56|427.96|0
1624995900000|2021-06-29 19:45:00|430.24|428.64|429.73|428.13|430.41|428.81|429.64|428.04|0
1624996200000|2021-06-29 19:50:00|430.92|429.32|430.75|429.15|430.92|429.32|429.73|428.13|0
1624996500000|2021-06-29 19:55:00|430.58|428.98|430.41|428.81|431.6|430|429.9|428.3|0
1624996800000|2021-06-29 20:00:00|430.58|428.98|432.1|430.5|432.11|430.51|430.58|428.98|0
1624997100000|2021-06-29 20:05:00|432.27|430.67|432.78|431.18|432.78|431.18|431.93|430.33|0
1624997400000|2021-06-29 20:10:00|432.95|431.35|432.69|431.09|433.29|431.69|432.27|430.67|0
1624997700000|2021-06-29 20:15:00|432.72|430.72|433.06|431.06|433.4|431.4|432.72|430.72|0
1624998000000|2021-06-29 20:20:00|432.89|430.89|432.89|430.89|433.06|431.06|432.72|430.72|0
1624998300000|2021-06-29 20:25:00|432.72|430.72|432.89|430.89|433.06|431.06|432.72|430.72|0
1624998600000|2021-06-29 20:30:00|433.06|431.06|432.72|430.72|433.06|431.06|432.55|430.55|0
1624998900000|2021-06-29 20:35:00|432.55|430.55|432.2|430.2|432.89|430.89|432.03|430.03|0
1624999200000|2021-06-29 20:40:00|432.03|430.03|432.03|430.03|432.03|430.03|431.69|429.69|0
1624999500000|2021-06-29 20:45:00|432.2|430.2|432.54|430.54|432.71|430.71|432.03|430.03|0
1624999800000|2021-06-29 20:50:00|432.37|430.37|432.71|430.71|432.88|430.88|432.2|430.2|0
1625000100000|2021-06-29 20:55:00|432.37|430.37|432.22|430.22|432.88|430.88|432.2|430.2|0
1625000400000|2021-06-29 21:00:00|432.33|430.33|432.3|430.3|432.33|430.33|432.25|430.25|0
1625000700000|2021-06-29 21:05:00|432.25|430.25|432.3|430.3|432.32|430.32|432.08|430.08|0
1625001000000|2021-06-29 21:10:00|432.28|430.28|432.4|430.4|432.5|430.5|432.28|430.28|0
1625001300000|2021-06-29 21:15:00|432.52|430.52|432.39|430.39|432.52|430.52|432.39|430.39|0
1625001600000|2021-06-29 21:20:00|432.37|430.37|432.37|430.37|432.37|430.37|432.37|430.37|0
1625001900000|2021-06-29 21:25:00|432.34|430.34|432.29|430.29|432.42|430.42|432.21|430.21|0
1625002200000|2021-06-29 21:30:00|432.32|430.32|432.19|430.19|432.32|430.32|432.19|430.19|0
1625002500000|2021-06-29 21:35:00|432.16|430.16|432.16|430.16|432.16|430.16|432.16|430.16|0
1625003100000|2021-06-29 21:45:00|432.19|430.19|432.38|430.38|432.38|430.38|432.19|430.19|0
1625003400000|2021-06-29 21:50:00|432.31|430.31|432.33|430.33|432.36|430.36|432.26|430.26|0
1625003700000|2021-06-29 21:55:00|432.35|430.35|432.35|430.35|432.38|430.38|432.35|430.35|0
1625004000000|2021-06-29 22:00:00|432.69|430.69|431.92|429.92|433.2|431.2|431.75|429.75|0
1625004300000|2021-06-29 22:05:00|432|430|431.75|429.75|432.09|430.09|431.75|429.75|0
1625004600000|2021-06-29 22:10:00|431.92|429.92|432.09|430.09|432.09|430.09|431.92|429.92|0
1625004900000|2021-06-29 22:15:00|431.92|429.92|432.09|430.09|432.26|430.26|431.92|429.92|0
1625005200000|2021-06-29 22:20:00|432.26|430.26|432.43|430.43|432.43|430.43|432.09|430.09|0
1625005500000|2021-06-29 22:25:00|432.6|430.6|432.42|430.42|432.6|430.6|432.42|430.42|0
1625005800000|2021-06-29 22:30:00|432.34|430.34|432.42|430.42|432.51|430.51|432.25|430.25|0
1625006100000|2021-06-29 22:35:00|432.25|430.25|432.25|430.25|432.25|430.25|431.99|429.99|0
1625006400000|2021-06-29 22:40:00|432.33|430.33|432.59|430.59|432.59|430.59|432.33|430.33|0
1625006700000|2021-06-29 22:45:00|432.42|430.42|432.59|430.59|432.93|430.93|432.42|430.42|0
1625007000000|2021-06-29 22:50:00|432.67|430.67|432.93|430.93|432.93|430.93|432.67|430.67|0
1625007300000|2021-06-29 22:55:00|433.01|431.01|432.75|430.75|433.1|431.1|432.58|430.58|0
1625007600000|2021-06-29 23:00:00|432.84|430.84|432.75|430.75|432.92|430.92|432.75|430.75|0
1625007900000|2021-06-29 23:05:00|432.92|430.92|433.09|431.09|433.09|431.09|432.75|430.75|0
1625008200000|2021-06-29 23:10:00|433.26|431.26|433.26|431.26|433.26|431.26|433.09|431.09|0
1625008500000|2021-06-29 23:15:00|433.09|431.09|433.43|431.43|433.43|431.43|433.09|431.09|0
1625008800000|2021-06-29 23:20:00|433.51|431.51|433.94|431.94|433.94|431.94|433.51|431.51|0
1625009100000|2021-06-29 23:25:00|433.77|431.77|434.11|432.11|434.36|432.36|433.77|431.77|0
1625009400000|2021-06-29 23:30:00|434.28|432.28|433.93|431.93|434.28|432.28|433.76|431.76|0
1625009700000|2021-06-29 23:35:00|433.85|431.85|434.27|432.27|434.27|432.27|433.76|431.76|0
1625010000000|2021-06-29 23:40:00|434.44|432.44|434.44|432.44|434.53|432.53|434.27|432.27|0
1625010300000|2021-06-29 23:45:00|434.27|432.27|434.61|432.61|434.95|432.95|434.27|432.27|0
1625010600000|2021-06-29 23:50:00|434.44|432.44|434.78|432.78|434.95|432.95|434.44|432.44|0
1625010900000|2021-06-29 23:55:00|434.61|432.61|434.69|432.69|434.78|432.78|434.44|432.44|0
1625011200000|2021-06-30 00:00:00|434.61|432.61|435.46|433.46|435.63|433.63|434.61|432.61|0
1625011500000|2021-06-30 00:05:00|435.54|433.54|435.29|433.29|435.8|433.8|435.29|433.29|0
1625011800000|2021-06-30 00:10:00|435.46|433.46|434.94|432.94|435.63|433.63|434.94|432.94|0
1625012100000|2021-06-30 00:15:00|435.11|433.11|435.8|433.8|435.97|433.97|434.94|432.94|0
1625012400000|2021-06-30 00:20:00|435.62|433.62|434.94|432.94|435.8|433.8|434.94|432.94|0
1625012700000|2021-06-30 00:25:00|434.77|432.77|435.11|433.11|435.28|433.28|434.77|432.77|0
1625013000000|2021-06-30 00:30:00|434.94|432.94|434.43|432.43|435.11|433.11|434.26|432.26|0
1625013300000|2021-06-30 00:35:00|434.6|432.6|434.25|432.25|434.6|432.6|433.74|431.74|0
1625013600000|2021-06-30 00:40:00|434.42|432.42|433.91|431.91|434.42|432.42|433.91|431.91|0
1625013900000|2021-06-30 00:45:00|434.08|432.08|434.25|432.25|434.42|432.42|433.91|431.91|0
1625014200000|2021-06-30 00:50:00|434.42|432.42|433.57|431.57|434.42|432.42|433.57|431.57|0
1625014500000|2021-06-30 00:55:00|433.23|431.23|433.39|431.39|433.74|431.74|433.23|431.23|0
1625014800000|2021-06-30 01:00:00|433.48|431.48|433.73|431.73|433.99|431.99|433.39|431.39|0
1625015100000|2021-06-30 01:05:00|433.9|431.9|434.07|432.07|434.24|432.24|433.82|431.82|0
1625015400000|2021-06-30 01:10:00|434.15|432.15|434.24|432.24|434.58|432.58|433.9|431.9|0
1625015700000|2021-06-30 01:15:00|434.41|432.41|433.9|431.9|434.41|432.41|433.9|431.9|0
1625016000000|2021-06-30 01:20:00|433.81|431.81|433.9|431.9|434.07|432.07|433.73|431.73|0
1625016300000|2021-06-30 01:25:00|434.07|432.07|433.9|431.9|434.07|432.07|433.81|431.81|0
1625016600000|2021-06-30 01:30:00|433.98|431.98|434.06|432.06|434.24|432.24|433.81|431.81|0
1625016900000|2021-06-30 01:35:00|434.15|432.15|434.06|432.06|434.23|432.23|433.89|431.89|0
1625017200000|2021-06-30 01:40:00|434.23|432.23|433.55|431.55|434.4|432.4|433.55|431.55|0
1625017500000|2021-06-30 01:45:00|433.72|431.72|434.06|432.06|434.06|432.06|433.72|431.72|0
1625017800000|2021-06-30 01:50:00|433.89|431.89|433.63|431.63|434.06|432.06|433.55|431.55|0
1625018100000|2021-06-30 01:55:00|433.55|431.55|432.69|430.69|433.55|431.55|432.69|430.69|0
1625018400000|2021-06-30 02:00:00|432.86|430.86|433.03|431.03|433.37|431.37|432.69|430.69|0
1625018700000|2021-06-30 02:05:00|433.11|431.11|433.11|431.11|433.2|431.2|433.03|431.03|0
1625019000000|2021-06-30 02:10:00|433.03|431.03|433.37|431.37|433.54|431.54|433.03|431.03|0
1625019300000|2021-06-30 02:15:00|433.45|431.45|433.54|431.54|433.71|431.71|433.37|431.37|0
1625019600000|2021-06-30 02:20:00|433.71|431.71|433.88|431.88|433.88|431.88|433.71|431.71|0
1625019900000|2021-06-30 02:25:00|433.71|431.71|433.7|431.7|433.71|431.71|433.36|431.36|0
1625020200000|2021-06-30 02:30:00|433.62|431.62|433.02|431.02|433.7|431.7|433.02|431.02|0
1625020500000|2021-06-30 02:35:00|433.1|431.1|433.02|431.02|433.19|431.19|432.68|430.68|0
1625020800000|2021-06-30 02:40:00|432.85|430.85|432.85|430.85|433.1|431.1|432.85|430.85|0
1625021100000|2021-06-30 02:45:00|433.02|431.02|432.85|430.85|433.02|431.02|432.68|430.68|0
1625021400000|2021-06-30 02:50:00|432.68|430.68|432.84|430.84|432.84|430.84|432.51|430.51|0
1625021700000|2021-06-30 02:55:00|433.02|431.02|433.01|431.01|433.18|431.18|432.67|430.67|0
1625022000000|2021-06-30 03:00:00|433.09|431.09|433.09|431.09|433.35|431.35|433.01|431.01|0
1625022300000|2021-06-30 03:05:00|433.18|431.18|432.67|430.67|433.18|431.18|432.5|430.5|0
1625022600000|2021-06-30 03:10:00|432.84|430.84|432.75|430.75|432.84|430.84|432.67|430.67|0
1625022900000|2021-06-30 03:15:00|432.84|430.84|433.35|431.35|433.35|431.35|432.67|430.67|0
1625023200000|2021-06-30 03:20:00|433.18|431.18|433.35|431.35|433.52|431.52|433.18|431.18|0
1625023500000|2021-06-30 03:25:00|433.26|431.26|433.68|431.68|433.68|431.68|433.17|431.17|0
1625023800000|2021-06-30 03:30:00|433.85|431.85|433.68|431.68|433.85|431.85|433.51|431.51|0
1625024100000|2021-06-30 03:35:00|433.51|431.51|433.85|431.85|433.85|431.85|433.51|431.51|0
1625024400000|2021-06-30 03:40:00|433.68|431.68|433.85|431.85|433.85|431.85|433.51|431.51|0
1625024700000|2021-06-30 03:45:00|434.02|432.02|433.85|431.85|434.19|432.19|433.85|431.85|0
1625025000000|2021-06-30 03:50:00|433.76|431.76|433.68|431.68|433.85|431.85|433.68|431.68|0
1625025300000|2021-06-30 03:55:00|433.85|431.85|434.19|432.19|434.19|432.19|433.85|431.85|0
1625025600000|2021-06-30 04:00:00|434.01|432.01|434.01|432.01|434.19|432.19|433.84|431.84|0
1625025900000|2021-06-30 04:05:00|434.18|432.18|434.18|432.18|434.35|432.35|434.18|432.18|0
1625026200000|2021-06-30 04:10:00|434.35|432.35|434.18|432.18|434.35|432.35|434.18|432.18|0
1625026500000|2021-06-30 04:15:00|434.01|432.01|434.01|432.01|434.01|432.01|434.01|432.01|0
1625026800000|2021-06-30 04:20:00|434.09|432.09|434.01|432.01|434.18|432.18|434.01|432.01|0
1625027100000|2021-06-30 04:25:00|433.84|431.84|433.66|431.66|433.84|431.84|433.49|431.49|0
1625027400000|2021-06-30 04:30:00|433.83|431.83|433.66|431.66|433.83|431.83|433.49|431.49|0
1625027700000|2021-06-30 04:35:00|433.57|431.57|433.66|431.66|433.66|431.66|433.32|431.32|0
1625028000000|2021-06-30 04:40:00|433.83|431.83|434.17|432.17|434.17|432.17|433.83|431.83|0
1625028300000|2021-06-30 04:45:00|434|432|433.83|431.83|434.17|432.17|433.83|431.83|0
1625028600000|2021-06-30 04:50:00|434|432|434.34|432.34|434.34|432.34|434|432|0
1625028900000|2021-06-30 04:55:00|434.42|432.42|434.34|432.34|434.51|432.51|434.17|432.17|0
1625029200000|2021-06-30 05:00:00|434.51|432.51|433.99|431.99|434.51|432.51|433.99|431.99|0
1625029500000|2021-06-30 05:05:00|434.16|432.16|433.82|431.82|434.24|432.24|433.82|431.82|0
1625029800000|2021-06-30 05:10:00|433.9|431.9|434.16|432.16|434.16|432.16|433.82|431.82|0
1625030100000|2021-06-30 05:15:00|433.99|431.99|433.99|431.99|434.33|432.33|433.99|431.99|0
1625030400000|2021-06-30 05:20:00|433.82|431.82|433.82|431.82|433.99|431.99|433.65|431.65|0
1625030700000|2021-06-30 05:25:00|433.73|431.73|433.64|431.64|433.82|431.82|433.56|431.56|0
1625031000000|2021-06-30 05:30:00|433.81|431.81|433.81|431.81|433.98|431.98|433.64|431.64|0
1625031300000|2021-06-30 05:35:00|433.89|431.89|433.89|431.89|434.15|432.15|433.81|431.81|0
1625031600000|2021-06-30 05:40:00|433.81|431.81|434.28|432.28|434.54|432.54|433.81|431.81|0
1625031900000|2021-06-30 05:45:00|434.11|432.11|434.11|432.11|434.28|432.28|434.11|432.11|0
1625032200000|2021-06-30 05:50:00|433.94|431.94|433.09|431.09|433.94|431.94|432.92|430.92|0
1625032500000|2021-06-30 05:55:00|433.26|431.26|432.75|430.75|433.26|431.26|432.58|430.58|0
1625032800000|2021-06-30 06:00:00|432.58|430.58|431.81|429.81|432.58|430.58|431.73|429.73|0
1625033100000|2021-06-30 06:05:00|431.9|429.9|432.06|430.06|432.57|430.57|431.55|429.55|0
1625033400000|2021-06-30 06:10:00|432.14|430.14|431.55|429.55|432.4|430.4|431.55|429.55|0
1625033700000|2021-06-30 06:15:00|431.72|429.72|432.91|430.91|433.08|431.08|431.72|429.72|0
1625034000000|2021-06-30 06:20:00|432.74|430.74|432.57|430.57|432.91|430.91|432.4|430.4|0
1625034300000|2021-06-30 06:25:00|432.4|430.4|433.08|431.08|433.08|431.08|432.14|430.14|0
1625034600000|2021-06-30 06:30:00|432.91|430.91|432.73|430.73|432.91|430.91|432.23|430.23|0
1625034900000|2021-06-30 06:35:00|432.9|430.9|432.39|430.39|433.07|431.07|432.22|430.22|0
1625035200000|2021-06-30 06:40:00|432.47|430.47|432.81|430.81|433.07|431.07|432.39|430.39|0
1625035500000|2021-06-30 06:45:00|432.9|430.9|433.41|431.41|433.41|431.41|432.9|430.9|0
1625035800000|2021-06-30 06:50:00|433.24|431.24|433.24|431.24|433.41|431.41|432.98|430.98|0
1625036100000|2021-06-30 06:55:00|433.07|431.07|432.39|430.39|433.24|431.24|432.22|430.22|0
1625036400000|2021-06-30 07:00:00|432.13|430.13|433.4|431.4|433.83|431.83|432.13|430.13|0
1625036700000|2021-06-30 07:05:00|433.2|431.6|433.37|431.77|434.06|432.46|433.03|431.43|0
1625037000000|2021-06-30 07:10:00|433.11|431.51|433.45|431.85|433.71|432.11|432.69|431.09|0
1625037300000|2021-06-30 07:15:00|433.54|431.94|432.77|431.17|433.54|431.94|432.35|430.75|0
1625037600000|2021-06-30 07:20:00|432.86|431.26|432.52|430.92|433.37|431.77|432.35|430.75|0
1625037900000|2021-06-30 07:25:00|432.35|430.75|433.37|431.77|434.22|432.62|432.35|430.75|0
1625038200000|2021-06-30 07:30:00|433.54|431.94|433.36|431.76|433.54|431.94|432.86|431.26|0
1625038500000|2021-06-30 07:35:00|433.19|431.59|433.53|431.93|433.7|432.1|432.85|431.25|0
1625038800000|2021-06-30 07:40:00|433.7|432.1|433.53|431.93|433.87|432.27|433.36|431.76|0
1625039100000|2021-06-30 07:45:00|433.36|431.76|433.36|431.76|433.61|432.01|433.19|431.59|0
1625039400000|2021-06-30 07:50:00|433.44|431.84|434.21|432.61|434.21|432.61|433.36|431.76|0
1625039700000|2021-06-30 07:55:00|434.04|432.44|433.87|432.27|434.04|432.44|433.53|431.93|0
1625040000000|2021-06-30 08:00:00|433.95|432.35|432.16|430.56|434.04|432.44|431.99|430.39|0
1625040300000|2021-06-30 08:05:00|431.99|430.39|430.97|429.37|432.16|430.56|430.8|429.2|0
1625040600000|2021-06-30 08:10:00|430.8|429.2|428.09|426.49|430.8|429.2|427.75|426.15|0
1625040900000|2021-06-30 08:15:00|428.26|426.66|426.49|424.89|428.26|426.66|425.37|423.77|0
1625041200000|2021-06-30 08:20:00|426.66|425.06|426.32|424.72|426.83|425.23|425.81|424.21|0
1625041500000|2021-06-30 08:25:00|425.98|424.38|426.57|424.97|426.83|425.23|425.81|424.21|0
1625041800000|2021-06-30 08:30:00|426.66|425.06|426.15|424.55|426.66|425.06|425.81|424.21|0
1625042100000|2021-06-30 08:35:00|426.32|424.72|425.98|424.38|426.99|425.39|425.81|424.21|0
1625042400000|2021-06-30 08:40:00|426.15|424.55|426.65|425.05|426.82|425.22|425.81|424.21|0
1625042700000|2021-06-30 08:45:00|426.82|425.22|425.8|424.2|426.82|425.22|425.8|424.2|0
1625043000000|2021-06-30 08:50:00|425.97|424.37|426.14|424.54|426.82|425.22|425.8|424.2|0
1625043300000|2021-06-30 08:55:00|426.05|424.45|424.96|423.36|426.14|424.54|424.79|423.19|0
1625043600000|2021-06-30 09:00:00|424.79|423.19|424.26|422.66|426.52|424.92|421.33|419.73|0
1625043900000|2021-06-30 09:05:00|424.43|422.83|425.6|424|425.6|424|423.42|421.82|0
1625044200000|2021-06-30 09:10:00|425.43|423.83|424.93|423.33|425.43|423.83|424.09|422.49|0
1625044500000|2021-06-30 09:15:00|425.1|423.5|424.59|422.99|425.43|423.83|424.08|422.48|0
1625044800000|2021-06-30 09:20:00|424.42|422.82|424.84|423.24|425.26|423.66|423.58|421.98|0
1625045100000|2021-06-30 09:25:00|424.76|423.16|426.1|424.5|426.1|424.5|424.42|422.82|0
1625045400000|2021-06-30 09:30:00|425.93|424.33|425.59|423.99|426.1|424.5|425.09|423.49|0
1625045700000|2021-06-30 09:35:00|425.51|423.91|426.27|424.67|426.6|425|425.42|423.82|0
1625046000000|2021-06-30 09:40:00|426.1|424.5|426.6|425|426.6|425|425.09|423.49|0
1625046300000|2021-06-30 09:45:00|426.77|425.17|427.44|425.84|427.78|426.18|426.77|425.17|0
1625046600000|2021-06-30 09:50:00|427.27|425.67|427.78|426.18|427.78|426.18|426.68|425.08|0
1625046900000|2021-06-30 09:55:00|427.61|426.01|427.27|425.67|428.03|426.43|426.93|425.33|0
1625047200000|2021-06-30 10:00:00|427.1|425.5|428.28|426.68|428.62|427.02|427.1|425.5|0
1625047500000|2021-06-30 10:05:00|428.62|427.02|428.87|427.27|429.29|427.69|428.11|426.51|0
1625047800000|2021-06-30 10:10:00|428.79|427.19|428.45|426.85|428.79|427.19|428.45|426.85|0
1625048100000|2021-06-30 10:15:00|428.62|427.02|428.78|427.18|429.29|427.69|428.45|426.85|0
1625048400000|2021-06-30 10:20:00|428.95|427.35|429.46|427.86|429.63|428.03|428.61|427.01|0
1625048700000|2021-06-30 10:25:00|429.8|428.2|429.79|428.19|429.8|428.2|429.12|427.52|0
1625049000000|2021-06-30 10:30:00|429.96|428.36|428.95|427.35|430.13|428.53|428.95|427.35|0
1625049300000|2021-06-30 10:35:00|428.78|427.18|429.45|427.85|429.62|428.02|428.78|427.18|0
1625049600000|2021-06-30 10:40:00|429.62|428.02|427.03|425.43|429.96|428.36|426.86|425.26|0
1625049900000|2021-06-30 10:45:00|426.86|425.26|426.52|424.92|427.03|425.43|426.35|424.75|0
1625050200000|2021-06-30 10:50:00|426.69|425.09|426.52|424.92|426.77|425.17|426.35|424.75|0
1625050500000|2021-06-30 10:55:00|426.6|425|425.84|424.24|426.69|425.09|425.67|424.07|0
1625050800000|2021-06-30 11:00:00|426.01|424.41|426.77|425.17|427.03|425.43|426.01|424.41|0
1625051100000|2021-06-30 11:05:00|426.86|425.26|426.35|424.75|427.03|425.43|426.18|424.58|0
1625051400000|2021-06-30 11:10:00|426.43|424.83|427.7|426.1|428.04|426.44|426.35|424.75|0
1625051700000|2021-06-30 11:15:00|427.87|426.27|429.23|427.63|429.4|427.8|427.61|426.01|0
1625052000000|2021-06-30 11:20:00|429.4|427.8|429.56|427.96|430.58|428.98|429.39|427.79|0
1625052300000|2021-06-30 11:25:00|429.65|428.05|427.53|425.93|429.73|428.13|427.53|425.93|0
1625052600000|2021-06-30 11:30:00|427.7|426.1|428.03|426.43|428.54|426.94|427.69|426.09|0
1625052900000|2021-06-30 11:35:00|428.2|426.6|428.54|426.94|428.71|427.11|427.86|426.26|0
1625053200000|2021-06-30 11:40:00|428.62|427.02|428.2|426.6|428.71|427.11|427.69|426.09|0
1625053500000|2021-06-30 11:45:00|428.03|426.43|428.54|426.94|428.88|427.28|428.03|426.43|0
1625053800000|2021-06-30 11:50:00|428.62|427.02|427.86|426.26|428.71|427.11|427.52|425.92|0
1625054100000|2021-06-30 11:55:00|427.69|426.09|428.53|426.93|428.7|427.1|427.69|426.09|0
1625054400000|2021-06-30 12:00:00|428.36|426.76|427.68|426.08|428.53|426.93|427.68|426.08|0
1625054700000|2021-06-30 12:05:00|427.51|425.91|427.34|425.74|427.85|426.25|427.17|425.57|0
1625055000000|2021-06-30 12:10:00|427.51|425.91|427.34|425.74|427.51|425.91|427.17|425.57|0
1625055300000|2021-06-30 12:15:00|427.42|425.82|429.54|427.94|430.23|428.63|427.34|425.74|0
1625055600000|2021-06-30 12:20:00|429.37|427.77|430.31|428.71|430.65|429.05|428.53|426.93|0
1625055900000|2021-06-30 12:25:00|430.14|428.54|428.61|427.01|430.65|429.05|428.61|427.01|0
1625056200000|2021-06-30 12:30:00|428.78|427.18|428.78|427.18|429.29|427.69|428.27|426.67|0
1625056500000|2021-06-30 12:35:00|428.61|427.01|428.27|426.67|428.95|427.35|428.27|426.67|0
1625056800000|2021-06-30 12:40:00|427.93|426.33|428.78|427.18|428.95|427.35|427.93|426.33|0
1625057100000|2021-06-30 12:45:00|428.95|427.35|429.11|427.51|429.28|427.68|428.61|427.01|0
1625057400000|2021-06-30 12:50:00|428.95|427.35|429.28|427.68|429.45|427.85|428.78|427.18|0
1625057700000|2021-06-30 12:55:00|429.02|427.42|428.43|426.83|429.11|427.51|428.43|426.83|0
1625058000000|2021-06-30 13:00:00|428.6|427|428.6|427|428.6|427|427.76|426.16|0
1625058300000|2021-06-30 13:05:00|428.51|426.91|427.92|426.32|428.51|426.91|427.42|425.82|0
1625058600000|2021-06-30 13:10:00|427.75|426.15|427.25|425.65|427.92|426.32|426.57|424.97|0
1625058900000|2021-06-30 13:15:00|427.42|425.82|427.24|425.64|427.58|425.98|426.91|425.31|0
1625059200000|2021-06-30 13:20:00|427.33|425.73|426.91|425.31|427.75|426.15|426.91|425.31|0
1625059500000|2021-06-30 13:25:00|427.07|425.47|428.26|426.66|428.26|426.66|426.74|425.14|0
1625059800000|2021-06-30 13:30:00|428.09|426.49|429.52|427.92|431.13|429.53|428.09|426.49|0
1625060100000|2021-06-30 13:35:00|429.78|428.18|432.49|430.89|432.83|431.23|429.78|428.18|0
1625060400000|2021-06-30 13:40:00|432.66|431.06|433.17|431.57|433.34|431.74|432.06|430.46|0
1625060700000|2021-06-30 13:45:00|432.66|431.06|432.32|430.72|433.17|431.57|431.47|429.87|0
1625061000000|2021-06-30 13:50:00|432.49|430.89|433.05|431.45|433.39|431.79|430.79|429.19|0
1625061300000|2021-06-30 13:55:00|433.13|431.53|432.54|430.94|433.13|431.53|431.1|429.5|0
1625061600000|2021-06-30 14:00:00|432.71|431.11|432.71|431.11|433.73|432.13|432.37|430.77|0
1625061900000|2021-06-30 14:05:00|432.88|431.28|433.72|432.12|433.72|432.12|432.54|430.94|0
1625062200000|2021-06-30 14:10:00|433.38|431.78|434.4|432.8|434.74|433.14|433.38|431.78|0
1625062500000|2021-06-30 14:15:00|434.31|432.71|434.4|432.8|435.25|433.65|433.55|431.95|0
1625062800000|2021-06-30 14:20:00|434.23|432.63|435.41|433.81|435.41|433.81|433.72|432.12|0
1625063100000|2021-06-30 14:25:00|435.24|433.64|434.9|433.3|435.58|433.98|434.56|432.96|0
1625063400000|2021-06-30 14:30:00|434.73|433.13|437.11|435.51|437.28|435.68|434.73|433.13|0
1625063700000|2021-06-30 14:35:00|436.94|435.34|436.6|435|437.28|435.68|436.43|434.83|0
1625064000000|2021-06-30 14:40:00|436.77|435.17|436.43|434.83|436.94|435.34|435.58|433.98|0
1625064300000|2021-06-30 14:45:00|436.6|435|436.94|435.34|437.62|436.02|436.26|434.66|0
1625064600000|2021-06-30 14:50:00|436.77|435.17|436.25|434.65|436.93|435.33|436.25|434.65|0
1625064900000|2021-06-30 14:55:00|436.42|434.82|436.93|435.33|437.27|435.67|436.25|434.65|0
1625065200000|2021-06-30 15:00:00|437.95|436.35|436.59|434.99|438.12|436.52|436.25|434.65|0
1625065500000|2021-06-30 15:05:00|436.42|434.82|436.59|434.99|436.59|434.99|435.4|433.8|0
1625065800000|2021-06-30 15:10:00|436.42|434.82|435.23|433.63|436.42|434.82|435.06|433.46|0
1625066100000|2021-06-30 15:15:00|435.06|433.46|434.55|432.95|435.4|433.8|434.21|432.61|0
1625066400000|2021-06-30 15:20:00|434.72|433.12|435.22|433.62|435.73|434.13|434.21|432.61|0
1625066700000|2021-06-30 15:25:00|435.05|433.45|435.22|433.62|435.22|433.62|434.37|432.77|0
1625067000000|2021-06-30 15:30:00|435.05|433.45|434.71|433.11|435.9|434.3|434.71|433.11|0
1625067300000|2021-06-30 15:35:00|434.54|432.94|435.56|433.96|435.73|434.13|434.2|432.6|0
1625067600000|2021-06-30 15:40:00|435.64|434.04|433.93|432.33|435.64|434.04|433.08|431.48|0
1625067900000|2021-06-30 15:45:00|433.76|432.16|433.67|432.07|434.26|432.66|433.42|431.82|0
1625068200000|2021-06-30 15:50:00|433.75|432.15|434.26|432.66|434.43|432.83|433.58|431.98|0
1625068500000|2021-06-30 15:55:00|434.34|432.74|434|432.4|434.6|433|434|432.4|0
1625068800000|2021-06-30 16:00:00|434.09|432.49|433.58|431.98|434.26|432.66|433.58|431.98|0
1625069100000|2021-06-30 16:05:00|433.75|432.15|433.75|432.15|434.26|432.66|433.58|431.98|0
1625069400000|2021-06-30 16:10:00|433.58|431.98|434.6|433|434.6|433|433.58|431.98|0
1625069700000|2021-06-30 16:15:00|434.43|432.83|434.76|433.16|434.93|433.33|434.08|432.48|0
1625070000000|2021-06-30 16:20:00|434.59|432.99|433.91|432.31|434.59|432.99|433.91|432.31|0
1625070300000|2021-06-30 16:25:00|433.82|432.22|433.06|431.46|433.82|432.22|432.89|431.29|0
1625070600000|2021-06-30 16:30:00|432.97|431.37|434.42|432.82|434.59|432.99|432.55|430.95|0
1625070900000|2021-06-30 16:35:00|434.59|432.99|434.93|433.33|435.18|433.58|434.59|432.99|0
1625071200000|2021-06-30 16:40:00|435.1|433.5|435.27|433.67|435.27|433.67|434.76|433.16|0
1625071500000|2021-06-30 16:45:00|435.1|433.5|434.41|432.81|435.44|433.84|434.41|432.81|0
1625071800000|2021-06-30 16:50:00|434.58|432.98|435.26|433.66|435.26|433.66|434.41|432.81|0
1625072100000|2021-06-30 16:55:00|435.43|433.83|434.4|432.8|435.43|433.83|434.06|432.46|0
1625072400000|2021-06-30 17:00:00|434.49|432.89|434.74|433.14|434.91|433.31|434.06|432.46|0
1625072700000|2021-06-30 17:05:00|434.57|432.97|434.57|432.97|434.91|433.31|434.4|432.8|0
1625073000000|2021-06-30 17:10:00|434.48|432.88|434.06|432.46|434.48|432.88|433.55|431.95|0
1625073300000|2021-06-30 17:15:00|434.23|432.63|433.38|431.78|434.23|432.63|433.21|431.61|0
1625073600000|2021-06-30 17:20:00|433.21|431.61|432.5|430.9|434.06|432.46|432.5|430.9|0
1625073900000|2021-06-30 17:25:00|432.33|430.73|431.34|429.74|432.33|430.73|431.17|429.57|0
1625074200000|2021-06-30 17:30:00|431.51|429.91|431.51|429.91|431.85|430.25|431|429.4|0
1625074500000|2021-06-30 17:35:00|431.42|429.82|431.85|430.25|431.93|430.33|431.34|429.74|0
1625074800000|2021-06-30 17:40:00|431.68|430.08|431.34|429.74|431.85|430.25|431.17|429.57|0
1625075100000|2021-06-30 17:45:00|431.51|429.91|431.5|429.9|431.51|429.91|430.99|429.39|0
1625075400000|2021-06-30 17:50:00|431.33|429.73|431.16|429.56|431.33|429.73|430.99|429.39|0
1625075700000|2021-06-30 17:55:00|430.99|429.39|431.5|429.9|431.67|430.07|430.82|429.22|0
1625076000000|2021-06-30 18:00:00|431.41|429.81|431.16|429.56|431.58|429.98|430.82|429.22|0
1625076300000|2021-06-30 18:05:00|431.33|429.73|430.31|428.71|431.33|429.73|430.14|428.54|0
1625076600000|2021-06-30 18:10:00|430.14|428.54|430.82|429.22|430.99|429.39|429.63|428.03|0
1625076900000|2021-06-30 18:15:00|430.65|429.05|431.32|429.72|431.67|430.07|430.48|428.88|0
1625077200000|2021-06-30 18:20:00|431.41|429.81|430.89|429.29|431.49|429.89|430.81|429.21|0
1625077500000|2021-06-30 18:25:00|430.81|429.21|431.49|429.89|431.49|429.89|430.64|429.04|0
1625077800000|2021-06-30 18:30:00|431.66|430.06|432|430.4|432.17|430.57|431.15|429.55|0
1625078100000|2021-06-30 18:35:00|431.83|430.23|431.83|430.23|432|430.4|431.66|430.06|0
1625078400000|2021-06-30 18:40:00|432|430.4|432.17|430.57|432.51|430.91|432|430.4|0
1625078700000|2021-06-30 18:45:00|432.34|430.74|432.16|430.56|432.34|430.74|432|430.4|0
1625079000000|2021-06-30 18:50:00|432.33|430.73|431.14|429.54|432.33|430.73|430.97|429.37|0
1625079300000|2021-06-30 18:55:00|431.31|429.71|431.65|430.05|432.5|430.9|431.14|429.54|0
1625079600000|2021-06-30 19:00:00|431.82|430.22|431.82|430.22|432.16|430.56|431.48|429.88|0
1625079900000|2021-06-30 19:05:00|431.99|430.39|432.33|430.73|432.33|430.73|431.82|430.22|0
1625080200000|2021-06-30 19:10:00|432.41|430.81|432.33|430.73|433.18|431.58|432.16|430.56|0
1625080500000|2021-06-30 19:15:00|432.5|430.9|432.49|430.89|433.01|431.41|432.32|430.72|0
1625080800000|2021-06-30 19:20:00|432.67|431.07|433.69|432.09|433.86|432.26|432.67|431.07|0
1625081100000|2021-06-30 19:25:00|433.52|431.92|433.51|431.91|433.77|432.17|433.17|431.57|0
1625081400000|2021-06-30 19:30:00|433.34|431.74|433.85|432.25|434.02|432.42|432.15|430.55|0
1625081700000|2021-06-30 19:35:00|434.02|432.42|434.53|432.93|435.05|433.45|433.51|431.91|0
1625082000000|2021-06-30 19:40:00|434.7|433.1|434.61|433.01|435.05|433.45|433.51|431.91|0
1625082300000|2021-06-30 19:45:00|434.7|433.1|434.53|432.93|436.41|434.81|434.53|432.93|0
1625082600000|2021-06-30 19:50:00|433.59|431.99|436.24|434.64|436.58|434.98|432.31|430.71|0
1625082900000|2021-06-30 19:55:00|436.41|434.81|435.56|433.96|438.94|437.34|435.56|433.96|0
1625083200000|2021-06-30 20:00:00|435.91|434.31|439.15|437.55|439.49|437.89|435.56|433.96|0
1625083500000|2021-06-30 20:05:00|438.8|437.2|438.46|436.86|439.32|437.72|438.29|436.69|0
1625083800000|2021-06-30 20:10:00|438.29|436.69|438.71|437.11|438.97|437.37|438.29|436.69|0
1625084100000|2021-06-30 20:15:00|437.89|435.89|438.06|436.06|438.4|436.4|437.71|435.71|0
1625084400000|2021-06-30 20:20:00|438.23|436.23|438.57|436.57|438.74|436.74|438.06|436.06|0
1625084700000|2021-06-30 20:25:00|438.74|436.74|439.08|437.08|439.25|437.25|438.57|436.57|0
1625085000000|2021-06-30 20:30:00|439.25|437.25|439.42|437.42|439.59|437.59|439.25|437.25|0
1625085300000|2021-06-30 20:35:00|439.59|437.59|439.76|437.76|440.27|438.27|439.42|437.42|0
1625085600000|2021-06-30 20:40:00|439.59|437.59|439.93|437.93|439.93|437.93|439.59|437.59|0
1625085900000|2021-06-30 20:45:00|439.76|437.76|440.1|438.1|440.1|438.1|439.76|437.76|0
1625086200000|2021-06-30 20:50:00|439.93|437.93|439.92|437.92|440.27|438.27|439.75|437.75|0
1625086500000|2021-06-30 20:55:00|439.75|437.75|439.61|437.61|439.92|437.92|439.41|437.41|0
1625086800000|2021-06-30 21:00:00|439.48|437.48|439.33|437.33|439.48|437.48|439.24|437.24|0
1625087100000|2021-06-30 21:05:00|439.39|437.39|439.51|437.51|439.56|437.56|439.39|437.39|0
1625087400000|2021-06-30 21:10:00|439.46|437.46|439.48|437.48|439.48|437.48|439.46|437.46|0
1625087700000|2021-06-30 21:15:00|439.61|437.61|439.58|437.58|439.61|437.61|439.48|437.48|0
1625088000000|2021-06-30 21:20:00|439.5|437.5|439.73|437.73|439.73|437.73|439.46|437.46|0
1625088300000|2021-06-30 21:25:00|439.84|437.84|439.45|437.45|439.84|437.84|439.45|437.45|0
1625088600000|2021-06-30 21:30:00|439.47|437.47|439.45|437.45|439.47|437.47|439.45|437.45|0
1625088900000|2021-06-30 21:35:00|439.4|437.4|439.45|437.45|439.5|437.5|439.4|437.4|0
1625089200000|2021-06-30 21:40:00|439.4|437.4|439.35|437.35|439.5|437.5|439.22|437.22|0
1625089500000|2021-06-30 21:45:00|439.34|437.34|439.27|437.27|439.34|437.34|439.27|437.27|0
1625089800000|2021-06-30 21:50:00|439.22|437.22|439.25|437.25|439.45|437.45|439.19|437.19|0
1625090100000|2021-06-30 21:55:00|439.12|437.12|439.42|437.42|439.42|437.42|439.09|437.09|0
1625090400000|2021-06-30 22:00:00|440.24|438.24|440.84|438.84|441.19|439.19|439.9|437.9|0
1625090700000|2021-06-30 22:05:00|440.67|438.67|440.16|438.16|440.67|438.67|439.99|437.99|0
1625091000000|2021-06-30 22:10:00|440.33|438.33|440.33|438.33|440.41|438.41|439.99|437.99|0
1625091300000|2021-06-30 22:15:00|440.16|438.16|439.98|437.98|440.5|438.5|439.81|437.81|0
1625091600000|2021-06-30 22:20:00|440.15|438.15|440.32|438.32|440.32|438.32|439.98|437.98|0
1625091900000|2021-06-30 22:25:00|440.49|438.49|440.49|438.49|440.67|438.67|440.32|438.32|0
1625092200000|2021-06-30 22:30:00|440.66|438.66|440.32|438.32|440.66|438.66|440.32|438.32|0
1625092500000|2021-06-30 22:35:00|440.49|438.49|440.49|438.49|440.66|438.66|440.49|438.49|0
1625092800000|2021-06-30 22:40:00|440.32|438.32|440.83|438.83|440.83|438.83|440.32|438.32|0
1625093100000|2021-06-30 22:45:00|440.66|438.66|440.66|438.66|440.66|438.66|440.49|438.49|0
1625093400000|2021-06-30 22:50:00|440.74|438.74|441.17|439.17|441.17|439.17|440.74|438.74|0
1625093700000|2021-06-30 22:55:00|441|439|441|439|441.17|439.17|441|439|0
1625094000000|2021-06-30 23:00:00|440.65|438.65|440.48|438.48|440.83|438.83|440.48|438.48|0
1625094300000|2021-06-30 23:05:00|440.65|438.65|440.48|438.48|440.65|438.65|440.48|438.48|0
1625094600000|2021-06-30 23:10:00|440.65|438.65|440.65|438.65|440.82|438.82|440.48|438.48|0
1625094900000|2021-06-30 23:15:00|440.82|438.82|440.65|438.65|440.82|438.82|440.65|438.65|0
1625095200000|2021-06-30 23:20:00|440.82|438.82|440.65|438.65|440.82|438.82|440.65|438.65|0
1625095500000|2021-06-30 23:25:00|440.64|438.64|440.47|438.47|440.82|438.82|440.47|438.47|0
1625095800000|2021-06-30 23:30:00|440.3|438.3|440.13|438.13|440.47|438.47|440.13|438.13|0
1625096100000|2021-06-30 23:35:00|440.3|438.3|439.78|437.78|440.3|438.3|439.78|437.78|0
1625096400000|2021-06-30 23:40:00|439.96|437.96|440.13|438.13|440.13|438.13|439.95|437.95|0
1625096700000|2021-06-30 23:45:00|440.3|438.3|440.47|438.47|440.47|438.47|440.29|438.29|0
1625097000000|2021-06-30 23:50:00|440.29|438.29|439.95|437.95|440.47|438.47|439.95|437.95|0
1625097300000|2021-06-30 23:55:00|440.12|438.12|440.63|438.63|440.63|438.63|440.03|438.03|0
1625097600000|2021-07-01 00:00:00|440.8|438.8|439.86|437.86|440.8|438.8|439.78|437.78|0
1625097900000|2021-07-01 00:05:00|439.95|437.95|439.09|437.09|440.12|438.12|438.92|436.92|0
1625098200000|2021-07-01 00:10:00|438.92|436.92|439.94|437.94|440.12|438.12|438.92|436.92|0
1625098500000|2021-07-01 00:15:00|440.11|438.11|440.28|438.28|440.46|438.46|440.11|438.11|0
1625098800000|2021-07-01 00:20:00|440.46|438.46|441.31|439.31|441.31|439.31|440.46|438.46|0
1625099100000|2021-07-01 00:25:00|441.82|439.82|442.17|440.17|442.34|440.34|441.48|439.48|0
1625099400000|2021-07-01 00:30:00|442.34|440.34|442.33|440.33|442.51|440.51|441.82|439.82|0
1625099700000|2021-07-01 00:35:00|442.42|440.42|441.48|439.48|442.51|440.51|441.48|439.48|0
1625100000000|2021-07-01 00:40:00|441.82|439.82|442.16|440.16|442.16|440.16|441.48|439.48|0
1625100300000|2021-07-01 00:45:00|442.33|440.33|441.99|439.99|442.33|440.33|441.82|439.82|0
1625100600000|2021-07-01 00:50:00|441.81|439.81|441.81|439.81|442.16|440.16|441.81|439.81|0
1625100900000|2021-07-01 00:55:00|441.99|439.99|442.15|440.15|442.16|440.16|441.81|439.81|0
1625101200000|2021-07-01 01:00:00|442.33|440.33|442.32|440.32|442.5|440.5|441.81|439.81|0
1625101500000|2021-07-01 01:05:00|442.15|440.15|442.15|440.15|442.67|440.67|442.15|440.15|0
1625101800000|2021-07-01 01:10:00|442.32|440.32|442.49|440.49|442.49|440.49|442.15|440.15|0
1625102100000|2021-07-01 01:15:00|442.32|440.32|442.83|440.83|442.83|440.83|442.15|440.15|0
1625102400000|2021-07-01 01:20:00|442.74|440.74|442.66|440.66|443|441|442.66|440.66|0
1625102700000|2021-07-01 01:25:00|442.57|440.57|442.32|440.32|442.57|440.57|442.15|440.15|0
1625103000000|2021-07-01 01:30:00|442.49|440.49|441.97|439.97|442.66|440.66|441.97|439.97|0
1625103300000|2021-07-01 01:35:00|442.14|440.14|441.97|439.97|442.14|440.14|441.8|439.8|0
1625103600000|2021-07-01 01:40:00|442.14|440.14|442.14|440.14|442.14|440.14|441.97|439.97|0
1625103900000|2021-07-01 01:45:00|441.97|439.97|441.79|439.79|442.14|440.14|441.28|439.28|0
1625104200000|2021-07-01 01:50:00|441.97|439.97|442.39|440.39|442.39|440.39|441.97|439.97|0
1625104500000|2021-07-01 01:55:00|442.31|440.31|442.65|440.65|442.65|440.65|442.31|440.31|0
1625104800000|2021-07-01 02:00:00|442.48|440.48|442.48|440.48|442.65|440.65|442.31|440.31|0
1625105100000|2021-07-01 02:05:00|442.47|440.47|441.96|439.96|442.47|440.47|441.96|439.96|0
1625105400000|2021-07-01 02:10:00|442.13|440.13|442.13|440.13|442.3|440.3|442.13|440.13|0
1625105700000|2021-07-01 02:15:00|441.96|439.96|442.04|440.04|442.13|440.13|441.96|439.96|0
1625106000000|2021-07-01 02:20:00|442.13|440.13|442.3|440.3|442.3|440.3|442.13|440.13|0
1625106300000|2021-07-01 02:25:00|442.13|440.13|442.12|440.12|442.13|440.13|441.95|439.95|0
1625106600000|2021-07-01 02:30:00|442.3|440.3|442.12|440.12|442.3|440.3|441.78|439.78|0
1625106900000|2021-07-01 02:35:00|441.95|439.95|442.46|440.46|442.46|440.46|441.95|439.95|0
1625107200000|2021-07-01 02:40:00|442.29|440.29|442.29|440.29|442.46|440.46|442.29|440.29|0
1625107500000|2021-07-01 02:45:00|442.46|440.46|442.29|440.29|442.46|440.46|442.12|440.12|0
1625107800000|2021-07-01 02:50:00|442.12|440.12|441.94|439.94|442.12|440.12|441.77|439.77|0
1625108100000|2021-07-01 02:55:00|441.77|439.77|441.77|439.77|441.94|439.94|441.77|439.77|0
1625108400000|2021-07-01 03:00:00|441.6|439.6|441.26|439.26|441.6|439.6|441.08|439.08|0
1625108700000|2021-07-01 03:05:00|441.25|439.25|441.6|439.6|441.6|439.6|441.25|439.25|0
1625109000000|2021-07-01 03:10:00|441.42|439.42|441.42|439.42|441.6|439.6|441.42|439.42|0
1625109300000|2021-07-01 03:15:00|441.33|439.33|441.59|439.59|441.59|439.59|441.33|439.33|0
1625109600000|2021-07-01 03:20:00|441.42|439.42|441.93|439.93|441.93|439.93|441.42|439.42|0
1625109900000|2021-07-01 03:25:00|442.11|440.11|441.59|439.59|442.11|440.11|441.59|439.59|0
1625110200000|2021-07-01 03:30:00|441.5|439.5|441.93|439.93|442.27|440.27|441.42|439.42|0
1625110500000|2021-07-01 03:35:00|441.76|439.76|441.41|439.41|441.93|439.93|441.24|439.24|0
1625110800000|2021-07-01 03:40:00|441.24|439.24|441.41|439.41|441.41|439.41|441.07|439.07|0
1625111100000|2021-07-01 03:45:00|441.24|439.24|441.24|439.24|441.41|439.41|441.07|439.07|0
1625111400000|2021-07-01 03:50:00|441.07|439.07|440.9|438.9|441.41|439.41|440.9|438.9|0
1625111700000|2021-07-01 03:55:00|441.07|439.07|441.41|439.41|441.58|439.58|441.07|439.07|0
1625112000000|2021-07-01 04:00:00|441.58|439.58|441.75|439.75|441.75|439.75|441.58|439.58|0
1625112300000|2021-07-01 04:05:00|441.58|439.58|441.92|439.92|441.92|439.92|441.58|439.58|0
1625112600000|2021-07-01 04:10:00|442|440|441.75|439.75|442|440|441.75|439.75|0
1625112900000|2021-07-01 04:15:00|441.92|439.92|441.57|439.57|441.92|439.92|441.57|439.57|0
1625113200000|2021-07-01 04:20:00|441.4|439.4|441.4|439.4|441.57|439.57|441.23|439.23|0
1625113500000|2021-07-01 04:25:00|441.57|439.57|441.57|439.57|441.57|439.57|441.4|439.4|0
1625113800000|2021-07-01 04:30:00|441.4|439.4|441.05|439.05|441.57|439.57|440.71|438.71|0
1625114100000|2021-07-01 04:35:00|440.88|438.88|441.05|439.05|441.05|439.05|440.88|438.88|0
1625114400000|2021-07-01 04:40:00|441.22|439.22|441.22|439.22|441.22|439.22|441.13|439.13|0
1625114700000|2021-07-01 04:45:00|441.05|439.05|441.22|439.22|441.22|439.22|440.88|438.88|0
1625115000000|2021-07-01 04:50:00|441.39|439.39|440.87|438.87|441.39|439.39|440.36|438.36|0
1625115300000|2021-07-01 04:55:00|440.7|438.7|440.87|438.87|440.87|438.87|440.7|438.7|0
1625115600000|2021-07-01 05:00:00|441.04|439.04|441.21|439.21|441.22|439.22|440.87|438.87|0
1625115900000|2021-07-01 05:05:00|441.39|439.39|441.04|439.04|441.39|439.39|441.04|439.04|0
1625116200000|2021-07-01 05:10:00|440.87|438.87|441.04|439.04|441.21|439.21|440.87|438.87|0
1625116500000|2021-07-01 05:15:00|441.21|439.21|440.87|438.87|441.38|439.38|440.61|438.61|0
1625116800000|2021-07-01 05:20:00|441.04|439.04|440.86|438.86|441.04|439.04|440.69|438.69|0
1625117100000|2021-07-01 05:25:00|440.78|438.78|440.86|438.86|441.03|439.03|440.69|438.69|0
1625117400000|2021-07-01 05:30:00|440.94|438.94|441.38|439.38|441.38|439.38|440.94|438.94|0
1625117700000|2021-07-01 05:35:00|441.55|439.55|441.37|439.37|441.55|439.55|441.03|439.03|0
1625118000000|2021-07-01 05:40:00|441.54|439.54|441.37|439.37|441.72|439.72|441.37|439.37|0
1625118300000|2021-07-01 05:45:00|441.54|439.54|441.71|439.71|441.71|439.71|441.37|439.37|0
1625118600000|2021-07-01 05:50:00|441.54|439.54|441.71|439.71|441.88|439.88|441.54|439.54|0
1625118900000|2021-07-01 05:55:00|441.54|439.54|441.54|439.54|441.71|439.71|441.2|439.2|0
1625119200000|2021-07-01 06:00:00|441.71|439.71|441.19|439.19|442.05|440.05|441.02|439.02|0
1625119500000|2021-07-01 06:05:00|441.28|439.28|441.02|439.02|441.54|439.54|441.02|439.02|0
1625119800000|2021-07-01 06:10:00|441.1|439.1|441.88|439.88|442.05|440.05|441.1|439.1|0
1625120100000|2021-07-01 06:15:00|441.7|439.7|441.44|439.44|441.88|439.88|441.02|439.02|0
1625120400000|2021-07-01 06:20:00|441.53|439.53|440.84|438.84|441.7|439.7|440.84|438.84|0
1625120700000|2021-07-01 06:25:00|440.67|438.67|441.18|439.18|441.18|439.18|440.67|438.67|0
1625121000000|2021-07-01 06:30:00|441.36|439.36|441.01|439.01|441.7|439.7|441.01|439.01|0
1625121300000|2021-07-01 06:35:00|441.18|439.18|440.84|438.84|441.18|439.18|440.84|438.84|0
1625121600000|2021-07-01 06:40:00|440.67|438.67|441.18|439.18|441.35|439.35|440.67|438.67|0
1625121900000|2021-07-01 06:45:00|441.01|439.01|440.84|438.84|441.18|439.18|440.67|438.67|0
1625122200000|2021-07-01 06:50:00|440.92|438.92|441|439|441.18|439.18|440.66|438.66|0
1625122500000|2021-07-01 06:55:00|441.09|439.09|441.35|439.35|441.69|439.69|441.09|439.09|0
1625122800000|2021-07-01 07:00:00|441.17|439.17|442.9|440.9|443.44|441.44|441|439|0
1625123100000|2021-07-01 07:05:00|442.7|441.1|442.36|440.76|443.05|441.45|442.02|440.42|0
1625123400000|2021-07-01 07:10:00|442.53|440.93|442.87|441.27|443.39|441.79|442.36|440.76|0
1625123700000|2021-07-01 07:15:00|443.04|441.44|443.38|441.78|444.07|442.47|442.7|441.1|0
1625124000000|2021-07-01 07:20:00|443.21|441.61|444.93|443.33|445.44|443.84|443.04|441.44|0
1625124300000|2021-07-01 07:25:00|444.76|443.16|444.93|443.33|445.44|443.84|444.41|442.81|0
1625124600000|2021-07-01 07:30:00|445.1|443.5|445.44|443.84|445.79|444.19|445.1|443.5|0
1625124900000|2021-07-01 07:35:00|445.27|443.67|446.64|445.04|447.68|446.08|445.27|443.67|0
1625125200000|2021-07-01 07:40:00|446.47|444.87|446.81|445.21|447.24|445.64|446.47|444.87|0
1625125500000|2021-07-01 07:45:00|446.3|444.7|446.81|445.21|447.16|445.56|446.3|444.7|0
1625125800000|2021-07-01 07:50:00|446.98|445.38|446.98|445.38|447.33|445.73|446.81|445.21|0
1625126100000|2021-07-01 07:55:00|447.06|445.46|446.89|445.29|448.36|446.76|446.64|445.04|0
1625126400000|2021-07-01 08:00:00|447.15|445.55|447.84|446.24|448.19|446.59|446.98|445.38|0
1625126700000|2021-07-01 08:05:00|448.01|446.41|448.01|446.41|448.36|446.76|447.84|446.24|0
1625127000000|2021-07-01 08:10:00|448.18|446.58|446.11|444.51|448.7|447.1|446.03|444.43|0
1625127300000|2021-07-01 08:15:00|446.29|444.69|445.6|444|446.63|445.03|445.6|444|0
1625127600000|2021-07-01 08:20:00|445.77|444.17|445.08|443.48|445.77|444.17|444.56|442.96|0
1625127900000|2021-07-01 08:25:00|444.91|443.31|445.25|443.65|445.59|443.99|444.82|443.22|0
1625128200000|2021-07-01 08:30:00|445.42|443.82|444.9|443.3|445.5|443.9|444.22|442.62|0
1625128500000|2021-07-01 08:35:00|445.08|443.48|444.56|442.96|445.08|443.48|444.22|442.62|0
1625128800000|2021-07-01 08:40:00|444.73|443.13|444.56|442.96|444.9|443.3|444.39|442.79|0
1625129100000|2021-07-01 08:45:00|444.73|443.13|444.21|442.61|444.73|443.13|444.04|442.44|0
1625129400000|2021-07-01 08:50:00|444.12|442.52|444.04|442.44|444.38|442.78|443.7|442.1|0
1625129700000|2021-07-01 08:55:00|444.21|442.61|443.87|442.27|444.21|442.61|443.69|442.09|0
1625130000000|2021-07-01 09:00:00|443.69|442.09|443.6|442|443.87|442.27|443.01|441.41|0
1625130300000|2021-07-01 09:05:00|443.69|442.09|441.8|440.2|443.69|442.09|441.63|440.03|0
1625130600000|2021-07-01 09:10:00|441.98|440.38|441.5|439.9|441.98|440.38|440.95|439.35|0
1625130900000|2021-07-01 09:15:00|441.33|439.73|440.82|439.22|441.33|439.73|440.3|438.7|0
1625131200000|2021-07-01 09:20:00|440.73|439.13|439.96|438.36|440.73|439.13|439.79|438.19|0
1625131500000|2021-07-01 09:25:00|440.13|438.53|441.5|439.9|441.5|439.9|440.13|438.53|0
1625131800000|2021-07-01 09:30:00|441.33|439.73|441.33|439.73|441.5|439.9|440.64|439.04|0
1625132100000|2021-07-01 09:35:00|441.15|439.55|440.98|439.38|441.33|439.73|440.81|439.21|0
1625132400000|2021-07-01 09:40:00|440.81|439.21|439.44|437.84|440.81|439.21|438.93|437.33|0
1625132700000|2021-07-01 09:45:00|439.35|437.75|438.66|437.06|440.12|438.52|438.58|436.98|0
1625133000000|2021-07-01 09:50:00|438.58|436.98|439.95|438.35|439.95|438.35|438.07|436.47|0
1625133300000|2021-07-01 09:55:00|439.78|438.18|440.12|438.52|440.54|438.94|439.78|438.18|0
1625133600000|2021-07-01 10:00:00|439.95|438.35|438.58|436.98|439.95|438.35|438.24|436.64|0
1625133900000|2021-07-01 10:05:00|438.41|436.81|439.09|437.49|439.43|437.83|438.41|436.81|0
1625134200000|2021-07-01 10:10:00|439.26|437.66|439.26|437.66|439.77|438.17|438.92|437.32|0
1625134500000|2021-07-01 10:15:00|439.09|437.49|438.57|436.97|439.6|438|438.57|436.97|0
1625134800000|2021-07-01 10:20:00|438.48|436.88|437.37|435.77|438.57|436.97|437.37|435.77|0
1625135100000|2021-07-01 10:25:00|437.46|435.86|436.94|435.34|437.46|435.86|436.18|434.58|0
1625135400000|2021-07-01 10:30:00|436.77|435.17|437.71|436.11|437.71|436.11|435.84|434.24|0
1625135700000|2021-07-01 10:35:00|437.62|436.02|437.2|435.6|437.62|436.02|436.35|434.75|0
1625136000000|2021-07-01 10:40:00|437.03|435.43|435.91|434.31|437.2|435.6|435.32|433.72|0
1625136300000|2021-07-01 10:45:00|435.83|434.23|436.68|435.08|437.2|435.6|435.15|433.55|0
1625136600000|2021-07-01 10:50:00|436.6|435|435.32|433.72|436.6|435|434.47|432.87|0
1625136900000|2021-07-01 10:55:00|435.49|433.89|435.83|434.23|435.83|434.23|434.47|432.87|0
1625137200000|2021-07-01 11:00:00|435.74|434.14|435.83|434.23|436.51|434.91|434.64|433.04|0
1625137500000|2021-07-01 11:05:00|436|434.4|435.82|434.22|436.68|435.08|435.14|433.54|0
1625137800000|2021-07-01 11:10:00|435.65|434.05|435.99|434.39|436.93|435.33|435.65|434.05|0
1625138100000|2021-07-01 11:15:00|436.16|434.56|436.16|434.56|437.02|435.42|435.99|434.39|0
1625138400000|2021-07-01 11:20:00|436.33|434.73|435.99|434.39|436.5|434.9|435.65|434.05|0
1625138700000|2021-07-01 11:25:00|436.16|434.56|436.75|435.15|436.84|435.24|436.16|434.56|0
1625139000000|2021-07-01 11:30:00|436.67|435.07|437.52|435.92|438.03|436.43|436.5|434.9|0
1625139300000|2021-07-01 11:35:00|437.69|436.09|439.06|437.46|439.06|437.46|437.43|435.83|0
1625139600000|2021-07-01 11:40:00|439.14|437.54|439.4|437.8|439.57|437.97|438.71|437.11|0
1625139900000|2021-07-01 11:45:00|439.23|437.63|439.57|437.97|439.99|438.39|439.05|437.45|0
1625140200000|2021-07-01 11:50:00|439.4|437.8|439.57|437.97|439.91|438.31|439.22|437.62|0
1625140500000|2021-07-01 11:55:00|439.74|438.14|440.59|438.99|440.76|439.16|439.74|438.14|0
1625140800000|2021-07-01 12:00:00|440.93|439.33|441.1|439.5|441.79|440.19|440.76|439.16|0
1625141100000|2021-07-01 12:05:00|440.93|439.33|440.59|438.99|441.1|439.5|439.9|438.3|0
1625141400000|2021-07-01 12:10:00|440.76|439.16|440.5|438.9|440.93|439.33|440.24|438.64|0
1625141700000|2021-07-01 12:15:00|440.76|439.16|439.9|438.3|440.76|439.16|439.9|438.3|0
1625142000000|2021-07-01 12:20:00|440.07|438.47|440.24|438.64|440.58|438.98|439.56|437.96|0
1625142300000|2021-07-01 12:25:00|440.07|438.47|439.38|437.78|440.41|438.81|439.38|437.78|0
1625142600000|2021-07-01 12:30:00|439.46|437.86|440.58|438.98|440.75|439.15|438.7|437.1|0
1625142900000|2021-07-01 12:35:00|440.66|439.06|439.89|438.29|440.75|439.15|439.89|438.29|0
1625143200000|2021-07-01 12:40:00|440.06|438.46|439.04|437.44|440.23|438.63|439.04|437.44|0
1625143500000|2021-07-01 12:45:00|439.21|437.61|438.86|437.26|439.38|437.78|438.52|436.92|0
1625143800000|2021-07-01 12:50:00|439.03|437.43|439.03|437.43|439.89|438.29|438.86|437.26|0
1625144100000|2021-07-01 12:55:00|439.2|437.6|439.2|437.6|439.54|437.94|438.86|437.26|0
1625144400000|2021-07-01 13:00:00|439.37|437.77|439.2|437.6|440.06|438.46|439.03|437.43|0
1625144700000|2021-07-01 13:05:00|439.37|437.77|439.03|437.43|439.71|438.11|438.68|437.08|0
1625145000000|2021-07-01 13:10:00|439.2|437.6|439.54|437.94|439.88|438.28|439.03|437.43|0
1625145300000|2021-07-01 13:15:00|439.37|437.77|440.56|438.96|440.65|439.05|439.37|437.77|0
1625145600000|2021-07-01 13:20:00|440.39|438.79|440.56|438.96|440.73|439.13|440.05|438.45|0
1625145900000|2021-07-01 13:25:00|440.39|438.79|439.87|438.27|440.56|438.96|439.7|438.1|0
1625146200000|2021-07-01 13:30:00|440.05|438.45|441.76|440.16|442.79|441.19|439.36|437.76|0
1625146500000|2021-07-01 13:35:00|441.93|440.33|439.87|438.27|441.93|440.33|439.7|438.1|0
1625146800000|2021-07-01 13:40:00|440.56|438.96|442.44|440.84|442.44|440.84|440.39|438.79|0
1625147100000|2021-07-01 13:45:00|442.61|441.01|443.3|441.7|443.99|442.39|442.61|441.01|0
1625147400000|2021-07-01 13:50:00|443.47|441.87|442.27|440.67|443.47|441.87|442.27|440.67|0
1625147700000|2021-07-01 13:55:00|442.44|440.84|442.95|441.35|443.47|441.87|441.92|440.32|0
1625148000000|2021-07-01 14:00:00|442.78|441.18|443.64|442.04|443.81|442.21|441.58|439.98|0
1625148300000|2021-07-01 14:05:00|443.81|442.21|444.32|442.72|444.84|443.24|443.29|441.69|0
1625148600000|2021-07-01 14:10:00|444.49|442.89|444.32|442.72|444.84|443.24|443.81|442.21|0
1625148900000|2021-07-01 14:15:00|444.49|442.89|443.63|442.03|445.18|443.58|443.29|441.69|0
1625149200000|2021-07-01 14:20:00|443.46|441.86|442.94|441.34|443.63|442.03|442.94|441.34|0
1625149500000|2021-07-01 14:25:00|442.77|441.17|443.28|441.68|443.46|441.86|442.25|440.65|0
1625149800000|2021-07-01 14:30:00|443.46|441.86|443.45|441.85|443.63|442.03|442.42|440.82|0
1625150100000|2021-07-01 14:35:00|443.28|441.68|443.8|442.2|444.66|443.06|443.28|441.68|0
1625150400000|2021-07-01 14:40:00|443.62|442.02|445.29|443.69|445.29|443.69|443.28|441.68|0
1625150700000|2021-07-01 14:45:00|445.2|443.6|444.78|443.18|445.46|443.86|444.43|442.83|0
1625151000000|2021-07-01 14:50:00|444.6|443|445.29|443.69|446.49|444.89|444.6|443|0
1625151300000|2021-07-01 14:55:00|445.12|443.52|445.24|443.64|445.41|443.81|444.26|442.66|0
1625151600000|2021-07-01 15:00:00|445.41|443.81|446.61|445.01|446.62|445.02|445.24|443.64|0
1625151900000|2021-07-01 15:05:00|446.44|444.84|445.58|443.98|446.96|445.36|445.07|443.47|0
1625152200000|2021-07-01 15:10:00|445.41|443.81|443.69|442.09|445.41|443.81|443.35|441.75|0
1625152500000|2021-07-01 15:15:00|443.52|441.92|442.66|441.06|444.55|442.95|442.32|440.72|0
1625152800000|2021-07-01 15:20:00|442.83|441.23|441.8|440.2|443.17|441.57|441.12|439.52|0
1625153100000|2021-07-01 15:25:00|441.63|440.03|444.37|442.77|444.54|442.94|441.63|440.03|0
1625153400000|2021-07-01 15:30:00|444.54|442.94|444.37|442.77|445.06|443.46|443.86|442.26|0
1625153700000|2021-07-01 15:35:00|444.2|442.6|444.71|443.11|445.06|443.46|444.2|442.6|0
1625154000000|2021-07-01 15:40:00|444.88|443.28|444.54|442.94|445.14|443.54|444.2|442.6|0
1625154300000|2021-07-01 15:45:00|444.37|442.77|445.05|443.45|445.05|443.45|444.19|442.59|0
1625154600000|2021-07-01 15:50:00|445.13|443.53|446.08|444.48|446.25|444.65|445.05|443.45|0
1625154900000|2021-07-01 15:55:00|446.25|444.65|445.74|444.14|446.6|445|445.56|443.96|0
1625155200000|2021-07-01 16:00:00|445.91|444.31|446.08|444.48|446.42|444.82|445.39|443.79|0
1625155500000|2021-07-01 16:05:00|446.25|444.65|446.25|444.65|446.42|444.82|446.08|444.48|0
1625155800000|2021-07-01 16:10:00|446.08|444.48|445.39|443.79|446.08|444.48|445.39|443.79|0
1625156100000|2021-07-01 16:15:00|445.56|443.96|445.56|443.96|446.07|444.47|445.21|443.61|0
1625156400000|2021-07-01 16:20:00|445.38|443.78|445.55|443.95|445.73|444.13|444.87|443.27|0
1625156700000|2021-07-01 16:25:00|445.73|444.13|445.9|444.3|446.07|444.47|445.38|443.78|0
1625157000000|2021-07-01 16:30:00|445.72|444.12|445.9|444.3|446.24|444.64|445.46|443.86|0
1625157300000|2021-07-01 16:35:00|445.72|444.12|445.21|443.61|445.9|444.3|445.03|443.43|0
1625157600000|2021-07-01 16:40:00|445.03|443.43|445.55|443.95|445.89|444.29|444.86|443.26|0
1625157900000|2021-07-01 16:45:00|445.63|444.03|445.37|443.77|445.89|444.29|445.2|443.6|0
1625158200000|2021-07-01 16:50:00|445.2|443.6|445.03|443.43|445.89|444.29|444.86|443.26|0
1625158500000|2021-07-01 16:55:00|444.94|443.34|445.37|443.77|445.72|444.12|444.94|443.34|0
1625158800000|2021-07-01 17:00:00|445.54|443.94|445.54|443.94|445.71|444.11|445.03|443.43|0
1625159100000|2021-07-01 17:05:00|445.45|443.85|446.74|445.14|446.74|445.14|445.37|443.77|0
1625159400000|2021-07-01 17:10:00|446.57|444.97|446.05|444.45|446.57|444.97|445.88|444.28|0
1625159700000|2021-07-01 17:15:00|446.23|444.63|446.57|444.97|446.74|445.14|446.05|444.45|0
1625160000000|2021-07-01 17:20:00|446.4|444.8|446.91|445.31|446.99|445.39|446.39|444.79|0
1625160300000|2021-07-01 17:25:00|447.08|445.48|447.16|445.56|447.25|445.65|446.91|445.31|0
1625160600000|2021-07-01 17:30:00|447.25|445.65|448.46|446.86|448.46|446.86|446.91|445.31|0
1625160900000|2021-07-01 17:35:00|448.63|447.03|449.83|448.23|450.35|448.75|448.11|446.51|0
1625161200000|2021-07-01 17:40:00|450.01|448.41|449.49|447.89|450.18|448.58|449.14|447.54|0
1625161500000|2021-07-01 17:45:00|449.31|447.71|448.97|447.37|449.83|448.23|448.8|447.2|0
1625161800000|2021-07-01 17:50:00|449.14|447.54|448.97|447.37|449.31|447.71|448.62|447.02|0
1625162100000|2021-07-01 17:55:00|448.79|447.19|448.45|446.85|448.97|447.37|448.1|446.5|0
1625162400000|2021-07-01 18:00:00|448.27|446.67|448.79|447.19|448.96|447.36|447.76|446.16|0
1625162700000|2021-07-01 18:05:00|448.62|447.02|448.79|447.19|449.13|447.53|448.44|446.84|0
1625163000000|2021-07-01 18:10:00|448.87|447.27|448.44|446.84|448.87|447.27|448.18|446.58|0
1625163300000|2021-07-01 18:15:00|448.35|446.75|449.13|447.53|449.65|448.05|448.27|446.67|0
1625163600000|2021-07-01 18:20:00|449.3|447.7|449.99|448.39|449.99|448.39|448.96|447.36|0
1625163900000|2021-07-01 18:25:00|449.82|448.22|450.16|448.56|450.34|448.74|449.82|448.22|0
1625164200000|2021-07-01 18:30:00|449.99|448.39|451.02|449.42|451.02|449.42|449.99|448.39|0
1625164500000|2021-07-01 18:35:00|451.2|449.6|450.68|449.08|451.54|449.94|450.16|448.56|0
1625164800000|2021-07-01 18:40:00|450.85|449.25|451.37|449.77|451.54|449.94|450.5|448.9|0
1625165100000|2021-07-01 18:45:00|451.28|449.68|451.54|449.94|451.71|450.11|450.85|449.25|0
1625165400000|2021-07-01 18:50:00|451.36|449.76|450.84|449.24|451.71|450.11|450.84|449.24|0
1625165700000|2021-07-01 18:55:00|451.02|449.42|451.71|450.11|451.71|450.11|451.02|449.42|0
1625166000000|2021-07-01 19:00:00|451.88|450.28|451.7|450.1|452.4|450.8|451.53|449.93|0
1625166300000|2021-07-01 19:05:00|451.88|450.28|451.88|450.28|451.88|450.28|450.67|449.07|0
1625166600000|2021-07-01 19:10:00|451.7|450.1|451.7|450.1|452.22|450.62|451.36|449.76|0
1625166900000|2021-07-01 19:15:00|451.87|450.27|451.7|450.1|451.87|450.27|451.18|449.58|0
1625167200000|2021-07-01 19:20:00|451.87|450.27|453.08|451.48|454.19|452.59|451.18|449.58|0
1625167500000|2021-07-01 19:25:00|453.26|451.66|452.05|450.45|453.26|451.66|451.87|450.27|0
1625167800000|2021-07-01 19:30:00|452.22|450.62|453.08|451.48|453.43|451.83|452.22|450.62|0
1625168100000|2021-07-01 19:35:00|453.25|451.65|452.39|450.79|453.25|451.65|451.87|450.27|0
1625168400000|2021-07-01 19:40:00|452.22|450.62|451.7|450.1|452.56|450.96|451.52|449.92|0
1625168700000|2021-07-01 19:45:00|451.52|449.92|451.69|450.09|452.04|450.44|451.01|449.41|0
1625169000000|2021-07-01 19:50:00|451.87|450.27|451.52|449.92|452.56|450.96|450.66|449.06|0
1625169300000|2021-07-01 19:55:00|451.35|449.75|454.28|452.68|454.28|452.68|451.35|449.75|0
1625169600000|2021-07-01 20:00:00|453.42|451.82|453.42|451.82|454.11|452.51|453.07|451.47|0
1625169900000|2021-07-01 20:05:00|452.73|451.13|452.38|450.78|452.9|451.3|452.21|450.61|0
1625170200000|2021-07-01 20:10:00|452.55|450.95|451.86|450.26|452.55|450.95|451.69|450.09|0
1625170500000|2021-07-01 20:15:00|452.23|450.23|452.57|450.57|452.58|450.58|452.23|450.23|0
1625170800000|2021-07-01 20:20:00|452.48|450.48|452.4|450.4|452.57|450.57|452.23|450.23|0
1625171100000|2021-07-01 20:25:00|452.23|450.23|452.05|450.05|452.23|450.23|452.05|450.05|0
1625171400000|2021-07-01 20:30:00|452.14|450.14|452.74|450.74|452.74|450.74|452.14|450.14|0
1625171700000|2021-07-01 20:35:00|452.57|450.57|452.57|450.57|452.74|450.74|452.57|450.57|0
1625172000000|2021-07-01 20:40:00|452.91|450.91|452.57|450.57|452.91|450.91|452.57|450.57|0
1625172300000|2021-07-01 20:45:00|452.65|450.65|452.56|450.56|452.91|450.91|452.56|450.56|0
1625172600000|2021-07-01 20:50:00|452.74|450.74|453.25|451.25|453.25|451.25|452.56|450.56|0
1625172900000|2021-07-01 20:55:00|453.43|451.43|452.99|450.99|453.77|451.77|452.73|450.73|0
1625173200000|2021-07-01 21:00:00|453.27|451.27|453.27|451.27|453.29|451.29|453.24|451.24|0
1625173500000|2021-07-01 21:05:00|453.24|451.24|453.47|451.47|453.49|451.49|453.24|451.24|0
1625173800000|2021-07-01 21:10:00|453.39|451.39|453.49|451.49|453.55|451.55|453.39|451.39|0
1625174100000|2021-07-01 21:15:00|453.47|451.47|453.36|451.36|453.49|451.49|453.34|451.34|0
1625174400000|2021-07-01 21:20:00|453.39|451.39|453.46|451.46|453.49|451.49|453.39|451.39|0
1625174700000|2021-07-01 21:25:00|453.34|451.34|453.13|451.13|453.34|451.34|452.88|450.88|0
1625175000000|2021-07-01 21:30:00|453.21|451.21|453.21|451.21|453.21|451.21|453.21|451.21|0
1625175300000|2021-07-01 21:35:00|453.2|451.2|453.08|451.08|453.28|451.28|453.03|451.03|0
1625175600000|2021-07-01 21:40:00|453.03|451.03|453.15|451.15|453.15|451.15|453.03|451.03|0
1625175900000|2021-07-01 21:45:00|453.18|451.18|453.15|451.15|453.18|451.18|453.15|451.15|0
1625176200000|2021-07-01 21:50:00|453.12|451.12|453.12|451.12|453.15|451.15|452.95|450.95|0
1625176500000|2021-07-01 21:55:00|453.15|451.15|453.22|451.22|453.25|451.25|453.15|451.15|0
1625176800000|2021-07-01 22:00:00|452.97|450.97|452.71|450.71|453.14|451.14|452.37|450.37|0
1625177100000|2021-07-01 22:05:00|452.54|450.54|452.19|450.19|452.71|450.71|452.19|450.19|0
1625177400000|2021-07-01 22:10:00|452.02|450.02|452.53|450.53|452.54|450.54|452.02|450.02|0
1625177700000|2021-07-01 22:15:00|452.71|450.71|453.22|451.22|453.74|451.74|452.71|450.71|0
1625178000000|2021-07-01 22:20:00|453.4|451.4|453.4|451.4|453.57|451.57|453.05|451.05|0
1625178300000|2021-07-01 22:25:00|453.48|451.48|453.57|451.57|453.74|451.74|453.22|451.22|0
1625178600000|2021-07-01 22:30:00|453.39|451.39|453.74|451.74|453.82|451.82|453.22|451.22|0
1625178900000|2021-07-01 22:35:00|453.56|451.56|453.74|451.74|453.91|451.91|453.56|451.56|0
1625179200000|2021-07-01 22:40:00|453.56|451.56|453.56|451.56|453.56|451.56|453.56|451.56|0
1625179500000|2021-07-01 22:45:00|453.47|451.47|453.56|451.56|453.56|451.56|453.39|451.39|0
1625179800000|2021-07-01 22:50:00|453.64|451.64|453.56|451.56|453.73|451.73|453.56|451.56|0
1625180100000|2021-07-01 22:55:00|453.73|451.73|453.73|451.73|453.73|451.73|453.56|451.56|0
1625180400000|2021-07-01 23:00:00|453.9|451.9|454.25|452.25|454.33|452.33|453.9|451.9|0
1625180700000|2021-07-01 23:05:00|454.16|452.16|454.24|452.24|454.25|452.25|454.07|452.07|0
1625181000000|2021-07-01 23:10:00|454.33|452.33|454.24|452.24|454.42|452.42|454.24|452.24|0
1625181300000|2021-07-01 23:15:00|454.33|452.33|454.07|452.07|454.42|452.42|454.07|452.07|0
1625181600000|2021-07-01 23:20:00|454.15|452.15|454.24|452.24|454.41|452.41|454.07|452.07|0
1625181900000|2021-07-01 23:25:00|454.07|452.07|454.24|452.24|454.32|452.32|454.06|452.06|0
1625182200000|2021-07-01 23:30:00|454.06|452.06|454.24|452.24|454.24|452.24|454.06|452.06|0
1625182500000|2021-07-01 23:35:00|454.15|452.15|453.89|451.89|454.24|452.24|453.89|451.89|0
1625182800000|2021-07-01 23:40:00|453.8|451.8|453.71|451.71|453.89|451.89|453.54|451.54|0
1625183100000|2021-07-01 23:45:00|453.54|451.54|453.71|451.71|453.89|451.89|453.54|451.54|0
1625183400000|2021-07-01 23:50:00|453.54|451.54|453.19|451.19|453.54|451.54|453.19|451.19|0
1625183700000|2021-07-01 23:55:00|453.36|451.36|452.84|450.84|453.36|451.36|452.84|450.84|0
1625184000000|2021-07-02 00:00:00|453.02|451.02|453.19|451.19|453.53|451.53|452.84|450.84|0
1625184300000|2021-07-02 00:05:00|453.27|451.27|454.4|452.4|454.4|452.4|453.19|451.19|0
1625184600000|2021-07-02 00:10:00|454.74|452.74|454.57|452.57|455|453|454.57|452.57|0
1625184900000|2021-07-02 00:15:00|454.74|452.74|455.26|453.26|455.61|453.61|454.57|452.57|0
1625185200000|2021-07-02 00:20:00|455.17|453.17|455.26|453.26|455.43|453.43|455.08|453.08|0
1625185500000|2021-07-02 00:25:00|455.17|453.17|455.26|453.26|455.43|453.43|454.91|452.91|0
1625185800000|2021-07-02 00:30:00|455.43|453.43|455.25|453.25|455.43|453.43|454.91|452.91|0
1625186100000|2021-07-02 00:35:00|455.51|453.51|455.25|453.25|455.6|453.6|455.25|453.25|0
1625186400000|2021-07-02 00:40:00|455.42|453.42|455.42|453.42|455.77|453.77|455.42|453.42|0
1625186700000|2021-07-02 00:45:00|455.6|453.6|455.94|453.94|456.29|454.29|455.6|453.6|0
1625187000000|2021-07-02 00:50:00|456.11|454.11|455.77|453.77|456.29|454.29|455.59|453.59|0
1625187300000|2021-07-02 00:55:00|455.68|453.68|456.11|454.11|456.11|454.11|455.68|453.68|0
1625187600000|2021-07-02 01:00:00|456.28|454.28|455.94|453.94|456.46|454.46|455.85|453.85|0
1625187900000|2021-07-02 01:05:00|455.76|453.76|455.76|453.76|455.94|453.94|455.59|453.59|0
1625188200000|2021-07-02 01:10:00|455.84|453.84|456.45|454.45|456.45|454.45|455.76|453.76|0
1625188500000|2021-07-02 01:15:00|456.63|454.63|456.36|454.36|456.63|454.63|456.28|454.28|0
1625188800000|2021-07-02 01:20:00|456.28|454.28|455.58|453.58|456.45|454.45|455.41|453.41|0
1625189100000|2021-07-02 01:25:00|455.76|453.76|455.41|453.41|455.76|453.76|455.24|453.24|0
1625189400000|2021-07-02 01:30:00|455.23|453.23|454.54|452.54|455.23|453.23|454.37|452.37|0
1625189700000|2021-07-02 01:35:00|454.37|452.37|455.23|453.23|455.23|453.23|454.19|452.19|0
1625190000000|2021-07-02 01:40:00|455.14|453.14|454.19|452.19|455.23|453.23|454.02|452.02|0
1625190300000|2021-07-02 01:45:00|454.02|452.02|454.71|452.71|454.88|452.88|454.02|452.02|0
1625190600000|2021-07-02 01:50:00|454.54|452.54|454.36|452.36|454.71|452.71|454.19|452.19|0
1625190900000|2021-07-02 01:55:00|454.53|452.53|454.01|452.01|454.71|452.71|453.84|451.84|0
1625191200000|2021-07-02 02:00:00|453.84|451.84|454.01|452.01|454.19|452.19|453.67|451.67|0
1625191500000|2021-07-02 02:05:00|453.84|451.84|454.7|452.7|454.7|452.7|453.84|451.84|0
1625191800000|2021-07-02 02:10:00|454.87|452.87|454.87|452.87|455.22|453.22|454.7|452.7|0
1625192100000|2021-07-02 02:15:00|454.78|452.78|454.7|452.7|454.87|452.87|454.53|452.53|0
1625192400000|2021-07-02 02:20:00|454.61|452.61|454.7|452.7|455.04|453.04|454.52|452.52|0
1625192700000|2021-07-02 02:25:00|454.61|452.61|454.52|452.52|454.87|452.87|454.35|452.35|0
1625193000000|2021-07-02 02:30:00|454.35|452.35|454.52|452.52|454.52|452.52|454|452|0
1625193300000|2021-07-02 02:35:00|454.69|452.69|454.95|452.95|455.04|453.04|454.52|452.52|0
1625193600000|2021-07-02 02:40:00|455.04|453.04|455.04|453.04|455.21|453.21|454.86|452.86|0
1625193900000|2021-07-02 02:45:00|455.21|453.21|455.21|453.21|455.38|453.38|454.69|452.69|0
1625194200000|2021-07-02 02:50:00|455.38|453.38|454.69|452.69|455.38|453.38|454.69|452.69|0
1625194500000|2021-07-02 02:55:00|454.86|452.86|454.34|452.34|454.86|452.86|453.99|451.99|0
1625194800000|2021-07-02 03:00:00|454.17|452.17|454.16|452.16|454.34|452.34|453.99|451.99|0
1625195100000|2021-07-02 03:05:00|453.99|451.99|454.51|452.51|454.51|452.51|453.99|451.99|0
1625195400000|2021-07-02 03:10:00|454.42|452.42|454.85|452.85|455.03|453.03|454.33|452.33|0
1625195700000|2021-07-02 03:15:00|454.68|452.68|455.37|453.37|455.45|453.45|454.68|452.68|0
1625196000000|2021-07-02 03:20:00|455.54|453.54|455.02|453.02|455.54|453.54|454.85|452.85|0
1625196300000|2021-07-02 03:25:00|455.19|453.19|455.19|453.19|455.54|453.54|455.02|453.02|0
1625196600000|2021-07-02 03:30:00|455.02|453.02|455.02|453.02|455.37|453.37|454.85|452.85|0
1625196900000|2021-07-02 03:35:00|454.93|452.93|455.02|453.02|455.19|453.19|454.93|452.93|0
1625197200000|2021-07-02 03:40:00|454.84|452.84|455.19|453.19|455.19|453.19|454.84|452.84|0
1625197500000|2021-07-02 03:45:00|455.36|453.36|455.19|453.19|455.36|453.36|455.19|453.19|0
1625197800000|2021-07-02 03:50:00|455.18|453.18|454.67|452.67|455.18|453.18|454.67|452.67|0
1625198100000|2021-07-02 03:55:00|454.49|452.49|454.84|452.84|454.84|452.84|454.32|452.32|0
1625198400000|2021-07-02 04:00:00|454.92|452.92|455.35|453.35|455.36|453.36|454.84|452.84|0
1625198700000|2021-07-02 04:05:00|455.18|453.18|455.01|453.01|455.35|453.35|455.01|453.01|0
1625199000000|2021-07-02 04:10:00|455.18|453.18|455.52|453.52|455.7|453.7|455.18|453.18|0
1625199300000|2021-07-02 04:15:00|455.61|453.61|455.52|453.52|455.7|453.7|455.35|453.35|0
1625199600000|2021-07-02 04:20:00|455.6|453.6|455.52|453.52|455.69|453.69|455.52|453.52|0
1625199900000|2021-07-02 04:25:00|455.6|453.6|455.35|453.35|455.69|453.69|455.35|453.35|0
1625200200000|2021-07-02 04:30:00|455.52|453.52|455|453|455.52|453.52|455|453|0
1625200500000|2021-07-02 04:35:00|455.17|453.17|455.34|453.34|455.34|453.34|455.17|453.17|0
1625200800000|2021-07-02 04:40:00|455.52|453.52|455.34|453.34|455.52|453.52|455.34|453.34|0
1625201100000|2021-07-02 04:45:00|455.25|453.25|455.34|453.34|455.34|453.34|455.17|453.17|0
1625201400000|2021-07-02 04:50:00|455.42|453.42|455.16|453.16|455.42|453.42|455.16|453.16|0
1625201700000|2021-07-02 04:55:00|455.51|453.51|455.16|453.16|455.51|453.51|454.99|452.99|0
1625202000000|2021-07-02 05:00:00|455.34|453.34|455.33|453.33|455.42|453.42|455.16|453.16|0
1625202300000|2021-07-02 05:05:00|455.16|453.16|454.81|452.81|455.16|453.16|454.72|452.72|0
1625202600000|2021-07-02 05:10:00|454.72|452.72|454.46|452.46|454.81|452.81|454.46|452.46|0
1625202900000|2021-07-02 05:15:00|454.64|452.64|454.12|452.12|454.64|452.64|454.12|452.12|0
1625203200000|2021-07-02 05:20:00|454.29|452.29|454.12|452.12|454.29|452.29|453.94|451.94|0
1625203500000|2021-07-02 05:25:00|454.11|452.11|454.81|452.81|454.98|452.98|454.11|452.11|0
1625203800000|2021-07-02 05:30:00|454.98|452.98|454.8|452.8|454.98|452.98|454.63|452.63|0
1625204100000|2021-07-02 05:35:00|454.89|452.89|454.63|452.63|454.98|452.98|454.46|452.46|0
1625204400000|2021-07-02 05:40:00|454.8|452.8|454.63|452.63|454.8|452.8|454.45|452.45|0
1625204700000|2021-07-02 05:45:00|454.8|452.8|454.45|452.45|454.97|452.97|454.45|452.45|0
1625205000000|2021-07-02 05:50:00|454.28|452.28|454.28|452.28|454.63|452.63|454.11|452.11|0
1625205300000|2021-07-02 05:55:00|454.19|452.19|453.58|451.58|454.28|452.28|453.49|451.49|0
1625205600000|2021-07-02 06:00:00|453.67|451.67|453.76|451.76|454.1|452.1|453.06|451.06|0
1625205900000|2021-07-02 06:05:00|453.58|451.58|453.23|451.23|453.76|451.76|453.23|451.23|0
1625206200000|2021-07-02 06:10:00|453.32|451.32|453.23|451.23|453.41|451.41|452.89|450.89|0
1625206500000|2021-07-02 06:15:00|453.41|451.41|452.89|450.89|453.41|451.41|452.89|450.89|0
1625206800000|2021-07-02 06:20:00|453.06|451.06|453.23|451.23|453.4|451.4|452.54|450.54|0
1625207100000|2021-07-02 06:25:00|453.06|451.06|453.06|451.06|453.23|451.23|452.71|450.71|0
1625207400000|2021-07-02 06:30:00|452.88|450.88|453.4|451.4|453.57|451.57|452.88|450.88|0
1625207700000|2021-07-02 06:35:00|453.57|451.57|452.88|450.88|453.57|451.57|452.88|450.88|0
1625208000000|2021-07-02 06:40:00|453.05|451.05|453.22|451.22|453.22|451.22|452.88|450.88|0
1625208300000|2021-07-02 06:45:00|453.31|451.31|452.88|450.88|453.4|451.4|452.88|450.88|0
1625208600000|2021-07-02 06:50:00|453.05|451.05|453.57|451.57|453.57|451.57|452.87|450.87|0
1625208900000|2021-07-02 06:55:00|453.56|451.56|453.91|451.91|454.08|452.08|453.22|451.22|0
1625209200000|2021-07-02 07:00:00|454.08|452.08|454.34|452.34|456.24|454.24|453.99|451.99|0
1625209500000|2021-07-02 07:05:00|454.14|452.54|454.31|452.71|454.31|452.71|453.45|451.85|0
1625209800000|2021-07-02 07:10:00|454.39|452.79|455.35|453.75|455.69|454.09|453.96|452.36|0
1625210100000|2021-07-02 07:15:00|455.52|453.92|456.04|454.44|456.04|454.44|455|453.4|0
1625210400000|2021-07-02 07:20:00|455.95|454.35|456.55|454.95|456.9|455.3|455.69|454.09|0
1625210700000|2021-07-02 07:25:00|456.38|454.78|458.98|457.38|458.98|457.38|456.38|454.78|0
1625211000000|2021-07-02 07:30:00|459.15|457.55|458.28|456.68|459.33|457.73|457.94|456.34|0
1625211300000|2021-07-02 07:35:00|458.46|456.86|458.46|456.86|459.15|457.55|458.11|456.51|0
1625211600000|2021-07-02 07:40:00|458.54|456.94|458.46|456.86|458.98|457.38|458.28|456.68|0
1625211900000|2021-07-02 07:45:00|458.45|456.85|456.89|455.29|458.45|456.85|456.37|454.77|0
1625212200000|2021-07-02 07:50:00|456.72|455.12|457.76|456.16|457.93|456.33|456.72|455.12|0
1625212500000|2021-07-02 07:55:00|457.93|456.33|457.76|456.16|458.1|456.5|457.58|455.98|0
1625212800000|2021-07-02 08:00:00|457.67|456.07|457.93|456.33|458.45|456.85|457.41|455.81|0
1625213100000|2021-07-02 08:05:00|458.1|456.5|457.23|455.63|458.18|456.58|456.97|455.37|0
1625213400000|2021-07-02 08:10:00|457.14|455.54|455.67|454.07|457.23|455.63|455.58|453.98|0
1625213700000|2021-07-02 08:15:00|455.5|453.9|453.94|452.34|455.5|453.9|453.94|452.34|0
1625214000000|2021-07-02 08:20:00|453.77|452.17|454.11|452.51|454.63|453.03|453.77|452.17|0
1625214300000|2021-07-02 08:25:00|454.19|452.59|454.8|453.2|454.97|453.37|454.11|452.51|0
1625214600000|2021-07-02 08:30:00|454.97|453.37|454.63|453.03|455.32|453.72|454.45|452.85|0
1625214900000|2021-07-02 08:35:00|454.45|452.85|454.62|453.02|454.97|453.37|454.28|452.68|0
1625215200000|2021-07-02 08:40:00|454.45|452.85|454.1|452.5|455.14|453.54|454.1|452.5|0
1625215500000|2021-07-02 08:45:00|454.28|452.68|453.76|452.16|454.28|452.68|453.41|451.81|0
1625215800000|2021-07-02 08:50:00|453.93|452.33|454.1|452.5|454.88|453.28|453.76|452.16|0
1625216100000|2021-07-02 08:55:00|454.18|452.58|454.44|452.84|454.44|452.84|453.58|451.98|0
1625216400000|2021-07-02 09:00:00|454.27|452.67|454.44|452.84|454.44|452.84|453.75|452.15|0
1625216700000|2021-07-02 09:05:00|454.62|453.02|454.44|452.84|454.79|453.19|454.27|452.67|0
1625217000000|2021-07-02 09:10:00|454.61|453.01|454.96|453.36|454.96|453.36|454.27|452.67|0
1625217300000|2021-07-02 09:15:00|454.87|453.27|455.48|453.88|455.48|453.88|454.79|453.19|0
1625217600000|2021-07-02 09:20:00|455.65|454.05|454.78|453.18|455.82|454.22|454.61|453.01|0
1625217900000|2021-07-02 09:25:00|454.95|453.35|454.61|453.01|454.95|453.35|453.92|452.32|0
1625218200000|2021-07-02 09:30:00|454.43|452.83|454.43|452.83|454.95|453.35|454.09|452.49|0
1625218500000|2021-07-02 09:35:00|454.61|453.01|455.03|453.43|455.12|453.52|454.43|452.83|0
1625218800000|2021-07-02 09:40:00|455.12|453.52|455.47|453.87|455.47|453.87|454.78|453.18|0
1625219100000|2021-07-02 09:45:00|455.38|453.78|455.98|454.38|455.98|454.38|455.38|453.78|0
1625219400000|2021-07-02 09:50:00|455.81|454.21|455.46|453.86|456.16|454.56|454.95|453.35|0
1625219700000|2021-07-02 09:55:00|455.55|453.95|455.12|453.52|455.81|454.21|454.94|453.34|0
1625220000000|2021-07-02 10:00:00|455.29|453.69|455.98|454.38|456.15|454.55|455.29|453.69|0
1625220300000|2021-07-02 10:05:00|456.06|454.46|456.67|455.07|456.84|455.24|455.63|454.03|0
1625220600000|2021-07-02 10:10:00|456.5|454.9|456.15|454.55|456.67|455.07|455.63|454.03|0
1625220900000|2021-07-02 10:15:00|455.98|454.38|456.15|454.55|456.49|454.89|455.8|454.2|0
1625221200000|2021-07-02 10:20:00|456.23|454.63|455.71|454.11|456.32|454.72|455.45|453.85|0
1625221500000|2021-07-02 10:25:00|455.63|454.03|455.28|453.68|455.8|454.2|455.11|453.51|0
1625221800000|2021-07-02 10:30:00|455.11|453.51|454.76|453.16|455.45|453.85|454.41|452.81|0
1625222100000|2021-07-02 10:35:00|454.58|452.98|454.84|453.24|455.1|453.5|454.24|452.64|0
1625222400000|2021-07-02 10:40:00|454.76|453.16|455.27|453.67|455.45|453.85|454.76|453.16|0
1625222700000|2021-07-02 10:45:00|455.18|453.58|454.84|453.24|455.36|453.76|454.58|452.98|0
1625223000000|2021-07-02 10:50:00|454.75|453.15|455.44|453.84|455.62|454.02|454.75|453.15|0
1625223300000|2021-07-02 10:55:00|455.62|454.02|455.61|454.01|455.96|454.36|455.44|453.84|0
1625223600000|2021-07-02 11:00:00|455.79|454.19|456.65|455.05|456.83|455.23|455.79|454.19|0
1625223900000|2021-07-02 11:05:00|456.48|454.88|456.48|454.88|456.82|455.22|456.3|454.7|0
1625224200000|2021-07-02 11:10:00|456.56|454.96|456.3|454.7|456.65|455.05|455.78|454.18|0
1625224500000|2021-07-02 11:15:00|456.47|454.87|456.47|454.87|456.99|455.39|456.3|454.7|0
1625224800000|2021-07-02 11:20:00|456.65|455.05|457.07|455.47|457.17|455.57|456.47|454.87|0
1625225100000|2021-07-02 11:25:00|456.99|455.39|456.99|455.39|457.16|455.56|456.82|455.22|0
1625225400000|2021-07-02 11:30:00|457.16|455.56|457.68|456.08|457.68|456.08|456.99|455.39|0
1625225700000|2021-07-02 11:35:00|457.51|455.91|457.16|455.56|457.51|455.91|456.99|455.39|0
1625226000000|2021-07-02 11:40:00|457.07|455.47|457.33|455.73|457.33|455.73|456.81|455.21|0
1625226300000|2021-07-02 11:45:00|457.16|455.56|457.5|455.9|457.68|456.08|456.98|455.38|0
1625226600000|2021-07-02 11:50:00|457.68|456.08|457.33|455.73|457.68|456.08|456.98|455.38|0
1625226900000|2021-07-02 11:55:00|457.5|455.9|457.15|455.55|457.5|455.9|456.98|455.38|0
1625227200000|2021-07-02 12:00:00|457.06|455.46|457.32|455.72|458.37|456.77|457.06|455.46|0
1625227500000|2021-07-02 12:05:00|457.41|455.81|457.15|455.55|457.5|455.9|456.8|455.2|0
1625227800000|2021-07-02 12:10:00|456.98|455.38|456.36|454.76|456.98|455.38|456.11|454.51|0
1625228100000|2021-07-02 12:15:00|456.45|454.85|457.15|455.55|457.32|455.72|456.36|454.76|0
1625228400000|2021-07-02 12:20:00|456.97|455.37|456.62|455.02|457.15|455.55|456.28|454.68|0
1625228700000|2021-07-02 12:25:00|456.8|455.2|456.8|455.2|457.66|456.06|456.62|455.02|0
1625229000000|2021-07-02 12:30:00|457.05|455.45|460.62|459.02|463.57|461.97|456.62|455.02|0
1625229300000|2021-07-02 12:35:00|460.27|458.67|459.4|457.8|460.62|459.02|458.35|456.75|0
1625229600000|2021-07-02 12:40:00|459.22|457.62|460.96|459.36|461.84|460.24|458.7|457.1|0
1625229900000|2021-07-02 12:45:00|461.14|459.54|460.79|459.19|461.49|459.89|460.09|458.49|0
1625230200000|2021-07-02 12:50:00|460.7|459.1|460.79|459.19|461.31|459.71|460.52|458.92|0
1625230500000|2021-07-02 12:55:00|460.61|459.01|460.09|458.49|460.79|459.19|459.91|458.31|0
1625230800000|2021-07-02 13:00:00|460.26|458.66|460.43|458.83|461.13|459.53|460.08|458.48|0
1625231100000|2021-07-02 13:05:00|460.61|459.01|460.78|459.18|461.13|459.53|460.43|458.83|0
1625231400000|2021-07-02 13:10:00|460.96|459.36|460.6|459|461.13|459.53|460.6|459|0
1625231700000|2021-07-02 13:15:00|460.78|459.18|462.35|460.75|462.52|460.92|460.78|459.18|0
1625232000000|2021-07-02 13:20:00|462.17|460.57|461.12|459.52|462.17|460.57|461.12|459.52|0
1625232300000|2021-07-02 13:25:00|460.95|459.35|460.25|458.65|461.12|459.52|459.55|457.95|0
1625232600000|2021-07-02 13:30:00|460.42|458.82|459.2|457.6|460.95|459.35|458.16|456.56|0
1625232900000|2021-07-02 13:35:00|459.03|457.43|459.72|458.12|460.42|458.82|459.03|457.43|0
1625233200000|2021-07-02 13:40:00|459.9|458.3|459.63|458.03|459.9|458.3|457.98|456.38|0
1625233500000|2021-07-02 13:45:00|459.55|457.95|461.64|460.04|461.64|460.04|459.55|457.95|0
1625233800000|2021-07-02 13:50:00|461.47|459.87|461.64|460.04|461.99|460.39|460.77|459.17|0
1625234100000|2021-07-02 13:55:00|461.46|459.86|461.29|459.69|461.81|460.21|460.94|459.34|0
1625234400000|2021-07-02 14:00:00|461.11|459.51|461.46|459.86|461.81|460.21|460.41|458.81|0
1625234700000|2021-07-02 14:05:00|461.29|459.69|461.46|459.86|461.81|460.21|460.76|459.16|0
1625235000000|2021-07-02 14:10:00|461.28|459.68|460.24|458.64|461.28|459.68|459.89|458.29|0
1625235300000|2021-07-02 14:15:00|460.41|458.81|461.8|460.2|461.98|460.38|460.41|458.81|0
1625235600000|2021-07-02 14:20:00|461.98|460.38|461.63|460.03|461.98|460.38|461.1|459.5|0
1625235900000|2021-07-02 14:25:00|461.8|460.2|461.8|460.2|462.33|460.73|461.1|459.5|0
1625236200000|2021-07-02 14:30:00|461.63|460.03|461.63|460.03|461.98|460.38|461.1|459.5|0
1625236500000|2021-07-02 14:35:00|461.8|460.2|461.8|460.2|461.97|460.37|460.93|459.33|0
1625236800000|2021-07-02 14:40:00|461.97|460.37|461.1|459.5|462.15|460.55|460.75|459.15|0
1625237100000|2021-07-02 14:45:00|461.27|459.67|461.62|460.02|461.62|460.02|460.75|459.15|0
1625237400000|2021-07-02 14:50:00|461.79|460.19|461.97|460.37|462.14|460.54|460.92|459.32|0
1625237700000|2021-07-02 14:55:00|461.79|460.19|461.97|460.37|462.32|460.72|461.62|460.02|0
1625238000000|2021-07-02 15:00:00|461.79|460.19|461.79|460.19|462.32|460.72|461.61|460.01|0
1625238300000|2021-07-02 15:05:00|461.96|460.36|461.96|460.36|462.14|460.54|461.44|459.84|0
1625238600000|2021-07-02 15:10:00|461.87|460.27|462.14|460.54|463.19|461.59|461.79|460.19|0
1625238900000|2021-07-02 15:15:00|462.31|460.71|462.48|460.88|462.66|461.06|462.13|460.53|0
1625239200000|2021-07-02 15:20:00|462.57|460.97|462.66|461.06|462.83|461.23|461.96|460.36|0
1625239500000|2021-07-02 15:25:00|462.48|460.88|463.35|461.75|463.35|461.75|462.13|460.53|0
1625239800000|2021-07-02 15:30:00|463.18|461.58|463.35|461.75|463.35|461.75|462.91|461.31|0
1625240100000|2021-07-02 15:35:00|463.18|461.58|463.53|461.93|463.7|462.1|462.91|461.31|0
1625240400000|2021-07-02 15:40:00|463.7|462.1|463.7|462.1|463.7|462.1|463|461.4|0
1625240700000|2021-07-02 15:45:00|463.87|462.27|464.57|462.97|464.57|462.97|463.7|462.1|0
1625241000000|2021-07-02 15:50:00|464.75|463.15|465.45|463.85|465.45|463.85|464.75|463.15|0
1625241300000|2021-07-02 15:55:00|465.8|464.2|465.8|464.2|466.85|465.25|465.62|464.02|0
1625241600000|2021-07-02 16:00:00|465.97|464.37|465.8|464.2|466.15|464.55|465.45|463.85|0
1625241900000|2021-07-02 16:05:00|465.97|464.37|467.16|465.56|467.33|465.73|465.97|464.37|0
1625242200000|2021-07-02 16:10:00|466.98|465.38|466.63|465.03|467.16|465.56|466.45|464.85|0
1625242500000|2021-07-02 16:15:00|466.8|465.2|467.33|465.73|467.5|465.9|466.45|464.85|0
1625242800000|2021-07-02 16:20:00|467.5|465.9|467.15|465.55|467.68|466.08|467.15|465.55|0
1625243100000|2021-07-02 16:25:00|467.23|465.63|467.5|465.9|467.68|466.08|467.15|465.55|0
1625243400000|2021-07-02 16:30:00|467.32|465.72|468.9|467.3|469.08|467.48|467.32|465.72|0
1625243700000|2021-07-02 16:35:00|469.25|467.65|469.6|468|469.78|468.18|468.81|467.21|0
1625244000000|2021-07-02 16:40:00|469.78|468.18|470.83|469.23|470.83|469.23|469.6|468|0
1625244300000|2021-07-02 16:45:00|470.65|469.05|471.53|469.93|471.71|470.11|470.65|469.05|0
1625244600000|2021-07-02 16:50:00|471.36|469.76|472.59|470.99|472.76|471.16|471.36|469.76|0
1625244900000|2021-07-02 16:55:00|472.76|471.16|472.94|471.34|473.12|471.52|472.23|470.63|0
1625245200000|2021-07-02 17:00:00|473.11|471.51|474.35|472.75|474.52|472.92|472.94|471.34|0
1625245500000|2021-07-02 17:05:00|474.52|472.92|472.41|470.81|474.52|472.92|472.41|470.81|0
1625245800000|2021-07-02 17:10:00|472.58|470.98|472.23|470.63|472.58|470.98|471.88|470.28|0
1625246100000|2021-07-02 17:15:00|472.4|470.8|471.52|469.92|472.67|471.07|471.52|469.92|0
1625246400000|2021-07-02 17:20:00|471.7|470.1|472.23|470.63|472.4|470.8|471.7|470.1|0
1625246700000|2021-07-02 17:25:00|472.4|470.8|472.05|470.45|472.58|470.98|471.87|470.27|0
1625247000000|2021-07-02 17:30:00|472.22|470.62|471.34|469.74|472.58|470.98|471.17|469.57|0
1625247300000|2021-07-02 17:35:00|471.52|469.92|472.57|470.97|472.57|470.97|471.52|469.92|0
1625247600000|2021-07-02 17:40:00|472.75|471.15|473.63|472.03|473.63|472.03|472.57|470.97|0
1625247900000|2021-07-02 17:45:00|473.45|471.85|473.45|471.85|473.45|471.85|472.57|470.97|0
1625248200000|2021-07-02 17:50:00|473.27|471.67|472.57|470.97|473.45|471.85|472.39|470.79|0
1625248500000|2021-07-02 17:55:00|472.74|471.14|473.27|471.67|473.45|471.85|472.57|470.97|0
1625248800000|2021-07-02 18:00:00|473.09|471.49|473.44|471.84|473.62|472.02|472.92|471.32|0
1625249100000|2021-07-02 18:05:00|473.62|472.02|474.15|472.55|474.33|472.73|473.44|471.84|0
1625249400000|2021-07-02 18:10:00|474.23|472.63|473.79|472.19|474.33|472.73|473.62|472.02|0
1625249700000|2021-07-02 18:15:00|473.62|472.02|474.15|472.55|474.15|472.55|473.44|471.84|0
1625250000000|2021-07-02 18:20:00|474.32|472.72|474.67|473.07|474.85|473.25|473.97|472.37|0
1625250300000|2021-07-02 18:25:00|474.5|472.9|474.85|473.25|475.02|473.42|474.32|472.72|0
1625250600000|2021-07-02 18:30:00|475.02|473.42|475.12|473.52|475.47|473.87|474.67|473.07|0
1625250900000|2021-07-02 18:35:00|474.94|473.34|474.77|473.17|475.47|473.87|474.77|473.17|0
1625251200000|2021-07-02 18:40:00|474.94|473.34|474.24|472.64|475.12|473.52|473.88|472.28|0
1625251500000|2021-07-02 18:45:00|474.41|472.81|473.7|472.1|474.41|472.81|473.18|471.58|0
1625251800000|2021-07-02 18:50:00|473.53|471.93|473.17|471.57|473.7|472.1|473|471.4|0
1625252100000|2021-07-02 18:55:00|473.35|471.75|473.53|471.93|473.88|472.28|473|471.4|0
1625252400000|2021-07-02 19:00:00|473.35|471.75|474.23|472.63|474.41|472.81|473|471.4|0
1625252700000|2021-07-02 19:05:00|474.4|472.8|475.64|474.04|475.81|474.21|474.4|472.8|0
1625253000000|2021-07-02 19:10:00|475.46|473.86|475.11|473.51|476.34|474.74|474.58|472.98|0
1625253300000|2021-07-02 19:15:00|475.19|473.59|476.19|474.59|477.27|475.67|475.19|473.59|0
1625253600000|2021-07-02 19:20:00|476.36|474.76|476.18|474.58|476.36|474.76|475.83|474.23|0
1625253900000|2021-07-02 19:25:00|476.27|474.67|476.54|474.94|476.71|475.11|476.01|474.41|0
1625254200000|2021-07-02 19:30:00|476.18|474.58|476.18|474.58|476.89|475.29|476.01|474.41|0
1625254500000|2021-07-02 19:35:00|476.09|474.49|477.06|475.46|477.24|475.64|475.3|473.7|0
1625254800000|2021-07-02 19:40:00|477.24|475.64|478.49|476.89|478.49|476.89|476.62|475.02|0
1625255100000|2021-07-02 19:45:00|478.32|476.72|478.84|477.24|479.2|477.6|478.14|476.54|0
1625255400000|2021-07-02 19:50:00|479.37|477.77|480.25|478.65|480.96|479.36|479.37|477.77|0
1625255700000|2021-07-02 19:55:00|480.08|478.48|478.66|477.06|480.25|478.65|477.08|475.48|0
1625256000000|2021-07-02 20:00:00|478.49|476.89|476.37|474.77|478.49|476.89|476.37|474.77|0
1625256300000|2021-07-02 20:05:00|476.55|474.95|476.02|474.42|476.72|475.12|476.02|474.42|0
1625256600000|2021-07-02 20:10:00|476.19|474.59|475.74|474.14|476.19|474.59|475.56|473.96|0
1625554800000|2021-07-06 07:00:00|476.85|474.05|475.18|472.38|477.12|474.32|474.82|472.02|0
1625555100000|2021-07-06 07:05:00|474.8|472.4|475.86|473.46|475.86|473.46|473.57|471.17|0
1625555400000|2021-07-06 07:10:00|476.03|473.63|476.56|474.16|477.62|475.22|475.5|473.1|0
1625555700000|2021-07-06 07:15:00|476.38|473.98|475.32|472.92|476.91|474.51|475.32|472.92|0
1625556000000|2021-07-06 07:20:00|475.5|473.1|474.97|472.57|476.47|474.07|474.79|472.39|0
1625556300000|2021-07-06 07:25:00|474.88|472.48|477.08|474.68|477.08|474.68|474.79|472.39|0
1625556600000|2021-07-06 07:30:00|477.26|474.86|476.2|473.8|477.44|475.04|476.2|473.8|0
1625556900000|2021-07-06 07:35:00|476.38|473.98|475.49|473.09|476.55|474.15|475.14|472.74|0
1625557200000|2021-07-06 07:40:00|475.32|472.92|474.52|472.12|475.32|472.92|473.56|471.16|0
1625557500000|2021-07-06 07:45:00|474.43|472.03|475.67|473.27|475.84|473.44|473.91|471.51|0
1625557800000|2021-07-06 07:50:00|475.49|473.09|475.84|473.44|476.72|474.32|475.49|473.09|0
1625558100000|2021-07-06 07:55:00|475.66|473.26|475.57|473.17|475.84|473.44|474.96|472.56|0
1625558400000|2021-07-06 08:00:00|475.31|472.91|474.78|472.38|475.57|473.17|474.08|471.68|0
1625558700000|2021-07-06 08:05:00|474.6|472.2|476.01|473.61|476.01|473.61|474.43|472.03|0
1625559000000|2021-07-06 08:10:00|476.19|473.79|475.66|473.26|476.54|474.14|475.13|472.73|0
1625559300000|2021-07-06 08:15:00|475.57|473.17|475.48|473.08|476.01|473.61|474.78|472.38|0
1625559600000|2021-07-06 08:20:00|475.83|473.43|475.83|473.43|476.71|474.31|475.48|473.08|0
1625559900000|2021-07-06 08:25:00|476.01|473.61|475.48|473.08|476.18|473.78|475.38|472.98|0
1625560200000|2021-07-06 08:30:00|475.3|472.9|475.12|472.72|475.47|473.07|474.42|472.02|0
1625560500000|2021-07-06 08:35:00|475.3|472.9|475.3|472.9|475.83|473.43|474.95|472.55|0
1625560800000|2021-07-06 08:40:00|475.12|472.72|475.29|472.89|475.65|473.25|474.94|472.54|0
1625561100000|2021-07-06 08:45:00|475.12|472.72|475.82|473.42|475.82|473.42|474.77|472.37|0
1625561400000|2021-07-06 08:50:00|475.73|473.33|475.47|473.07|475.82|473.42|475.29|472.89|0
1625561700000|2021-07-06 08:55:00|475.64|473.24|475.99|473.59|476.35|473.95|475.55|473.15|0
1625562000000|2021-07-06 09:00:00|475.82|473.42|476.17|473.77|476.35|473.95|475.47|473.07|0
1625562300000|2021-07-06 09:05:00|476.08|473.68|475.81|473.41|476.17|473.77|475.64|473.24|0
1625562600000|2021-07-06 09:10:00|475.72|473.32|476.17|473.77|476.17|473.77|475.55|473.15|0
1625562900000|2021-07-06 09:15:00|475.99|473.59|476.34|473.94|476.69|474.29|475.81|473.41|0
1625563200000|2021-07-06 09:20:00|476.16|473.76|476.34|473.94|476.69|474.29|475.99|473.59|0
1625563500000|2021-07-06 09:25:00|476.16|473.76|475.81|473.41|476.34|473.94|475.63|473.23|0
1625563800000|2021-07-06 09:30:00|475.89|473.49|474.57|472.17|475.89|473.49|474.48|472.08|0
1625564100000|2021-07-06 09:35:00|474.48|472.08|475.63|473.23|475.8|473.4|474.4|472|0
1625564400000|2021-07-06 09:40:00|475.45|473.05|475.98|473.58|476.24|473.84|475.45|473.05|0
1625564700000|2021-07-06 09:45:00|475.8|473.4|475.8|473.4|476.15|473.75|475.62|473.22|0
1625565000000|2021-07-06 09:50:00|475.98|473.58|475.8|473.4|476.68|474.28|475.8|473.4|0
1625565300000|2021-07-06 09:55:00|475.88|473.48|476.68|474.28|476.76|474.36|475.8|473.4|0
1625565600000|2021-07-06 10:00:00|476.5|474.1|477.03|474.63|477.03|474.63|476.32|473.92|0
1625565900000|2021-07-06 10:05:00|476.85|474.45|476.5|474.1|477.21|474.81|476.15|473.75|0
1625566200000|2021-07-06 10:10:00|476.32|473.92|476.5|474.1|476.5|474.1|476.14|473.74|0
1625566500000|2021-07-06 10:15:00|476.32|473.92|476.5|474.1|476.85|474.45|475.97|473.57|0
1625566800000|2021-07-06 10:20:00|476.32|473.92|475.96|473.56|476.49|474.09|475.61|473.21|0
1625567100000|2021-07-06 10:25:00|476.14|473.74|475.79|473.39|476.14|473.74|475.26|472.86|0
1625567400000|2021-07-06 10:30:00|475.96|473.56|475.69|473.29|476.67|474.27|475.61|473.21|0
1625567700000|2021-07-06 10:35:00|475.78|473.38|475.43|473.03|475.78|473.38|475.08|472.68|0
1625568000000|2021-07-06 10:40:00|475.25|472.85|476.49|474.09|476.49|474.09|475.08|472.68|0
1625568300000|2021-07-06 10:45:00|476.57|474.17|476.48|474.08|476.66|474.26|476.13|473.73|0
1625568600000|2021-07-06 10:50:00|476.66|474.26|477.01|474.61|477.54|475.14|476.39|473.99|0
1625568900000|2021-07-06 10:55:00|476.84|474.44|475.6|473.2|477.01|474.61|475.25|472.85|0
1625569200000|2021-07-06 11:00:00|475.42|473.02|476.3|473.9|476.3|473.9|475.42|473.02|0
1625569500000|2021-07-06 11:05:00|476.48|474.08|475.77|473.37|476.66|474.26|475.77|473.37|0
1625569800000|2021-07-06 11:10:00|475.86|473.46|475.42|473.02|476.12|473.72|475.24|472.84|0
1625570100000|2021-07-06 11:15:00|475.24|472.84|475.42|473.02|475.77|473.37|475.24|472.84|0
1625570400000|2021-07-06 11:20:00|475.24|472.84|476.47|474.07|476.65|474.25|475.06|472.66|0
1625570700000|2021-07-06 11:25:00|476.3|473.9|477.88|475.48|477.88|475.48|476.3|473.9|0
1625571000000|2021-07-06 11:30:00|477.53|475.13|476.82|474.42|477.71|475.31|476.65|474.25|0
1625571300000|2021-07-06 11:35:00|476.73|474.33|476.55|474.15|476.82|474.42|475.94|473.54|0
1625571600000|2021-07-06 11:40:00|476.47|474.07|475.41|473.01|476.64|474.24|475.23|472.83|0
1625571900000|2021-07-06 11:45:00|475.23|472.83|476.11|473.71|476.11|473.71|475.23|472.83|0
1625572200000|2021-07-06 11:50:00|476.02|473.62|476.46|474.06|476.64|474.24|475.93|473.53|0
1625572500000|2021-07-06 11:55:00|476.37|473.97|476.19|473.79|476.37|473.97|475.93|473.53|0
1625572800000|2021-07-06 12:00:00|476.11|473.71|476.28|473.88|476.46|474.06|476.11|473.71|0
1625573100000|2021-07-06 12:05:00|476.46|474.06|475.93|473.53|476.46|474.06|475.93|473.53|0
1625573400000|2021-07-06 12:10:00|476.1|473.7|475.93|473.53|476.28|473.88|475.83|473.43|0
1625573700000|2021-07-06 12:15:00|475.83|473.43|475.22|472.82|475.93|473.53|474.87|472.47|0
1625574000000|2021-07-06 12:20:00|475.04|472.64|475.75|473.35|475.75|473.35|474.87|472.47|0
1625574300000|2021-07-06 12:25:00|475.57|473.17|476.27|473.87|476.45|474.05|475.57|473.17|0
1625574600000|2021-07-06 12:30:00|476.1|473.7|476.27|473.87|476.63|474.23|476.1|473.7|0
1625574900000|2021-07-06 12:35:00|476.45|474.05|477.33|474.93|477.33|474.93|476.27|473.87|0
1625575200000|2021-07-06 12:40:00|477.5|475.1|477.15|474.75|477.5|475.1|476.97|474.57|0
1625575500000|2021-07-06 12:45:00|476.97|474.57|476.8|474.4|477.15|474.75|476.8|474.4|0
1625575800000|2021-07-06 12:50:00|476.97|474.57|476.79|474.39|477.15|474.75|476.62|474.22|0
1625576100000|2021-07-06 12:55:00|476.7|474.3|477.15|474.75|477.15|474.75|476.62|474.22|0
1625576400000|2021-07-06 13:00:00|477.32|474.92|477.14|474.74|477.5|475.1|476.97|474.57|0
1625576700000|2021-07-06 13:05:00|476.97|474.57|476.61|474.21|477.14|474.74|476.44|474.04|0
1625577000000|2021-07-06 13:10:00|476.44|474.04|476.08|473.68|476.61|474.21|475.55|473.15|0
1625577300000|2021-07-06 13:15:00|476.26|473.86|476.61|474.21|476.79|474.39|475.9|473.5|0
1625577600000|2021-07-06 13:20:00|476.79|474.39|477.67|475.27|477.67|475.27|476.61|474.21|0
1625577900000|2021-07-06 13:25:00|477.49|475.09|477.66|475.26|478.02|475.62|477.49|475.09|0
1625578200000|2021-07-06 13:30:00|478.02|475.62|475.72|473.32|479.43|477.03|475.72|473.32|0
1625578500000|2021-07-06 13:35:00|475.55|473.15|473.26|470.86|475.55|473.15|472.55|470.15|0
1625578800000|2021-07-06 13:40:00|473.43|471.03|472.55|470.15|473.78|471.38|472.55|470.15|0
1625579100000|2021-07-06 13:45:00|472.73|470.33|474.66|472.26|475.19|472.79|471.85|469.45|0
1625579400000|2021-07-06 13:50:00|474.84|472.44|472.9|470.5|474.84|472.44|472.72|470.32|0
1625579700000|2021-07-06 13:55:00|472.72|470.32|472.45|470.05|472.9|470.5|472.02|469.62|0
1625580000000|2021-07-06 14:00:00|472.28|469.88|470.26|467.86|472.9|470.5|469.91|467.51|0
1625580300000|2021-07-06 14:05:00|470.09|467.69|470.61|468.21|470.96|468.56|469.74|467.34|0
1625580600000|2021-07-06 14:10:00|470.79|468.39|470.08|467.68|470.79|468.39|469.73|467.33|0
1625580900000|2021-07-06 14:15:00|469.91|467.51|467.8|465.4|469.91|467.51|466.93|464.53|0
1625581200000|2021-07-06 14:20:00|467.98|465.58|465.36|462.96|467.98|465.58|464.83|462.43|0
1625581500000|2021-07-06 14:25:00|465.18|462.78|467.33|464.93|467.68|465.28|463.1|460.7|0
1625581800000|2021-07-06 14:30:00|467.5|465.1|463.01|460.61|468.41|466.01|462.49|460.09|0
1625582100000|2021-07-06 14:35:00|463.18|460.78|465.79|463.39|466.49|464.09|461.79|459.39|0
1625582400000|2021-07-06 14:40:00|465.62|463.22|466.14|463.74|466.31|463.91|464.74|462.34|0
1625582700000|2021-07-06 14:45:00|466.05|463.65|464.22|461.82|466.31|463.91|463.7|461.3|0
1625583000000|2021-07-06 14:50:00|464.39|461.99|462.83|460.43|464.39|461.99|462.13|459.73|0
1625583300000|2021-07-06 14:55:00|463|460.6|459.38|456.98|463|460.6|459.38|456.98|0
1625583600000|2021-07-06 15:00:00|459.21|456.81|457.99|455.59|459.9|457.5|457.82|455.42|0
1625583900000|2021-07-06 15:05:00|457.82|455.42|460.94|458.54|461.11|458.71|457.13|454.73|0
1625584200000|2021-07-06 15:10:00|460.76|458.36|459.03|456.63|460.76|458.36|459.03|456.63|0
1625584500000|2021-07-06 15:15:00|459.2|456.8|458.16|455.76|460.24|457.84|456.78|454.38|0
1625584800000|2021-07-06 15:20:00|457.99|455.59|457.64|455.24|459.46|457.06|457.3|454.9|0
1625585100000|2021-07-06 15:25:00|457.81|455.41|462.76|460.36|462.76|460.36|455.57|453.17|0
1625585400000|2021-07-06 15:30:00|462.93|460.53|463.63|461.23|464.49|462.09|462.24|459.84|0
1625585700000|2021-07-06 15:35:00|463.97|461.57|464.49|462.09|465.01|462.61|463.97|461.57|0
1625586000000|2021-07-06 15:40:00|464.66|462.26|463.62|461.22|464.84|462.44|463.62|461.22|0
1625586300000|2021-07-06 15:45:00|463.8|461.4|463.27|460.87|463.8|461.4|461.89|459.49|0
1625586600000|2021-07-06 15:50:00|463.62|461.22|462.23|459.83|463.62|461.22|461.89|459.49|0
1625586900000|2021-07-06 15:55:00|462.41|460.01|462.75|460.35|463.44|461.04|461.89|459.49|0
1625587200000|2021-07-06 16:00:00|462.58|460.18|459.98|457.58|462.58|460.18|459.47|457.07|0
1625587500000|2021-07-06 16:05:00|460.16|457.76|456.19|453.79|460.85|458.45|456.19|453.79|0
1625587800000|2021-07-06 16:10:00|456.36|453.96|457.91|455.51|459.12|456.72|456.36|453.96|0
1625588100000|2021-07-06 16:15:00|458.08|455.68|456.01|453.61|458.77|456.37|455.67|453.27|0
1625588400000|2021-07-06 16:20:00|455.67|453.27|458.08|455.68|458.42|456.02|454.98|452.58|0
1625588700000|2021-07-06 16:25:00|457.91|455.51|458.42|456.02|458.77|456.37|456.18|453.78|0
1625589000000|2021-07-06 16:30:00|458.08|455.68|457.56|455.16|458.08|455.68|455.84|453.44|0
1625589300000|2021-07-06 16:35:00|457.39|454.99|457.38|454.98|457.73|455.33|456.01|453.61|0
1625589600000|2021-07-06 16:40:00|457.56|455.16|457.04|454.64|457.9|455.5|456.35|453.95|0
1625589900000|2021-07-06 16:45:00|457.21|454.81|458.76|456.36|458.93|456.53|456.52|454.12|0
1625590200000|2021-07-06 16:50:00|458.93|456.53|460.31|457.91|460.31|457.91|458.41|456.01|0
1625590500000|2021-07-06 16:55:00|460.48|458.08|461.86|459.46|462.04|459.64|459.96|457.56|0
1625590800000|2021-07-06 17:00:00|461.69|459.29|462.9|460.5|462.9|460.5|461.17|458.77|0
1625591100000|2021-07-06 17:05:00|463.07|460.67|463.77|461.37|463.77|461.37|462.73|460.33|0
1625591400000|2021-07-06 17:10:00|463.59|461.19|463.59|461.19|463.77|461.37|462.72|460.32|0
1625591700000|2021-07-06 17:15:00|463.94|461.54|464.11|461.71|464.28|461.88|463.76|461.36|0
1625592000000|2021-07-06 17:20:00|464.28|461.88|464.11|461.71|465.5|463.1|463.76|461.36|0
1625592300000|2021-07-06 17:25:00|464.28|461.88|464.28|461.88|464.8|462.4|463.59|461.19|0
1625592600000|2021-07-06 17:30:00|464.1|461.7|464.28|461.88|464.45|462.05|463.76|461.36|0
1625592900000|2021-07-06 17:35:00|464.1|461.7|464.45|462.05|464.8|462.4|464.1|461.7|0
1625593200000|2021-07-06 17:40:00|464.62|462.22|465.83|463.43|466.01|463.61|464.1|461.7|0
1625593500000|2021-07-06 17:45:00|466.01|463.61|466.18|463.78|466.35|463.95|465.66|463.26|0
1625593800000|2021-07-06 17:50:00|466.35|463.95|467.05|464.65|467.22|464.82|466.35|463.95|0
1625594100000|2021-07-06 17:55:00|466.87|464.47|466.87|464.47|467.4|465|466.52|464.12|0
1625594400000|2021-07-06 18:00:00|466.7|464.3|467.91|465.51|467.91|465.51|466.7|464.3|0
1625594700000|2021-07-06 18:05:00|467.74|465.34|467.74|465.34|468.44|466.04|467.56|465.16|0
1625595000000|2021-07-06 18:10:00|467.56|465.16|467.21|464.81|467.56|465.16|466.52|464.12|0
1625595300000|2021-07-06 18:15:00|467.39|464.99|468.95|466.55|468.95|466.55|466.87|464.47|0
1625595600000|2021-07-06 18:20:00|469.13|466.73|469.13|466.73|469.48|467.08|468.95|466.55|0
1625595900000|2021-07-06 18:25:00|468.95|466.55|470|467.6|470|467.6|468.78|466.38|0
1625596200000|2021-07-06 18:30:00|470.17|467.77|470.13|467.73|471.91|469.51|469.96|467.56|0
1625596500000|2021-07-06 18:35:00|469.96|467.56|469.08|466.68|469.96|467.56|468.39|465.99|0
1625596800000|2021-07-06 18:40:00|469.26|466.86|468.73|466.33|469.26|466.86|468.21|465.81|0
1625597100000|2021-07-06 18:45:00|468.56|466.16|468.21|465.81|468.73|466.33|468.21|465.81|0
1625597400000|2021-07-06 18:50:00|468.38|465.98|466.64|464.24|468.91|466.51|466.46|464.06|0
1625597700000|2021-07-06 18:55:00|466.81|464.41|468.2|465.8|468.38|465.98|466.81|464.41|0
1625598000000|2021-07-06 19:00:00|468.03|465.63|468.73|466.33|468.9|466.5|467.86|465.46|0
1625598300000|2021-07-06 19:05:00|468.55|466.15|470.21|467.81|470.21|467.81|468.55|466.15|0
1625598600000|2021-07-06 19:10:00|470.12|467.72|470.99|468.59|471.52|469.12|469.95|467.55|0
1625598900000|2021-07-06 19:15:00|470.82|468.42|471.17|468.77|471.52|469.12|470.82|468.42|0
1625599200000|2021-07-06 19:20:00|471.34|468.94|468.59|466.19|474.59|472.19|468.59|466.19|0
1625599500000|2021-07-06 19:25:00|468.76|466.36|469.64|467.24|469.99|467.59|468.76|466.36|0
1625599800000|2021-07-06 19:30:00|469.81|467.41|469.28|466.88|470.52|468.12|467.88|465.48|0
1625600100000|2021-07-06 19:35:00|469.11|466.71|471.38|468.98|471.56|469.16|468.93|466.53|0
1625600400000|2021-07-06 19:40:00|471.56|469.16|471.56|469.16|472.09|469.69|471.03|468.63|0
1625600700000|2021-07-06 19:45:00|471.73|469.33|472.79|470.39|472.96|470.56|471.73|469.33|0
1625601000000|2021-07-06 19:50:00|472.61|470.21|471.2|468.8|473.84|471.44|470.15|467.75|0
1625601300000|2021-07-06 19:55:00|471.03|468.63|471.2|468.8|472.26|469.86|470.33|467.93|0
1625601600000|2021-07-06 20:00:00|470.85|468.45|469.45|467.05|472.08|469.68|469.27|466.87|0
1625601900000|2021-07-06 20:05:00|469.8|467.4|469.1|466.7|470.15|467.75|469.1|466.7|0
1625602200000|2021-07-06 20:10:00|469.27|466.87|468.92|466.52|469.44|467.04|468.92|466.52|0
1625602500000|2021-07-06 20:15:00|469.29|466.49|469.29|466.49|469.29|466.49|469.29|466.49|0
1625602800000|2021-07-06 20:20:00|469.47|466.67|469.92|467.12|470.27|467.47|469.47|466.67|0
1625603100000|2021-07-06 20:25:00|469.74|466.94|469.56|466.76|469.74|466.94|469.04|466.24|0
1625603400000|2021-07-06 20:30:00|469.39|466.59|469.74|466.94|469.74|466.94|469.21|466.41|0
1625603700000|2021-07-06 20:35:00|469.56|466.76|469.74|466.94|469.74|466.94|469.56|466.76|0
1625604000000|2021-07-06 20:40:00|469.56|466.76|469.21|466.41|469.56|466.76|469.03|466.23|0
1625604300000|2021-07-06 20:45:00|469.03|466.23|467.98|465.18|469.21|466.41|467.98|465.18|0
1625604600000|2021-07-06 20:50:00|468.07|465.27|468.33|465.53|468.33|465.53|467.81|465.01|0
1625604900000|2021-07-06 20:55:00|468.24|465.44|468.24|465.44|468.85|466.05|468.06|465.26|0
1625605200000|2021-07-06 21:00:00|468.42|465.62|468.75|465.95|468.8|466|468.42|465.62|0
1625605500000|2021-07-06 21:05:00|468.64|465.84|468.72|465.92|468.75|465.95|468.61|465.81|0
1625605800000|2021-07-06 21:10:00|468.77|465.97|468.67|465.87|468.77|465.97|468.29|465.49|0
1625606100000|2021-07-06 21:15:00|468.74|465.94|468.48|465.68|468.95|466.15|468.48|465.68|0
1625606400000|2021-07-06 21:20:00|468.44|465.64|468.03|465.23|468.44|465.64|467.98|465.18|0
1625606700000|2021-07-06 21:25:00|468.06|465.26|467.95|465.15|468.1|465.3|467.93|465.13|0
1625607000000|2021-07-06 21:30:00|467.52|464.72|467.87|465.07|467.95|465.15|467.52|464.72|0
1625607300000|2021-07-06 21:35:00|467.64|464.84|467.41|464.61|467.9|465.1|467.41|464.61|0
1625607600000|2021-07-06 21:40:00|467.54|464.74|467.61|464.81|467.64|464.84|467.16|464.36|0
1625607900000|2021-07-06 21:45:00|467.66|464.86|467.79|464.99|467.79|464.99|467.66|464.86|0
1625608200000|2021-07-06 21:50:00|467.82|465.02|467.84|465.04|467.89|465.09|467.66|464.86|0
1625608500000|2021-07-06 21:55:00|467.76|464.96|467.92|465.12|467.99|465.19|467.71|464.91|0
1625608800000|2021-07-06 22:00:00|468.39|465.59|468.48|465.68|468.57|465.77|467.78|464.98|0
1625609100000|2021-07-06 22:05:00|468.66|465.86|469|466.2|469.01|466.21|468.48|465.68|0
1625609400000|2021-07-06 22:10:00|468.91|466.11|469|466.2|469|466.2|468.56|465.76|0
1625609700000|2021-07-06 22:15:00|469.18|466.38|469.7|466.9|469.7|466.9|469.18|466.38|0
1625610000000|2021-07-06 22:20:00|469.53|466.73|469.7|466.9|469.88|467.08|469.35|466.55|0
1625610300000|2021-07-06 22:25:00|469.52|466.72|469.7|466.9|469.7|466.9|469.52|466.72|0
1625610600000|2021-07-06 22:30:00|469.52|466.72|469.17|466.37|469.52|466.72|469.17|466.37|0
1625610900000|2021-07-06 22:35:00|469.35|466.55|469.25|466.45|469.52|466.72|469.25|466.45|0
1625611200000|2021-07-06 22:40:00|469.34|466.54|469.52|466.72|469.69|466.89|469.34|466.54|0
1625611500000|2021-07-06 22:45:00|469.34|466.54|469.17|466.37|469.69|466.89|469.17|466.37|0
1625611800000|2021-07-06 22:50:00|468.99|466.19|469.34|466.54|469.69|466.89|468.82|466.02|0
1625612100000|2021-07-06 22:55:00|469.42|466.62|469.16|466.36|469.69|466.89|469.16|466.36|0
1625612400000|2021-07-06 23:00:00|468.81|466.01|469.16|466.36|469.42|466.62|468.81|466.01|0
1625612700000|2021-07-06 23:05:00|469.24|466.44|468.98|466.18|469.24|466.44|468.81|466.01|0
1625613000000|2021-07-06 23:10:00|469.16|466.36|469.51|466.71|469.51|466.71|468.98|466.18|0
1625613300000|2021-07-06 23:15:00|469.33|466.53|469.5|466.7|469.51|466.71|469.33|466.53|0
1625613600000|2021-07-06 23:20:00|469.68|466.88|469.15|466.35|469.68|466.88|469.15|466.35|0
1625613900000|2021-07-06 23:25:00|468.98|466.18|468.8|466|468.98|466.18|468.8|466|0
1625614200000|2021-07-06 23:30:00|468.63|465.83|468.8|466|468.8|466|468.63|465.83|0
1625614500000|2021-07-06 23:35:00|468.62|465.82|468.27|465.47|468.97|466.17|468.27|465.47|0
1625614800000|2021-07-06 23:40:00|468.1|465.3|467.4|464.6|468.27|465.47|467.22|464.42|0
1625615100000|2021-07-06 23:45:00|467.22|464.42|467.4|464.6|467.4|464.6|466.87|464.07|0
1625615400000|2021-07-06 23:50:00|467.22|464.42|467.39|464.59|467.4|464.6|466.87|464.07|0
1625615700000|2021-07-06 23:55:00|467.57|464.77|467.92|465.12|468.27|465.47|467.57|464.77|0
1625616000000|2021-07-07 00:00:00|467.48|464.68|468.09|465.29|468.61|465.81|466.17|463.37|0
1625616300000|2021-07-07 00:05:00|468.26|465.46|467.91|465.11|468.61|465.81|467.74|464.94|0
1625616600000|2021-07-07 00:10:00|468.09|465.29|468.09|465.29|468.44|465.64|467.21|464.41|0
1625616900000|2021-07-07 00:15:00|467.91|465.11|467.04|464.24|468.09|465.29|466.34|463.54|0
1625617200000|2021-07-07 00:20:00|466.86|464.06|467.47|464.67|467.91|465.11|466.69|463.89|0
1625617500000|2021-07-07 00:25:00|467.56|464.76|468.26|465.46|468.26|465.46|467.38|464.58|0
1625617800000|2021-07-07 00:30:00|468.61|465.81|467.9|465.1|468.61|465.81|467.56|464.76|0
1625618100000|2021-07-07 00:35:00|467.99|465.19|469.13|466.33|469.13|466.33|467.9|465.1|0
1625618400000|2021-07-07 00:40:00|469.21|466.41|469.12|466.32|469.65|466.85|468.78|465.98|0
1625618700000|2021-07-07 00:45:00|468.95|466.15|469.3|466.5|469.82|467.02|468.95|466.15|0
1625619000000|2021-07-07 00:50:00|469.38|466.58|469.3|466.5|469.82|467.02|469.12|466.32|0
1625619300000|2021-07-07 00:55:00|469.21|466.41|469.47|466.67|469.64|466.84|468.95|466.15|0
1625619600000|2021-07-07 01:00:00|469.64|466.84|468.94|466.14|469.99|467.19|468.77|465.97|0
1625619900000|2021-07-07 01:05:00|468.77|465.97|469.12|466.32|469.29|466.49|468.77|465.97|0
1625620200000|2021-07-07 01:10:00|469.29|466.49|468.76|465.96|469.47|466.67|468.76|465.96|0
1625620500000|2021-07-07 01:15:00|468.41|465.61|470.16|467.36|470.34|467.54|468.41|465.61|0
1625620800000|2021-07-07 01:20:00|469.99|467.19|469.99|467.19|470.34|467.54|469.64|466.84|0
1625621100000|2021-07-07 01:25:00|470.16|467.36|470.51|467.71|470.69|467.89|470.16|467.36|0
1625621400000|2021-07-07 01:30:00|470.33|467.53|470.16|467.36|470.68|467.88|469.98|467.18|0
1625621700000|2021-07-07 01:35:00|470.07|467.27|470.86|468.06|471.03|468.23|469.98|467.18|0
1625622000000|2021-07-07 01:40:00|471.03|468.23|470.5|467.7|471.56|468.76|470.5|467.7|0
1625622300000|2021-07-07 01:45:00|470.68|467.88|470.33|467.53|470.68|467.88|470.06|467.26|0
1625622600000|2021-07-07 01:50:00|470.15|467.35|470.33|467.53|470.68|467.88|469.98|467.18|0
1625622900000|2021-07-07 01:55:00|470.41|467.61|470.5|467.7|471.03|468.23|470.33|467.53|0
1625623200000|2021-07-07 02:00:00|470.41|467.61|470.32|467.52|470.85|468.05|470.15|467.35|0
1625623500000|2021-07-07 02:05:00|470.5|467.7|470.67|467.87|471.2|468.4|470.5|467.7|0
1625623800000|2021-07-07 02:10:00|470.75|467.95|469.79|466.99|470.85|468.05|469.79|466.99|0
1625624100000|2021-07-07 02:15:00|469.97|467.17|469.97|467.17|470.14|467.34|469.79|466.99|0
1625624400000|2021-07-07 02:20:00|470.05|467.25|470.14|467.34|470.14|467.34|469.79|466.99|0
1625624700000|2021-07-07 02:25:00|470.31|467.51|470.31|467.51|470.66|467.86|470.14|467.34|0
1625625000000|2021-07-07 02:30:00|470.49|467.69|470.31|467.51|470.84|468.04|470.31|467.51|0
1625625300000|2021-07-07 02:35:00|470.14|467.34|469.61|466.81|470.31|467.51|469.43|466.63|0
1625625600000|2021-07-07 02:40:00|469.43|466.63|469.34|466.54|469.78|466.98|469.26|466.46|0
1625625900000|2021-07-07 02:45:00|469.43|466.63|469.78|466.98|469.78|466.98|469.26|466.46|0
1625626200000|2021-07-07 02:50:00|469.61|466.81|470.3|467.5|470.66|467.86|469.61|466.81|0
1625626500000|2021-07-07 02:55:00|470.21|467.41|470.65|467.85|470.83|468.03|470.21|467.41|0
1625626800000|2021-07-07 03:00:00|470.83|468.03|470.48|467.68|470.83|468.03|470.13|467.33|0
1625627100000|2021-07-07 03:05:00|470.65|467.85|470.82|468.02|470.82|468.02|470.47|467.67|0
1625627400000|2021-07-07 03:10:00|471|468.2|471.52|468.72|471.88|469.08|470.82|468.02|0
1625627700000|2021-07-07 03:15:00|471.43|468.63|470.91|468.11|471.52|468.72|470.65|467.85|0
1625628000000|2021-07-07 03:20:00|471|468.2|470.82|468.02|471|468.2|470.64|467.84|0
1625628300000|2021-07-07 03:25:00|470.99|468.19|471.17|468.37|471.52|468.72|470.82|468.02|0
1625628600000|2021-07-07 03:30:00|471.25|468.45|471.52|468.72|471.52|468.72|470.99|468.19|0
1625628900000|2021-07-07 03:35:00|471.34|468.54|471.52|468.72|471.52|468.72|471.17|468.37|0
1625629200000|2021-07-07 03:40:00|471.69|468.89|471.69|468.89|472.04|469.24|471.69|468.89|0
1625629500000|2021-07-07 03:45:00|471.6|468.8|471.6|468.8|471.69|468.89|471.34|468.54|0
1625629800000|2021-07-07 03:50:00|471.51|468.71|471.86|469.06|472.04|469.24|471.51|468.71|0
1625630100000|2021-07-07 03:55:00|471.69|468.89|471.33|468.53|471.86|469.06|471.16|468.36|0
1625630400000|2021-07-07 04:00:00|471.16|468.36|471.68|468.88|471.86|469.06|471.16|468.36|0
1625630700000|2021-07-07 04:05:00|471.86|469.06|471.51|468.71|471.86|469.06|471.51|468.71|0
1625631000000|2021-07-07 04:10:00|471.5|468.7|471.5|468.7|471.68|468.88|471.5|468.7|0
1625631300000|2021-07-07 04:15:00|471.59|468.79|471.85|469.05|471.85|469.05|471.5|468.7|0
1625631600000|2021-07-07 04:20:00|471.68|468.88|471.68|468.88|471.85|469.05|471.5|468.7|0
1625631900000|2021-07-07 04:25:00|471.67|468.87|471.5|468.7|471.67|468.87|471.32|468.52|0
1625632200000|2021-07-07 04:30:00|471.32|468.52|470.97|468.17|471.67|468.87|470.8|468|0
1625632500000|2021-07-07 04:35:00|470.88|468.08|470.44|467.64|470.97|468.17|470.44|467.64|0
1625632800000|2021-07-07 04:40:00|470.62|467.82|469.92|467.12|470.62|467.82|469.92|467.12|0
1625633100000|2021-07-07 04:45:00|470.09|467.29|470.09|467.29|470.27|467.47|469.91|467.11|0
1625633400000|2021-07-07 04:50:00|470.26|467.46|469.91|467.11|470.26|467.46|469.74|466.94|0
1625633700000|2021-07-07 04:55:00|469.82|467.02|469.91|467.11|470.09|467.29|469.74|466.94|0
1625634000000|2021-07-07 05:00:00|469.74|466.94|470.08|467.28|470.26|467.46|469.73|466.93|0
1625634300000|2021-07-07 05:05:00|469.91|467.11|470.08|467.28|470.26|467.46|469.91|467.11|0
1625634600000|2021-07-07 05:10:00|469.91|467.11|469.91|467.11|470.17|467.37|469.38|466.58|0
1625634900000|2021-07-07 05:15:00|469.73|466.93|469.38|466.58|469.91|467.11|469.11|466.31|0
1625635200000|2021-07-07 05:20:00|469.2|466.4|469.55|466.75|469.55|466.75|469.03|466.23|0
1625635500000|2021-07-07 05:25:00|469.38|466.58|469.55|466.75|469.73|466.93|469.38|466.58|0
1625635800000|2021-07-07 05:30:00|469.72|466.92|469.72|466.92|469.9|467.1|469.55|466.75|0
1625636100000|2021-07-07 05:35:00|469.9|467.1|470.42|467.62|470.6|467.8|469.72|466.92|0
1625636400000|2021-07-07 05:40:00|470.25|467.45|470.77|467.97|470.77|467.97|469.9|467.1|0
1625636700000|2021-07-07 05:45:00|470.6|467.8|470.42|467.62|470.77|467.97|470.24|467.44|0
1625637000000|2021-07-07 05:50:00|470.59|467.79|470.59|467.79|471.12|468.32|470.42|467.62|0
1625637300000|2021-07-07 05:55:00|470.42|467.62|470.77|467.97|470.94|468.14|470.24|467.44|0
1625637600000|2021-07-07 06:00:00|470.94|468.14|470.94|468.14|471.11|468.31|470.24|467.44|0
1625637900000|2021-07-07 06:05:00|471.29|468.49|470.76|467.96|471.29|468.49|470.41|467.61|0
1625638200000|2021-07-07 06:10:00|470.85|468.05|471.11|468.31|471.2|468.4|470.85|468.05|0
1625638500000|2021-07-07 06:15:00|471.29|468.49|470.93|468.13|471.29|468.49|470.58|467.78|0
1625638800000|2021-07-07 06:20:00|471.11|468.31|471.28|468.48|471.99|469.19|471.11|468.31|0
1625639100000|2021-07-07 06:25:00|471.19|468.39|471.11|468.31|471.46|468.66|470.93|468.13|0
1625639400000|2021-07-07 06:30:00|471.19|468.39|470.23|467.43|471.46|468.66|470.23|467.43|0
1625639700000|2021-07-07 06:35:00|470.4|467.6|470.4|467.6|470.75|467.95|470.4|467.6|0
1625640000000|2021-07-07 06:40:00|470.58|467.78|470.22|467.42|470.58|467.78|470.22|467.42|0
1625640300000|2021-07-07 06:45:00|470.4|467.6|470.57|467.77|470.75|467.95|470.05|467.25|0
1625640600000|2021-07-07 06:50:00|470.75|467.95|471.27|468.47|471.27|468.47|470.4|467.6|0
1625640900000|2021-07-07 06:55:00|471.18|468.38|472.15|469.35|472.32|469.52|470.92|468.12|0
1625641200000|2021-07-07 07:00:00|471.97|469.17|474.7|471.9|475.05|472.25|471.97|469.17|0
1625641500000|2021-07-07 07:05:00|474.68|472.28|473.45|471.05|475.91|473.51|473.09|470.69|0
1625641800000|2021-07-07 07:10:00|473.62|471.22|473.44|471.04|473.97|471.57|473.09|470.69|0
1625642100000|2021-07-07 07:15:00|473.62|471.22|475.38|472.98|475.73|473.33|473.62|471.22|0
1625642400000|2021-07-07 07:20:00|475.28|472.88|475.02|472.62|476.96|474.56|474.85|472.45|0
1625642700000|2021-07-07 07:25:00|474.85|472.45|476.78|474.38|476.86|474.46|474.85|472.45|0
1625643000000|2021-07-07 07:30:00|476.96|474.56|476.25|473.85|477.48|475.08|476.25|473.85|0
1625643300000|2021-07-07 07:35:00|476.33|473.93|475.9|473.5|476.78|474.38|475.72|473.32|0
1625643600000|2021-07-07 07:40:00|475.98|473.58|475.72|473.32|476.78|474.38|475.37|472.97|0
1625643900000|2021-07-07 07:45:00|475.89|473.49|476.42|474.02|476.77|474.37|475.54|473.14|0
1625644200000|2021-07-07 07:50:00|476.6|474.2|475.71|473.31|476.77|474.37|475.71|473.31|0
1625644500000|2021-07-07 07:55:00|475.54|473.14|475.89|473.49|476.07|473.67|474.48|472.08|0
1625644800000|2021-07-07 08:00:00|475.71|473.31|477.65|475.25|477.65|475.25|475.71|473.31|0
1625645100000|2021-07-07 08:05:00|477.47|475.07|477.65|475.25|478.53|476.13|477.29|474.89|0
1625645400000|2021-07-07 08:10:00|477.47|475.07|477.12|474.72|478|475.6|476.24|473.84|0
1625645700000|2021-07-07 08:15:00|477.29|474.89|477.11|474.71|477.82|475.42|476.59|474.19|0
1625646000000|2021-07-07 08:20:00|476.94|474.54|476.06|473.66|477.11|474.71|475.7|473.3|0
1625646300000|2021-07-07 08:25:00|475.88|473.48|476.41|474.01|476.41|474.01|475.7|473.3|0
1625646600000|2021-07-07 08:30:00|476.31|473.91|476.05|473.65|476.93|474.53|475.88|473.48|0
1625646900000|2021-07-07 08:35:00|475.88|473.48|475.35|472.95|476.23|473.83|474.64|472.24|0
1625647200000|2021-07-07 08:40:00|475.17|472.77|474.47|472.07|475.52|473.12|474.12|471.72|0
1625647500000|2021-07-07 08:45:00|474.64|472.24|474.82|472.42|474.9|472.5|474.29|471.89|0
1625647800000|2021-07-07 08:50:00|474.99|472.59|474.81|472.41|475.17|472.77|474.29|471.89|0
1625648100000|2021-07-07 08:55:00|474.64|472.24|475.16|472.76|475.34|472.94|474.11|471.71|0
1625648400000|2021-07-07 09:00:00|475.34|472.94|476.22|473.82|476.22|473.82|474.64|472.24|0
1625648700000|2021-07-07 09:05:00|476.13|473.73|477.1|474.7|477.18|474.78|476.04|473.64|0
1625649000000|2021-07-07 09:10:00|477.27|474.87|477.1|474.7|477.8|475.4|476.74|474.34|0
1625649300000|2021-07-07 09:15:00|477.27|474.87|477.09|474.69|477.45|475.05|476.57|474.17|0
1625649600000|2021-07-07 09:20:00|477.27|474.87|477.8|475.4|478.15|475.75|476.92|474.52|0
1625649900000|2021-07-07 09:25:00|477.62|475.22|477.44|475.04|477.97|475.57|477.27|474.87|0
1625650200000|2021-07-07 09:30:00|477.62|475.22|477.62|475.22|477.97|475.57|477.17|474.77|0
1625650500000|2021-07-07 09:35:00|477.79|475.39|478.14|475.74|478.5|476.1|477.44|475.04|0
1625650800000|2021-07-07 09:40:00|478.32|475.92|477.79|475.39|478.67|476.27|477.79|475.39|0
1625651100000|2021-07-07 09:45:00|477.87|475.47|477.96|475.56|478.32|475.92|477.79|475.39|0
1625651400000|2021-07-07 09:50:00|477.87|475.47|477.08|474.68|477.87|475.47|476.73|474.33|0
1625651700000|2021-07-07 09:55:00|477.26|474.86|477.16|474.76|477.61|475.21|477.08|474.68|0
1625652000000|2021-07-07 10:00:00|477.08|474.68|476.2|473.8|477.08|474.68|476.2|473.8|0
1625652300000|2021-07-07 10:05:00|476.37|473.97|476.37|473.97|476.72|474.32|476.02|473.62|0
1625652600000|2021-07-07 10:10:00|476.55|474.15|475.14|472.74|476.63|474.23|474.79|472.39|0
1625652900000|2021-07-07 10:15:00|475.22|472.82|475.49|473.09|476.28|473.88|475.14|472.74|0
1625653200000|2021-07-07 10:20:00|475.57|473.17|475.84|473.44|476.37|473.97|475.57|473.17|0
1625653500000|2021-07-07 10:25:00|475.66|473.26|476.01|473.61|476.37|473.97|475.66|473.26|0
1625653800000|2021-07-07 10:30:00|476.19|473.79|476.01|473.61|476.36|473.96|475.66|473.26|0
1625654100000|2021-07-07 10:35:00|476.19|473.79|476.01|473.61|476.19|473.79|474.78|472.38|0
1625654400000|2021-07-07 10:40:00|475.83|473.43|477.94|475.54|477.94|475.54|475.83|473.43|0
1625654700000|2021-07-07 10:45:00|477.77|475.37|477.77|475.37|478.3|475.9|477.59|475.19|0
1625655000000|2021-07-07 10:50:00|477.94|475.54|477.59|475.19|478.12|475.72|477.41|475.01|0
1625655300000|2021-07-07 10:55:00|477.5|475.1|478.12|475.72|478.12|475.72|477.41|475.01|0
1625655600000|2021-07-07 11:00:00|478.29|475.89|477.59|475.19|478.38|475.98|477.41|475.01|0
1625655900000|2021-07-07 11:05:00|477.67|475.27|478.47|476.07|478.47|476.07|477.67|475.27|0
1625656200000|2021-07-07 11:10:00|478.64|476.24|478.11|475.71|478.64|476.24|477.76|475.36|0
1625656500000|2021-07-07 11:15:00|477.93|475.53|477.49|475.09|478.11|475.71|477.4|475|0
1625656800000|2021-07-07 11:20:00|477.4|475|477.4|475|477.76|475.36|477.23|474.83|0
1625657100000|2021-07-07 11:25:00|477.58|475.18|477.22|474.82|478.28|475.88|477.22|474.82|0
1625657400000|2021-07-07 11:30:00|477.4|475|477.93|475.53|478.28|475.88|477.05|474.65|0
1625657700000|2021-07-07 11:35:00|478.1|475.7|477.57|475.17|478.46|476.06|477.57|475.17|0
1625658000000|2021-07-07 11:40:00|477.75|475.35|477.57|475.17|478.28|475.88|477.39|474.99|0
1625658300000|2021-07-07 11:45:00|477.75|475.35|477.57|475.17|477.92|475.52|477.39|474.99|0
1625658600000|2021-07-07 11:50:00|477.75|475.35|478.1|475.7|478.1|475.7|477.39|474.99|0
1625658900000|2021-07-07 11:55:00|477.92|475.52|478.45|476.05|478.98|476.58|477.92|475.52|0
1625659200000|2021-07-07 12:00:00|478.8|476.4|480.03|477.63|480.04|477.64|478.62|476.22|0
1625659500000|2021-07-07 12:05:00|479.94|477.54|479.68|477.28|480.03|477.63|479.5|477.1|0
1625659800000|2021-07-07 12:10:00|479.86|477.46|479.32|476.92|480.39|477.99|479.32|476.92|0
1625660100000|2021-07-07 12:15:00|479.5|477.1|476.68|474.28|479.68|477.28|476.68|474.28|0
1625660400000|2021-07-07 12:20:00|476.5|474.1|478.09|475.69|478.62|476.22|476.33|473.93|0
1625660700000|2021-07-07 12:25:00|478.26|475.86|477.56|475.16|478.44|476.04|477.38|474.98|0
1625661000000|2021-07-07 12:30:00|477.38|474.98|475.62|473.22|477.56|475.16|475.44|473.04|0
1625661300000|2021-07-07 12:35:00|475.7|473.3|475.79|473.39|476.14|473.74|475.61|473.21|0
1625661600000|2021-07-07 12:40:00|475.87|473.47|475.79|473.39|476.14|473.74|475.61|473.21|0
1625661900000|2021-07-07 12:45:00|475.87|473.47|475.52|473.12|475.96|473.56|475.44|473.04|0
1625662200000|2021-07-07 12:50:00|475.44|473.04|475.26|472.86|475.61|473.21|474.2|471.8|0
1625662500000|2021-07-07 12:55:00|475.43|473.03|475.08|472.68|475.43|473.03|474.55|472.15|0
1625662800000|2021-07-07 13:00:00|475.26|472.86|475.78|473.38|475.78|473.38|474.9|472.5|0
1625663100000|2021-07-07 13:05:00|475.96|473.56|475.78|473.38|476.31|473.91|475.78|473.38|0
1625663400000|2021-07-07 13:10:00|475.86|473.46|475.95|473.55|476.66|474.26|475.86|473.46|0
1625663700000|2021-07-07 13:15:00|476.13|473.73|476.3|473.9|476.31|473.91|475.78|473.38|0
1625664000000|2021-07-07 13:20:00|476.48|474.08|476.83|474.43|477.18|474.78|476.48|474.08|0
1625664300000|2021-07-07 13:25:00|477.01|474.61|478.06|475.66|478.24|475.84|476.48|474.08|0
1625664600000|2021-07-07 13:30:00|478.24|475.84|480|477.6|480.18|477.78|476.3|473.9|0
1625664900000|2021-07-07 13:35:00|479.65|477.25|481.59|479.19|481.59|479.19|479.65|477.25|0
1625665200000|2021-07-07 13:40:00|481.24|478.84|480.35|477.95|481.59|479.19|478.41|476.01|0
1625665500000|2021-07-07 13:45:00|480.53|478.13|484.09|481.69|484.27|481.87|480.18|477.78|0
1625665800000|2021-07-07 13:50:00|483.74|481.34|479.77|477.37|483.74|481.34|479.59|477.19|0
1625666100000|2021-07-07 13:55:00|479.94|477.54|480.82|478.42|481.53|479.13|479.42|477.02|0
1625666400000|2021-07-07 14:00:00|481|478.6|476.25|473.85|481|478.6|476.25|473.85|0
1625666700000|2021-07-07 14:05:00|475.72|473.32|476.68|474.28|478.36|475.96|475.63|473.23|0
1625667000000|2021-07-07 14:10:00|477.03|474.63|478.62|476.22|479.32|476.92|476.86|474.46|0
1625667300000|2021-07-07 14:15:00|478.97|476.57|478.62|476.22|480.03|477.63|478.44|476.04|0
1625667600000|2021-07-07 14:20:00|478.44|476.04|476.33|473.93|478.44|476.04|476.33|473.93|0
1625667900000|2021-07-07 14:25:00|476.5|474.1|471.24|468.84|476.85|474.45|471.24|468.84|0
1625668200000|2021-07-07 14:30:00|471.41|469.01|472.1|469.7|473.81|471.41|470.67|468.27|0
1625668500000|2021-07-07 14:35:00|471.92|469.52|471.75|469.35|475.06|472.66|471.57|469.17|0
1625668800000|2021-07-07 14:40:00|471.57|469.17|467.92|465.52|472.27|469.87|467.66|465.26|0
1625669100000|2021-07-07 14:45:00|467.75|465.35|471.61|469.21|472.66|470.26|465.13|462.73|0
1625669400000|2021-07-07 14:50:00|471.44|469.04|472.13|469.73|472.66|470.26|470.39|467.99|0
1625669700000|2021-07-07 14:55:00|471.96|469.56|474.76|472.36|476.36|473.96|471.96|469.56|0
1625670000000|2021-07-07 15:00:00|474.23|471.83|474.58|472.18|475.28|472.88|472.14|469.74|0
1625670300000|2021-07-07 15:05:00|474.4|472|473.88|471.48|475.28|472.88|472.48|470.08|0
1625670600000|2021-07-07 15:10:00|473.53|471.13|476.67|474.27|476.85|474.45|473.18|470.78|0
1625670900000|2021-07-07 15:15:00|476.85|474.45|478.25|475.85|478.68|476.28|475.27|472.87|0
1625671200000|2021-07-07 15:20:00|478.07|475.67|478.77|476.37|479.3|476.9|477.55|475.15|0
1625671500000|2021-07-07 15:25:00|478.95|476.55|480.18|477.78|480.35|477.95|477.9|475.5|0
1625671800000|2021-07-07 15:30:00|480|477.6|479.77|477.37|481.73|479.33|478.55|476.15|0
1625672100000|2021-07-07 15:35:00|479.95|477.55|482.06|479.66|482.23|479.83|479.77|477.37|0
1625672400000|2021-07-07 15:40:00|482.23|479.83|483.46|481.06|483.64|481.24|482.06|479.66|0
1625672700000|2021-07-07 15:45:00|483.64|481.24|484.7|482.3|484.7|482.3|483.37|480.97|0
1625673000000|2021-07-07 15:50:00|484.78|482.38|484.16|481.76|485.13|482.73|483.99|481.59|0
1625673300000|2021-07-07 15:55:00|483.99|481.59|482.4|480|484.52|482.12|481.87|479.47|0
1625673600000|2021-07-07 16:00:00|482.75|480.35|485.4|483|485.4|483|482.58|480.18|0
1625673900000|2021-07-07 16:05:00|485.22|482.82|485.48|483.08|485.75|483.35|484.69|482.29|0
1625674200000|2021-07-07 16:10:00|485.39|482.99|486.28|483.88|486.45|484.05|484.86|482.46|0
1625674500000|2021-07-07 16:15:00|486.45|484.05|486.27|483.87|487.16|484.76|485.57|483.17|0
1625674800000|2021-07-07 16:20:00|486.45|484.05|484.68|482.28|486.63|484.23|484.15|481.75|0
1625675100000|2021-07-07 16:25:00|484.77|482.37|483.45|481.05|485.04|482.64|483.36|480.96|0
1625675400000|2021-07-07 16:30:00|483.62|481.22|485.92|483.52|485.92|483.52|482.92|480.52|0
1625675700000|2021-07-07 16:35:00|485.74|483.34|484.85|482.45|485.92|483.52|484.68|482.28|0
1625676000000|2021-07-07 16:40:00|484.68|482.28|483.09|480.69|485.21|482.81|482.91|480.51|0
1625676300000|2021-07-07 16:45:00|482.91|480.51|483.62|481.22|483.62|481.22|482.38|479.98|0
1625676600000|2021-07-07 16:50:00|483.79|481.39|484.5|482.1|484.5|482.1|483.52|481.12|0
1625676900000|2021-07-07 16:55:00|484.67|482.27|484.32|481.92|484.85|482.45|483.79|481.39|0
1625677200000|2021-07-07 17:00:00|484.49|482.09|482.55|480.15|484.49|482.09|482.55|480.15|0
1625677500000|2021-07-07 17:05:00|482.38|479.98|482.38|479.98|483.26|480.86|481.67|479.27|0
1625677800000|2021-07-07 17:10:00|482.2|479.8|482.9|480.5|483.26|480.86|481.32|478.92|0
1625678100000|2021-07-07 17:15:00|482.73|480.33|482.72|480.32|482.9|480.5|481.85|479.45|0
1625678400000|2021-07-07 17:20:00|482.55|480.15|481.67|479.27|482.72|480.32|481.67|479.27|0
1625678700000|2021-07-07 17:25:00|481.84|479.44|482.19|479.79|482.72|480.32|481.49|479.09|0
1625679000000|2021-07-07 17:30:00|482.02|479.62|482.37|479.97|482.72|480.32|481.31|478.91|0
1625679300000|2021-07-07 17:35:00|482.54|480.14|482.37|479.97|483.07|480.67|481.66|479.26|0
1625679600000|2021-07-07 17:40:00|482.19|479.79|482.54|480.14|482.72|480.32|481.84|479.44|0
1625679900000|2021-07-07 17:45:00|482.72|480.32|485.09|482.69|485.18|482.78|482.72|480.32|0
1625680200000|2021-07-07 17:50:00|485.18|482.78|485|482.6|485.53|483.13|484.48|482.08|0
1625680500000|2021-07-07 17:55:00|485.36|482.96|482.89|480.49|485.53|483.13|482.8|480.4|0
1625680800000|2021-07-07 18:00:00|483.15|480.75|488|485.6|489.07|486.67|483.06|480.66|0
1625681100000|2021-07-07 18:05:00|488.44|486.04|488.53|486.13|489.07|486.67|485.71|483.31|0
1625681400000|2021-07-07 18:10:00|488.71|486.31|487.12|484.72|488.89|486.49|486.59|484.19|0
1625681700000|2021-07-07 18:15:00|486.94|484.54|488.88|486.48|488.88|486.48|485|482.6|0
1625682000000|2021-07-07 18:20:00|489.06|486.66|486.23|483.83|489.06|486.66|485.52|483.12|0
1625682300000|2021-07-07 18:25:00|486.41|484.01|485.7|483.3|487.11|484.71|485.52|483.12|0
1625682600000|2021-07-07 18:30:00|485.52|483.12|484.46|482.06|485.87|483.47|484.29|481.89|0
1625682900000|2021-07-07 18:35:00|484.64|482.24|482.64|480.24|484.81|482.41|482.55|480.15|0
1625683200000|2021-07-07 18:40:00|482.82|480.42|484.23|481.83|484.67|482.27|482.29|479.89|0
1625683500000|2021-07-07 18:45:00|484.41|482.01|486.52|484.12|486.52|484.12|483.7|481.3|0
1625683800000|2021-07-07 18:50:00|486.34|483.94|485.28|482.88|486.7|484.3|484.93|482.53|0
1625684100000|2021-07-07 18:55:00|485.46|483.06|487.4|485|488.11|485.71|485.46|483.06|0
1625684400000|2021-07-07 19:00:00|487.22|484.82|488.99|486.59|489.17|486.77|487.22|484.82|0
1625684700000|2021-07-07 19:05:00|488.82|486.42|488.64|486.24|488.82|486.42|487.75|485.35|0
1625685000000|2021-07-07 19:10:00|488.81|486.41|488.46|486.06|488.81|486.41|487.93|485.53|0
1625685300000|2021-07-07 19:15:00|488.28|485.88|487.22|484.82|488.63|486.23|486.69|484.29|0
1625685600000|2021-07-07 19:20:00|487.39|484.99|487.39|484.99|488.99|486.59|487.04|484.64|0
1625685900000|2021-07-07 19:25:00|487.22|484.82|487.39|484.99|487.75|485.35|486.68|484.28|0
1625686200000|2021-07-07 19:30:00|487.57|485.17|489.34|486.94|489.34|486.94|486.77|484.37|0
1625686500000|2021-07-07 19:35:00|489.16|486.76|488.09|485.69|489.16|486.76|487.03|484.63|0
1625686800000|2021-07-07 19:40:00|488.45|486.05|488.84|486.44|489.19|486.79|487.21|484.81|0
1625687100000|2021-07-07 19:45:00|489.02|486.62|488.48|486.08|489.72|487.32|488.48|486.08|0
1625687400000|2021-07-07 19:50:00|489.19|486.79|489.01|486.61|489.9|487.5|488.31|485.91|0
1625687700000|2021-07-07 19:55:00|488.83|486.43|488.13|485.73|488.83|486.43|485.65|483.25|0
1625688000000|2021-07-07 20:00:00|488.48|486.08|486.89|484.49|488.48|486.08|486.36|483.96|0
1625688300000|2021-07-07 20:05:00|487.06|484.66|486.89|484.49|487.06|484.66|486.36|483.96|0
1625688600000|2021-07-07 20:10:00|486.71|484.31|487.85|485.45|488.12|485.72|486.71|484.31|0
1625688900000|2021-07-07 20:15:00|487.97|485.17|487.79|484.99|487.97|485.17|487.61|484.81|0
1625689200000|2021-07-07 20:20:00|487.7|484.9|487.96|485.16|487.96|485.16|487.61|484.81|0
1625689500000|2021-07-07 20:25:00|488.14|485.34|488.14|485.34|488.14|485.34|487.96|485.16|0
1625689800000|2021-07-07 20:30:00|488.31|485.51|488.75|485.95|488.85|486.05|488.31|485.51|0
1625690100000|2021-07-07 20:35:00|488.67|485.87|489.2|486.4|489.37|486.57|488.67|485.87|0
1625690400000|2021-07-07 20:40:00|489.02|486.22|489.02|486.22|489.37|486.57|488.84|486.04|0
1625690700000|2021-07-07 20:45:00|488.84|486.04|489.55|486.75|489.55|486.75|488.84|486.04|0
1625691000000|2021-07-07 20:50:00|489.72|486.92|489.37|486.57|489.72|486.92|489.19|486.39|0
1625691300000|2021-07-07 20:55:00|489.54|486.74|489.63|486.83|489.72|486.92|489.37|486.57|0
1625691600000|2021-07-07 21:00:00|489.69|486.89|489.38|486.58|489.69|486.89|489.25|486.45|0
1625691900000|2021-07-07 21:05:00|489.36|486.56|489.38|486.58|489.48|486.68|489.36|486.56|0
1625692200000|2021-07-07 21:10:00|489.37|486.57|489.3|486.5|489.37|486.57|489.3|486.5|0
1625692500000|2021-07-07 21:15:00|489.35|486.55|489.35|486.55|489.4|486.6|489.27|486.47|0
1625692800000|2021-07-07 21:20:00|489.32|486.52|489.37|486.57|489.45|486.65|489.29|486.49|0
1625693100000|2021-07-07 21:25:00|489.53|486.73|489.45|486.65|489.53|486.73|489.45|486.65|0
1625693400000|2021-07-07 21:30:00|489.44|486.64|489.4|486.6|489.44|486.64|489.4|486.6|0
1625693700000|2021-07-07 21:35:00|489.39|486.59|489.37|486.57|489.39|486.59|489.37|486.57|0
1625694000000|2021-07-07 21:40:00|489.36|486.56|489.34|486.54|489.36|486.56|489.34|486.54|0
1625694300000|2021-07-07 21:45:00|489.31|486.51|489.31|486.51|489.31|486.51|489.28|486.48|0
1625694600000|2021-07-07 21:50:00|489.39|486.59|489.36|486.56|489.44|486.64|489.34|486.54|0
1625694900000|2021-07-07 21:55:00|489.34|486.54|489.54|486.74|489.67|486.87|489.34|486.54|0
1625695200000|2021-07-07 22:00:00|489.43|486.63|489.25|486.45|489.61|486.81|488.99|486.19|0
1625695500000|2021-07-07 22:05:00|489.34|486.54|489.52|486.72|489.52|486.72|489.16|486.36|0
1625695800000|2021-07-07 22:10:00|489.69|486.89|489.34|486.54|489.69|486.89|489.16|486.36|0
1625696100000|2021-07-07 22:15:00|489.51|486.71|489.51|486.71|489.51|486.71|489.34|486.54|0
1625696400000|2021-07-07 22:20:00|489.34|486.54|489.16|486.36|489.51|486.71|489.16|486.36|0
1625696700000|2021-07-07 22:25:00|488.98|486.18|488.98|486.18|488.98|486.18|488.98|486.18|0
1625697000000|2021-07-07 22:30:00|489.16|486.36|488.8|486|489.16|486.36|488.8|486|0
1625697300000|2021-07-07 22:35:00|488.89|486.09|488.98|486.18|488.98|486.18|488.8|486|0
1625697600000|2021-07-07 22:40:00|488.8|486|488.97|486.17|488.98|486.18|488.8|486|0
1625697900000|2021-07-07 22:45:00|488.88|486.08|488.8|486|488.88|486.08|488.8|486|0
1625698200000|2021-07-07 22:50:00|488.7|485.9|489.15|486.35|489.15|486.35|488.62|485.82|0
1625698500000|2021-07-07 22:55:00|489.06|486.26|489.32|486.52|489.5|486.7|489.06|486.26|0
1625698800000|2021-07-07 23:00:00|489.15|486.35|489.5|486.7|489.5|486.7|489.15|486.35|0
1625699100000|2021-07-07 23:05:00|489.32|486.52|489.5|486.7|489.5|486.7|489.32|486.52|0
1625699400000|2021-07-07 23:10:00|489.32|486.52|489.32|486.52|489.32|486.52|489.14|486.34|0
1625699700000|2021-07-07 23:15:00|489.14|486.34|489.32|486.52|489.32|486.52|488.96|486.16|0
1625700000000|2021-07-07 23:20:00|489.14|486.34|489.49|486.69|489.49|486.69|489.14|486.34|0
1625700300000|2021-07-07 23:25:00|489.31|486.51|489.31|486.51|489.49|486.69|489.31|486.51|0
1625700600000|2021-07-07 23:30:00|489.13|486.33|488.96|486.16|489.31|486.51|488.96|486.16|0
1625700900000|2021-07-07 23:35:00|488.78|485.98|488.95|486.15|488.95|486.15|488.78|485.98|0
1625701200000|2021-07-07 23:40:00|488.86|486.06|488.6|485.8|488.86|486.06|488.25|485.45|0
1625701500000|2021-07-07 23:45:00|488.42|485.62|488.24|485.44|488.42|485.62|488.07|485.27|0
1625701800000|2021-07-07 23:50:00|488.42|485.62|488.6|485.8|488.95|486.15|488.24|485.44|0
1625702100000|2021-07-07 23:55:00|488.77|485.97|488.42|485.62|488.77|485.97|488.42|485.62|0
1625702400000|2021-07-08 00:00:00|488.59|485.79|488.06|485.26|489.56|486.76|488.06|485.26|0
1625702700000|2021-07-08 00:05:00|488.24|485.44|488.77|485.97|489.12|486.32|488.24|485.44|0
1625703000000|2021-07-08 00:10:00|488.59|485.79|488.59|485.79|488.77|485.97|488.32|485.52|0
1625703300000|2021-07-08 00:15:00|488.77|485.97|487.7|484.9|488.94|486.14|487.53|484.73|0
1625703600000|2021-07-08 00:20:00|487.88|485.08|487.7|484.9|488.06|485.26|487.52|484.72|0
1625703900000|2021-07-08 00:25:00|487.61|484.81|487.7|484.9|487.88|485.08|487.52|484.72|0
1625704200000|2021-07-08 00:30:00|487.88|485.08|488.05|485.25|488.23|485.43|487.7|484.9|0
1625704500000|2021-07-08 00:35:00|487.87|485.07|487.52|484.72|488.05|485.25|487.52|484.72|0
1625704800000|2021-07-08 00:40:00|487.34|484.54|487.34|484.54|487.7|484.9|487.16|484.36|0
1625705100000|2021-07-08 00:45:00|487.25|484.45|487.16|484.36|487.34|484.54|486.81|484.01|0
1625705400000|2021-07-08 00:50:00|486.99|484.19|486.28|483.48|487.16|484.36|485.93|483.13|0
1625705700000|2021-07-08 00:55:00|486.1|483.3|486.71|483.91|486.81|484.01|486.1|483.3|0
1625706000000|2021-07-08 01:00:00|486.81|484.01|485.92|483.12|486.81|484.01|485.75|482.95|0
1625706300000|2021-07-08 01:05:00|485.75|482.95|485.74|482.94|485.75|482.95|484.86|482.06|0
1625706600000|2021-07-08 01:10:00|485.57|482.77|485.39|482.59|485.74|482.94|485.21|482.41|0
1625706900000|2021-07-08 01:15:00|485.21|482.41|485.39|482.59|485.57|482.77|484.68|481.88|0
1625707200000|2021-07-08 01:20:00|485.21|482.41|485.91|483.11|486|483.2|485.03|482.23|0
1625707500000|2021-07-08 01:25:00|486.27|483.47|485.74|482.94|486.44|483.64|485.56|482.76|0
1625707800000|2021-07-08 01:30:00|485.82|483.02|485.73|482.93|485.91|483.11|485.21|482.41|0
1625708100000|2021-07-08 01:35:00|485.56|482.76|486.09|483.29|486.26|483.46|485.38|482.58|0
1625708400000|2021-07-08 01:40:00|485.91|483.11|486.08|483.28|486.44|483.64|485.91|483.11|0
1625708700000|2021-07-08 01:45:00|485.91|483.11|484.32|481.52|485.91|483.11|484.32|481.52|0
1625709000000|2021-07-08 01:50:00|484.14|481.34|482.91|480.11|484.14|481.34|482.91|480.11|0
1625709300000|2021-07-08 01:55:00|483.08|480.28|482.91|480.11|483.26|480.46|482.91|480.11|0
1625709600000|2021-07-08 02:00:00|483.08|480.28|483.79|480.99|483.79|480.99|482.91|480.11|0
1625709900000|2021-07-08 02:05:00|483.61|480.81|483.96|481.16|483.96|481.16|483.43|480.63|0
1625710200000|2021-07-08 02:10:00|483.78|480.98|483.96|481.16|484.14|481.34|483.43|480.63|0
1625710500000|2021-07-08 02:15:00|483.78|480.98|483.6|480.8|483.96|481.16|483.6|480.8|0
1625710800000|2021-07-08 02:20:00|483.78|480.98|482.55|479.75|483.96|481.16|482.37|479.57|0
1625711100000|2021-07-08 02:25:00|482.72|479.92|482.37|479.57|483.25|480.45|482.37|479.57|0
1625711400000|2021-07-08 02:30:00|482.19|479.39|481.66|478.86|482.72|479.92|481.66|478.86|0
1625711700000|2021-07-08 02:35:00|481.49|478.69|480.61|477.81|481.49|478.69|480.43|477.63|0
1625712000000|2021-07-08 02:40:00|480.43|477.63|480.78|477.98|480.96|478.16|479.73|476.93|0
1625712300000|2021-07-08 02:45:00|480.61|477.81|481.48|478.68|481.48|478.68|480.61|477.81|0
1625712600000|2021-07-08 02:50:00|481.31|478.51|481.83|479.03|481.83|479.03|481.31|478.51|0
1625712900000|2021-07-08 02:55:00|481.66|478.86|482.01|479.21|482.18|479.38|481.48|478.68|0
1625713200000|2021-07-08 03:00:00|482.18|479.38|482.01|479.21|482.18|479.38|481.65|478.85|0
1625713500000|2021-07-08 03:05:00|481.83|479.03|482.35|479.55|482.36|479.56|481.83|479.03|0
1625713800000|2021-07-08 03:10:00|482.18|479.38|482.7|479.9|482.71|479.91|482.18|479.38|0
1625714100000|2021-07-08 03:15:00|482.53|479.73|482|479.2|482.53|479.73|481.82|479.02|0
1625714400000|2021-07-08 03:20:00|482.18|479.38|480.77|477.97|482.18|479.38|480.77|477.97|0
1625714700000|2021-07-08 03:25:00|480.94|478.14|481.29|478.49|481.29|478.49|480.77|477.97|0
1625715000000|2021-07-08 03:30:00|481.12|478.32|481.29|478.49|481.47|478.67|480.94|478.14|0
1625715300000|2021-07-08 03:35:00|481.47|478.67|481.29|478.49|481.64|478.84|481.11|478.31|0
1625715600000|2021-07-08 03:40:00|481.47|478.67|480.94|478.14|481.55|478.75|480.76|477.96|0
1625715900000|2021-07-08 03:45:00|480.85|478.05|481.11|478.31|481.29|478.49|480.76|477.96|0
1625716200000|2021-07-08 03:50:00|481.29|478.49|481.99|479.19|481.99|479.19|481.11|478.31|0
1625716500000|2021-07-08 03:55:00|482.07|479.27|481.81|479.01|482.16|479.36|481.81|479.01|0
1625716800000|2021-07-08 04:00:00|481.72|478.92|481.81|479.01|481.98|479.18|481.46|478.66|0
1625717100000|2021-07-08 04:05:00|481.98|479.18|481.81|479.01|481.98|479.18|481.63|478.83|0
1625717400000|2021-07-08 04:10:00|481.98|479.18|481.45|478.65|481.98|479.18|481.28|478.48|0
1625717700000|2021-07-08 04:15:00|481.28|478.48|481.28|478.48|481.45|478.65|480.92|478.12|0
1625718000000|2021-07-08 04:20:00|481.45|478.65|481.45|478.65|481.45|478.65|481.27|478.47|0
1625718300000|2021-07-08 04:25:00|481.62|478.82|481.62|478.82|481.62|478.82|481.27|478.47|0
1625718600000|2021-07-08 04:30:00|481.8|479|482.68|479.88|482.68|479.88|481.8|479|0
1625718900000|2021-07-08 04:35:00|482.5|479.7|482.32|479.52|482.68|479.88|482.15|479.35|0
1625719200000|2021-07-08 04:40:00|482.15|479.35|481.79|478.99|482.32|479.52|481.62|478.82|0
1625719500000|2021-07-08 04:45:00|481.7|478.9|481.62|478.82|481.97|479.17|481.62|478.82|0
1625719800000|2021-07-08 04:50:00|481.52|478.72|482.14|479.34|482.14|479.34|481.44|478.64|0
1625720100000|2021-07-08 04:55:00|482.05|479.25|482.14|479.34|482.32|479.52|481.96|479.16|0
1625720400000|2021-07-08 05:00:00|481.96|479.16|481.79|478.99|481.96|479.16|481.79|478.99|0
1625720700000|2021-07-08 05:05:00|481.43|478.63|480.91|478.11|481.61|478.81|480.91|478.11|0
1625721000000|2021-07-08 05:10:00|481.08|478.28|480.9|478.1|481.26|478.46|480.81|478.01|0
1625721300000|2021-07-08 05:15:00|481.08|478.28|481.96|479.16|481.96|479.16|480.9|478.1|0
1625721600000|2021-07-08 05:20:00|482.13|479.33|481.95|479.15|482.39|479.59|481.95|479.15|0
1625721900000|2021-07-08 05:25:00|482.13|479.33|482.83|480.03|482.83|480.03|482.13|479.33|0
1625722200000|2021-07-08 05:30:00|482.66|479.86|481.78|478.98|482.66|479.86|481.78|478.98|0
1625722500000|2021-07-08 05:35:00|481.68|478.88|481.42|478.62|481.78|478.98|481.07|478.27|0
1625722800000|2021-07-08 05:40:00|481.25|478.45|480.89|478.09|481.6|478.8|480.89|478.09|0
1625723100000|2021-07-08 05:45:00|480.72|477.92|480.89|478.09|481.42|478.62|480.72|477.92|0
1625723400000|2021-07-08 05:50:00|480.72|477.92|480.71|477.91|481.07|478.27|480.36|477.56|0
1625723700000|2021-07-08 05:55:00|480.89|478.09|480.71|477.91|481.42|478.62|480.71|477.91|0
1625724000000|2021-07-08 06:00:00|480.36|477.56|481.67|478.87|481.94|479.14|479.66|476.86|0
1625724300000|2021-07-08 06:05:00|481.76|478.96|480.53|477.73|481.94|479.14|480.53|477.73|0
1625724600000|2021-07-08 06:10:00|480.36|477.56|478.25|475.45|480.53|477.73|478.25|475.45|0
1625724900000|2021-07-08 06:15:00|478.08|475.28|479.4|476.6|479.93|477.13|477.9|475.1|0
1625725200000|2021-07-08 06:20:00|479.23|476.43|479.75|476.95|479.75|476.95|478.87|476.07|0
1625725500000|2021-07-08 06:25:00|479.92|477.12|479.75|476.95|480.1|477.3|479.75|476.95|0
1625725800000|2021-07-08 06:30:00|479.57|476.77|479.05|476.25|479.57|476.77|478.87|476.07|0
1625726100000|2021-07-08 06:35:00|478.87|476.07|476.94|474.14|478.87|476.07|476.94|474.14|0
1625726400000|2021-07-08 06:40:00|477.12|474.32|476.07|473.27|477.29|474.49|476.07|473.27|0
1625726700000|2021-07-08 06:45:00|475.89|473.09|474.32|471.52|476.07|473.27|473.97|471.17|0
1625727000000|2021-07-08 06:50:00|474.5|471.7|474.49|471.69|474.93|472.13|474.32|471.52|0
1625727300000|2021-07-08 06:55:00|474.58|471.78|472.58|469.78|474.84|472.04|472.4|469.6|0
1625727600000|2021-07-08 07:00:00|472.75|469.95|469.99|467.19|473.64|470.84|469.11|466.31|0
1625727900000|2021-07-08 07:05:00|469.96|467.56|470.56|468.16|470.56|468.16|468.05|465.65|0
1625728200000|2021-07-08 07:10:00|470.65|468.25|471.78|469.38|472.92|470.52|469.44|467.04|0
1625728500000|2021-07-08 07:15:00|471.7|469.3|468.48|466.08|471.7|469.3|467.87|465.47|0
1625728800000|2021-07-08 07:20:00|468.22|465.82|467.7|465.3|468.57|466.17|464.93|462.53|0
1625729100000|2021-07-08 07:25:00|468.04|465.64|470.11|467.71|470.8|468.4|465.8|463.4|0
1625729400000|2021-07-08 07:30:00|469.94|467.54|466.99|464.59|469.94|467.54|465.09|462.69|0
1625729700000|2021-07-08 07:35:00|467.16|464.76|467.85|465.45|468.55|466.15|465.78|463.38|0
1625730000000|2021-07-08 07:40:00|467.68|465.28|464.56|462.16|467.85|465.45|463.87|461.47|0
1625730300000|2021-07-08 07:45:00|464.39|461.99|463.17|460.77|464.56|462.16|459.91|457.51|0
1625730600000|2021-07-08 07:50:00|463|460.6|463.28|460.88|463.46|461.06|460.02|457.62|0
1625730900000|2021-07-08 07:55:00|463.63|461.23|465.95|463.55|466.21|463.81|463.63|461.23|0
1625731200000|2021-07-08 08:00:00|466.21|463.81|461.05|458.65|466.21|463.81|460.36|457.96|0
1625731500000|2021-07-08 08:05:00|460.87|458.47|462.59|460.19|463.62|461.22|459.67|457.27|0
1625731800000|2021-07-08 08:10:00|462.42|460.02|465.17|462.77|465.17|462.77|461.22|458.82|0
1625732100000|2021-07-08 08:15:00|465|462.6|466.21|463.81|467.15|464.75|463.45|461.05|0
1625732400000|2021-07-08 08:20:00|466.03|463.63|462.76|460.36|466.38|463.98|462.07|459.67|0
1625732700000|2021-07-08 08:25:00|462.93|460.53|458.98|456.58|462.93|460.53|456.75|454.35|0
1625733000000|2021-07-08 08:30:00|458.46|456.06|457.95|455.55|458.98|456.58|456.92|454.52|0
1625733300000|2021-07-08 08:35:00|458.12|455.72|460.37|457.97|460.37|457.97|455.44|453.04|0
1625733600000|2021-07-08 08:40:00|460.2|457.8|460.54|458.14|461.23|458.83|458.83|456.43|0
1625733900000|2021-07-08 08:45:00|460.71|458.31|462.08|459.68|462.43|460.03|459.68|457.28|0
1625734200000|2021-07-08 08:50:00|461.91|459.51|462.13|459.73|462.6|460.2|460.96|458.56|0
1625734500000|2021-07-08 08:55:00|462.31|459.91|462.07|459.67|462.76|460.36|459.77|457.37|0
1625734800000|2021-07-08 09:00:00|461.72|459.32|460.43|458.03|462.75|460.35|459.83|457.43|0
1625735100000|2021-07-08 09:05:00|460.69|458.29|457.43|455.03|461.04|458.64|457.43|455.03|0
1625735400000|2021-07-08 09:10:00|457.26|454.86|459.14|456.74|459.14|456.74|456.58|454.18|0
1625735700000|2021-07-08 09:15:00|458.8|456.4|457.77|455.37|459.14|456.74|457.77|455.37|0
1625736000000|2021-07-08 09:20:00|457.43|455.03|455.04|452.64|457.94|455.54|453.08|450.68|0
1625736300000|2021-07-08 09:25:00|454.87|452.47|457.43|455.03|457.77|455.37|454.35|451.95|0
1625736600000|2021-07-08 09:30:00|457.6|455.2|458.97|456.57|459.31|456.91|457.6|455.2|0
1625736900000|2021-07-08 09:35:00|459.14|456.74|457.59|455.19|459.48|457.08|457.42|455.02|0
1625737200000|2021-07-08 09:40:00|457.94|455.54|458.96|456.56|460.07|457.67|457.85|455.45|0
1625737500000|2021-07-08 09:45:00|459.13|456.73|459.47|457.07|460.16|457.76|458.79|456.39|0
1625737800000|2021-07-08 09:50:00|459.3|456.9|458.27|455.87|459.82|457.42|457.59|455.19|0
1625738100000|2021-07-08 09:55:00|458.45|456.05|455.11|452.71|458.45|456.05|454.51|452.11|0
1625738400000|2021-07-08 10:00:00|455.2|452.8|451.28|448.88|455.2|452.8|448.98|446.58|0
1625738700000|2021-07-08 10:05:00|451.45|449.05|451.45|449.05|453.31|450.91|449.24|446.84|0
1625739000000|2021-07-08 10:10:00|451.28|448.88|450.43|448.03|451.95|449.55|448.91|446.51|0
1625739300000|2021-07-08 10:15:00|450.6|448.2|448.23|445.83|450.77|448.37|445.69|443.29|0
1625739600000|2021-07-08 10:20:00|448.06|445.66|448.38|445.98|448.55|446.15|442.18|439.78|0
1625739900000|2021-07-08 10:25:00|448.55|446.15|447.87|445.47|448.71|446.31|447.11|444.71|0
1625740200000|2021-07-08 10:30:00|447.53|445.13|449.39|446.99|450.23|447.83|446.02|443.62|0
1625740500000|2021-07-08 10:35:00|449.89|447.49|450.57|448.17|450.74|448.34|449.22|446.82|0
1625740800000|2021-07-08 10:40:00|450.65|448.25|450.16|447.76|451.84|449.44|448.45|446.05|0
1625741100000|2021-07-08 10:45:00|449.65|447.25|452.52|450.12|453.19|450.79|449.48|447.08|0
1625741400000|2021-07-08 10:50:00|452.69|450.29|453.87|451.47|456.13|453.73|451.5|449.1|0
1625741700000|2021-07-08 10:55:00|453.79|451.39|456.5|454.1|456.5|454.1|452.61|450.21|0
1625742000000|2021-07-08 11:00:00|455.99|453.59|455.48|453.08|457.69|455.29|455.48|453.08|0
1625742300000|2021-07-08 11:05:00|455.31|452.91|455.99|453.59|456.67|454.27|454.04|451.64|0
1625742600000|2021-07-08 11:10:00|455.82|453.42|454.84|452.44|456.16|453.76|452.47|450.07|0
1625742900000|2021-07-08 11:15:00|455.18|452.78|455.18|452.78|456.7|454.3|453.82|451.42|0
1625743200000|2021-07-08 11:20:00|454.84|452.44|456.53|454.13|457.21|454.81|454.75|452.35|0
1625743500000|2021-07-08 11:25:00|456.7|454.3|456.02|453.62|457.12|454.72|454.66|452.26|0
1625743800000|2021-07-08 11:30:00|456.36|453.96|454.32|451.92|456.36|453.96|451.95|449.55|0
1625744100000|2021-07-08 11:35:00|454.15|451.75|453.3|450.9|454.49|452.09|452.37|449.97|0
1625744400000|2021-07-08 11:40:00|453.47|451.07|452.96|450.56|453.47|451.07|451.95|449.55|0
1625744700000|2021-07-08 11:45:00|453.13|450.73|452.45|450.05|453.47|451.07|449.92|447.52|0
1625745000000|2021-07-08 11:50:00|452.29|449.89|451.27|448.87|452.96|450.56|451.01|448.61|0
1625745300000|2021-07-08 11:55:00|451.18|448.78|451.1|448.7|451.94|449.54|450.42|448.02|0
1625745600000|2021-07-08 12:00:00|450.93|448.53|451.39|448.99|451.63|449.23|448.83|446.43|0
1625745900000|2021-07-08 12:05:00|451.22|448.82|448.6|446.2|451.55|449.15|448.6|446.2|0
1625746200000|2021-07-08 12:10:00|448.52|446.12|450.88|448.48|451.04|448.64|447.01|444.61|0
1625746500000|2021-07-08 12:15:00|451.21|448.81|454.42|452.02|454.59|452.19|450.71|448.31|0
1625746800000|2021-07-08 12:20:00|454.25|451.85|453.31|450.91|454.59|452.19|451.62|449.22|0
1625747100000|2021-07-08 12:25:00|453.14|450.74|454.49|452.09|455|452.6|452.8|450.4|0
1625747400000|2021-07-08 12:30:00|454.32|451.92|452.03|449.63|455.68|453.28|451.44|449.04|0
1625747700000|2021-07-08 12:35:00|451.61|449.21|454.32|451.92|454.83|452.43|451.27|448.87|0
1625748000000|2021-07-08 12:40:00|454.23|451.83|455.16|452.76|455.67|453.27|453.3|450.9|0
1625748300000|2021-07-08 12:45:00|454.65|452.25|457.2|454.8|457.2|454.8|453.98|451.58|0
1625748600000|2021-07-08 12:50:00|456.86|454.46|456.18|453.78|457.03|454.63|454.82|452.42|0
1625748900000|2021-07-08 12:55:00|456.01|453.61|453.29|450.89|456.01|453.61|453.04|450.64|0
1625749200000|2021-07-08 13:00:00|453.63|451.23|453.97|451.57|454.48|452.08|451.26|448.86|0
1625749500000|2021-07-08 13:05:00|454.14|451.74|450.75|448.35|454.14|451.74|450.75|448.35|0
1625749800000|2021-07-08 13:10:00|450.67|448.27|452.27|449.87|453.29|450.89|450.25|447.85|0
1625750100000|2021-07-08 13:15:00|452.35|449.95|452.78|450.38|453.79|451.39|451.93|449.53|0
1625750400000|2021-07-08 13:20:00|452.95|450.55|452.95|450.55|453.62|451.22|452.44|450.04|0
1625750700000|2021-07-08 13:25:00|452.78|450.38|453.96|451.56|453.96|451.56|452.44|450.04|0
1625751000000|2021-07-08 13:30:00|454.13|451.73|456.5|454.1|457.86|455.46|452.27|449.87|0
1625751300000|2021-07-08 13:35:00|456.67|454.27|454.29|451.89|456.67|454.27|451.57|449.17|0
1625751600000|2021-07-08 13:40:00|455.14|452.74|447.85|445.45|456.16|453.76|447.51|445.11|0
1625751900000|2021-07-08 13:45:00|447.68|445.28|446.66|444.26|448.18|445.78|444.64|442.24|0
1625752200000|2021-07-08 13:50:00|447|444.6|454.28|451.88|455.13|452.73|445.99|443.59|0
1625752500000|2021-07-08 13:55:00|455.3|452.9|456.49|454.09|457.01|454.61|452.24|449.84|0
1625752800000|2021-07-08 14:00:00|456.84|454.44|454.79|452.39|456.84|454.44|449.87|447.47|0
1625753100000|2021-07-08 14:05:00|454.45|452.05|451.68|449.28|455.67|453.27|451.51|449.11|0
1625753400000|2021-07-08 14:10:00|451.17|448.77|452.19|449.79|454.23|451.83|450.32|447.92|0
1625753700000|2021-07-08 14:15:00|451.68|449.28|448.46|446.06|452.7|450.3|448.46|446.06|0
1625754000000|2021-07-08 14:20:00|448.12|445.72|445.59|443.19|448.12|445.72|443.9|441.5|0
1625754300000|2021-07-08 14:25:00|445.76|443.36|453.2|450.8|453.54|451.14|444.57|442.17|0
1625754600000|2021-07-08 14:30:00|453.54|451.14|449.47|447.07|454.73|452.33|449.3|446.9|0
1625754900000|2021-07-08 14:35:00|449.98|447.58|448.36|445.96|451.5|449.1|446.59|444.19|0
1625755200000|2021-07-08 14:40:00|448.45|446.05|453.19|450.79|453.36|450.96|446.25|443.85|0
1625755500000|2021-07-08 14:45:00|452.68|450.28|451.17|448.77|453.87|451.47|448.62|446.22|0
1625755800000|2021-07-08 14:50:00|451.34|448.94|452.17|449.77|453.36|450.96|447.6|445.2|0
1625756100000|2021-07-08 14:55:00|452.34|449.94|447.6|445.2|452.34|449.94|447.26|444.86|0
1625756400000|2021-07-08 15:00:00|447.77|445.37|448.95|446.55|450.47|448.07|446.92|444.52|0
1625756700000|2021-07-08 15:05:00|449.63|447.23|455.91|453.51|456.42|454.02|449.63|447.23|0
1625757000000|2021-07-08 15:10:00|456.08|453.68|456.59|454.19|456.93|454.53|455.74|453.34|0
1625757300000|2021-07-08 15:15:00|456.08|453.68|458.29|455.89|458.97|456.57|454.37|451.97|0
1625757600000|2021-07-08 15:20:00|458.12|455.72|456.61|454.21|460|457.6|456.61|454.21|0
1625757900000|2021-07-08 15:25:00|456.78|454.38|457.46|455.06|457.8|455.4|456.26|453.86|0
1625758200000|2021-07-08 15:30:00|457.12|454.72|456.22|453.82|458.47|456.07|454.34|451.94|0
1625758500000|2021-07-08 15:35:00|456.56|454.16|460.08|457.68|460.16|457.76|454.85|452.45|0
1625758800000|2021-07-08 15:40:00|459.99|457.59|460.68|458.28|461.2|458.8|459.48|457.08|0
1625759100000|2021-07-08 15:45:00|460.76|458.36|463.43|461.03|463.78|461.38|460.76|458.36|0
1625759400000|2021-07-08 15:50:00|463.26|460.86|463.43|461.03|465.07|462.67|462.05|459.65|0
1625759700000|2021-07-08 15:55:00|463.78|461.38|463.86|461.46|464.12|461.72|462.57|460.17|0
1625760000000|2021-07-08 16:00:00|463.77|461.37|464.81|462.41|466.02|463.62|463.6|461.2|0
1625760300000|2021-07-08 16:05:00|464.63|462.23|465.84|463.44|465.84|463.44|464.46|462.06|0
1625760600000|2021-07-08 16:10:00|465.67|463.27|462.91|460.51|465.67|463.27|462.73|460.33|0
1625760900000|2021-07-08 16:15:00|463.25|460.85|463.59|461.19|464.63|462.23|462.56|460.16|0
1625761200000|2021-07-08 16:20:00|463.42|461.02|462.39|459.99|464.11|461.71|462.04|459.64|0
1625761500000|2021-07-08 16:25:00|462.21|459.81|465.32|462.92|465.66|463.26|462.21|459.81|0
1625761800000|2021-07-08 16:30:00|465.14|462.74|467.04|464.64|468.78|466.38|464.97|462.57|0
1625762100000|2021-07-08 16:35:00|467.22|464.82|467.12|464.72|467.73|465.33|465.66|463.26|0
1625762400000|2021-07-08 16:40:00|467.39|464.99|468.08|465.68|468.43|466.03|466|463.6|0
1625762700000|2021-07-08 16:45:00|468.25|465.85|467.9|465.5|468.43|466.03|467.04|464.64|0
1625763000000|2021-07-08 16:50:00|468.08|465.68|468.77|466.37|468.94|466.54|467.04|464.64|0
1625763300000|2021-07-08 16:55:00|468.68|466.28|468.25|465.85|469.46|467.06|468.25|465.85|0
1625763600000|2021-07-08 17:00:00|468.42|466.02|467.28|464.88|469.69|467.29|467.28|464.88|0
1625763900000|2021-07-08 17:05:00|467.11|464.71|466.93|464.53|468.15|465.75|466.76|464.36|0
1625764200000|2021-07-08 17:10:00|467.11|464.71|463.9|461.5|467.28|464.88|463.65|461.25|0
1625764500000|2021-07-08 17:15:00|464.17|461.77|465.55|463.15|466.93|464.53|463.65|461.25|0
1625764800000|2021-07-08 17:20:00|465.2|462.8|463.99|461.59|465.2|462.8|463.82|461.42|0
1625765100000|2021-07-08 17:25:00|464.16|461.76|467.27|464.87|467.27|464.87|464.16|461.76|0
1625765400000|2021-07-08 17:30:00|467.1|464.7|467.1|464.7|468.48|466.08|466.06|463.66|0
1625765700000|2021-07-08 17:35:00|467.01|464.61|467.61|465.21|468.31|465.91|466.23|463.83|0
1625766000000|2021-07-08 17:40:00|467.52|465.12|467.44|465.04|468.48|466.08|466.92|464.52|0
1625766300000|2021-07-08 17:45:00|467.61|465.21|465.19|462.79|467.79|465.39|465.19|462.79|0
1625766600000|2021-07-08 17:50:00|465.54|463.14|464.5|462.1|466.23|463.83|464.5|462.1|0
1625766900000|2021-07-08 17:55:00|464.32|461.92|464.32|461.92|465.53|463.13|463.63|461.23|0
1625767200000|2021-07-08 18:00:00|464.67|462.27|463.63|461.23|464.67|462.27|462.43|460.03|0
1625767500000|2021-07-08 18:05:00|463.46|461.06|461.91|459.51|463.63|461.23|461.64|459.24|0
1625767800000|2021-07-08 18:10:00|462.08|459.68|463.45|461.05|463.97|461.57|461.91|459.51|0
1625768100000|2021-07-08 18:15:00|463.63|461.23|459.84|457.44|464.32|461.92|459.15|456.75|0
1625768400000|2021-07-08 18:20:00|459.67|457.27|458.81|456.41|460.35|457.95|458.46|456.06|0
1625768700000|2021-07-08 18:25:00|458.89|456.49|458.8|456.4|459.66|457.26|457.6|455.2|0
1625769000000|2021-07-08 18:30:00|458.63|456.23|459.75|457.35|459.75|457.35|456.94|454.54|0
1625769300000|2021-07-08 18:35:00|459.58|457.18|459.06|456.66|459.92|457.52|458.55|456.15|0
1625769600000|2021-07-08 18:40:00|458.89|456.49|458.72|456.32|459.75|457.35|458.37|455.97|0
1625769900000|2021-07-08 18:45:00|458.89|456.49|456.49|454.09|459.06|456.66|456.31|453.91|0
1625770200000|2021-07-08 18:50:00|456.66|454.26|457.46|455.06|458.37|455.97|456.31|453.91|0
1625770500000|2021-07-08 18:55:00|457.29|454.89|459.69|457.29|461.24|458.84|457.29|454.89|0
1625770800000|2021-07-08 19:00:00|459.52|457.12|460.97|458.57|462.09|459.69|459.52|457.12|0
1625771100000|2021-07-08 19:05:00|461.23|458.83|459.86|457.46|461.58|459.18|459.34|456.94|0
1625771400000|2021-07-08 19:10:00|460.37|457.97|457.62|455.22|460.54|458.14|457.62|455.22|0
1625771700000|2021-07-08 19:15:00|457.8|455.4|457.28|454.88|457.8|455.4|455.23|452.83|0
1625772000000|2021-07-08 19:20:00|457.79|455.39|459.76|457.36|460.71|458.31|456.77|454.37|0
1625772300000|2021-07-08 19:25:00|459.68|457.28|459.16|456.76|460.54|458.14|458.13|455.73|0
1625772600000|2021-07-08 19:30:00|459.33|456.93|460.19|457.79|461.57|459.17|458.99|456.59|0
1625772900000|2021-07-08 19:35:00|460.36|457.96|461.56|459.16|463.29|460.89|459.33|456.93|0
1625773200000|2021-07-08 19:40:00|461.74|459.34|458.13|455.73|461.74|459.34|456.76|454.36|0
1625773500000|2021-07-08 19:45:00|457.96|455.56|455|452.6|458.3|455.9|454.83|452.43|0
1625773800000|2021-07-08 19:50:00|453.97|451.57|459.61|457.21|460.99|458.59|453.12|450.72|0
1625774100000|2021-07-08 19:55:00|459.1|456.7|464.2|461.8|464.2|461.8|459.1|456.7|0
1625774400000|2021-07-08 20:00:00|464.37|461.97|461.96|459.56|464.37|461.97|461.78|459.38|0
1625774700000|2021-07-08 20:05:00|462.3|459.9|460.06|457.66|462.3|459.9|459.2|456.8|0
1625775000000|2021-07-08 20:10:00|460.23|457.83|459.89|457.49|460.23|457.83|458.86|456.46|0
1625775300000|2021-07-08 20:15:00|460.09|457.29|459.74|456.94|460.09|457.29|459.4|456.6|0
1625775600000|2021-07-08 20:20:00|459.82|457.02|460.43|457.63|460.43|457.63|459.74|456.94|0
1625775900000|2021-07-08 20:25:00|460.26|457.46|461.29|458.49|461.29|458.49|460.26|457.46|0
1625776200000|2021-07-08 20:30:00|461.11|458.31|461.46|458.66|461.46|458.66|461.11|458.31|0
1625776500000|2021-07-08 20:35:00|461.37|458.57|460.94|458.14|461.63|458.83|460.59|457.79|0
1625776800000|2021-07-08 20:40:00|461.28|458.48|461.62|458.82|461.8|459|461.11|458.31|0
1625777100000|2021-07-08 20:45:00|461.8|459|461.11|458.31|461.8|459|461.11|458.31|0
1625777400000|2021-07-08 20:50:00|461.28|458.48|460.93|458.13|461.62|458.82|460.93|458.13|0
1625777700000|2021-07-08 20:55:00|461.1|458.3|461.04|458.24|461.79|458.99|461.01|458.21|0
1625778000000|2021-07-08 21:00:00|461.22|458.42|460.99|458.19|461.22|458.42|460.94|458.14|0
1625778300000|2021-07-08 21:05:00|460.96|458.16|460.93|458.13|460.96|458.16|460.84|458.04|0
1625778600000|2021-07-08 21:10:00|460.96|458.16|460.91|458.11|461.08|458.28|460.76|457.96|0
1625778900000|2021-07-08 21:15:00|460.93|458.13|461.11|458.31|461.11|458.31|460.93|458.13|0
1625779200000|2021-07-08 21:20:00|461.14|458.34|461.21|458.41|461.21|458.41|461.14|458.34|0
1625779500000|2021-07-08 21:25:00|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1625779800000|2021-07-08 21:30:00|461.11|458.31|461|458.2|461.13|458.33|461|458.2|0
1625780100000|2021-07-08 21:35:00|461.1|458.3|461.18|458.38|461.18|458.38|461.1|458.3|0
1625780400000|2021-07-08 21:40:00|461.13|458.33|461.15|458.35|461.22|458.42|461.13|458.33|0
1625780700000|2021-07-08 21:45:00|461.13|458.33|460.97|458.17|461.17|458.37|460.95|458.15|0
1625781000000|2021-07-08 21:50:00|460.99|458.19|461.22|458.42|461.22|458.42|460.99|458.19|0
1625781300000|2021-07-08 21:55:00|461.24|458.44|461.17|458.37|461.29|458.49|461.12|458.32|0
1625781600000|2021-07-08 22:00:00|461.34|458.54|460.56|457.76|461.51|458.71|460.22|457.42|0
1625781900000|2021-07-08 22:05:00|460.65|457.85|461.42|458.62|461.42|458.62|460.22|457.42|0
1625782200000|2021-07-08 22:10:00|461.25|458.45|461.08|458.28|461.42|458.62|461.08|458.28|0
1625782500000|2021-07-08 22:15:00|461.07|458.27|461.42|458.62|461.42|458.62|461.07|458.27|0
1625782800000|2021-07-08 22:20:00|461.59|458.79|462.45|459.65|462.45|459.65|461.59|458.79|0
1625783100000|2021-07-08 22:25:00|462.36|459.56|462.45|459.65|462.45|459.65|462.28|459.48|0
1625783400000|2021-07-08 22:30:00|462.28|459.48|461.24|458.44|462.36|459.56|461.24|458.44|0
1625783700000|2021-07-08 22:35:00|461.07|458.27|460.03|457.23|461.07|458.27|459.69|456.89|0
1625784000000|2021-07-08 22:40:00|459.86|457.06|459.34|456.54|460.03|457.23|459.34|456.54|0
1625784300000|2021-07-08 22:45:00|459.52|456.72|459.34|456.54|459.86|457.06|459.17|456.37|0
1625784600000|2021-07-08 22:50:00|459.51|456.71|460.03|457.23|460.03|457.23|459.34|456.54|0
1625784900000|2021-07-08 22:55:00|460.2|457.4|459.85|457.05|460.37|457.57|459.68|456.88|0
1625785200000|2021-07-08 23:00:00|459.68|456.88|459.85|457.05|459.85|457.05|459.51|456.71|0
1625785500000|2021-07-08 23:05:00|459.68|456.88|460.02|457.22|460.02|457.22|459.68|456.88|0
1625785800000|2021-07-08 23:10:00|459.85|457.05|460.02|457.22|460.19|457.39|459.68|456.88|0
1625786100000|2021-07-08 23:15:00|460.19|457.39|460.71|457.91|460.71|457.91|460.02|457.22|0
1625786400000|2021-07-08 23:20:00|460.88|458.08|461.05|458.25|461.39|458.59|460.88|458.08|0
1625786700000|2021-07-08 23:25:00|460.96|458.16|461.56|458.76|461.56|458.76|460.88|458.08|0
1625787000000|2021-07-08 23:30:00|461.74|458.94|460.87|458.07|461.74|458.94|460.7|457.9|0
1625787300000|2021-07-08 23:35:00|460.7|457.9|462.25|459.45|462.25|459.45|460.7|457.9|0
1625787600000|2021-07-08 23:40:00|462.08|459.28|462.25|459.45|462.25|459.45|461.22|458.42|0
1625787900000|2021-07-08 23:45:00|462.33|459.53|462.07|459.27|462.59|459.79|461.56|458.76|0
1625788200000|2021-07-08 23:50:00|462.25|459.45|460.87|458.07|462.42|459.62|460.69|457.89|0
1625788500000|2021-07-08 23:55:00|460.69|457.89|459.66|456.86|460.69|457.89|459.15|456.35|0
1625788800000|2021-07-09 00:00:00|459.83|457.03|462.07|459.27|462.76|459.96|459.32|456.52|0
1625789100000|2021-07-09 00:05:00|462.41|459.61|464.48|461.68|464.48|461.68|462.24|459.44|0
1625789400000|2021-07-09 00:10:00|464.31|461.51|463.1|460.3|464.48|461.68|463.1|460.3|0
1625789700000|2021-07-09 00:15:00|462.93|460.13|462.92|460.12|464.13|461.33|462.41|459.61|0
1625790000000|2021-07-09 00:20:00|462.75|459.95|461.03|458.23|462.92|460.12|460.51|457.71|0
1625790300000|2021-07-09 00:25:00|461.2|458.4|462.23|459.43|462.23|459.43|460.68|457.88|0
1625790600000|2021-07-09 00:30:00|462.06|459.26|460.16|457.36|462.06|459.26|460.16|457.36|0
1625790900000|2021-07-09 00:35:00|459.82|457.02|459.21|456.41|459.99|457.19|458.1|455.3|0
1625791200000|2021-07-09 00:40:00|459.13|456.33|458.96|456.16|459.65|456.85|458.61|455.81|0
1625791500000|2021-07-09 00:45:00|458.79|455.99|457.66|454.86|458.96|456.16|457.24|454.44|0
1625791800000|2021-07-09 00:50:00|457.75|454.95|458.78|455.98|459.3|456.5|457.58|454.78|0
1625792100000|2021-07-09 00:55:00|458.69|455.89|457.06|454.26|458.95|456.15|456.72|453.92|0
1625792400000|2021-07-09 01:00:00|456.89|454.09|456.89|454.09|457.41|454.61|456.38|453.58|0
1625792700000|2021-07-09 01:05:00|456.72|453.92|456.55|453.75|456.72|453.92|455.52|452.72|0
1625793000000|2021-07-09 01:10:00|456.72|453.92|456.37|453.57|457.06|454.26|456.37|453.57|0
1625793300000|2021-07-09 01:15:00|456.2|453.4|455.86|453.06|456.72|453.92|455|452.2|0
1625793600000|2021-07-09 01:20:00|456.03|453.23|455.34|452.54|456.03|453.23|455.17|452.37|0
1625793900000|2021-07-09 01:25:00|455|452.2|455.77|452.97|456.2|453.4|455|452.2|0
1625794200000|2021-07-09 01:30:00|455.68|452.88|457.22|454.42|457.22|454.42|455.34|452.54|0
1625794500000|2021-07-09 01:35:00|457.05|454.25|454.99|452.19|457.22|454.42|454.82|452.02|0
1625794800000|2021-07-09 01:40:00|455.17|452.37|453.54|450.74|455.17|452.37|453.54|450.74|0
1625795100000|2021-07-09 01:45:00|453.63|450.83|453.62|450.82|454.65|451.85|453.62|450.82|0
1625795400000|2021-07-09 01:50:00|453.45|450.65|452.6|449.8|453.79|450.99|452.6|449.8|0
1625795700000|2021-07-09 01:55:00|452.43|449.63|452.08|449.28|453.11|450.31|451.4|448.6|0
1625796000000|2021-07-09 02:00:00|452.17|449.37|450.04|447.24|452.59|449.79|449.7|446.9|0
1625796300000|2021-07-09 02:05:00|449.87|447.07|450.55|447.75|450.8|448|449.36|446.56|0
1625796600000|2021-07-09 02:10:00|450.38|447.58|451.4|448.6|451.4|448.6|449.69|446.89|0
1625796900000|2021-07-09 02:15:00|451.23|448.43|452.08|449.28|452.08|449.28|451.05|448.25|0
1625797200000|2021-07-09 02:20:00|451.99|449.19|451.22|448.42|451.99|449.19|451.05|448.25|0
1625797500000|2021-07-09 02:25:00|451.3|448.5|450.88|448.08|451.56|448.76|450.2|447.4|0
1625797800000|2021-07-09 02:30:00|450.71|447.91|453.61|450.81|453.61|450.81|450.71|447.91|0
1625798100000|2021-07-09 02:35:00|453.44|450.64|454.29|451.49|454.29|451.49|453.26|450.46|0
1625798400000|2021-07-09 02:40:00|454.2|451.4|454.63|451.83|455.14|452.34|453.95|451.15|0
1625798700000|2021-07-09 02:45:00|454.8|452|454.97|452.17|455.48|452.68|454.12|451.32|0
1625799000000|2021-07-09 02:50:00|455.14|452.34|455.14|452.34|455.65|452.85|454.97|452.17|0
1625799300000|2021-07-09 02:55:00|455.31|452.51|455.31|452.51|455.48|452.68|454.97|452.17|0
1625799600000|2021-07-09 03:00:00|455.65|452.85|455.48|452.68|455.65|452.85|454.96|452.16|0
1625799900000|2021-07-09 03:05:00|455.56|452.76|458.05|455.25|458.22|455.42|455.56|452.76|0
1625800200000|2021-07-09 03:10:00|458.13|455.33|457.53|454.73|458.56|455.76|457.19|454.39|0
1625800500000|2021-07-09 03:15:00|457.7|454.9|457.18|454.38|457.87|455.07|457.18|454.38|0
1625800800000|2021-07-09 03:20:00|457.36|454.56|457.53|454.73|457.7|454.9|456.84|454.04|0
1625801100000|2021-07-09 03:25:00|457.61|454.81|457.52|454.72|458.55|455.75|457.18|454.38|0
1625801400000|2021-07-09 03:30:00|457.7|454.9|458.04|455.24|458.55|455.75|457.35|454.55|0
1625801700000|2021-07-09 03:35:00|458.38|455.58|458.55|455.75|459.07|456.27|457.86|455.06|0
1625802000000|2021-07-09 03:40:00|458.72|455.92|457.35|454.55|458.72|455.92|457.18|454.38|0
1625802300000|2021-07-09 03:45:00|457.43|454.63|456.49|453.69|457.52|454.72|456.15|453.35|0
1625802600000|2021-07-09 03:50:00|456.32|453.52|455.97|453.17|456.32|453.52|455.97|453.17|0
1625802900000|2021-07-09 03:55:00|456.14|453.34|455.29|452.49|456.31|453.51|455.29|452.49|0
1625803200000|2021-07-09 04:00:00|455.46|452.66|456.31|453.51|456.48|453.68|455.46|452.66|0
1625803500000|2021-07-09 04:05:00|456.22|453.42|456.31|453.51|456.48|453.68|456.05|453.25|0
1625803800000|2021-07-09 04:10:00|456.48|453.68|456.65|453.85|456.99|454.19|456.14|453.34|0
1625804100000|2021-07-09 04:15:00|456.82|454.02|454.76|451.96|456.99|454.19|454.76|451.96|0
1625804400000|2021-07-09 04:20:00|454.94|452.14|455.28|452.48|455.28|452.48|454.59|451.79|0
1625804700000|2021-07-09 04:25:00|455.19|452.39|455.27|452.47|455.79|452.99|454.76|451.96|0
1625805000000|2021-07-09 04:30:00|455.1|452.3|455.61|452.81|455.79|452.99|454.93|452.13|0
1625805300000|2021-07-09 04:35:00|455.79|452.99|455.1|452.3|455.79|452.99|454.59|451.79|0
1625805600000|2021-07-09 04:40:00|455.18|452.38|454.76|451.96|455.27|452.47|454.58|451.78|0
1625805900000|2021-07-09 04:45:00|454.93|452.13|454.58|451.78|455.1|452.3|454.24|451.44|0
1625806200000|2021-07-09 04:50:00|454.75|451.95|457.32|454.52|457.84|455.04|454.58|451.78|0
1625806500000|2021-07-09 04:55:00|457.15|454.35|457.66|454.86|458.35|455.55|457.15|454.35|0
1625806800000|2021-07-09 05:00:00|457.83|455.03|458.94|456.14|459.03|456.23|457.49|454.69|0
1625807100000|2021-07-09 05:05:00|458.86|456.06|460.06|457.26|460.58|457.78|458.86|456.06|0
1625807400000|2021-07-09 05:10:00|460.24|457.44|460.23|457.43|461.96|459.16|460.23|457.43|0
1625807700000|2021-07-09 05:15:00|460.14|457.34|460.23|457.43|460.92|458.12|459.72|456.92|0
1625808000000|2021-07-09 05:20:00|460.4|457.6|460.06|457.26|461.26|458.46|459.89|457.09|0
1625808300000|2021-07-09 05:25:00|459.97|457.17|459.2|456.4|460.4|457.6|459.2|456.4|0
1625808600000|2021-07-09 05:30:00|459.28|456.48|459.54|456.74|460.06|457.26|458.68|455.88|0
1625808900000|2021-07-09 05:35:00|459.45|456.65|459.02|456.22|459.54|456.74|458.68|455.88|0
1625809200000|2021-07-09 05:40:00|459.19|456.39|460.39|457.59|460.39|457.59|459.19|456.39|0
1625809500000|2021-07-09 05:45:00|460.22|457.42|460.56|457.76|460.91|458.11|459.36|456.56|0
1625809800000|2021-07-09 05:50:00|460.74|457.94|459.87|457.07|460.74|457.94|459.02|456.22|0
1625810100000|2021-07-09 05:55:00|459.7|456.9|460.73|457.93|461.25|458.45|459.27|456.47|0
1625810400000|2021-07-09 06:00:00|460.56|457.76|461.25|458.45|461.42|458.62|459.53|456.73|0
1625810700000|2021-07-09 06:05:00|461.16|458.36|461.59|458.79|463.31|460.51|461.16|458.36|0
1625811000000|2021-07-09 06:10:00|461.93|459.13|462.97|460.17|462.97|460.17|461.59|458.79|0
1625811300000|2021-07-09 06:15:00|462.79|459.99|463.74|460.94|464|461.2|462.79|459.99|0
1625811600000|2021-07-09 06:20:00|463.66|460.86|464.17|461.37|464.86|462.06|463.66|460.86|0
1625811900000|2021-07-09 06:25:00|464|461.2|464.17|461.37|465.03|462.23|463.31|460.51|0
1625812200000|2021-07-09 06:30:00|464.34|461.54|464.86|462.06|465.03|462.23|464|461.2|0
1625812500000|2021-07-09 06:35:00|465.03|462.23|466.07|463.27|466.07|463.27|464.86|462.06|0
1625812800000|2021-07-09 06:40:00|465.98|463.18|462.86|460.06|466.24|463.44|462.69|459.89|0
1625813100000|2021-07-09 06:45:00|462.68|459.88|461.99|459.19|463.03|460.23|461.82|459.02|0
1625813400000|2021-07-09 06:50:00|462.16|459.36|461.47|458.67|462.51|459.71|461.03|458.23|0
1625813700000|2021-07-09 06:55:00|461.3|458.5|460.6|457.8|462.16|459.36|460.6|457.8|0
1625814000000|2021-07-09 07:00:00|460.95|458.15|463.8|461|464.24|461.44|460.43|457.63|0
1625814300000|2021-07-09 07:05:00|463.52|461.12|466.29|463.89|466.47|464.07|463.52|461.12|0
1625814600000|2021-07-09 07:10:00|466.47|464.07|462.27|459.87|467.16|464.76|461.14|458.74|0
1625814900000|2021-07-09 07:15:00|462.53|460.13|464.06|461.66|465.8|463.4|462.53|460.13|0
1625815200000|2021-07-09 07:20:00|463.89|461.49|464.41|462.01|465.8|463.4|463.71|461.31|0
1625815500000|2021-07-09 07:25:00|464.23|461.83|460.58|458.18|464.93|462.53|460.58|458.18|0
1625815800000|2021-07-09 07:30:00|460.76|458.36|460.76|458.36|461.97|459.57|460.06|457.66|0
1625816100000|2021-07-09 07:35:00|461.1|458.7|463.53|461.13|463.71|461.31|461.1|458.7|0
1625816400000|2021-07-09 07:40:00|463.36|460.96|463.36|460.96|464.05|461.65|463.01|460.61|0
1625816700000|2021-07-09 07:45:00|463.44|461.04|463.88|461.48|464.57|462.17|463.01|460.61|0
1625817000000|2021-07-09 07:50:00|463.7|461.3|463.01|460.61|464.57|462.17|462.92|460.52|0
1625817300000|2021-07-09 07:55:00|462.83|460.43|461.96|459.56|463.87|461.47|461.18|458.78|0
1625817600000|2021-07-09 08:00:00|462.14|459.74|464.04|461.64|464.3|461.9|462.14|459.74|0
1625817900000|2021-07-09 08:05:00|464.22|461.82|465.09|462.69|465.79|463.39|464.22|461.82|0
1625818200000|2021-07-09 08:10:00|465.26|462.86|467|464.6|467.7|465.3|465.26|462.86|0
1625818500000|2021-07-09 08:15:00|466.83|464.43|465.78|463.38|467|464.6|465.34|462.94|0
1625818800000|2021-07-09 08:20:00|465.86|463.46|466.3|463.9|466.65|464.25|465.86|463.46|0
1625819100000|2021-07-09 08:25:00|465.95|463.55|465.43|463.03|466.3|463.9|464.91|462.51|0
1625819400000|2021-07-09 08:30:00|465.6|463.2|467.17|464.77|467.52|465.12|465.43|463.03|0
1625819700000|2021-07-09 08:35:00|467.34|464.94|467.17|464.77|467.52|465.12|466.47|464.07|0
1625820000000|2021-07-09 08:40:00|467.34|464.94|466.9|464.5|467.95|465.55|466.82|464.42|0
1625820300000|2021-07-09 08:45:00|467.17|464.77|468.04|465.64|468.04|465.64|466.99|464.59|0
1625820600000|2021-07-09 08:50:00|467.95|465.55|467.34|464.94|468.39|465.99|467.16|464.76|0
1625820900000|2021-07-09 08:55:00|467.16|464.76|467.21|464.81|470.51|468.11|466.16|463.76|0
1625821200000|2021-07-09 09:00:00|467.04|464.64|469.3|466.9|469.3|466.9|467.04|464.64|0
1625821500000|2021-07-09 09:05:00|469.13|466.73|468.08|465.68|469.13|466.73|467.91|465.51|0
1625821800000|2021-07-09 09:10:00|468.25|465.85|468.43|466.03|469.83|467.43|467.38|464.98|0
1625822100000|2021-07-09 09:15:00|468.6|466.2|469.73|467.33|470.7|468.3|468.43|466.03|0
1625822400000|2021-07-09 09:20:00|469.65|467.25|470.17|467.77|470.43|468.03|469.47|467.07|0
1625822700000|2021-07-09 09:25:00|470.52|468.12|469.65|467.25|470.87|468.47|469.3|466.9|0
1625823000000|2021-07-09 09:30:00|469.82|467.42|469.29|466.89|471.04|468.64|468.94|466.54|0
1625823300000|2021-07-09 09:35:00|469.12|466.72|467.45|465.05|469.47|467.07|467.37|464.97|0
1625823600000|2021-07-09 09:40:00|467.55|465.15|467.72|465.32|468.77|466.37|466.85|464.45|0
1625823900000|2021-07-09 09:45:00|467.54|465.14|466.32|463.92|467.72|465.32|465.8|463.4|0
1625824200000|2021-07-09 09:50:00|466.15|463.75|466.49|464.09|467.02|464.62|465.27|462.87|0
1625824500000|2021-07-09 09:55:00|466.32|463.92|465.62|463.22|466.84|464.44|465.62|463.22|0
1625824800000|2021-07-09 10:00:00|465.27|462.87|464.57|462.17|466.14|463.74|464.05|461.65|0
1625825100000|2021-07-09 10:05:00|464.4|462|464.05|461.65|464.75|462.35|462.66|460.26|0
1625825400000|2021-07-09 10:10:00|463.7|461.3|464.05|461.65|464.22|461.82|462.83|460.43|0
1625825700000|2021-07-09 10:15:00|464.22|461.82|466.31|463.91|466.31|463.91|463.18|460.78|0
1625826000000|2021-07-09 10:20:00|466.14|463.74|466.83|464.43|466.83|464.43|465.44|463.04|0
1625826300000|2021-07-09 10:25:00|466.66|464.26|465.78|463.38|467.01|464.61|465.78|463.38|0
1625826600000|2021-07-09 10:30:00|465.43|463.03|467|464.6|467.7|465.3|465.43|463.03|0
1625826900000|2021-07-09 10:35:00|466.83|464.43|467.35|464.95|468.05|465.65|466.83|464.43|0
1625827200000|2021-07-09 10:40:00|467.52|465.12|467.52|465.12|468.4|466|467.17|464.77|0
1625827500000|2021-07-09 10:45:00|467.7|465.3|468.39|465.99|468.39|465.99|467.35|464.95|0
1625827800000|2021-07-09 10:50:00|468.57|466.17|467.87|465.47|468.57|466.17|467.87|465.47|0
1625828100000|2021-07-09 10:55:00|467.69|465.29|467.52|465.12|468.04|465.64|466.99|464.59|0
1625828400000|2021-07-09 11:00:00|467.87|465.47|469.26|466.86|469.61|467.21|467.87|465.47|0
1625828700000|2021-07-09 11:05:00|469.09|466.69|468.74|466.34|469.26|466.86|467.69|465.29|0
1625829000000|2021-07-09 11:10:00|468.56|466.16|469.08|466.68|469.61|467.21|468.56|466.16|0
1625829300000|2021-07-09 11:15:00|469.26|466.86|470.66|468.26|470.83|468.43|469.08|466.68|0
1625829600000|2021-07-09 11:20:00|470.31|467.91|470.48|468.08|470.48|468.08|469.43|467.03|0
1625829900000|2021-07-09 11:25:00|470.3|467.9|468.9|466.5|470.65|468.25|468.9|466.5|0
1625830200000|2021-07-09 11:30:00|469.08|466.68|471|468.6|472.4|470|467.68|465.28|0
1625830500000|2021-07-09 11:35:00|471.18|468.78|470.65|468.25|471.35|468.95|469.95|467.55|0
1625830800000|2021-07-09 11:40:00|470.82|468.42|473.8|471.4|473.8|471.4|469.77|467.37|0
1625831100000|2021-07-09 11:45:00|473.71|471.31|472.92|470.52|473.8|471.4|472.05|469.65|0
1625831400000|2021-07-09 11:50:00|472.75|470.35|472.75|470.35|473.18|470.78|472.57|470.17|0
1625831700000|2021-07-09 11:55:00|472.66|470.26|472.65|470.25|473.1|470.7|472.4|470|0
1625832000000|2021-07-09 12:00:00|473.27|470.87|472.92|470.52|473.8|471.4|472.92|470.52|0
1625832300000|2021-07-09 12:05:00|473.09|470.69|472.39|469.99|473.09|470.69|472.22|469.82|0
1625832600000|2021-07-09 12:10:00|472.57|470.17|473.09|470.69|473.27|470.87|472.39|469.99|0
1625832900000|2021-07-09 12:15:00|473.27|470.87|472.21|469.81|473.27|470.87|472.04|469.64|0
1625833200000|2021-07-09 12:20:00|472.04|469.64|473.09|470.69|473.26|470.86|472.04|469.64|0
1625833500000|2021-07-09 12:25:00|473.17|470.77|472.73|470.33|473.44|471.04|472.03|469.63|0
1625833800000|2021-07-09 12:30:00|472.91|470.51|472.56|470.16|473.08|470.68|472.03|469.63|0
1625834100000|2021-07-09 12:35:00|472.73|470.33|471.85|469.45|472.73|470.33|471.15|468.75|0
1625834400000|2021-07-09 12:40:00|472.03|469.63|470.98|468.58|472.03|469.63|470.63|468.23|0
1625834700000|2021-07-09 12:45:00|470.8|468.4|471.15|468.75|471.33|468.93|470.28|467.88|0
1625835000000|2021-07-09 12:50:00|470.97|468.57|471.32|468.92|471.5|469.1|470.45|468.05|0
1625835300000|2021-07-09 12:55:00|471.15|468.75|470.97|468.57|471.32|468.92|470.62|468.22|0
1625835600000|2021-07-09 13:00:00|470.8|468.4|471.14|468.74|471.67|469.27|470.8|468.4|0
1625835900000|2021-07-09 13:05:00|471.05|468.65|470.27|467.87|471.14|468.74|470.27|467.87|0
1625836200000|2021-07-09 13:10:00|470.44|468.04|469.39|466.99|470.44|468.04|469.22|466.82|0
1625836500000|2021-07-09 13:15:00|469.3|466.9|469.74|467.34|469.91|467.51|469.22|466.82|0
1625836800000|2021-07-09 13:20:00|469.56|467.16|469.91|467.51|470.09|467.69|469.21|466.81|0
1625837100000|2021-07-09 13:25:00|470|467.6|470.08|467.68|470.61|468.21|469.74|467.34|0
1625837400000|2021-07-09 13:30:00|470.43|468.03|470.61|468.21|472.36|469.96|468.69|466.29|0
1625837700000|2021-07-09 13:35:00|470.43|468.03|471.13|468.73|472.53|470.13|469.21|466.81|0
1625838000000|2021-07-09 13:40:00|470.96|468.56|475.87|473.47|476.05|473.65|470.78|468.38|0
1625838300000|2021-07-09 13:45:00|476.22|473.82|475.52|473.12|476.22|473.82|474.29|471.89|0
1625838600000|2021-07-09 13:50:00|475.34|472.94|476.92|474.52|477.1|474.7|475.34|472.94|0
1625838900000|2021-07-09 13:55:00|476.75|474.35|477.45|475.05|477.8|475.4|476.04|473.64|0
1625839200000|2021-07-09 14:00:00|477.98|475.58|480.98|478.58|480.98|478.58|477.98|475.58|0
1625839500000|2021-07-09 14:05:00|481.16|478.76|477.73|475.33|481.51|479.11|477.73|475.33|0
1625839800000|2021-07-09 14:10:00|478.26|475.86|479.4|477|480.64|478.24|478.26|475.86|0
1625840100000|2021-07-09 14:15:00|479.58|477.18|481.7|479.3|481.7|479.3|479.58|477.18|0
1625840400000|2021-07-09 14:20:00|481.52|479.12|483.11|480.71|483.29|480.89|481.52|479.12|0
1625840700000|2021-07-09 14:25:00|483.29|480.89|481.53|479.13|483.65|481.25|481.53|479.13|0
1625841000000|2021-07-09 14:30:00|481.7|479.3|480.29|477.89|481.88|479.48|479.93|477.53|0
1625841300000|2021-07-09 14:35:00|480.11|477.71|481.17|478.77|482.05|479.65|480.11|477.71|0
1625841600000|2021-07-09 14:40:00|481.35|478.95|481.34|478.94|481.7|479.3|480.46|478.06|0
1625841900000|2021-07-09 14:45:00|481.52|479.12|481.87|479.47|482.4|480|480.99|478.59|0
1625842200000|2021-07-09 14:50:00|482.05|479.65|483.29|480.89|483.29|480.89|481.69|479.29|0
1625842500000|2021-07-09 14:55:00|483.46|481.06|480.98|478.58|483.46|481.06|480.81|478.41|0
1625842800000|2021-07-09 15:00:00|481.16|478.76|482.04|479.64|482.58|480.18|481.16|478.76|0
1625843100000|2021-07-09 15:05:00|482.22|479.82|483.46|481.06|483.46|481.06|482.22|479.82|0
1625843400000|2021-07-09 15:10:00|483.28|480.88|482.57|480.17|483.28|480.88|482.22|479.82|0
1625843700000|2021-07-09 15:15:00|482.39|479.99|483.63|481.23|483.81|481.41|482.04|479.64|0
1625844000000|2021-07-09 15:20:00|483.81|481.41|484.69|482.29|484.7|482.3|483.63|481.23|0
1625844300000|2021-07-09 15:25:00|484.87|482.47|485.58|483.18|486.47|484.07|484.87|482.47|0
1625844600000|2021-07-09 15:30:00|485.76|483.36|486.64|484.24|486.82|484.42|485.76|483.36|0
1625844900000|2021-07-09 15:35:00|486.82|484.42|487.53|485.13|488.24|485.84|486.82|484.42|0
1625845200000|2021-07-09 15:40:00|487.71|485.31|488.96|486.56|490.28|487.88|487.71|485.31|0
1625845500000|2021-07-09 15:45:00|489.13|486.73|487.89|485.49|489.67|487.27|487.89|485.49|0
1625845800000|2021-07-09 15:50:00|488.06|485.66|487.89|485.49|488.6|486.2|487.89|485.49|0
1625846100000|2021-07-09 15:55:00|487.71|485.31|486.11|483.71|488.24|485.84|485.58|483.18|0
1625846400000|2021-07-09 16:00:00|486.29|483.89|487.17|484.77|487.7|485.3|486.29|483.89|0
1625846700000|2021-07-09 16:05:00|487.53|485.13|487.17|484.77|487.7|485.3|486.99|484.59|0
1625847000000|2021-07-09 16:10:00|486.99|484.59|486.99|484.59|487.17|484.77|486.64|484.24|0
1625847300000|2021-07-09 16:15:00|487.17|484.77|487.17|484.77|487.52|485.12|486.81|484.41|0
1625847600000|2021-07-09 16:20:00|486.99|484.59|485.74|483.34|486.99|484.59|485.57|483.17|0
1625847900000|2021-07-09 16:25:00|485.92|483.52|485.74|483.34|486.1|483.7|485.39|482.99|0
1625848200000|2021-07-09 16:30:00|485.56|483.16|486.1|483.7|486.1|483.7|485.39|482.99|0
1625848500000|2021-07-09 16:35:00|485.92|483.52|486.98|484.58|486.98|484.58|485.92|483.52|0
1625848800000|2021-07-09 16:40:00|487.16|484.76|487.17|484.77|487.35|484.95|485.75|483.35|0
1625849100000|2021-07-09 16:45:00|486.99|484.59|486.46|484.06|487.53|485.13|486.46|484.06|0
1625849400000|2021-07-09 16:50:00|486.63|484.23|486.28|483.88|486.81|484.41|486.28|483.88|0
1625849700000|2021-07-09 16:55:00|486.36|483.96|485.74|483.34|486.46|484.06|485.39|482.99|0
1625850000000|2021-07-09 17:00:00|485.92|483.52|486.1|483.7|486.27|483.87|485.56|483.16|0
1625850300000|2021-07-09 17:05:00|486.27|483.87|484.14|481.74|486.27|483.87|484.14|481.74|0
1625850600000|2021-07-09 17:10:00|484.32|481.92|484.49|482.09|484.85|482.45|484.14|481.74|0
1625850900000|2021-07-09 17:15:00|484.67|482.27|485.2|482.8|485.38|482.98|484.49|482.09|0
1625851200000|2021-07-09 17:20:00|485.38|482.98|485.38|482.98|485.73|483.33|484.85|482.45|0
1625851500000|2021-07-09 17:25:00|485.56|483.16|485.91|483.51|485.91|483.51|485.38|482.98|0
1625851800000|2021-07-09 17:30:00|486.09|483.69|485.55|483.15|486.26|483.86|485.55|483.15|0
1625852100000|2021-07-09 17:35:00|485.37|482.97|486.08|483.68|486.26|483.86|485.02|482.62|0
1625852400000|2021-07-09 17:40:00|486.26|483.86|486.62|484.22|486.97|484.57|486.26|483.86|0
1625852700000|2021-07-09 17:45:00|486.79|484.39|486.08|483.68|486.79|484.39|485.9|483.5|0
1625853000000|2021-07-09 17:50:00|485.9|483.5|486.61|484.21|486.79|484.39|485.72|483.32|0
1625853300000|2021-07-09 17:55:00|486.79|484.39|486.79|484.39|486.97|484.57|486.08|483.68|0
1625853600000|2021-07-09 18:00:00|486.97|484.57|486.79|484.39|487.32|484.92|486.79|484.39|0
1625853900000|2021-07-09 18:05:00|486.96|484.56|487.14|484.74|487.5|485.1|486.96|484.56|0
1625854200000|2021-07-09 18:10:00|487.32|484.92|486.78|484.38|487.5|485.1|486.78|484.38|0
1625854500000|2021-07-09 18:15:00|486.96|484.56|487.85|485.45|487.85|485.45|486.96|484.56|0
1625854800000|2021-07-09 18:20:00|487.67|485.27|488.03|485.63|488.03|485.63|487.14|484.74|0
1625855100000|2021-07-09 18:25:00|488.2|485.8|488.02|485.62|488.38|485.98|488.02|485.62|0
1625855400000|2021-07-09 18:30:00|488.2|485.8|488.38|485.98|488.56|486.16|487.67|485.27|0
1625855700000|2021-07-09 18:35:00|488.56|486.16|489.27|486.87|489.45|487.05|488.56|486.16|0
1625856000000|2021-07-09 18:40:00|489.09|486.69|489.44|487.04|489.45|487.05|489.09|486.69|0
1625856300000|2021-07-09 18:45:00|489.62|487.22|489.62|487.22|489.71|487.31|489.26|486.86|0
1625856600000|2021-07-09 18:50:00|489.71|487.31|490.15|487.75|490.69|488.29|489.44|487.04|0
1625856900000|2021-07-09 18:55:00|489.98|487.58|491.05|488.65|491.58|489.18|489.98|487.58|0
1625857200000|2021-07-09 19:00:00|491.22|488.82|489.79|487.39|491.58|489.18|489.79|487.39|0
1625857500000|2021-07-09 19:05:00|489.97|487.57|490.86|488.46|491.22|488.82|489.79|487.39|0
1625857800000|2021-07-09 19:10:00|491.04|488.64|490.86|488.46|491.22|488.82|490.68|488.28|0
1625858100000|2021-07-09 19:15:00|491.04|488.64|491.75|489.35|491.93|489.53|490.86|488.46|0
1625858400000|2021-07-09 19:20:00|491.57|489.17|490.14|487.74|491.57|489.17|490.14|487.74|0
1625858700000|2021-07-09 19:25:00|490.32|487.92|491.03|488.63|491.22|488.82|490.32|487.92|0
1625859000000|2021-07-09 19:30:00|490.86|488.46|492.06|489.66|492.24|489.84|490.68|488.28|0
1625859300000|2021-07-09 19:35:00|492.24|489.84|492.41|490.01|492.59|490.19|491.88|489.48|0
1625859600000|2021-07-09 19:40:00|492.23|489.83|490.81|488.41|492.77|490.37|490.81|488.41|0
1625859900000|2021-07-09 19:45:00|490.63|488.23|492.41|490.01|492.59|490.19|490.45|488.05|0
1625860200000|2021-07-09 19:50:00|493.12|490.72|493.48|491.08|493.84|491.44|491.87|489.47|0
1625860500000|2021-07-09 19:55:00|493.12|490.72|491.51|489.11|493.12|490.72|490.62|488.22|0
1625860800000|2021-07-09 20:00:00|492.23|489.83|491.51|489.11|492.23|489.83|490.8|488.4|0
1625861100000|2021-07-09 20:05:00|490.26|487.86|490.26|487.86|490.62|488.22|490.26|487.86|0
1625861400000|2021-07-09 20:10:00|490.44|488.04|490.97|488.57|490.97|488.57|490.26|487.86|0
1626073500000|2021-07-12 07:05:00|491.85|489.45|491.14|488.74|491.85|489.45|490.43|488.03|0
1626073800000|2021-07-12 07:10:00|491.22|488.82|491.85|489.45|492.02|489.62|490.69|488.29|0
1626074100000|2021-07-12 07:15:00|491.93|489.53|490.86|488.46|492.38|489.98|490.78|488.38|0
1626074400000|2021-07-12 07:20:00|490.96|488.56|489|486.6|491.13|488.73|489|486.6|0
1626074700000|2021-07-12 07:25:00|489.18|486.78|488.73|486.33|489.8|487.4|488.29|485.89|0
1626075000000|2021-07-12 07:30:00|488.65|486.25|488.47|486.07|488.82|486.42|488.12|485.72|0
1626075300000|2021-07-12 07:35:00|488.65|486.25|485.11|482.71|489|486.6|485.11|482.71|0
1626075600000|2021-07-12 07:40:00|485.28|482.88|484.75|482.35|485.28|482.88|484.05|481.65|0
1626075900000|2021-07-12 07:45:00|484.58|482.18|484.22|481.82|484.58|482.18|482.46|480.06|0
1626076200000|2021-07-12 07:50:00|484.04|481.64|481.18|478.78|484.04|481.64|478.89|476.49|0
1626076500000|2021-07-12 07:55:00|481.01|478.61|482.32|479.92|482.94|480.54|481.01|478.61|0
1626076800000|2021-07-12 08:00:00|482.24|479.84|484.53|482.13|484.71|482.31|481.89|479.49|0
1626077100000|2021-07-12 08:05:00|484.61|482.21|487.53|485.13|487.71|485.31|484.53|482.13|0
1626077400000|2021-07-12 08:10:00|487.71|485.31|487.89|485.49|488.6|486.2|487.18|484.78|0
1626077700000|2021-07-12 08:15:00|488.06|485.66|488.24|485.84|488.42|486.02|487.53|485.13|0
1626078000000|2021-07-12 08:20:00|488.42|486.02|488.48|486.08|490.6|488.2|487.95|485.55|0
1626078300000|2021-07-12 08:25:00|488.66|486.26|488.21|485.81|488.66|486.26|487.77|485.37|0
1626078600000|2021-07-12 08:30:00|488.12|485.72|488.3|485.9|488.66|486.26|487.77|485.37|0
1626078900000|2021-07-12 08:35:00|488.48|486.08|488.47|486.07|489.01|486.61|487.95|485.55|0
1626079200000|2021-07-12 08:40:00|488.3|485.9|488.91|486.51|489|486.6|487.59|485.19|0
1626079500000|2021-07-12 08:45:00|489|486.6|489.89|487.49|489.89|487.49|488.3|485.9|0
1626079800000|2021-07-12 08:50:00|489.71|487.31|489.71|487.31|489.89|487.49|489|486.6|0
1626080100000|2021-07-12 08:55:00|489.53|487.13|489.71|487.31|490.24|487.84|489.18|486.78|0
1626080400000|2021-07-12 09:00:00|489.89|487.49|488.47|486.07|489.89|487.49|488.29|485.89|0
1626080700000|2021-07-12 09:05:00|488.64|486.24|487.93|485.53|488.82|486.42|487.58|485.18|0
1626081000000|2021-07-12 09:10:00|487.76|485.36|488.46|486.06|488.64|486.24|486.87|484.47|0
1626081300000|2021-07-12 09:15:00|488.11|485.71|487.22|484.82|488.46|486.06|487.04|484.64|0
1626081600000|2021-07-12 09:20:00|487.4|485|486.87|484.47|487.4|485|485.81|483.41|0
1626081900000|2021-07-12 09:25:00|486.77|484.37|486.86|484.46|487.22|484.82|485.45|483.05|0
1626082200000|2021-07-12 09:30:00|486.95|484.55|488.81|486.41|488.81|486.41|486.69|484.29|0
1626082500000|2021-07-12 09:35:00|488.63|486.23|488.98|486.58|489.16|486.76|488.28|485.88|0
1626082800000|2021-07-12 09:40:00|488.81|486.41|487.21|484.81|488.81|486.41|487.21|484.81|0
1626083100000|2021-07-12 09:45:00|487.04|484.64|487.21|484.81|487.39|484.99|486.5|484.1|0
1626083400000|2021-07-12 09:50:00|487.39|484.99|487.92|485.52|487.92|485.52|486.68|484.28|0
1626083700000|2021-07-12 09:55:00|487.74|485.34|487.21|484.81|487.92|485.52|486.85|484.45|0
1626084000000|2021-07-12 10:00:00|487.38|484.98|487.56|485.16|487.91|485.51|486.32|483.92|0
1626084300000|2021-07-12 10:05:00|487.38|484.98|485.61|483.21|487.38|484.98|485.61|483.21|0
1626084600000|2021-07-12 10:10:00|485.52|483.12|482.79|480.39|485.61|483.21|482.44|480.04|0
1626084900000|2021-07-12 10:15:00|482.61|480.21|484.2|481.8|484.55|482.15|482.61|480.21|0
1626085200000|2021-07-12 10:20:00|484.37|481.97|483.31|480.91|484.37|481.97|482.78|480.38|0
1626085500000|2021-07-12 10:25:00|483.14|480.74|484.37|481.97|484.72|482.32|483.14|480.74|0
1626085800000|2021-07-12 10:30:00|484.55|482.15|485.25|482.85|485.33|482.93|483.31|480.91|0
1626086100000|2021-07-12 10:35:00|485.43|483.03|484.54|482.14|485.96|483.56|484.19|481.79|0
1626086400000|2021-07-12 10:40:00|484.37|481.97|485.33|482.93|485.95|483.55|484.37|481.97|0
1626086700000|2021-07-12 10:45:00|485.42|483.02|485.24|482.84|485.6|483.2|483.66|481.26|0
1626087000000|2021-07-12 10:50:00|485.07|482.67|484.89|482.49|485.07|482.67|484.36|481.96|0
1626087300000|2021-07-12 10:55:00|484.71|482.31|483.12|480.72|485.07|482.67|482.95|480.55|0
1626087600000|2021-07-12 11:00:00|483.48|481.08|485.42|483.02|486.3|483.9|483.48|481.08|0
1626087900000|2021-07-12 11:05:00|485.59|483.19|487|484.6|487.54|485.14|485.59|483.19|0
1626088200000|2021-07-12 11:10:00|486.83|484.43|486.3|483.9|487.62|485.22|486.3|483.9|0
1626088500000|2021-07-12 11:15:00|486.38|483.98|486.65|484.25|487.53|485.13|486.12|483.72|0
1626088800000|2021-07-12 11:20:00|486.82|484.42|488.15|485.75|488.42|486.02|486.82|484.42|0
1626089100000|2021-07-12 11:25:00|488.24|485.84|488.77|486.37|488.95|486.55|487.88|485.48|0
1626089400000|2021-07-12 11:30:00|488.59|486.19|488.41|486.01|488.94|486.54|488.23|485.83|0
1626089700000|2021-07-12 11:35:00|488.23|485.83|489.65|487.25|489.83|487.43|488.06|485.66|0
1626090000000|2021-07-12 11:40:00|489.47|487.07|489.65|487.25|490.36|487.96|488.67|486.27|0
1626090300000|2021-07-12 11:45:00|489.47|487.07|490.18|487.78|490.18|487.78|489.12|486.72|0
1626090600000|2021-07-12 11:50:00|490|487.6|488.94|486.54|490.36|487.96|488.76|486.36|0
1626090900000|2021-07-12 11:55:00|488.76|486.36|488.4|486|488.94|486.54|488.23|485.83|0
1626091200000|2021-07-12 12:00:00|488.58|486.18|488.58|486.18|489.47|487.07|488.22|485.82|0
1626091500000|2021-07-12 12:05:00|488.75|486.35|487.53|485.13|488.93|486.53|487.35|484.95|0
1626091800000|2021-07-12 12:10:00|487.52|485.12|488.23|485.83|488.59|486.19|487.17|484.77|0
1626092100000|2021-07-12 12:15:00|488.06|485.66|488.59|486.19|488.59|486.19|487.88|485.48|0
1626092400000|2021-07-12 12:20:00|488.49|486.09|489.12|486.72|489.47|487.07|488.41|486.01|0
1626092700000|2021-07-12 12:25:00|489.2|486.8|489.29|486.89|489.29|486.89|488.58|486.18|0
1626093000000|2021-07-12 12:30:00|489.2|486.8|489.47|487.07|489.47|487.07|488.76|486.36|0
1626093300000|2021-07-12 12:35:00|489.29|486.89|489.29|486.89|489.65|487.25|489.29|486.89|0
1626093600000|2021-07-12 12:40:00|489.47|487.07|490.89|488.49|490.89|488.49|489.11|486.71|0
1626093900000|2021-07-12 12:45:00|490.71|488.31|490.53|488.13|491.42|489.02|490.53|488.13|0
1626094200000|2021-07-12 12:50:00|490.35|487.95|490.53|488.13|490.53|488.13|490|487.6|0
1626094500000|2021-07-12 12:55:00|490.61|488.21|492.3|489.9|492.31|489.91|490.61|488.21|0
1626094800000|2021-07-12 13:00:00|492.48|490.08|492.13|489.73|492.48|490.08|491.41|489.01|0
1626095100000|2021-07-12 13:05:00|492.3|489.9|492.3|489.9|492.3|489.9|491.23|488.83|0
1626095400000|2021-07-12 13:10:00|492.21|489.81|492.12|489.72|492.84|490.44|492.12|489.72|0
1626095700000|2021-07-12 13:15:00|491.94|489.54|491.59|489.19|491.94|489.54|491.05|488.65|0
1626096000000|2021-07-12 13:20:00|491.41|489.01|491.05|488.65|491.41|489.01|490.87|488.47|0
1626096300000|2021-07-12 13:25:00|491.23|488.83|492.47|490.07|492.47|490.07|491.23|488.83|0
1626096600000|2021-07-12 13:30:00|492.29|489.89|490.87|488.47|493.36|490.96|489.27|486.87|0
1626096900000|2021-07-12 13:35:00|491.05|488.65|492.29|489.89|494.97|492.57|490.34|487.94|0
1626097200000|2021-07-12 13:40:00|492.11|489.71|493.71|491.31|493.89|491.49|489.98|487.58|0
1626097500000|2021-07-12 13:45:00|494.07|491.67|494.25|491.85|494.61|492.21|492.47|490.07|0
1626097800000|2021-07-12 13:50:00|494.43|492.03|493.89|491.49|494.78|492.38|492.64|490.24|0
1626098100000|2021-07-12 13:55:00|493.71|491.31|496.03|493.63|496.03|493.63|493.71|491.31|0
1626098400000|2021-07-12 14:00:00|496.21|493.81|496.74|494.34|496.92|494.52|493.71|491.31|0
1626098700000|2021-07-12 14:05:00|496.92|494.52|497.64|495.24|498.53|496.13|495.85|493.45|0
1626099000000|2021-07-12 14:10:00|497.81|495.41|497.28|494.88|498.35|495.95|496.56|494.16|0
1626099300000|2021-07-12 14:15:00|496.92|494.52|498.88|496.48|498.88|496.48|496.92|494.52|0
1626099600000|2021-07-12 14:20:00|498.71|496.31|497.99|495.59|499.06|496.66|497.81|495.41|0
1626099900000|2021-07-12 14:25:00|498.17|495.77|499.6|497.2|499.6|497.2|498.17|495.77|0
1626100200000|2021-07-12 14:30:00|499.78|497.38|503.7|501.3|504.24|501.84|499.6|497.2|0
1626100500000|2021-07-12 14:35:00|503.79|501.39|503.7|501.3|504.24|501.84|503.34|500.94|0
1626100800000|2021-07-12 14:40:00|503.88|501.48|504.24|501.84|504.42|502.02|503.7|501.3|0
1626101100000|2021-07-12 14:45:00|504.06|501.66|502.44|500.04|504.24|501.84|502.09|499.69|0
1626101400000|2021-07-12 14:50:00|502.27|499.87|502.55|500.15|503.34|500.94|502.09|499.69|0
1626101700000|2021-07-12 14:55:00|502.37|499.97|502.91|500.51|503.62|501.22|502.37|499.97|0
1626102000000|2021-07-12 15:00:00|503.08|500.68|502.19|499.79|503.08|500.68|501.65|499.25|0
1626102300000|2021-07-12 15:05:00|502.37|499.97|502.54|500.14|503.26|500.86|502.19|499.79|0
1626102600000|2021-07-12 15:10:00|502.36|499.96|502|499.6|502.72|500.32|501.65|499.25|0
1626102900000|2021-07-12 15:15:00|502.18|499.78|502.63|500.23|502.72|500.32|501.83|499.43|0
1626103200000|2021-07-12 15:20:00|502.72|500.32|501.64|499.24|502.72|500.32|501.29|498.89|0
1626103500000|2021-07-12 15:25:00|501.46|499.06|500.5|498.1|501.82|499.42|500.5|498.1|0
1626103800000|2021-07-12 15:30:00|500.67|498.27|499.78|497.38|500.85|498.45|499.42|497.02|0
1626104100000|2021-07-12 15:35:00|499.96|497.56|499.24|496.84|500.14|497.74|498.53|496.13|0
1626104400000|2021-07-12 15:40:00|499.06|496.66|499.86|497.46|499.86|497.46|499.06|496.66|0
1626104700000|2021-07-12 15:45:00|499.77|497.37|500.13|497.73|500.85|498.45|499.77|497.37|0
1626105000000|2021-07-12 15:50:00|499.95|497.55|500.84|498.44|501.02|498.62|499.95|497.55|0
1626105300000|2021-07-12 15:55:00|501.02|498.62|502.1|499.7|502.1|499.7|501.02|498.62|0
1626105600000|2021-07-12 16:00:00|501.92|499.52|502.63|500.23|502.99|500.59|501.92|499.52|0
1626105900000|2021-07-12 16:05:00|502.81|500.41|501.56|499.16|502.81|500.41|501.38|498.98|0
1626106200000|2021-07-12 16:10:00|501.73|499.33|501.73|499.33|502.09|499.69|501.2|498.8|0
1626106500000|2021-07-12 16:15:00|501.55|499.15|502.45|500.05|502.81|500.41|501.55|499.15|0
1626106800000|2021-07-12 16:20:00|502.63|500.23|501.55|499.15|502.99|500.59|501.19|498.79|0
1626107100000|2021-07-12 16:25:00|501.73|499.33|501.55|499.15|501.81|499.41|501.19|498.79|0
1626107400000|2021-07-12 16:30:00|501.45|499.05|502.08|499.68|502.26|499.86|501.37|498.97|0
1626107700000|2021-07-12 16:35:00|502.26|499.86|501.72|499.32|502.26|499.86|501.37|498.97|0
1626108000000|2021-07-12 16:40:00|501.54|499.14|501.72|499.32|502.08|499.68|501.36|498.96|0
1626108300000|2021-07-12 16:45:00|501.9|499.5|502.08|499.68|502.26|499.86|501.54|499.14|0
1626108600000|2021-07-12 16:50:00|501.9|499.5|501.36|498.96|501.9|499.5|501.18|498.78|0
1626108900000|2021-07-12 16:55:00|501.18|498.78|501.72|499.32|501.72|499.32|500.64|498.24|0
1626109200000|2021-07-12 17:00:00|501.54|499.14|502.25|499.85|502.25|499.85|501.54|499.14|0
1626109500000|2021-07-12 17:05:00|502.07|499.67|501.89|499.49|502.43|500.03|501.35|498.95|0
1626109800000|2021-07-12 17:10:00|502.07|499.67|501.71|499.31|502.25|499.85|501.53|499.13|0
1626110100000|2021-07-12 17:15:00|501.89|499.49|501.89|499.49|502.07|499.67|501.35|498.95|0
1626110400000|2021-07-12 17:20:00|501.71|499.31|502.07|499.67|502.42|500.02|501.53|499.13|0
1626110700000|2021-07-12 17:25:00|501.89|499.49|502.78|500.38|502.78|500.38|501.89|499.49|0
1626111000000|2021-07-12 17:30:00|502.96|500.56|502.6|500.2|502.96|500.56|502.42|500.02|0
1626111300000|2021-07-12 17:35:00|502.78|500.38|502.96|500.56|503.5|501.1|502.78|500.38|0
1626111600000|2021-07-12 17:40:00|502.78|500.38|502.32|499.92|503.14|500.74|502.06|499.66|0
1626111900000|2021-07-12 17:45:00|502.24|499.84|501.16|498.76|502.42|500.02|500.98|498.58|0
1626112200000|2021-07-12 17:50:00|500.98|498.58|501.7|499.3|501.7|499.3|500.8|498.4|0
1626112500000|2021-07-12 17:55:00|501.52|499.12|501.87|499.47|501.87|499.47|501.52|499.12|0
1626112800000|2021-07-12 18:00:00|502.05|499.65|502.05|499.65|502.59|500.19|501.69|499.29|0
1626113100000|2021-07-12 18:05:00|502.23|499.83|502.95|500.55|503.13|500.73|502.23|499.83|0
1626113400000|2021-07-12 18:10:00|502.77|500.37|502.59|500.19|503.3|500.9|502.41|500.01|0
1626113700000|2021-07-12 18:15:00|502.41|500.01|503.12|500.72|503.48|501.08|502.41|500.01|0
1626114000000|2021-07-12 18:20:00|503.3|500.9|504.02|501.62|504.2|501.8|503.12|500.72|0
1626114300000|2021-07-12 18:25:00|504.2|501.8|504.73|502.33|504.73|502.33|504.02|501.62|0
1626114600000|2021-07-12 18:30:00|504.91|502.51|505.09|502.69|505.63|503.23|504.91|502.51|0
1626114900000|2021-07-12 18:35:00|504.91|502.51|504.37|501.97|505.27|502.87|504.37|501.97|0
1626115200000|2021-07-12 18:40:00|504.55|502.15|504.19|501.79|504.91|502.51|504.19|501.79|0
1626115500000|2021-07-12 18:45:00|504.37|501.97|503.47|501.07|504.55|502.15|503.47|501.07|0
1626115800000|2021-07-12 18:50:00|503.65|501.25|503.83|501.43|504.37|501.97|503.65|501.25|0
1626116100000|2021-07-12 18:55:00|504.01|501.61|504.01|501.61|504.72|502.32|503.65|501.25|0
1626116400000|2021-07-12 19:00:00|504|501.6|503.29|500.89|504.54|502.14|503.29|500.89|0
1626116700000|2021-07-12 19:05:00|503.46|501.06|504.36|501.96|504.54|502.14|503.28|500.88|0
1626117000000|2021-07-12 19:10:00|504.54|502.14|504.72|502.32|505.44|503.04|504.36|501.96|0
1626117300000|2021-07-12 19:15:00|504.9|502.5|505.44|503.04|505.62|503.22|504.9|502.5|0
1626117600000|2021-07-12 19:20:00|505.26|502.86|505.61|503.21|505.97|503.57|504.89|502.49|0
1626117900000|2021-07-12 19:25:00|505.79|503.39|506.15|503.75|506.33|503.93|505.61|503.21|0
1626118200000|2021-07-12 19:30:00|505.97|503.57|505.43|503.03|506.33|503.93|504.71|502.31|0
1626118500000|2021-07-12 19:35:00|505.61|503.21|504.35|501.95|506.15|503.75|504.35|501.95|0
1626118800000|2021-07-12 19:40:00|504.53|502.13|504.97|502.57|505.43|503.03|504.53|502.13|0
1626119100000|2021-07-12 19:45:00|504.89|502.49|505.42|503.02|505.6|503.2|504.35|501.95|0
1626119400000|2021-07-12 19:50:00|507.04|504.64|508.46|506.06|509.54|507.14|504.17|501.77|0
1626119700000|2021-07-12 19:55:00|508.64|506.24|508.28|505.88|508.64|506.24|507.03|504.63|0
1626120000000|2021-07-12 20:00:00|509.18|506.78|509|506.6|509.72|507.32|508.1|505.7|0
1626120300000|2021-07-12 20:05:00|508.82|506.42|509|506.6|509.18|506.78|508.46|506.06|0
1626120600000|2021-07-12 20:10:00|509.18|506.78|508.46|506.06|509.53|507.13|508.46|506.06|0
1626120900000|2021-07-12 20:15:00|508.66|505.86|508.37|505.57|509.41|506.61|508.01|505.21|0
1626121200000|2021-07-12 20:20:00|508.55|505.75|508.55|505.75|508.91|506.11|508.55|505.75|0
1626121500000|2021-07-12 20:25:00|508.73|505.93|508.73|505.93|508.91|506.11|508.63|505.83|0
1626121800000|2021-07-12 20:30:00|508.91|506.11|509.62|506.82|509.62|506.82|508.91|506.11|0
1626122100000|2021-07-12 20:35:00|509.44|506.64|509.26|506.46|509.62|506.82|509.26|506.46|0
1626122400000|2021-07-12 20:40:00|509.62|506.82|508.9|506.1|509.62|506.82|508.9|506.1|0
1626122700000|2021-07-12 20:45:00|509.08|506.28|508|505.2|509.08|506.28|508|505.2|0
1626123000000|2021-07-12 20:50:00|508.18|505.38|508|505.2|508.36|505.56|507.82|505.02|0
1626123300000|2021-07-12 20:55:00|508.18|505.38|507.73|504.93|508.18|505.38|507.64|504.84|0
1626123600000|2021-07-12 21:00:00|507.78|504.98|507.75|504.95|507.85|505.05|507.67|504.87|0
1626123900000|2021-07-12 21:05:00|507.8|505|507.83|505.03|507.83|505.03|507.67|504.87|0
1626124200000|2021-07-12 21:10:00|507.85|505.05|507.85|505.05|508.2|505.4|507.85|505.05|0
1626124500000|2021-07-12 21:15:00|507.88|505.08|507.85|505.05|508.11|505.31|507.43|504.63|0
1626124800000|2021-07-12 21:20:00|507.91|505.11|507.51|504.71|507.91|505.11|507.51|504.71|0
1626125100000|2021-07-12 21:25:00|507.77|504.97|507.72|504.92|507.77|504.97|507.45|504.65|0
1626125400000|2021-07-12 21:30:00|507.71|504.91|507.74|504.94|507.74|504.94|507.71|504.91|0
1626125700000|2021-07-12 21:35:00|507.68|504.88|507.68|504.88|507.68|504.88|507.68|504.88|0
1626126000000|2021-07-12 21:40:00|507.74|504.94|507.95|505.15|508.13|505.33|507.66|504.86|0
1626126300000|2021-07-12 21:45:00|507.98|505.18|507.87|505.07|507.98|505.18|507.63|504.83|0
1626126600000|2021-07-12 21:50:00|507.84|505.04|507.99|505.19|508.07|505.27|507.84|505.04|0
1626126900000|2021-07-12 21:55:00|507.89|505.09|508.04|505.24|508.07|505.27|507.89|505.09|0
1626127200000|2021-07-12 22:00:00|508.42|505.62|508.15|505.35|508.52|505.72|507.62|504.82|0
1626127500000|2021-07-12 22:05:00|507.97|505.17|507.61|504.81|507.97|505.17|507.44|504.64|0
1626127800000|2021-07-12 22:10:00|507.43|504.63|507.61|504.81|507.61|504.81|507.43|504.63|0
1626128100000|2021-07-12 22:15:00|507.79|504.99|507.61|504.81|507.97|505.17|507.61|504.81|0
1626128400000|2021-07-12 22:20:00|507.79|504.99|507.61|504.81|507.97|505.17|507.61|504.81|0
1626128700000|2021-07-12 22:25:00|507.79|504.99|507.79|504.99|507.97|505.17|507.61|504.81|0
1626129000000|2021-07-12 22:30:00|507.61|504.81|507.25|504.45|507.61|504.81|507.07|504.27|0
1626129300000|2021-07-12 22:35:00|507.07|504.27|506.89|504.09|507.25|504.45|506.89|504.09|0
1626129600000|2021-07-12 22:40:00|506.71|503.91|507.06|504.26|507.06|504.26|506.71|503.91|0
1626129900000|2021-07-12 22:45:00|506.88|504.08|506.88|504.08|507.06|504.26|506.88|504.08|0
1626130200000|2021-07-12 22:50:00|506.7|503.9|506.7|503.9|506.7|503.9|506.7|503.9|0
1626130500000|2021-07-12 22:55:00|506.52|503.72|506.34|503.54|506.7|503.9|506.16|503.36|0
1626130800000|2021-07-12 23:00:00|506.52|503.72|506.88|504.08|506.88|504.08|506.16|503.36|0
1626131100000|2021-07-12 23:05:00|506.7|503.9|506.7|503.9|507.06|504.26|506.7|503.9|0
1626131400000|2021-07-12 23:10:00|506.52|503.72|506.69|503.89|506.69|503.89|506.52|503.72|0
1626131700000|2021-07-12 23:15:00|506.87|504.07|507.05|504.25|507.23|504.43|506.87|504.07|0
1626132000000|2021-07-12 23:20:00|506.87|504.07|506.87|504.07|506.96|504.16|506.87|504.07|0
1626132300000|2021-07-12 23:25:00|507.05|504.25|507.05|504.25|507.05|504.25|506.69|503.89|0
1626132600000|2021-07-12 23:30:00|507.13|504.33|507.58|504.78|507.58|504.78|507.05|504.25|0
1626132900000|2021-07-12 23:35:00|507.76|504.96|507.76|504.96|507.76|504.96|507.58|504.78|0
1626133200000|2021-07-12 23:40:00|507.67|504.87|507.58|504.78|507.67|504.87|507.58|504.78|0
1626133500000|2021-07-12 23:45:00|507.76|504.96|507.94|505.14|508.12|505.32|507.76|504.96|0
1626133800000|2021-07-12 23:50:00|508.12|505.32|509.01|506.21|509.1|506.3|507.94|505.14|0
1626134100000|2021-07-12 23:55:00|509.1|506.3|508.83|506.03|509.1|506.3|508.65|505.85|0
1626134400000|2021-07-13 00:00:00|508.65|505.85|508.11|505.31|509.19|506.39|507.93|505.13|0
1626134700000|2021-07-13 00:05:00|508.29|505.49|509.01|506.21|509.19|506.39|508.11|505.31|0
1626135000000|2021-07-13 00:10:00|509.19|506.39|508.83|506.03|509.19|506.39|508.83|506.03|0
1626135300000|2021-07-13 00:15:00|509.01|506.21|508.64|505.84|509.36|506.56|508.47|505.67|0
1626135600000|2021-07-13 00:20:00|508.47|505.67|508.64|505.84|508.82|506.02|508.28|505.48|0
1626135900000|2021-07-13 00:25:00|508.46|505.66|508.46|505.66|509.18|506.38|508.46|505.66|0
1626136200000|2021-07-13 00:30:00|508.64|505.84|509|506.2|509.18|506.38|508.46|505.66|0
1626136500000|2021-07-13 00:35:00|508.82|506.02|508.82|506.02|509.18|506.38|508.82|506.02|0
1626136800000|2021-07-13 00:40:00|509|506.2|509|506.2|509.18|506.38|509|506.2|0
1626137100000|2021-07-13 00:45:00|508.99|506.19|509.35|506.55|509.71|506.91|508.99|506.19|0
1626137400000|2021-07-13 00:50:00|509.17|506.37|509.17|506.37|509.53|506.73|509.17|506.37|0
1626137700000|2021-07-13 00:55:00|509.08|506.28|508.99|506.19|509.17|506.37|508.63|505.83|0
1626138000000|2021-07-13 01:00:00|509.08|506.28|508.45|505.65|509.17|506.37|507.91|505.11|0
1626138300000|2021-07-13 01:05:00|508.63|505.83|508.09|505.29|508.63|505.83|507.91|505.11|0
1626138600000|2021-07-13 01:10:00|507.91|505.11|507.37|504.57|508.09|505.29|507.37|504.57|0
1626138900000|2021-07-13 01:15:00|507.55|504.75|508.08|505.28|508.17|505.37|507.55|504.75|0
1626139200000|2021-07-13 01:20:00|508.17|505.37|508.08|505.28|508.26|505.46|507.81|505.01|0
1626139500000|2021-07-13 01:25:00|507.9|505.1|507.18|504.38|508.17|505.37|507.18|504.38|0
1626139800000|2021-07-13 01:30:00|507|504.2|506.28|503.48|507|504.2|505.57|502.77|0
1626140100000|2021-07-13 01:35:00|506.46|503.66|506.82|504.02|507|504.2|506.1|503.3|0
1626140400000|2021-07-13 01:40:00|506.64|503.84|506.28|503.48|506.64|503.84|505.92|503.12|0
1626140700000|2021-07-13 01:45:00|506.46|503.66|506.64|503.84|506.64|503.84|506.1|503.3|0
1626141000000|2021-07-13 01:50:00|506.46|503.66|507.17|504.37|507.18|504.38|506.46|503.66|0
1626141300000|2021-07-13 01:55:00|507.26|504.46|508.25|505.45|508.43|505.63|507.26|504.46|0
1626141600000|2021-07-13 02:00:00|508.43|505.63|507.53|504.73|508.43|505.63|507.53|504.73|0
1626141900000|2021-07-13 02:05:00|507.71|504.91|506.99|504.19|507.89|505.09|506.99|504.19|0
1626142200000|2021-07-13 02:10:00|507.17|504.37|507.35|504.55|507.35|504.55|506.99|504.19|0
1626142500000|2021-07-13 02:15:00|507.43|504.63|507.7|504.9|507.88|505.08|507.35|504.55|0
1626142800000|2021-07-13 02:20:00|507.88|505.08|507.16|504.36|507.88|505.08|507.16|504.36|0
1626143100000|2021-07-13 02:25:00|507.07|504.27|506.62|503.82|507.07|504.27|506.62|503.82|0
1626143400000|2021-07-13 02:30:00|506.71|503.91|507.16|504.36|507.16|504.36|506.71|503.91|0
1626143700000|2021-07-13 02:35:00|507.07|504.27|507.7|504.9|507.7|504.9|506.98|504.18|0
1626144000000|2021-07-13 02:40:00|507.78|504.98|507.16|504.36|507.88|505.08|507.16|504.36|0
1626144300000|2021-07-13 02:45:00|507.34|504.54|507.33|504.53|507.34|504.54|506.98|504.18|0
1626144600000|2021-07-13 02:50:00|507.15|504.35|507.33|504.53|507.33|504.53|507.15|504.35|0
1626144900000|2021-07-13 02:55:00|507.15|504.35|506.97|504.17|507.33|504.53|506.97|504.17|0
1626145200000|2021-07-13 03:00:00|507.15|504.35|507.33|504.53|507.69|504.89|506.97|504.17|0
1626145500000|2021-07-13 03:05:00|507.51|504.71|507.15|504.35|507.51|504.71|507.15|504.35|0
1626145800000|2021-07-13 03:10:00|506.97|504.17|506.97|504.17|507.33|504.53|506.97|504.17|0
1626146100000|2021-07-13 03:15:00|507.05|504.25|507.32|504.52|507.5|504.7|507.05|504.25|0
1626146400000|2021-07-13 03:20:00|507.14|504.34|507.32|504.52|507.5|504.7|507.14|504.34|0
1626146700000|2021-07-13 03:25:00|507.5|504.7|507.68|504.88|507.68|504.88|507.32|504.52|0
1626147000000|2021-07-13 03:30:00|507.58|504.78|507.32|504.52|507.68|504.88|507.14|504.34|0
1626147300000|2021-07-13 03:35:00|507.5|504.7|507.14|504.34|507.5|504.7|506.96|504.16|0
1626147600000|2021-07-13 03:40:00|506.96|504.16|506.6|503.8|506.96|504.16|506.6|503.8|0
1626147900000|2021-07-13 03:45:00|506.68|503.88|506.59|503.79|506.78|503.98|506.42|503.62|0
1626148200000|2021-07-13 03:50:00|506.77|503.97|506.77|503.97|506.95|504.15|506.59|503.79|0
1626148500000|2021-07-13 03:55:00|506.68|503.88|506.77|503.97|506.77|503.97|506.59|503.79|0
1626148800000|2021-07-13 04:00:00|506.68|503.88|506.23|503.43|506.77|503.97|506.23|503.43|0
1626149100000|2021-07-13 04:05:00|506.41|503.61|506.41|503.61|506.59|503.79|506.41|503.61|0
1626149400000|2021-07-13 04:10:00|506.59|503.79|506.23|503.43|506.59|503.79|506.23|503.43|0
1626149700000|2021-07-13 04:15:00|506.31|503.51|506.76|503.96|506.76|503.96|506.23|503.43|0
1626150000000|2021-07-13 04:20:00|506.67|503.87|506.58|503.78|506.94|504.14|506.4|503.6|0
1626150300000|2021-07-13 04:25:00|506.49|503.69|506.58|503.78|506.76|503.96|506.4|503.6|0
1626150600000|2021-07-13 04:30:00|506.76|503.96|506.58|503.78|506.76|503.96|506.4|503.6|0
1626150900000|2021-07-13 04:35:00|506.49|503.69|506.4|503.6|506.58|503.78|506.4|503.6|0
1626151200000|2021-07-13 04:40:00|506.58|503.78|506.57|503.77|506.58|503.78|506.4|503.6|0
1626151500000|2021-07-13 04:45:00|506.48|503.68|506.21|503.41|506.57|503.77|506.21|503.41|0
1626151800000|2021-07-13 04:50:00|506.39|503.59|506.39|503.59|506.39|503.59|506.3|503.5|0
1626152100000|2021-07-13 04:55:00|506.3|503.5|506.21|503.41|506.39|503.59|506.03|503.23|0
1626152400000|2021-07-13 05:00:00|506.39|503.59|506.03|503.23|506.57|503.77|506.03|503.23|0
1626152700000|2021-07-13 05:05:00|505.85|503.05|505.49|502.69|506.03|503.23|505.49|502.69|0
1626153000000|2021-07-13 05:10:00|505.58|502.78|505.49|502.69|505.85|503.05|505.31|502.51|0
1626153300000|2021-07-13 05:15:00|505.4|502.6|505.84|503.04|505.85|503.05|505.4|502.6|0
1626153600000|2021-07-13 05:20:00|506.02|503.22|505.84|503.04|506.02|503.22|505.84|503.04|0
1626153900000|2021-07-13 05:25:00|505.66|502.86|505.48|502.68|505.66|502.86|505.3|502.5|0
1626154200000|2021-07-13 05:30:00|505.66|502.86|506.2|503.4|506.2|503.4|505.66|502.86|0
1626154500000|2021-07-13 05:35:00|506.1|503.3|506.02|503.22|506.2|503.4|506.02|503.22|0
1626154800000|2021-07-13 05:40:00|506.2|503.4|506.02|503.22|506.2|503.4|505.84|503.04|0
1626155100000|2021-07-13 05:45:00|506.1|503.3|505.48|502.68|506.19|503.39|505.38|502.58|0
1626155400000|2021-07-13 05:50:00|505.38|502.58|505.47|502.67|505.48|502.68|505.29|502.49|0
1626155700000|2021-07-13 05:55:00|505.38|502.58|505.11|502.31|505.47|502.67|504.93|502.13|0
1626156000000|2021-07-13 06:00:00|505.29|502.49|505.11|502.31|505.65|502.85|504.58|501.78|0
1626156300000|2021-07-13 06:05:00|505.29|502.49|504.57|501.77|505.29|502.49|504.57|501.77|0
1626156600000|2021-07-13 06:10:00|504.66|501.86|504.03|501.23|504.75|501.95|503.86|501.06|0
1626156900000|2021-07-13 06:15:00|504.21|501.41|504.03|501.23|504.57|501.77|503.85|501.05|0
1626157200000|2021-07-13 06:20:00|503.85|501.05|504.57|501.77|504.57|501.77|503.67|500.87|0
1626157500000|2021-07-13 06:25:00|504.47|501.67|503.85|501.05|504.57|501.77|503.67|500.87|0
1626157800000|2021-07-13 06:30:00|504.03|501.23|504.03|501.23|504.21|501.41|503.67|500.87|0
1626158100000|2021-07-13 06:35:00|504.21|501.41|503.85|501.05|504.38|501.58|503.85|501.05|0
1626158400000|2021-07-13 06:40:00|504.03|501.23|504.74|501.94|504.74|501.94|503.85|501.05|0
1626158700000|2021-07-13 06:45:00|504.56|501.76|504.56|501.76|504.56|501.76|504.38|501.58|0
1626159000000|2021-07-13 06:50:00|504.64|501.84|503.93|501.13|504.92|502.12|503.84|501.04|0
1626159300000|2021-07-13 06:55:00|504.02|501.22|504.28|501.48|504.38|501.58|503.84|501.04|0
1626159600000|2021-07-13 07:00:00|504.2|501.4|503.66|500.86|504.91|502.11|503.48|500.68|0
1626159900000|2021-07-13 07:05:00|503.28|500.88|501.35|498.95|503.28|500.88|500.82|498.42|0
1626160200000|2021-07-13 07:10:00|501.53|499.13|501.35|498.95|501.71|499.31|501.17|498.77|0
1626160500000|2021-07-13 07:15:00|501.53|499.13|502.42|500.02|502.6|500.2|501.35|498.95|0
1626160800000|2021-07-13 07:20:00|502.33|499.93|502.24|499.84|502.42|500.02|501.17|498.77|0
1626161100000|2021-07-13 07:25:00|502.33|499.93|503.32|500.92|503.32|500.92|502.06|499.66|0
1626161400000|2021-07-13 07:30:00|503.22|500.82|502.86|500.46|503.22|500.82|502.42|500.02|0
1626161700000|2021-07-13 07:35:00|502.78|500.38|503.31|500.91|503.31|500.91|502.6|500.2|0
1626162000000|2021-07-13 07:40:00|503.13|500.73|502.95|500.55|503.67|501.27|502.95|500.55|0
1626162300000|2021-07-13 07:45:00|503.13|500.73|502.59|500.19|503.13|500.73|502.41|500.01|0
1626162600000|2021-07-13 07:50:00|502.77|500.37|502.95|500.55|503.13|500.73|502.41|500.01|0
1626162900000|2021-07-13 07:55:00|502.77|500.37|503.13|500.73|503.49|501.09|502.59|500.19|0
1626163200000|2021-07-13 08:00:00|502.95|500.55|502.85|500.45|503.48|501.08|502.77|500.37|0
1626163500000|2021-07-13 08:05:00|502.95|500.55|503.66|501.26|503.66|501.26|502.05|499.65|0
1626163800000|2021-07-13 08:10:00|503.48|501.08|503.3|500.9|503.48|501.08|502.94|500.54|0
1626164100000|2021-07-13 08:15:00|503.12|500.72|504.37|501.97|504.55|502.15|503.12|500.72|0
1626164400000|2021-07-13 08:20:00|504.55|502.15|504.37|501.97|504.73|502.33|503.84|501.44|0
1626164700000|2021-07-13 08:25:00|504.55|502.15|504.37|501.97|504.73|502.33|504.19|501.79|0
1626165000000|2021-07-13 08:30:00|504.19|501.79|504.73|502.33|505.09|502.69|504.19|501.79|0
1626165300000|2021-07-13 08:35:00|504.91|502.51|504.37|501.97|504.91|502.51|504.37|501.97|0
1626165600000|2021-07-13 08:40:00|504.55|502.15|504.9|502.5|504.91|502.51|504.45|502.05|0
1626165900000|2021-07-13 08:45:00|505.08|502.68|505.44|503.04|505.44|503.04|505.08|502.68|0
1626166200000|2021-07-13 08:50:00|505.62|503.22|505.98|503.58|505.98|503.58|505.26|502.86|0
1626166500000|2021-07-13 08:55:00|506.16|503.76|507.05|504.65|507.59|505.19|505.98|503.58|0
1626166800000|2021-07-13 09:00:00|506.87|504.47|506.51|504.11|507.05|504.65|506.51|504.11|0
1626167100000|2021-07-13 09:05:00|506.33|503.93|505.79|503.39|506.51|504.11|505.79|503.39|0
1626167400000|2021-07-13 09:10:00|505.97|503.57|505.34|502.94|505.97|503.57|505.07|502.67|0
1626167700000|2021-07-13 09:15:00|505.43|503.03|506.87|504.47|507.41|505.01|505.25|502.85|0
1626168000000|2021-07-13 09:20:00|506.77|504.37|506.51|504.11|506.87|504.47|506.33|503.93|0
1626168300000|2021-07-13 09:25:00|506.69|504.29|506.32|503.92|506.86|504.46|505.97|503.57|0
1626168600000|2021-07-13 09:30:00|506.5|504.1|507.04|504.64|507.58|505.18|505.61|503.21|0
1626168900000|2021-07-13 09:35:00|506.95|504.55|506.86|504.46|507.04|504.64|506.68|504.28|0
1626169200000|2021-07-13 09:40:00|507.04|504.64|507.04|504.64|507.12|504.72|506.5|504.1|0
1626169500000|2021-07-13 09:45:00|506.86|504.46|506.5|504.1|507.04|504.64|506.5|504.1|0
1626169800000|2021-07-13 09:50:00|506.68|504.28|506.67|504.27|507.21|504.81|506.58|504.18|0
1626170100000|2021-07-13 09:55:00|506.58|504.18|506.67|504.27|506.85|504.45|506.31|503.91|0
1626170400000|2021-07-13 10:00:00|506.85|504.45|507.39|504.99|507.93|505.53|506.67|504.27|0
1626170700000|2021-07-13 10:05:00|507.57|505.17|507.21|504.81|507.75|505.35|507.21|504.81|0
1626171000000|2021-07-13 10:10:00|507.39|504.99|506.85|504.45|507.39|504.99|506.67|504.27|0
1626171300000|2021-07-13 10:15:00|506.67|504.27|507.38|504.98|507.39|504.99|506.67|504.27|0
1626171600000|2021-07-13 10:20:00|507.2|504.8|506.84|504.44|507.56|505.16|506.84|504.44|0
1626171900000|2021-07-13 10:25:00|507.02|504.62|506.48|504.08|507.02|504.62|506.48|504.08|0
1626172200000|2021-07-13 10:30:00|506.57|504.17|506.12|503.72|506.66|504.26|506.12|503.72|0
1626172500000|2021-07-13 10:35:00|506.3|503.9|507.2|504.8|507.38|504.98|506.3|503.9|0
1626172800000|2021-07-13 10:40:00|507.02|504.62|507.28|504.88|507.56|505.16|507.02|504.62|0
1626173100000|2021-07-13 10:45:00|507.38|504.98|506.83|504.43|507.38|504.98|506.83|504.43|0
1626173400000|2021-07-13 10:50:00|506.74|504.34|507.19|504.79|507.19|504.79|506.47|504.07|0
1626173700000|2021-07-13 10:55:00|507.01|504.61|506.83|504.43|507.19|504.79|506.47|504.07|0
1626174000000|2021-07-13 11:00:00|506.65|504.25|505.93|503.53|507.01|504.61|505.75|503.35|0
1626174300000|2021-07-13 11:05:00|506.11|503.71|506.11|503.71|506.65|504.25|505.93|503.53|0
1626174600000|2021-07-13 11:10:00|506.29|503.89|506.47|504.07|506.47|504.07|505.93|503.53|0
1626174900000|2021-07-13 11:15:00|506.65|504.25|506.1|503.7|506.65|504.25|505.93|503.53|0
1626175200000|2021-07-13 11:20:00|506.28|503.88|506.28|503.88|506.46|504.06|506.1|503.7|0
1626175500000|2021-07-13 11:25:00|506.46|504.06|506.28|503.88|506.64|504.24|506.1|503.7|0
1626175800000|2021-07-13 11:30:00|506.37|503.97|507.18|504.78|507.54|505.14|506.37|503.97|0
1626176100000|2021-07-13 11:35:00|507|504.6|506.28|503.88|507.18|504.78|506.28|503.88|0
1626176400000|2021-07-13 11:40:00|506.46|504.06|506.99|504.59|506.99|504.59|506.28|503.88|0
1626176700000|2021-07-13 11:45:00|507.17|504.77|507.31|504.91|508.53|506.13|506.71|504.31|0
1626177000000|2021-07-13 11:50:00|507.13|504.73|507.13|504.73|507.31|504.91|507.13|504.73|0
1626177300000|2021-07-13 11:55:00|506.95|504.55|506.95|504.55|507.49|505.09|506.59|504.19|0
1626177600000|2021-07-13 12:00:00|507.13|504.73|506.77|504.37|507.13|504.73|506.41|504.01|0
1626177900000|2021-07-13 12:05:00|506.95|504.55|507.13|504.73|507.31|504.91|506.77|504.37|0
1626178200000|2021-07-13 12:10:00|506.95|504.55|506.76|504.36|507.3|504.9|506.76|504.36|0
1626178500000|2021-07-13 12:15:00|506.94|504.54|506.76|504.36|507.3|504.9|506.76|504.36|0
1626178800000|2021-07-13 12:20:00|506.94|504.54|506.4|504|506.94|504.54|506.04|503.64|0
1626179100000|2021-07-13 12:25:00|506.58|504.18|506.13|503.73|506.58|504.18|505.86|503.46|0
1626179400000|2021-07-13 12:30:00|506.04|503.64|500.48|498.08|506.04|503.64|495.93|493.53|0
1626179700000|2021-07-13 12:35:00|500.3|497.9|499.95|497.55|500.66|498.26|498.34|495.94|0
1626180000000|2021-07-13 12:40:00|499.77|497.37|500.48|498.08|502.27|499.87|499.59|497.19|0
1626180300000|2021-07-13 12:45:00|500.3|497.9|497.98|495.58|501.37|498.97|497.98|495.58|0
1626180600000|2021-07-13 12:50:00|497.89|495.49|496.55|494.15|498.16|495.76|495.66|493.26|0
1626180900000|2021-07-13 12:55:00|496.73|494.33|492.81|490.41|497.35|494.95|492.64|490.24|0
1626181200000|2021-07-13 13:00:00|493.17|490.77|496.72|494.32|496.72|494.32|492.46|490.06|0
1626181500000|2021-07-13 13:05:00|496.55|494.15|496.9|494.5|497.97|495.57|496.19|493.79|0
1626181800000|2021-07-13 13:10:00|496.72|494.32|496.9|494.5|497.61|495.21|495.83|493.43|0
1626182100000|2021-07-13 13:15:00|496.72|494.32|498.15|495.75|498.5|496.1|496.72|494.32|0
1626182400000|2021-07-13 13:20:00|497.97|495.57|499.04|496.64|499.93|497.53|497.97|495.57|0
1626182700000|2021-07-13 13:25:00|499.21|496.81|500.46|498.06|500.64|498.24|499.21|496.81|0
1626183000000|2021-07-13 13:30:00|500.11|497.71|501.02|498.62|502.07|499.67|500.11|497.71|0
1626183300000|2021-07-13 13:35:00|500.66|498.26|500.84|498.44|501.55|499.15|499.05|496.65|0
1626183600000|2021-07-13 13:40:00|501.02|498.62|503.17|500.77|503.17|500.77|501.02|498.62|0
1626183900000|2021-07-13 13:45:00|502.99|500.59|503.7|501.3|503.7|501.3|501.37|498.97|0
1626184200000|2021-07-13 13:50:00|503.88|501.48|504.78|502.38|504.78|502.38|502.62|500.22|0
1626184500000|2021-07-13 13:55:00|504.96|502.56|503.16|500.76|505.5|503.1|502.98|500.58|0
1626184800000|2021-07-13 14:00:00|503.34|500.94|502.8|500.4|504.42|502.02|501.72|499.32|0
1626185100000|2021-07-13 14:05:00|502.98|500.58|502.62|500.22|504.59|502.19|502.44|500.04|0
1626185400000|2021-07-13 14:10:00|502.8|500.4|504.23|501.83|505.13|502.73|502.8|500.4|0
1626185700000|2021-07-13 14:15:00|504.41|502.01|505.49|503.09|505.49|503.09|504.05|501.65|0
1626186000000|2021-07-13 14:20:00|505.67|503.27|505.85|503.45|506.03|503.63|504.59|502.19|0
1626186300000|2021-07-13 14:25:00|505.67|503.27|505.48|503.08|505.67|503.27|504.41|502.01|0
1626186600000|2021-07-13 14:30:00|505.66|503.26|507.1|504.7|507.46|505.06|505.3|502.9|0
1626186900000|2021-07-13 14:35:00|507.28|504.88|507.82|505.42|508.18|505.78|507.1|504.7|0
1626187200000|2021-07-13 14:40:00|507.64|505.24|504.4|502|507.64|505.24|504.22|501.82|0
1626187500000|2021-07-13 14:45:00|504.58|502.18|504.76|502.36|505.3|502.9|503.68|501.28|0
1626187800000|2021-07-13 14:50:00|504.58|502.18|504.3|501.9|505.84|503.44|504.22|501.82|0
1626188100000|2021-07-13 14:55:00|504.4|502|504.04|501.64|505.47|503.07|504.04|501.64|0
1626188400000|2021-07-13 15:00:00|504.22|501.82|505.65|503.25|505.65|503.25|504.04|501.64|0
1626188700000|2021-07-13 15:05:00|505.83|503.43|506.01|503.61|506.55|504.15|505.11|502.71|0
1626189000000|2021-07-13 15:10:00|505.83|503.43|506.73|504.33|506.73|504.33|505.83|503.43|0
1626189300000|2021-07-13 15:15:00|506.91|504.51|507.45|505.05|507.99|505.59|506.37|503.97|0
1626189600000|2021-07-13 15:20:00|507.27|504.87|511.35|508.95|511.53|509.13|507.27|504.87|0
1626189900000|2021-07-13 15:25:00|511.53|509.13|511.71|509.31|512.43|510.03|511.17|508.77|0
1626190200000|2021-07-13 15:30:00|511.53|509.13|511.71|509.31|512.07|509.67|511.17|508.77|0
1626190500000|2021-07-13 15:35:00|511.89|509.49|510.45|508.05|512.07|509.67|510.45|508.05|0
1626190800000|2021-07-13 15:40:00|510.63|508.23|510.44|508.04|510.81|508.41|510.26|507.86|0
1626191100000|2021-07-13 15:45:00|510.26|507.86|511.52|509.12|511.52|509.12|510.26|507.86|0
1626191400000|2021-07-13 15:50:00|511.34|508.94|511.7|509.3|511.88|509.48|511.16|508.76|0
1626191700000|2021-07-13 15:55:00|511.88|509.48|512.06|509.66|512.06|509.66|511.52|509.12|0
1626192000000|2021-07-13 16:00:00|511.97|509.57|511.16|508.76|512.78|510.38|511.16|508.76|0
1626192300000|2021-07-13 16:05:00|510.98|508.58|511.51|509.11|511.88|509.48|510.62|508.22|0
1626192600000|2021-07-13 16:10:00|511.6|509.2|510.97|508.57|511.6|509.2|510.61|508.21|0
1626192900000|2021-07-13 16:15:00|510.79|508.39|510.97|508.57|510.97|508.57|509.89|507.49|0
1626193200000|2021-07-13 16:20:00|510.79|508.39|510.07|507.67|510.79|508.39|509.71|507.31|0
1626193500000|2021-07-13 16:25:00|509.89|507.49|509.89|507.49|510.07|507.67|509.53|507.13|0
1626193800000|2021-07-13 16:30:00|510.07|507.67|511.15|508.75|511.15|508.75|509.71|507.31|0
1626194100000|2021-07-13 16:35:00|510.97|508.57|510.6|508.2|511.15|508.75|510.6|508.2|0
1626194400000|2021-07-13 16:40:00|510.42|508.02|510.06|507.66|510.96|508.56|510.06|507.66|0
1626194700000|2021-07-13 16:45:00|510.24|507.84|510.42|508.02|510.42|508.02|509.88|507.48|0
1626195000000|2021-07-13 16:50:00|510.24|507.84|510.6|508.2|510.96|508.56|510.06|507.66|0
1626195300000|2021-07-13 16:55:00|510.42|508.02|510.42|508.02|510.6|508.2|509.88|507.48|0
1626195600000|2021-07-13 17:00:00|510.6|508.2|507.9|505.5|510.6|508.2|507.9|505.5|0
1626195900000|2021-07-13 17:05:00|508.08|505.68|507.72|505.32|508.44|506.04|507.18|504.78|0
1626196200000|2021-07-13 17:10:00|507.54|505.14|505.65|503.25|507.54|505.14|505.02|502.62|0
1626196500000|2021-07-13 17:15:00|505.56|503.16|501.26|498.86|506.46|504.06|501.09|498.69|0
1626196800000|2021-07-13 17:20:00|501.44|499.04|504.48|502.08|505.02|502.62|501.09|498.69|0
1626197100000|2021-07-13 17:25:00|504.12|501.72|503.05|500.65|504.3|501.9|501.26|498.86|0
1626197400000|2021-07-13 17:30:00|502.87|500.47|501.44|499.04|502.87|500.47|501.26|498.86|0
1626197700000|2021-07-13 17:35:00|501.26|498.86|499.47|497.07|501.62|499.22|498.22|495.82|0
1626198000000|2021-07-13 17:40:00|499.65|497.25|502.77|500.37|502.77|500.37|497.51|495.11|0
1626198300000|2021-07-13 17:45:00|502.59|500.19|503.3|500.9|504.37|501.97|501.7|499.3|0
1626198600000|2021-07-13 17:50:00|502.77|500.37|502.76|500.36|503.66|501.26|502.05|499.65|0
1626198900000|2021-07-13 17:55:00|502.94|500.54|504.55|502.15|505.44|503.04|502.76|500.36|0
1626199200000|2021-07-13 18:00:00|504.37|501.97|498.67|496.27|504.37|501.97|498.31|495.91|0
1626199500000|2021-07-13 18:05:00|498.84|496.44|501.33|498.93|501.87|499.47|498.84|496.44|0
1626199800000|2021-07-13 18:10:00|501.69|499.29|504.19|501.79|504.19|501.79|501.69|499.29|0
1626200100000|2021-07-13 18:15:00|504.01|501.61|503.47|501.07|504.01|501.61|501.51|499.11|0
1626200400000|2021-07-13 18:20:00|503.29|500.89|502.58|500.18|504|501.6|501.15|498.75|0
1626200700000|2021-07-13 18:25:00|502.75|500.35|504.36|501.96|504.9|502.5|502.75|500.35|0
1626201000000|2021-07-13 18:30:00|504.18|501.78|503.64|501.24|504.18|501.78|502.57|500.17|0
1626201300000|2021-07-13 18:35:00|504|501.6|502.04|499.64|504.18|501.78|502.04|499.64|0
1626201600000|2021-07-13 18:40:00|502.39|499.99|499.9|497.5|502.75|500.35|499.18|496.78|0
1626201900000|2021-07-13 18:45:00|499.72|497.32|501.14|498.74|501.14|498.74|498.83|496.43|0
1626202200000|2021-07-13 18:50:00|500.96|498.56|500.78|498.38|501.5|499.1|500.25|497.85|0
1626202500000|2021-07-13 18:55:00|500.6|498.2|503.28|500.88|503.45|501.05|500.25|497.85|0
1626202800000|2021-07-13 19:00:00|503.1|500.7|502.56|500.16|503.28|500.88|502.03|499.63|0
1626203100000|2021-07-13 19:05:00|502.74|500.34|500.06|497.66|503.27|500.87|499.71|497.31|0
1626203400000|2021-07-13 19:10:00|499.89|497.49|498.64|496.24|500.6|498.2|498.11|495.71|0
1626203700000|2021-07-13 19:15:00|498.82|496.42|499.35|496.95|500.24|497.84|497.93|495.53|0
1626204000000|2021-07-13 19:20:00|499.17|496.77|497.93|495.53|500.06|497.66|497.93|495.53|0
1626204300000|2021-07-13 19:25:00|498.1|495.7|498.99|496.59|500.24|497.84|497.75|495.35|0
1626204600000|2021-07-13 19:30:00|498.81|496.41|500.06|497.66|500.06|497.66|497.03|494.63|0
1626204900000|2021-07-13 19:35:00|499.52|497.12|501.3|498.9|501.48|499.08|498.1|495.7|0
1626205200000|2021-07-13 19:40:00|501.12|498.72|502.19|499.79|502.9|500.5|500.32|497.92|0
1626205500000|2021-07-13 19:45:00|502.37|499.97|499.78|497.38|502.72|500.32|499.42|497.02|0
1626205800000|2021-07-13 19:50:00|499.87|497.47|498.8|496.4|500.23|497.83|497.21|494.81|0
1626206100000|2021-07-13 19:55:00|498.98|496.58|500.74|498.34|500.74|498.34|496.49|494.09|0
1626206400000|2021-07-13 20:00:00|500.2|497.8|498.43|496.03|500.56|498.16|498.07|495.67|0
1626206700000|2021-07-13 20:05:00|498.25|495.85|500.38|497.98|500.56|498.16|498.25|495.85|0
1626207000000|2021-07-13 20:10:00|500.2|497.8|499.31|496.91|500.2|497.8|498.95|496.55|0
1626207300000|2021-07-13 20:15:00|499.51|496.71|498.8|496|499.51|496.71|498.62|495.82|0
1626207600000|2021-07-13 20:20:00|498.71|495.91|498.17|495.37|498.71|495.91|498.09|495.29|0
1626207900000|2021-07-13 20:25:00|498.26|495.46|498.62|495.82|498.62|495.82|498.08|495.28|0
1626208200000|2021-07-13 20:30:00|498.44|495.64|498.26|495.46|498.44|495.64|498.08|495.28|0
1626208500000|2021-07-13 20:35:00|498.44|495.64|498.26|495.46|498.79|495.99|498.26|495.46|0
1626208800000|2021-07-13 20:40:00|498.44|495.64|498.08|495.28|498.44|495.64|497.9|495.1|0
1626209100000|2021-07-13 20:45:00|498.26|495.46|498.16|495.36|498.26|495.46|497.72|494.92|0
1626209400000|2021-07-13 20:50:00|498.25|495.45|497.9|495.1|498.43|495.63|497.9|495.1|0
1626209700000|2021-07-13 20:55:00|497.81|495.01|498.51|495.71|498.69|495.89|497.54|494.74|0
1626210000000|2021-07-13 21:00:00|498.61|495.81|498.53|495.73|498.61|495.81|498.53|495.73|0
1626210300000|2021-07-13 21:05:00|498.55|495.75|498.76|495.96|498.81|496.01|498.55|495.75|0
1626210600000|2021-07-13 21:10:00|498.7|495.9|498.32|495.52|498.7|495.9|498.32|495.52|0
1626210900000|2021-07-13 21:15:00|498.24|495.44|497.87|495.07|498.24|495.44|497.87|495.07|0
1626211200000|2021-07-13 21:20:00|497.85|495.05|497.89|495.09|497.89|495.09|497.85|495.05|0
1626211500000|2021-07-13 21:25:00|497.79|494.99|498.18|495.38|498.18|495.38|497.79|494.99|0
1626211800000|2021-07-13 21:30:00|498.23|495.43|498.36|495.56|498.39|495.59|498.2|495.4|0
1626212100000|2021-07-13 21:35:00|498.39|495.59|498.48|495.68|498.51|495.71|498.31|495.51|0
1626212400000|2021-07-13 21:40:00|498.51|495.71|498.48|495.68|498.51|495.71|498.48|495.68|0
1626212700000|2021-07-13 21:45:00|498.51|495.71|498.48|495.68|498.51|495.71|498.48|495.68|0
1626213300000|2021-07-13 21:55:00|498.45|495.65|498.51|495.71|498.56|495.76|498.45|495.65|0
1626213600000|2021-07-13 22:00:00|498.85|496.05|498.76|495.96|499.11|496.31|498.23|495.43|0
1626213900000|2021-07-13 22:05:00|498.94|496.14|499.29|496.49|499.29|496.49|498.58|495.78|0
1626214200000|2021-07-13 22:10:00|499.47|496.67|499.29|496.49|499.47|496.67|499.11|496.31|0
1626214500000|2021-07-13 22:15:00|499.11|496.31|499.64|496.84|499.64|496.84|499.11|496.31|0
1626214800000|2021-07-13 22:20:00|499.82|497.02|499.46|496.66|499.82|497.02|499.46|496.66|0
1626215100000|2021-07-13 22:25:00|499.28|496.48|499.64|496.84|499.72|496.92|499.28|496.48|0
1626215400000|2021-07-13 22:30:00|499.72|496.92|500.17|497.37|500.17|497.37|499.72|496.92|0
1626215700000|2021-07-13 22:35:00|500.35|497.55|500.34|497.54|500.35|497.55|499.99|497.19|0
1626216000000|2021-07-13 22:40:00|500.52|497.72|500.7|497.9|501.05|498.25|500.52|497.72|0
1626216300000|2021-07-13 22:45:00|500.87|498.07|500.34|497.54|501.05|498.25|500.34|497.54|0
1626216600000|2021-07-13 22:50:00|500.52|497.72|500.16|497.36|500.7|497.9|500.16|497.36|0
1626216900000|2021-07-13 22:55:00|499.98|497.18|499.8|497|500.16|497.36|499.8|497|0
1626217200000|2021-07-13 23:00:00|499.89|497.09|499.8|497|500.34|497.54|499.8|497|0
1626217500000|2021-07-13 23:05:00|499.98|497.18|499.98|497.18|500.06|497.26|499.8|497|0
1626217800000|2021-07-13 23:10:00|500.06|497.26|499.8|497|500.16|497.36|499.62|496.82|0
1626218100000|2021-07-13 23:15:00|499.98|497.18|500.15|497.35|500.15|497.35|499.8|497|0
1626218400000|2021-07-13 23:20:00|500.24|497.44|499.97|497.17|500.24|497.44|499.97|497.17|0
1626218700000|2021-07-13 23:25:00|499.88|497.08|499.61|496.81|499.97|497.17|499.44|496.64|0
1626219000000|2021-07-13 23:30:00|499.79|496.99|498.9|496.1|499.79|496.99|498.9|496.1|0
1626219300000|2021-07-13 23:35:00|498.73|495.93|499.08|496.28|499.08|496.28|498.55|495.75|0
1626219600000|2021-07-13 23:40:00|498.9|496.1|498.01|495.21|499.08|496.28|498.01|495.21|0
1626219900000|2021-07-13 23:45:00|497.84|495.04|496.59|493.79|497.84|495.04|495.89|493.09|0
1626220200000|2021-07-13 23:50:00|496.42|493.62|496.32|493.52|497.3|494.5|495.35|492.55|0
1626220500000|2021-07-13 23:55:00|496.24|493.44|495.7|492.9|496.41|493.61|495.35|492.55|0
1626220800000|2021-07-14 00:00:00|495.88|493.08|497.3|494.5|497.3|494.5|495.53|492.73|0
1626221100000|2021-07-14 00:05:00|497.2|494.4|497.65|494.85|498|495.2|496.76|493.96|0
1626221400000|2021-07-14 00:10:00|497.56|494.76|497.65|494.85|497.82|495.02|497.12|494.32|0
1626221700000|2021-07-14 00:15:00|497.47|494.67|496.76|493.96|498|495.2|496.58|493.78|0
1626222000000|2021-07-14 00:20:00|496.58|493.78|498|495.2|498.53|495.73|496.4|493.6|0
1626222300000|2021-07-14 00:25:00|497.82|495.02|498.53|495.73|498.53|495.73|497.47|494.67|0
1626222600000|2021-07-14 00:30:00|498.71|495.91|498.7|495.9|498.88|496.08|498.35|495.55|0
1626222900000|2021-07-14 00:35:00|498.88|496.08|498.88|496.08|499.77|496.97|498.88|496.08|0
1626223200000|2021-07-14 00:40:00|499.06|496.26|497.81|495.01|499.06|496.26|497.81|495.01|0
1626223500000|2021-07-14 00:45:00|497.99|495.19|498.88|496.08|499.05|496.25|497.54|494.74|0
1626223800000|2021-07-14 00:50:00|498.96|496.16|499.05|496.25|499.23|496.43|498.25|495.45|0
1626224100000|2021-07-14 00:55:00|499.41|496.61|499.23|496.43|499.41|496.61|499.05|496.25|0
1626224400000|2021-07-14 01:00:00|499.4|496.6|498.87|496.07|499.58|496.78|498.87|496.07|0
1626224700000|2021-07-14 01:05:00|498.69|495.89|498.51|495.71|499.05|496.25|498.34|495.54|0
1626225000000|2021-07-14 01:10:00|498.6|495.8|499.75|496.95|499.75|496.95|498.51|495.71|0
1626225300000|2021-07-14 01:15:00|499.66|496.86|501.17|498.37|501.53|498.73|499.66|496.86|0
1626225600000|2021-07-14 01:20:00|501|498.2|500.64|497.84|501.17|498.37|500.28|497.48|0
1626225900000|2021-07-14 01:25:00|500.46|497.66|500.46|497.66|500.72|497.92|500.1|497.3|0
1626226200000|2021-07-14 01:30:00|500.28|497.48|500.28|497.48|500.64|497.84|500.1|497.3|0
1626226500000|2021-07-14 01:35:00|500.46|497.66|500.99|498.19|501.34|498.54|500.46|497.66|0
1626226800000|2021-07-14 01:40:00|501.07|498.27|500.45|497.65|501.25|498.45|500.28|497.48|0
1626227100000|2021-07-14 01:45:00|500.54|497.74|500.71|497.91|501.16|498.36|500.45|497.65|0
1626227400000|2021-07-14 01:50:00|500.45|497.65|500.8|498|501.52|498.72|500.45|497.65|0
1626227700000|2021-07-14 01:55:00|500.89|498.09|500.98|498.18|501.16|498.36|500.63|497.83|0
1626228000000|2021-07-14 02:00:00|500.8|498|499.91|497.11|501.16|498.36|499.74|496.94|0
1626228300000|2021-07-14 02:05:00|499.82|497.02|498.85|496.05|499.91|497.11|498.85|496.05|0
1626228600000|2021-07-14 02:10:00|498.75|495.95|499.38|496.58|499.55|496.75|498.31|495.51|0
1626228900000|2021-07-14 02:15:00|499.2|496.4|499.55|496.75|499.73|496.93|499.02|496.22|0
1626229200000|2021-07-14 02:20:00|499.37|496.57|499.91|497.11|500.44|497.64|499.37|496.57|0
1626229500000|2021-07-14 02:25:00|500.08|497.28|499.73|496.93|500.26|497.46|499.55|496.75|0
1626229800000|2021-07-14 02:30:00|499.9|497.1|498.66|495.86|500.08|497.28|498.66|495.86|0
1626230100000|2021-07-14 02:35:00|498.48|495.68|498.13|495.33|498.48|495.68|497.77|494.97|0
1626230400000|2021-07-14 02:40:00|497.95|495.15|498.56|495.76|498.66|495.86|497.86|495.06|0
1626230700000|2021-07-14 02:45:00|498.48|495.68|498.3|495.5|498.48|495.68|497.68|494.88|0
1626231000000|2021-07-14 02:50:00|498.48|495.68|498.3|495.5|498.65|495.85|498.3|495.5|0
1626231300000|2021-07-14 02:55:00|498.12|495.32|498.47|495.67|498.47|495.67|498.12|495.32|0
1626231600000|2021-07-14 03:00:00|498.29|495.49|498.65|495.85|499|496.2|498.29|495.49|0
1626231900000|2021-07-14 03:05:00|498.47|495.67|497.76|494.96|498.47|495.67|497.76|494.96|0
1626232200000|2021-07-14 03:10:00|497.94|495.14|498.11|495.31|498.29|495.49|497.76|494.96|0
1626232500000|2021-07-14 03:15:00|497.93|495.13|498.11|495.31|498.29|495.49|497.76|494.96|0
1626232800000|2021-07-14 03:20:00|498.29|495.49|497.93|495.13|498.46|495.66|497.58|494.78|0
1626233100000|2021-07-14 03:25:00|497.84|495.04|497.22|494.42|497.84|495.04|496.87|494.07|0
1626233400000|2021-07-14 03:30:00|497.04|494.24|497.22|494.42|497.22|494.42|496.77|493.97|0
1626233700000|2021-07-14 03:35:00|497.4|494.6|497.22|494.42|497.75|494.95|497.22|494.42|0
1626234000000|2021-07-14 03:40:00|497.12|494.32|497.04|494.24|497.22|494.42|496.86|494.06|0
1626234300000|2021-07-14 03:45:00|496.68|493.88|496.68|493.88|496.86|494.06|496.41|493.61|0
1626234600000|2021-07-14 03:50:00|496.59|493.79|496.68|493.88|496.68|493.88|496.5|493.7|0
1626234900000|2021-07-14 03:55:00|496.76|493.96|497.39|494.59|497.39|494.59|496.76|493.96|0
1626235200000|2021-07-14 04:00:00|497.29|494.49|497.21|494.41|497.56|494.76|496.68|493.88|0
1626235500000|2021-07-14 04:05:00|497.38|494.58|496.85|494.05|497.38|494.58|496.76|493.96|0
1626235800000|2021-07-14 04:10:00|496.76|493.96|495.43|492.63|496.85|494.05|495.26|492.46|0
1626236100000|2021-07-14 04:15:00|495.61|492.81|494.02|491.22|495.96|493.16|493.84|491.04|0
1626236400000|2021-07-14 04:20:00|494.19|491.39|494.9|492.1|495.25|492.45|494.19|491.39|0
1626236700000|2021-07-14 04:25:00|494.72|491.92|495.07|492.27|495.07|492.27|494.37|491.57|0
1626237000000|2021-07-14 04:30:00|494.98|492.18|494.36|491.56|494.98|492.18|494.19|491.39|0
1626237300000|2021-07-14 04:35:00|494.45|491.65|494.54|491.74|494.89|492.09|494.36|491.56|0
1626237600000|2021-07-14 04:40:00|494.72|491.92|494.36|491.56|495.07|492.27|494.36|491.56|0
1626237900000|2021-07-14 04:45:00|494.54|491.74|494.54|491.74|494.71|491.91|494.36|491.56|0
1626238200000|2021-07-14 04:50:00|494.71|491.91|493.91|491.11|494.71|491.91|493.83|491.03|0
1626238500000|2021-07-14 04:55:00|494|491.2|493.65|490.85|494.18|491.38|493.56|490.76|0
1626238800000|2021-07-14 05:00:00|493.56|490.76|494.53|491.73|494.53|491.73|493.29|490.49|0
1626239100000|2021-07-14 05:05:00|494.62|491.82|494.17|491.37|494.71|491.91|493.65|490.85|0
1626239400000|2021-07-14 05:10:00|494|491.2|495.06|492.26|495.06|492.26|493.91|491.11|0
1626239700000|2021-07-14 05:15:00|494.88|492.08|494.52|491.72|495.06|492.26|493.9|491.1|0
1626240000000|2021-07-14 05:20:00|494.35|491.55|494.35|491.55|494.52|491.72|493.99|491.19|0
1626240300000|2021-07-14 05:25:00|494.17|491.37|494.87|492.07|495.05|492.25|494.17|491.37|0
1626240600000|2021-07-14 05:30:00|494.7|491.9|495.23|492.43|495.58|492.78|494.7|491.9|0
1626240900000|2021-07-14 05:35:00|495.4|492.6|495.58|492.78|495.93|493.13|495.23|492.43|0
1626241200000|2021-07-14 05:40:00|495.76|492.96|495.4|492.6|495.76|492.96|495.4|492.6|0
1626241500000|2021-07-14 05:45:00|495.31|492.51|495.57|492.77|495.93|493.13|495.22|492.42|0
1626241800000|2021-07-14 05:50:00|495.75|492.95|494.69|491.89|495.75|492.95|494.6|491.8|0
1626242100000|2021-07-14 05:55:00|494.51|491.71|493.63|490.83|494.86|492.06|493.63|490.83|0
1626242400000|2021-07-14 06:00:00|493.45|490.65|493.8|491|494.51|491.71|492.74|489.94|0
1626242700000|2021-07-14 06:05:00|493.62|490.82|491.86|489.06|493.62|490.82|491.68|488.88|0
1626243000000|2021-07-14 06:10:00|491.77|488.97|492.38|489.58|492.39|489.59|491.68|488.88|0
1626243300000|2021-07-14 06:15:00|492.21|489.41|494.15|491.35|494.15|491.35|492.03|489.23|0
1626243600000|2021-07-14 06:20:00|494.33|491.53|494.85|492.05|495.03|492.23|493.26|490.46|0
1626243900000|2021-07-14 06:25:00|495.03|492.23|495.74|492.94|496.09|493.29|494.68|491.88|0
1626244200000|2021-07-14 06:30:00|495.91|493.11|496.44|493.64|496.62|493.82|495.47|492.67|0
1626244500000|2021-07-14 06:35:00|496.53|493.73|496.26|493.46|496.97|494.17|495.91|493.11|0
1626244800000|2021-07-14 06:40:00|496.09|493.29|495.02|492.22|496.17|493.37|495.02|492.22|0
1626245100000|2021-07-14 06:45:00|495.11|492.31|494.67|491.87|495.38|492.58|494.58|491.78|0
1626245400000|2021-07-14 06:50:00|494.84|492.04|493.78|490.98|495.2|492.4|493.78|490.98|0
1626245700000|2021-07-14 06:55:00|493.61|490.81|492.54|489.74|493.78|490.98|491.84|489.04|0
1626246000000|2021-07-14 07:00:00|492.02|489.22|493.61|490.81|494.14|491.34|489.91|487.11|0
1626246300000|2021-07-14 07:05:00|493.41|491.01|493.94|491.54|494.82|492.42|492.88|490.48|0
1626246600000|2021-07-14 07:10:00|493.76|491.36|493.23|490.83|494.29|491.89|492.7|490.3|0
1626246900000|2021-07-14 07:15:00|493.4|491|494.29|491.89|494.46|492.06|493.05|490.65|0
1626247200000|2021-07-14 07:20:00|493.93|491.53|493.58|491.18|494.29|491.89|493.05|490.65|0
1626247500000|2021-07-14 07:25:00|493.48|491.08|494.46|492.06|494.64|492.24|492.78|490.38|0
1626247800000|2021-07-14 07:30:00|494.28|491.88|495.88|493.48|496.23|493.83|493.93|491.53|0
1626248100000|2021-07-14 07:35:00|495.7|493.3|498.36|495.96|498.36|495.96|495.7|493.3|0
1626248400000|2021-07-14 07:40:00|498.18|495.78|498.54|496.14|499.6|497.2|498|495.6|0
1626248700000|2021-07-14 07:45:00|498.71|496.31|497.11|494.71|498.71|496.31|496.23|493.83|0
1626249000000|2021-07-14 07:50:00|496.93|494.53|495.51|493.11|497.11|494.71|495.34|492.94|0
1626249300000|2021-07-14 07:55:00|495.87|493.47|494.63|492.23|496.05|493.65|494.1|491.7|0
1626249600000|2021-07-14 08:00:00|494.8|492.4|495.33|492.93|495.33|492.93|494.45|492.05|0
1626249900000|2021-07-14 08:05:00|495.16|492.76|493.21|490.81|495.16|492.76|492.5|490.1|0
1626250200000|2021-07-14 08:10:00|493.03|490.63|493.74|491.34|493.91|491.51|492.68|490.28|0
1626250500000|2021-07-14 08:15:00|493.56|491.16|495.15|492.75|495.33|492.93|493.56|491.16|0
1626250800000|2021-07-14 08:20:00|495.33|492.93|497.63|495.23|497.63|495.23|495.33|492.93|0
1626251100000|2021-07-14 08:25:00|497.81|495.41|497.1|494.7|497.81|495.41|496.21|493.81|0
1626251400000|2021-07-14 08:30:00|497.28|494.88|497.27|494.87|497.28|494.88|496.21|493.81|0
1626251700000|2021-07-14 08:35:00|497.1|494.7|498.16|495.76|498.34|495.94|497.1|494.7|0
1626252000000|2021-07-14 08:40:00|497.98|495.58|497.45|495.05|498.16|495.76|497.27|494.87|0
1626252300000|2021-07-14 08:45:00|497.27|494.87|495.32|492.92|497.45|495.05|494.79|492.39|0
1626252600000|2021-07-14 08:50:00|495.49|493.09|495.4|493|496.03|493.63|495.32|492.92|0
1626252900000|2021-07-14 08:55:00|495.49|493.09|495.31|492.91|495.93|493.53|495.14|492.74|0
1626253200000|2021-07-14 09:00:00|495.49|493.09|496.38|493.98|497.7|495.3|495.31|492.91|0
1626253500000|2021-07-14 09:05:00|496.55|494.15|498.15|495.75|498.33|495.93|496.37|493.97|0
1626253800000|2021-07-14 09:10:00|497.97|495.57|499.04|496.64|499.04|496.64|497.97|495.57|0
1626254100000|2021-07-14 09:15:00|499.39|496.99|499.03|496.63|499.39|496.99|498.5|496.1|0
1626254400000|2021-07-14 09:20:00|498.86|496.46|498.5|496.1|499.03|496.63|498.5|496.1|0
1626254700000|2021-07-14 09:25:00|498.68|496.28|499.56|497.16|499.74|497.34|498.68|496.28|0
1626255000000|2021-07-14 09:30:00|499.74|497.34|500.63|498.23|501.17|498.77|499.74|497.34|0
1626255300000|2021-07-14 09:35:00|500.45|498.05|499.92|497.52|500.99|498.59|499.74|497.34|0
1626255600000|2021-07-14 09:40:00|499.74|497.34|500.13|497.73|501.61|499.21|499.74|497.34|0
1626255900000|2021-07-14 09:45:00|500.31|497.91|500.13|497.73|500.84|498.44|500.13|497.73|0
1626256200000|2021-07-14 09:50:00|500.04|497.64|499.59|497.19|500.13|497.73|499.24|496.84|0
1626256500000|2021-07-14 09:55:00|499.42|497.02|498.7|496.3|499.42|497.02|498.35|495.95|0
1626256800000|2021-07-14 10:00:00|498.52|496.12|498.88|496.48|498.88|496.48|498.17|495.77|0
1626257100000|2021-07-14 10:05:00|498.7|496.3|498.52|496.12|498.88|496.48|498.52|496.12|0
1626257400000|2021-07-14 10:10:00|498.43|496.03|498.7|496.3|499.41|497.01|498.34|495.94|0
1626257700000|2021-07-14 10:15:00|498.87|496.47|498.87|496.47|499.05|496.65|498.7|496.3|0
1626258000000|2021-07-14 10:20:00|499.05|496.65|499.58|497.18|499.94|497.54|498.87|496.47|0
1626258300000|2021-07-14 10:25:00|499.4|497|499.22|496.82|499.76|497.36|499.05|496.65|0
1626258600000|2021-07-14 10:30:00|499.05|496.65|500.65|498.25|500.73|498.33|499.05|496.65|0
1626258900000|2021-07-14 10:35:00|500.83|498.43|500.65|498.25|501.36|498.96|500.47|498.07|0
1626259200000|2021-07-14 10:40:00|500.82|498.42|500.11|497.71|501|498.6|499.75|497.35|0
1626259500000|2021-07-14 10:45:00|499.93|497.53|499.93|497.53|500.46|498.06|499.93|497.53|0
1626259800000|2021-07-14 10:50:00|499.75|497.35|499.75|497.35|500.11|497.71|499.39|496.99|0
1626260100000|2021-07-14 10:55:00|499.57|497.17|499.75|497.35|500.01|497.61|499.57|497.17|0
1626260400000|2021-07-14 11:00:00|499.57|497.17|500.81|498.41|500.99|498.59|499.39|496.99|0
1626260700000|2021-07-14 11:05:00|500.99|498.59|500.28|497.88|501.71|499.31|499.92|497.52|0
1626261000000|2021-07-14 11:10:00|500.46|498.06|500.45|498.05|500.46|498.06|499.92|497.52|0
1626261300000|2021-07-14 11:15:00|500.63|498.23|501.17|498.77|501.88|499.48|500.63|498.23|0
1626261600000|2021-07-14 11:20:00|501.34|498.94|501.52|499.12|501.52|499.12|500.1|497.7|0
1626261900000|2021-07-14 11:25:00|501.34|498.94|500.81|498.41|501.34|498.94|500.81|498.41|0
1626262200000|2021-07-14 11:30:00|500.98|498.58|501.34|498.94|501.7|499.3|500.81|498.41|0
1626262500000|2021-07-14 11:35:00|501.25|498.85|501.24|498.84|501.52|499.12|501.16|498.76|0
1626262800000|2021-07-14 11:40:00|501.34|498.94|500.44|498.04|501.34|498.94|500.27|497.87|0
1626263100000|2021-07-14 11:45:00|500.62|498.22|501.33|498.93|501.33|498.93|500.62|498.22|0
1626263400000|2021-07-14 11:50:00|501.15|498.75|502.58|500.18|502.58|500.18|500.62|498.22|0
1626263700000|2021-07-14 11:55:00|502.4|500|502.76|500.36|503.56|501.16|502.22|499.82|0
1626264000000|2021-07-14 12:00:00|502.93|500.53|503.02|500.62|503.29|500.89|502.22|499.82|0
1626264300000|2021-07-14 12:05:00|503.11|500.71|502.57|500.17|503.29|500.89|502.57|500.17|0
1626264600000|2021-07-14 12:10:00|502.75|500.35|503.11|500.71|503.47|501.07|502.4|500|0
1626264900000|2021-07-14 12:15:00|503.29|500.89|502.93|500.53|503.46|501.06|502.75|500.35|0
1626265200000|2021-07-14 12:20:00|503.11|500.71|502.75|500.35|503.11|500.71|502.57|500.17|0
1626265500000|2021-07-14 12:25:00|502.93|500.53|501.67|499.27|502.93|500.53|501.67|499.27|0
1626265800000|2021-07-14 12:30:00|501.94|499.54|507.57|505.17|507.93|505.53|501.67|499.27|0
1626266100000|2021-07-14 12:35:00|507.93|505.53|508.11|505.71|508.65|506.25|506.5|504.1|0
1626266400000|2021-07-14 12:40:00|508.02|505.62|508.83|506.43|509.9|507.5|507.75|505.35|0
1626266700000|2021-07-14 12:45:00|508.65|506.25|509.9|507.5|509.9|507.5|508.47|506.07|0
1626267000000|2021-07-14 12:50:00|509.54|507.14|510.62|508.22|510.62|508.22|509.18|506.78|0
1626267300000|2021-07-14 12:55:00|510.44|508.04|510.08|507.68|511.34|508.94|510.08|507.68|0
1626267600000|2021-07-14 13:00:00|510.44|508.04|509.9|507.5|510.62|508.22|509.72|507.32|0
1626267900000|2021-07-14 13:05:00|510.08|507.68|509.36|506.96|510.08|507.68|509|506.6|0
1626268200000|2021-07-14 13:10:00|509.53|507.13|509.71|507.31|510.07|507.67|509.17|506.77|0
1626268500000|2021-07-14 13:15:00|509.53|507.13|509.35|506.95|510.07|507.67|509.17|506.77|0
1626268800000|2021-07-14 13:20:00|509.53|507.13|510.07|507.67|510.25|507.85|509.35|506.95|0
1626269100000|2021-07-14 13:25:00|510.15|507.75|510.96|508.56|510.96|508.56|510.07|507.67|0
1626269400000|2021-07-14 13:30:00|510.79|508.39|513.46|511.06|516.3|513.9|509.17|506.77|0
1626269700000|2021-07-14 13:35:00|513.82|511.42|513.28|510.88|514.36|511.96|512.02|509.62|0
1626270000000|2021-07-14 13:40:00|513.64|511.24|512.73|510.33|514.36|511.96|512.55|510.15|0
1626270300000|2021-07-14 13:45:00|512.55|510.15|510.21|507.81|513.09|510.69|509.68|507.28|0
1626270600000|2021-07-14 13:50:00|510.03|507.63|510.21|507.81|511.11|508.71|509.32|506.92|0
1626270900000|2021-07-14 13:55:00|510.39|507.99|507.52|505.12|511.11|508.71|507.52|505.12|0
1626271200000|2021-07-14 14:00:00|508.42|506.02|510.21|507.81|510.75|508.35|507.7|505.3|0
1626271500000|2021-07-14 14:05:00|510.39|507.99|509.31|506.91|510.39|507.99|508.41|506.01|0
1626271800000|2021-07-14 14:10:00|509.13|506.73|508.77|506.37|509.13|506.73|507.69|505.29|0
1626272100000|2021-07-14 14:15:00|508.95|506.55|510.74|508.34|510.92|508.52|508.95|506.55|0
1626272400000|2021-07-14 14:20:00|510.56|508.16|510.02|507.62|510.74|508.34|509.66|507.26|0
1626272700000|2021-07-14 14:25:00|509.84|507.44|506.07|503.67|509.84|507.44|505.9|503.5|0
1626273000000|2021-07-14 14:30:00|506.43|504.03|506.07|503.67|507.33|504.93|505.54|503.14|0
1626273300000|2021-07-14 14:35:00|505.89|503.49|505.53|503.13|506.43|504.03|504.46|502.06|0
1626273600000|2021-07-14 14:40:00|505.35|502.95|506.96|504.56|507.86|505.46|505.35|502.95|0
1626273900000|2021-07-14 14:45:00|507.14|504.74|509.29|506.89|509.47|507.07|507.14|504.74|0
1626274200000|2021-07-14 14:50:00|509.47|507.07|508.93|506.53|510.01|507.61|508.75|506.35|0
1626274500000|2021-07-14 14:55:00|508.75|506.35|507.86|505.46|508.75|506.35|507.68|505.28|0
1626274800000|2021-07-14 15:00:00|508.03|505.63|506.42|504.02|508.03|505.63|505.35|502.95|0
1626275100000|2021-07-14 15:05:00|506.24|503.84|503.91|501.51|506.24|503.84|503.91|501.51|0
1626275400000|2021-07-14 15:10:00|504.09|501.69|504.63|502.23|505.16|502.76|503.56|501.16|0
1626275700000|2021-07-14 15:15:00|503.12|500.72|506.08|503.68|506.08|503.68|502.58|500.18|0
1626276000000|2021-07-14 15:20:00|505.91|503.51|505.37|502.97|507.16|504.76|505.37|502.97|0
1626276300000|2021-07-14 15:25:00|505.19|502.79|500.91|498.51|505.37|502.97|499.84|497.44|0
1626276600000|2021-07-14 15:30:00|500.73|498.33|501.23|498.83|502.3|499.9|499.87|497.47|0
1626276900000|2021-07-14 15:35:00|501.58|499.18|499.98|497.58|502.3|499.9|499.8|497.4|0
1626277200000|2021-07-14 15:40:00|500.16|497.76|498.38|495.98|500.16|497.76|496.26|493.86|0
1626277500000|2021-07-14 15:45:00|498.21|495.81|496.79|494.39|498.74|496.34|495.55|493.15|0
1626277800000|2021-07-14 15:50:00|496.61|494.21|495.9|493.5|497.32|494.92|495.54|493.14|0
1626278100000|2021-07-14 15:55:00|495.98|493.58|495.37|492.97|496.51|494.11|494.84|492.44|0
1626278400000|2021-07-14 16:00:00|495.19|492.79|500.51|498.11|501.04|498.64|495.19|492.79|0
1626278700000|2021-07-14 16:05:00|500.68|498.28|502.1|499.7|503.17|500.77|500.68|498.28|0
1626279000000|2021-07-14 16:10:00|501.93|499.53|502.64|500.24|502.99|500.59|500.86|498.46|0
1626279300000|2021-07-14 16:15:00|502.46|500.06|503.7|501.3|504.06|501.66|501.57|499.17|0
1626279600000|2021-07-14 16:20:00|503.88|501.48|504.24|501.84|504.42|502.02|503.52|501.12|0
1626279900000|2021-07-14 16:25:00|504.06|501.66|504.77|502.37|505.13|502.73|503.7|501.3|0
1626280200000|2021-07-14 16:30:00|504.59|502.19|505.48|503.08|505.48|503.08|504.41|502.01|0
1626280500000|2021-07-14 16:35:00|505.3|502.9|505.84|503.44|506.2|503.8|504.05|501.65|0
1626280800000|2021-07-14 16:40:00|506.02|503.62|507.44|505.04|507.8|505.4|505.3|502.9|0
1626281100000|2021-07-14 16:45:00|507.62|505.22|506.55|504.15|507.62|505.22|505.3|502.9|0
1626281400000|2021-07-14 16:50:00|506.37|503.97|506.55|504.15|507.26|504.86|505.48|503.08|0
1626281700000|2021-07-14 16:55:00|506.37|503.97|506.01|503.61|506.72|504.32|505.83|503.43|0
1626282000000|2021-07-14 17:00:00|506.19|503.79|505.65|503.25|506.54|504.14|505.47|503.07|0
1626282300000|2021-07-14 17:05:00|505.47|503.07|503.69|501.29|505.83|503.43|503.69|501.29|0
1626282600000|2021-07-14 17:10:00|503.86|501.46|503.51|501.11|504.22|501.82|502.08|499.68|0
1626282900000|2021-07-14 17:15:00|503.68|501.28|502.61|500.21|503.86|501.46|502.08|499.68|0
1626283200000|2021-07-14 17:20:00|502.43|500.03|502.25|499.85|502.79|500.39|501.54|499.14|0
1626283500000|2021-07-14 17:25:00|502.43|500.03|502.08|499.68|502.61|500.21|501.19|498.79|0
1626283800000|2021-07-14 17:30:00|501.9|499.5|504.21|501.81|504.21|501.81|501.72|499.32|0
1626284100000|2021-07-14 17:35:00|504.12|501.72|505.99|503.59|506.17|503.77|504.12|501.72|0
1626284400000|2021-07-14 17:40:00|506.17|503.77|506.53|504.13|506.53|504.13|505.28|502.88|0
1626284700000|2021-07-14 17:45:00|506.35|503.95|505.63|503.23|506.88|504.48|505.63|503.23|0
1626285000000|2021-07-14 17:50:00|505.81|503.41|506.17|503.77|506.17|503.77|504.2|501.8|0
1626285300000|2021-07-14 17:55:00|506.34|503.94|505.81|503.41|506.52|504.12|505.27|502.87|0
1626285600000|2021-07-14 18:00:00|505.99|503.59|506.34|503.94|507.41|505.01|505.45|503.05|0
1626285900000|2021-07-14 18:05:00|506.16|503.76|505.98|503.58|506.34|503.94|505.09|502.69|0
1626286200000|2021-07-14 18:10:00|505.8|503.4|507.59|505.19|507.59|505.19|505.27|502.87|0
1626286500000|2021-07-14 18:15:00|507.77|505.37|508.48|506.08|509.2|506.8|507.59|505.19|0
1626286800000|2021-07-14 18:20:00|508.3|505.9|508.48|506.08|509.2|506.8|508.3|505.9|0
1626287100000|2021-07-14 18:25:00|508.66|506.26|507.4|505|509.02|506.62|507.4|505|0
1626287400000|2021-07-14 18:30:00|507.58|505.18|507.22|504.82|508.21|505.81|506.69|504.29|0
1626287700000|2021-07-14 18:35:00|507.4|505|506.59|504.19|508.47|506.07|506.51|504.11|0
1626288000000|2021-07-14 18:40:00|506.69|504.29|506.86|504.46|507.76|505.36|505.61|503.21|0
1626288300000|2021-07-14 18:45:00|506.51|504.11|506.32|503.92|507.76|505.36|506.15|503.75|0
1626288600000|2021-07-14 18:50:00|506.5|504.1|505.79|503.39|507.22|504.82|505.79|503.39|0
1626288900000|2021-07-14 18:55:00|505.97|503.57|506.68|504.28|507.04|504.64|505.97|503.57|0
1626289200000|2021-07-14 19:00:00|506.5|504.1|508.32|505.92|508.5|506.1|506.5|504.1|0
1626289500000|2021-07-14 19:05:00|508.5|506.1|509.21|506.81|509.75|507.35|508.5|506.1|0
1626289800000|2021-07-14 19:10:00|509.39|506.99|506.71|504.31|509.75|507.35|506.71|504.31|0
1626290100000|2021-07-14 19:15:00|506.89|504.49|505.28|502.88|507.06|504.66|504.39|501.99|0
1626290400000|2021-07-14 19:20:00|505.46|503.06|505.45|503.05|506.08|503.68|504.92|502.52|0
1626290700000|2021-07-14 19:25:00|505.63|503.23|504.02|501.62|506.53|504.13|503.67|501.27|0
1626291000000|2021-07-14 19:30:00|503.85|501.45|505.27|502.87|505.27|502.87|502.6|500.2|0
1626291300000|2021-07-14 19:35:00|505.45|503.05|505.45|503.05|506.88|504.48|505.09|502.69|0
1626291600000|2021-07-14 19:40:00|505.63|503.23|503.13|500.73|505.63|503.23|502.95|500.55|0
1626291900000|2021-07-14 19:45:00|503.31|500.91|505.98|503.58|506.34|503.94|503.13|500.73|0
1626292200000|2021-07-14 19:50:00|504.2|501.8|503.3|500.9|505.62|503.22|502.95|500.55|0
1626292500000|2021-07-14 19:55:00|503.48|501.08|504.37|501.97|504.37|501.97|502.41|500.01|0
1626292800000|2021-07-14 20:00:00|505.26|502.86|504.73|502.33|505.44|503.04|504.55|502.15|0
1626293100000|2021-07-14 20:05:00|504.9|502.5|505.44|503.04|505.44|503.04|504.9|502.5|0
1626293400000|2021-07-14 20:10:00|505.26|502.86|504.36|501.96|506.15|503.75|504.36|501.96|0
1626293700000|2021-07-14 20:15:00|504.74|501.94|505.45|502.65|505.81|503.01|504.74|501.94|0
1626294000000|2021-07-14 20:20:00|505.28|502.48|504.74|501.94|505.28|502.48|504.74|501.94|0
1626294300000|2021-07-14 20:25:00|504.92|502.12|505.09|502.29|505.27|502.47|504.74|501.94|0
1626294600000|2021-07-14 20:30:00|504.92|502.12|505.09|502.29|505.27|502.47|504.91|502.11|0
1626294900000|2021-07-14 20:35:00|505.18|502.38|504.91|502.11|505.27|502.47|504.56|501.76|0
1626295200000|2021-07-14 20:40:00|505.09|502.29|504.91|502.11|505.09|502.29|504.55|501.75|0
1626295500000|2021-07-14 20:45:00|504.73|501.93|503.66|500.86|504.73|501.93|503.48|500.68|0
1626295800000|2021-07-14 20:50:00|503.75|500.95|503.66|500.86|504.02|501.22|503.66|500.86|0
1626296100000|2021-07-14 20:55:00|503.48|500.68|503.03|500.23|503.48|500.68|502.85|500.05|0
1626296400000|2021-07-14 21:00:00|503.16|500.36|503.08|500.28|503.26|500.46|503.01|500.21|0
1626296700000|2021-07-14 21:05:00|503.06|500.26|503.24|500.44|503.24|500.44|503|500.2|0
1626297000000|2021-07-14 21:10:00|503.26|500.46|503.02|500.22|503.26|500.46|503.02|500.22|0
1626297300000|2021-07-14 21:15:00|503.17|500.37|503.48|500.68|503.71|500.91|503.17|500.37|0
1626297600000|2021-07-14 21:20:00|503.46|500.66|503.53|500.73|503.53|500.73|503.43|500.63|0
1626297900000|2021-07-14 21:25:00|503.43|500.63|503.42|500.62|503.71|500.91|503.42|500.62|0
1626298200000|2021-07-14 21:30:00|503.39|500.59|503.42|500.62|503.42|500.62|503.39|500.59|0
1626298500000|2021-07-14 21:35:00|503.45|500.65|503.5|500.7|503.55|500.75|503.39|500.59|0
1626298800000|2021-07-14 21:40:00|503.55|500.75|503.55|500.75|503.55|500.75|503.55|500.75|0
1626299100000|2021-07-14 21:45:00|503.53|500.73|503.62|500.82|503.62|500.82|503.5|500.7|0
1626299400000|2021-07-14 21:50:00|503.5|500.7|503.49|500.69|503.52|500.72|503.47|500.67|0
1626299700000|2021-07-14 21:55:00|503.52|500.72|503.59|500.79|503.59|500.79|503.36|500.56|0
1626300000000|2021-07-14 22:00:00|503.54|500.74|502.92|500.12|503.54|500.74|502.74|499.94|0
1626300300000|2021-07-14 22:05:00|502.74|499.94|503.27|500.47|503.27|500.47|502.56|499.76|0
1626300600000|2021-07-14 22:10:00|503.1|500.3|503.99|501.19|503.99|501.19|503.1|500.3|0
1626300900000|2021-07-14 22:15:00|503.81|501.01|503.98|501.18|503.98|501.18|503.63|500.83|0
1626301200000|2021-07-14 22:20:00|504.16|501.36|503.98|501.18|504.52|501.72|503.98|501.18|0
1626301500000|2021-07-14 22:25:00|504.16|501.36|504.34|501.54|504.51|501.71|503.98|501.18|0
1626301800000|2021-07-14 22:30:00|504.42|501.62|503.98|501.18|504.69|501.89|503.98|501.18|0
1626302100000|2021-07-14 22:35:00|504.16|501.36|503.98|501.18|504.16|501.36|503.8|501|0
1626302400000|2021-07-14 22:40:00|503.88|501.08|504.15|501.35|504.33|501.53|503.8|501|0
1626302700000|2021-07-14 22:45:00|504.33|501.53|503.44|500.64|504.33|501.53|503.44|500.64|0
1626303000000|2021-07-14 22:50:00|503.26|500.46|503.61|500.81|503.97|501.17|503.26|500.46|0
1626303300000|2021-07-14 22:55:00|503.44|500.64|503.61|500.81|503.61|500.81|503.43|500.63|0
1626303600000|2021-07-14 23:00:00|503.79|500.99|503.97|501.17|503.97|501.17|503.61|500.81|0
1626303900000|2021-07-14 23:05:00|504.14|501.34|504.32|501.52|504.68|501.88|503.97|501.17|0
1626304200000|2021-07-14 23:10:00|504.14|501.34|503.78|500.98|504.14|501.34|503.61|500.81|0
1626304500000|2021-07-14 23:15:00|503.61|500.81|503.96|501.16|503.96|501.16|503.61|500.81|0
1626304800000|2021-07-14 23:20:00|504.14|501.34|504.14|501.34|504.14|501.34|503.96|501.16|0
1626305100000|2021-07-14 23:25:00|503.96|501.16|503.78|500.98|503.96|501.16|503.6|500.8|0
1626305400000|2021-07-14 23:30:00|503.6|500.8|503.24|500.44|503.78|500.98|503.24|500.44|0
1626305700000|2021-07-14 23:35:00|503.06|500.26|503.06|500.26|503.24|500.44|502.89|500.09|0
1626306000000|2021-07-14 23:40:00|502.88|500.08|502.7|499.9|503.06|500.26|502.7|499.9|0
1626306300000|2021-07-14 23:45:00|502.88|500.08|503.24|500.44|503.24|500.44|502.7|499.9|0
1626306600000|2021-07-14 23:50:00|503.42|500.62|503.41|500.61|503.77|500.97|503.24|500.44|0
1626306900000|2021-07-14 23:55:00|503.59|500.79|504.12|501.32|504.12|501.32|503.41|500.61|0
1626307200000|2021-07-15 00:00:00|503.95|501.15|501.98|499.18|504.12|501.32|501.98|499.18|0
1626307500000|2021-07-15 00:05:00|502.16|499.36|502.16|499.36|502.7|499.9|501.81|499.01|0
1626307800000|2021-07-15 00:10:00|502.07|499.27|500.91|498.11|502.07|499.27|500.74|497.94|0
1626308100000|2021-07-15 00:15:00|500.74|497.94|499.85|497.05|500.91|498.11|499.49|496.69|0
1626308400000|2021-07-15 00:20:00|500.02|497.22|500.55|497.75|500.56|497.76|500.02|497.22|0
1626308700000|2021-07-15 00:25:00|500.64|497.84|500.91|498.11|501.09|498.29|500.55|497.75|0
1626309000000|2021-07-15 00:30:00|501.09|498.29|500.02|497.22|501.09|498.29|499.84|497.04|0
1626309300000|2021-07-15 00:35:00|499.84|497.04|500.73|497.93|501.08|498.28|499.84|497.04|0
1626309600000|2021-07-15 00:40:00|500.63|497.83|499.84|497.04|500.73|497.93|499.48|496.68|0
1626309900000|2021-07-15 00:45:00|499.74|496.94|498.41|495.61|499.84|497.04|498.24|495.44|0
1626310200000|2021-07-15 00:50:00|498.24|495.44|498.06|495.26|498.59|495.79|497.53|494.73|0
1626310500000|2021-07-15 00:55:00|497.88|495.08|498.59|495.79|498.77|495.97|497.88|495.08|0
1626310800000|2021-07-15 01:00:00|498.41|495.61|498.41|495.61|498.41|495.61|497.7|494.9|0
1626311100000|2021-07-15 01:05:00|498.23|495.43|497.52|494.72|498.23|495.43|497.17|494.37|0
1626311400000|2021-07-15 01:10:00|497.7|494.9|497.7|494.9|498.23|495.43|497.52|494.72|0
1626311700000|2021-07-15 01:15:00|497.78|494.98|498.58|495.78|498.76|495.96|496.98|494.18|0
1626312000000|2021-07-15 01:20:00|498.67|495.87|498.22|495.42|499.29|496.49|498.22|495.42|0
1626312300000|2021-07-15 01:25:00|498.05|495.25|498.48|495.68|498.48|495.68|497.34|494.54|0
1626312600000|2021-07-15 01:30:00|498.58|495.78|499.82|497.02|500|497.2|498.22|495.42|0
1626312900000|2021-07-15 01:35:00|499.64|496.84|500.08|497.28|500.71|497.91|499.64|496.84|0
1626313200000|2021-07-15 01:40:00|499.99|497.19|500.35|497.55|500.7|497.9|499.64|496.84|0
1626313500000|2021-07-15 01:45:00|500.52|497.72|499.63|496.83|500.7|497.9|499.63|496.83|0
1626313800000|2021-07-15 01:50:00|499.46|496.66|499.63|496.83|499.81|497.01|499.1|496.3|0
1626314100000|2021-07-15 01:55:00|499.81|497.01|500.16|497.36|500.16|497.36|499.28|496.48|0
1626314400000|2021-07-15 02:00:00|499.99|497.19|499.63|496.83|500.52|497.72|499.27|496.47|0
1626314700000|2021-07-15 02:05:00|499.81|497.01|499.63|496.83|500.16|497.36|499.45|496.65|0
1626315000000|2021-07-15 02:10:00|499.53|496.73|499.8|497|500.16|497.36|499.27|496.47|0
1626315300000|2021-07-15 02:15:00|499.98|497.18|500.33|497.53|500.34|497.54|499.8|497|0
1626315600000|2021-07-15 02:20:00|500.16|497.36|500.15|497.35|500.33|497.53|499.98|497.18|0
1626315900000|2021-07-15 02:25:00|500.33|497.53|501.04|498.24|501.04|498.24|500.33|497.53|0
1626316200000|2021-07-15 02:30:00|501.22|498.42|500.68|497.88|501.48|498.68|500.68|497.88|0
1626316500000|2021-07-15 02:35:00|500.86|498.06|500.86|498.06|501.22|498.42|500.68|497.88|0
1626316800000|2021-07-15 02:40:00|501.04|498.24|499.97|497.17|501.22|498.42|499.97|497.17|0
1626317100000|2021-07-15 02:45:00|500.15|497.35|499.79|496.99|500.5|497.7|499.61|496.81|0
1626317400000|2021-07-15 02:50:00|499.61|496.81|499.61|496.81|500.14|497.34|499.43|496.63|0
1626317700000|2021-07-15 02:55:00|499.43|496.63|500.32|497.52|500.32|497.52|499.43|496.63|0
1626318000000|2021-07-15 03:00:00|500.5|497.7|500.32|497.52|500.5|497.7|499.79|496.99|0
1626318300000|2021-07-15 03:05:00|500.4|497.6|500.32|497.52|500.49|497.69|499.96|497.16|0
1626318600000|2021-07-15 03:10:00|500.14|497.34|500.49|497.69|500.67|497.87|500.14|497.34|0
1626318900000|2021-07-15 03:15:00|500.67|497.87|501.02|498.22|501.2|498.4|500.49|497.69|0
1626319200000|2021-07-15 03:20:00|500.85|498.05|500.13|497.33|500.85|498.05|500.13|497.33|0
1626319500000|2021-07-15 03:25:00|500.31|497.51|501.02|498.22|501.02|498.22|500.13|497.33|0
1626319800000|2021-07-15 03:30:00|501.2|498.4|501.64|498.84|501.73|498.93|501.02|498.22|0
1626320100000|2021-07-15 03:35:00|501.73|498.93|502.44|499.64|502.62|499.82|501.55|498.75|0
1626320400000|2021-07-15 03:40:00|502.52|499.72|502.26|499.46|502.62|499.82|502.26|499.46|0
1626320700000|2021-07-15 03:45:00|502.08|499.28|502.08|499.28|502.44|499.64|502.08|499.28|0
1626321000000|2021-07-15 03:50:00|501.99|499.19|501.9|499.1|502.26|499.46|501.9|499.1|0
1626321300000|2021-07-15 03:55:00|501.72|498.92|501.72|498.92|501.9|499.1|501.54|498.74|0
1626321600000|2021-07-15 04:00:00|501.81|499.01|501.72|498.92|502.08|499.28|501.54|498.74|0
1626321900000|2021-07-15 04:05:00|501.54|498.74|501.89|499.09|502.07|499.27|501.36|498.56|0
1626322200000|2021-07-15 04:10:00|501.98|499.18|501.54|498.74|501.98|499.18|501.36|498.56|0
1626322500000|2021-07-15 04:15:00|501.71|498.91|502.07|499.27|502.15|499.35|501.71|498.91|0
1626322800000|2021-07-15 04:20:00|501.89|499.09|502.07|499.27|502.25|499.45|501.62|498.82|0
1626323100000|2021-07-15 04:25:00|501.89|499.09|502.06|499.26|502.07|499.27|501.89|499.09|0
1626323400000|2021-07-15 04:30:00|501.89|499.09|501.89|499.09|502.06|499.26|501.71|498.91|0
1626323700000|2021-07-15 04:35:00|501.88|499.08|501.71|498.91|502.24|499.44|501.71|498.91|0
1626324000000|2021-07-15 04:40:00|501.53|498.73|501.53|498.73|501.7|498.9|501.35|498.55|0
1626324300000|2021-07-15 04:45:00|501.52|498.72|501.7|498.9|501.7|498.9|501.35|498.55|0
1626324600000|2021-07-15 04:50:00|501.61|498.81|500.63|497.83|501.7|498.9|500.63|497.83|0
1626324900000|2021-07-15 04:55:00|500.45|497.65|500.63|497.83|500.63|497.83|500.28|497.48|0
1626325200000|2021-07-15 05:00:00|500.45|497.65|501.34|498.54|501.34|498.54|500.45|497.65|0
1626325500000|2021-07-15 05:05:00|501.52|498.72|501.52|498.72|501.7|498.9|501.34|498.54|0
1626325800000|2021-07-15 05:10:00|501.69|498.89|501.34|498.54|501.69|498.89|501.34|498.54|0
1626326100000|2021-07-15 05:15:00|501.51|498.71|500.8|498|501.51|498.71|500.8|498|0
1626326400000|2021-07-15 05:20:00|500.62|497.82|501.33|498.53|501.51|498.71|500.62|497.82|0
1626326700000|2021-07-15 05:25:00|501.51|498.71|502.04|499.24|502.4|499.6|501.51|498.71|0
1626327000000|2021-07-15 05:30:00|501.86|499.06|501.33|498.53|502.04|499.24|501.33|498.53|0
1626327300000|2021-07-15 05:35:00|501.51|498.71|501.86|499.06|502.22|499.42|501.33|498.53|0
1626327600000|2021-07-15 05:40:00|501.68|498.88|501.33|498.53|501.86|499.06|501.15|498.35|0
1626327900000|2021-07-15 05:45:00|501.41|498.61|501.68|498.88|501.86|499.06|501.15|498.35|0
1626328200000|2021-07-15 05:50:00|501.59|498.79|501.68|498.88|501.86|499.06|501.32|498.52|0
1626328500000|2021-07-15 05:55:00|501.5|498.7|503.33|500.53|503.58|500.78|501.14|498.34|0
1626328800000|2021-07-15 06:00:00|503.68|500.88|504.21|501.41|504.75|501.95|503.68|500.88|0
1626329100000|2021-07-15 06:05:00|504.39|501.59|504.03|501.23|504.57|501.77|503.86|501.06|0
1626329400000|2021-07-15 06:10:00|503.86|501.06|503.68|500.88|504.03|501.23|503.5|500.7|0
1626329700000|2021-07-15 06:15:00|503.5|500.7|503.32|500.52|503.85|501.05|503.32|500.52|0
1626330000000|2021-07-15 06:20:00|503.41|500.61|503.32|500.52|503.5|500.7|503.14|500.34|0
1626330300000|2021-07-15 06:25:00|503.14|500.34|503.49|500.69|503.85|501.05|503.14|500.34|0
1626330600000|2021-07-15 06:30:00|503.32|500.52|503.49|500.69|503.85|501.05|503.14|500.34|0
1626330900000|2021-07-15 06:35:00|503.31|500.51|503.13|500.33|503.49|500.69|502.78|499.98|0
1626331200000|2021-07-15 06:40:00|503.31|500.51|502.78|499.98|503.31|500.51|502.78|499.98|0
1626331500000|2021-07-15 06:45:00|502.96|500.16|502.6|499.8|503.13|500.33|502.24|499.44|0
1626331800000|2021-07-15 06:50:00|502.42|499.62|502.24|499.44|502.6|499.8|501.97|499.17|0
1626332100000|2021-07-15 06:55:00|502.06|499.26|502.95|500.15|502.95|500.15|501.88|499.08|0
1626332400000|2021-07-15 07:00:00|503.3|500.5|501.82|499.02|503.3|500.5|500.32|497.52|0
1626332700000|2021-07-15 07:05:00|501.44|499.04|500.91|498.51|501.97|499.57|500.02|497.62|0
1626333000000|2021-07-15 07:10:00|500.73|498.33|502.68|500.28|503.22|500.82|500.64|498.24|0
1626333300000|2021-07-15 07:15:00|502.5|500.1|501.79|499.39|502.5|500.1|501.44|499.04|0
1626333600000|2021-07-15 07:20:00|501.7|499.3|497.35|494.95|501.97|499.57|497.35|494.95|0
1626333900000|2021-07-15 07:25:00|497.53|495.13|497.53|495.13|498.24|495.84|496.64|494.24|0
1626334200000|2021-07-15 07:30:00|497.35|494.95|497.17|494.77|497.35|494.95|494.88|492.48|0
1626334500000|2021-07-15 07:35:00|497|494.6|500.01|497.61|500.18|497.78|497|494.6|0
1626334800000|2021-07-15 07:40:00|499.83|497.43|500.62|498.22|500.72|498.32|499.12|496.72|0
1626335100000|2021-07-15 07:45:00|500.54|498.14|500.54|498.14|500.8|498.4|499.47|497.07|0
1626335400000|2021-07-15 07:50:00|500.71|498.31|500|497.6|501.25|498.85|499.38|496.98|0
1626335700000|2021-07-15 07:55:00|500.09|497.69|499.47|497.07|500.09|497.69|498.76|496.36|0
1626336000000|2021-07-15 08:00:00|499.55|497.15|501.42|499.02|501.42|499.02|497.69|495.29|0
1626336300000|2021-07-15 08:05:00|501.33|498.93|501.42|499.02|502.48|500.08|500.53|498.13|0
1626336600000|2021-07-15 08:10:00|501.24|498.84|503.37|500.97|504.44|502.04|501.24|498.84|0
1626336900000|2021-07-15 08:15:00|503.55|501.15|503.73|501.33|504.08|501.68|502.66|500.26|0
1626337200000|2021-07-15 08:20:00|503.9|501.5|505.15|502.75|505.15|502.75|503.72|501.32|0
1626337500000|2021-07-15 08:25:00|505.33|502.93|506.04|503.64|506.4|504|505.33|502.93|0
1626337800000|2021-07-15 08:30:00|506.22|503.82|504.79|502.39|506.22|503.82|504.61|502.21|0
1626338100000|2021-07-15 08:35:00|505.14|502.74|504.96|502.56|505.68|503.28|504.43|502.03|0
1626338400000|2021-07-15 08:40:00|504.79|502.39|505.5|503.1|506.21|503.81|504.61|502.21|0
1626338700000|2021-07-15 08:45:00|505.58|503.18|504.6|502.2|506.21|503.81|504.6|502.2|0
1626339000000|2021-07-15 08:50:00|504.43|502.03|504.42|502.02|504.69|502.29|503.36|500.96|0
1626339300000|2021-07-15 08:55:00|504.6|502.2|505.4|503|505.49|503.09|504.42|502.02|0
1626339600000|2021-07-15 09:00:00|505.31|502.91|504.42|502.02|505.31|502.91|504.42|502.02|0
1626339900000|2021-07-15 09:05:00|504.24|501.84|503.35|500.95|504.24|501.84|503.17|500.77|0
1626340200000|2021-07-15 09:10:00|503.17|500.77|502.81|500.41|503.35|500.95|502.19|499.79|0
1626340500000|2021-07-15 09:15:00|502.72|500.32|501.39|498.99|502.99|500.59|500.86|498.46|0
1626340800000|2021-07-15 09:20:00|501.57|499.17|501.03|498.63|501.92|499.52|501.03|498.63|0
1626341100000|2021-07-15 09:25:00|500.86|498.46|501.03|498.63|501.74|499.34|500.14|497.74|0
1626341400000|2021-07-15 09:30:00|500.85|498.45|501.21|498.81|501.39|498.99|500.68|498.28|0
1626341700000|2021-07-15 09:35:00|501.38|498.98|501.38|498.98|501.56|499.16|500.85|498.45|0
1626342000000|2021-07-15 09:40:00|501.29|498.89|500.67|498.27|501.74|499.34|500.67|498.27|0
1626342300000|2021-07-15 09:45:00|500.49|498.09|502.09|499.69|502.27|499.87|500.49|498.09|0
1626342600000|2021-07-15 09:50:00|502.18|499.78|501.73|499.33|502.18|499.78|501.2|498.8|0
1626342900000|2021-07-15 09:55:00|501.91|499.51|502.62|500.22|502.62|500.22|501.55|499.15|0
1626343200000|2021-07-15 10:00:00|502.44|500.04|501.37|498.97|502.98|500.58|501.37|498.97|0
1626343500000|2021-07-15 10:05:00|501.55|499.15|499.77|497.37|501.55|499.15|499.77|497.37|0
1626343800000|2021-07-15 10:10:00|499.86|497.46|498.18|495.78|500.31|497.91|497.73|495.33|0
1626344100000|2021-07-15 10:15:00|498|495.6|496.93|494.53|498|495.6|495.17|492.77|0
1626344400000|2021-07-15 10:20:00|496.76|494.36|497.99|495.59|497.99|495.59|496.13|493.73|0
1626344700000|2021-07-15 10:25:00|497.82|495.42|495.34|492.94|497.99|495.59|495.34|492.94|0
1626345000000|2021-07-15 10:30:00|495.16|492.76|493.22|490.82|495.16|492.76|493.04|490.64|0
1626345300000|2021-07-15 10:35:00|493.57|491.17|498.86|496.46|498.86|496.46|492.53|490.13|0
1626345600000|2021-07-15 10:40:00|499.04|496.64|499.65|497.25|499.65|497.25|498.15|495.75|0
1626345900000|2021-07-15 10:45:00|499.56|497.16|499.92|497.52|500.98|498.58|499.56|497.16|0
1626346200000|2021-07-15 10:50:00|500.09|497.69|498.15|495.75|500.62|498.22|498.15|495.75|0
1626346500000|2021-07-15 10:55:00|497.97|495.57|496.91|494.51|499.03|496.63|496.73|494.33|0
1626346800000|2021-07-15 11:00:00|497.26|494.86|495.67|493.27|498.23|495.83|495.5|493.1|0
1626347100000|2021-07-15 11:05:00|495.85|493.45|496.91|494.51|497.08|494.68|494.97|492.57|0
1626347400000|2021-07-15 11:10:00|497.08|494.68|496.73|494.33|497.26|494.86|495.5|493.1|0
1626347700000|2021-07-15 11:15:00|496.9|494.5|493.56|491.16|496.9|494.5|493.03|490.63|0
1626348000000|2021-07-15 11:20:00|493.73|491.33|491.8|489.4|493.91|491.51|491.62|489.22|0
1626348300000|2021-07-15 11:25:00|491.97|489.57|493.02|490.62|493.9|491.5|491.27|488.87|0
1626348600000|2021-07-15 11:30:00|493.2|490.8|494.25|491.85|494.25|491.85|492.5|490.1|0
1626348900000|2021-07-15 11:35:00|494.51|492.11|494.51|492.11|496.01|493.61|493.9|491.5|0
1626349200000|2021-07-15 11:40:00|494.43|492.03|496.54|494.14|496.72|494.32|494.08|491.68|0
1626349500000|2021-07-15 11:45:00|496.36|493.96|497.95|495.55|498.13|495.73|496.19|493.79|0
1626349800000|2021-07-15 11:50:00|498.13|495.73|497.95|495.55|499.19|496.79|497.95|495.55|0
1626350100000|2021-07-15 11:55:00|498.12|495.72|496.53|494.13|498.3|495.9|496.53|494.13|0
1626350400000|2021-07-15 12:00:00|496.71|494.31|496.18|493.78|497.06|494.66|496|493.6|0
1626350700000|2021-07-15 12:05:00|496.36|493.96|495.12|492.72|496.88|494.48|495.12|492.72|0
1626351000000|2021-07-15 12:10:00|494.94|492.54|494.94|492.54|496.35|493.95|493.36|490.96|0
1626351300000|2021-07-15 12:15:00|494.77|492.37|495.12|492.72|496.18|493.78|494.41|492.01|0
1626351600000|2021-07-15 12:20:00|495.47|493.07|496.88|494.48|497.05|494.65|494.76|492.36|0
1626351900000|2021-07-15 12:25:00|496.79|494.39|496.35|493.95|497.05|494.65|495.9|493.5|0
1626352200000|2021-07-15 12:30:00|496.43|494.03|497.4|495|498.11|495.71|495.64|493.24|0
1626352500000|2021-07-15 12:35:00|497.23|494.83|497.4|495|498.11|495.71|496.52|494.12|0
1626352800000|2021-07-15 12:40:00|497.22|494.82|498.11|495.71|499.17|496.77|497.22|494.82|0
1626353100000|2021-07-15 12:45:00|498.28|495.88|497.22|494.82|498.28|495.88|495.99|493.59|0
1626353400000|2021-07-15 12:50:00|497.4|495|496.07|493.67|497.57|495.17|495.46|493.06|0
1626353700000|2021-07-15 12:55:00|496.34|493.94|495.28|492.88|496.34|493.94|495.28|492.88|0
1626354000000|2021-07-15 13:00:00|495.45|493.05|495.1|492.7|496.16|493.76|495.1|492.7|0
1626354300000|2021-07-15 13:05:00|495.45|493.05|497.04|494.64|497.04|494.64|495.1|492.7|0
1626354600000|2021-07-15 13:10:00|496.86|494.46|497.21|494.81|497.74|495.34|496.86|494.46|0
1626354900000|2021-07-15 13:15:00|497.03|494.63|496.5|494.1|497.39|494.99|496.15|493.75|0
1626355200000|2021-07-15 13:20:00|496.68|494.28|495.8|493.4|496.86|494.46|495.44|493.04|0
1626355500000|2021-07-15 13:25:00|495.97|493.57|496.85|494.45|497.21|494.81|495.44|493.04|0
1626355800000|2021-07-15 13:30:00|496.5|494.1|494.74|492.34|499.68|497.28|494.38|491.98|0
1626356100000|2021-07-15 13:35:00|494.03|491.63|493.76|491.36|497.03|494.63|493.33|490.93|0
1626356400000|2021-07-15 13:40:00|493.5|491.1|493.5|491.1|495.26|492.86|491.04|488.64|0
1626356700000|2021-07-15 13:45:00|492.97|490.57|498.43|496.03|498.96|496.56|492.97|490.57|0
1626357000000|2021-07-15 13:50:00|497.9|495.5|495.43|493.03|499.32|496.92|495.26|492.86|0
1626357300000|2021-07-15 13:55:00|495.96|493.56|500.55|498.15|500.91|498.51|495.79|493.39|0
1626357600000|2021-07-15 14:00:00|500.73|498.33|501.08|498.68|501.61|499.21|499.84|497.44|0
1626357900000|2021-07-15 14:05:00|500.73|498.33|500.78|498.38|501.12|498.72|499.36|496.96|0
1626358200000|2021-07-15 14:10:00|500.6|498.2|500.96|498.56|501.31|498.91|499.72|497.32|0
1626358500000|2021-07-15 14:15:00|500.78|498.38|497.77|495.37|501.31|498.91|497.77|495.37|0
1626358800000|2021-07-15 14:20:00|497.95|495.55|498.65|496.25|499.54|497.14|496.89|494.49|0
1626359100000|2021-07-15 14:25:00|498.3|495.9|494.77|492.37|499.18|496.78|493.89|491.49|0
1626359400000|2021-07-15 14:30:00|494.94|492.54|497.59|495.19|498.65|496.25|494.94|492.54|0
1626359700000|2021-07-15 14:35:00|497.23|494.83|499.71|497.31|499.88|497.48|496.35|493.95|0
1626360000000|2021-07-15 14:40:00|499.53|497.13|494.06|491.66|499.53|497.13|494.06|491.66|0
1626360300000|2021-07-15 14:45:00|493.88|491.48|493.88|491.48|495.47|493.07|492.65|490.25|0
1626360600000|2021-07-15 14:50:00|494.06|491.66|496.52|494.12|497.4|495|492.12|489.72|0
1626360900000|2021-07-15 14:55:00|495.99|493.59|496.34|493.94|497.58|495.18|495.99|493.59|0
1626361200000|2021-07-15 15:00:00|496.17|493.77|492.47|490.07|497.05|494.65|492.29|489.89|0
1626361500000|2021-07-15 15:05:00|492.82|490.42|495.99|493.59|497.58|495.18|492.64|490.24|0
1626361800000|2021-07-15 15:10:00|495.81|493.41|497.22|494.82|497.75|495.35|494.22|491.82|0
1626362100000|2021-07-15 15:15:00|497.4|495|496.86|494.46|497.57|495.17|496.34|493.94|0
1626362400000|2021-07-15 15:20:00|496.69|494.29|497.92|495.52|497.92|495.52|496.16|493.76|0
1626362700000|2021-07-15 15:25:00|497.75|495.35|497.15|494.75|497.92|495.52|496.09|493.69|0
1626363000000|2021-07-15 15:30:00|497.33|494.93|498.74|496.34|498.92|496.52|497.32|494.92|0
1626363300000|2021-07-15 15:35:00|498.92|496.52|498.91|496.51|499.27|496.87|498.21|495.81|0
1626363600000|2021-07-15 15:40:00|498.56|496.16|498.56|496.16|499.44|497.04|498.2|495.8|0
1626363900000|2021-07-15 15:45:00|498.73|496.33|497.67|495.27|499.27|496.87|497.49|495.09|0
1626364200000|2021-07-15 15:50:00|497.49|495.09|496.96|494.56|497.85|495.45|496.79|494.39|0
1626364500000|2021-07-15 15:55:00|497.14|494.74|495.02|492.62|497.14|494.74|494.67|492.27|0
1626364800000|2021-07-15 16:00:00|495.19|492.79|492.73|490.33|495.19|492.79|492.55|490.15|0
1626365100000|2021-07-15 16:05:00|492.55|490.15|490.26|487.86|493.43|491.03|490.09|487.69|0
1626365400000|2021-07-15 16:10:00|490.17|487.77|492.72|490.32|493.07|490.67|490.09|487.69|0
1626365700000|2021-07-15 16:15:00|492.55|490.15|492.37|489.97|492.55|490.15|490.26|487.86|0
1626366000000|2021-07-15 16:20:00|492.19|489.79|493.6|491.2|493.6|491.2|491.84|489.44|0
1626366300000|2021-07-15 16:25:00|493.42|491.02|493.95|491.55|494.48|492.08|493.25|490.85|0
1626366600000|2021-07-15 16:30:00|494.13|491.73|492.89|490.49|494.65|492.25|492.89|490.49|0
1626366900000|2021-07-15 16:35:00|493.07|490.67|495.36|492.96|495.53|493.13|492.71|490.31|0
1626367200000|2021-07-15 16:40:00|495.18|492.78|495.88|493.48|496.06|493.66|494.83|492.43|0
1626367500000|2021-07-15 16:45:00|496.06|493.66|495.88|493.48|496.06|493.66|495.53|493.13|0
1626367800000|2021-07-15 16:50:00|495.71|493.31|495.35|492.95|496.41|494.01|495.26|492.86|0
1626368100000|2021-07-15 16:55:00|495.53|493.13|493.94|491.54|495.53|493.13|493.94|491.54|0
1626368400000|2021-07-15 17:00:00|493.76|491.36|491.82|489.42|493.94|491.54|491.47|489.07|0
1626368700000|2021-07-15 17:05:00|492|489.6|491.82|489.42|492.17|489.77|491.47|489.07|0
1626369000000|2021-07-15 17:10:00|491.65|489.25|488.31|485.91|492|489.6|488.31|485.91|0
1626369300000|2021-07-15 17:15:00|488.66|486.26|487.95|485.55|491.29|488.89|487.95|485.55|0
1626369600000|2021-07-15 17:20:00|487.78|485.38|488.83|486.43|489.71|487.31|487.78|485.38|0
1626369900000|2021-07-15 17:25:00|488.48|486.08|489|486.6|489.88|487.48|488.48|486.08|0
1626370200000|2021-07-15 17:30:00|488.83|486.43|485.67|483.27|488.83|486.43|485.23|482.83|0
1626370500000|2021-07-15 17:35:00|485.58|483.18|484.45|482.05|486.55|484.15|484.1|481.7|0
1626370800000|2021-07-15 17:40:00|484.62|482.22|484.09|481.69|486.37|483.97|483.57|481.17|0
1626371100000|2021-07-15 17:45:00|483.92|481.52|486.2|483.8|486.73|484.33|481.28|478.88|0
1626371400000|2021-07-15 17:50:00|486.03|483.63|483.76|481.36|487.07|484.67|483.76|481.36|0
1626371700000|2021-07-15 17:55:00|483.41|481.01|482.53|480.13|483.58|481.18|482.01|479.61|0
1626372000000|2021-07-15 18:00:00|482.36|479.96|484.28|481.88|485.5|483.1|482.19|479.79|0
1626372300000|2021-07-15 18:05:00|484.1|481.7|486.37|483.97|486.89|484.49|484.1|481.7|0
1626372600000|2021-07-15 18:10:00|486.19|483.79|486.54|484.14|487.07|484.67|485.15|482.75|0
1626372900000|2021-07-15 18:15:00|486.37|483.97|488.81|486.41|488.81|486.41|485.67|483.27|0
1626373200000|2021-07-15 18:20:00|488.99|486.59|489.86|487.46|489.86|487.46|488.81|486.41|0
1626373500000|2021-07-15 18:25:00|489.69|487.29|490.56|488.16|491.09|488.69|489.34|486.94|0
1626373800000|2021-07-15 18:30:00|490.39|487.99|489.33|486.93|490.56|488.16|489.16|486.76|0
1626374100000|2021-07-15 18:35:00|489.16|486.76|487.93|485.53|489.42|487.02|487.76|485.36|0
1626374400000|2021-07-15 18:40:00|488.11|485.71|487.75|485.35|488.28|485.88|486.88|484.48|0
1626374700000|2021-07-15 18:45:00|487.58|485.18|490.03|487.63|490.2|487.8|485.66|483.26|0
1626375000000|2021-07-15 18:50:00|489.85|487.45|490.55|488.15|490.55|488.15|489.5|487.1|0
1626375300000|2021-07-15 18:55:00|490.38|487.98|492.31|489.91|492.31|489.91|490.38|487.98|0
1626375600000|2021-07-15 19:00:00|492.39|489.99|491.43|489.03|493.01|490.61|491.43|489.03|0
1626375900000|2021-07-15 19:05:00|491.6|489.2|491.6|489.2|492.31|489.91|490.72|488.32|0
1626376200000|2021-07-15 19:10:00|491.43|489.03|490.19|487.79|491.51|489.11|489.84|487.44|0
1626376500000|2021-07-15 19:15:00|490.54|488.14|491.07|488.67|491.33|488.93|489.84|487.44|0
1626376800000|2021-07-15 19:20:00|490.89|488.49|491.07|488.67|492.12|489.72|489.84|487.44|0
1626377100000|2021-07-15 19:25:00|490.89|488.49|492.12|489.72|492.65|490.25|490.89|488.49|0
1626377400000|2021-07-15 19:30:00|492.3|489.9|492.7|490.3|496.73|494.33|491.99|489.59|0
1626377700000|2021-07-15 19:35:00|493.05|490.65|490.23|487.83|493.93|491.53|490.23|487.83|0
1626378000000|2021-07-15 19:40:00|490.4|488|490.49|488.09|491.01|488.61|489.35|486.95|0
1626378300000|2021-07-15 19:45:00|490.66|488.26|490.66|488.26|492.16|489.76|490.48|488.08|0
1626378600000|2021-07-15 19:50:00|490.84|488.44|492.77|490.37|493.13|490.73|490.84|488.44|0
1626378900000|2021-07-15 19:55:00|492.6|490.2|493.12|490.72|493.48|491.08|491.98|489.58|0
1626379200000|2021-07-15 20:00:00|493.48|491.08|492.59|490.19|494.89|492.49|492.59|490.19|0
1626379500000|2021-07-15 20:05:00|492.06|489.66|490.48|488.08|492.06|489.66|490.48|488.08|0
1626379800000|2021-07-15 20:10:00|490.83|488.43|490.74|488.34|491.53|489.13|490.65|488.25|0
1626380100000|2021-07-15 20:15:00|490.85|488.05|490.85|488.05|491.03|488.23|490.32|487.52|0
1626380400000|2021-07-15 20:20:00|490.76|487.96|490.67|487.87|491.2|488.4|490.67|487.87|0
1626380700000|2021-07-15 20:25:00|490.58|487.78|490.85|488.05|490.85|488.05|490.5|487.7|0
1626381000000|2021-07-15 20:30:00|490.67|487.87|490.84|488.04|490.84|488.04|490.67|487.87|0
1626381300000|2021-07-15 20:35:00|490.67|487.87|490.84|488.04|490.84|488.04|490.67|487.87|0
1626381600000|2021-07-15 20:40:00|491.02|488.22|491.02|488.22|491.1|488.3|491.02|488.22|0
1626381900000|2021-07-15 20:45:00|490.84|488.04|490.13|487.33|490.84|488.04|490.13|487.33|0
1626382200000|2021-07-15 20:50:00|490.31|487.51|490.84|488.04|490.84|488.04|490.13|487.33|0
1626382500000|2021-07-15 20:55:00|490.66|487.86|490.84|488.04|490.92|488.12|490.66|487.86|0
1626382800000|2021-07-15 21:00:00|491.28|488.48|491.37|488.57|491.38|488.58|491.28|488.48|0
1626383100000|2021-07-15 21:05:00|491.45|488.65|491.17|488.37|491.45|488.65|491.17|488.37|0
1626383400000|2021-07-15 21:10:00|491.27|488.47|490.68|487.88|491.3|488.5|490.55|487.75|0
1626383700000|2021-07-15 21:15:00|490.7|487.9|490.7|487.9|490.73|487.93|490.7|487.9|0
1626384000000|2021-07-15 21:20:00|490.68|487.88|490.6|487.8|490.73|487.93|490.32|487.52|0
1626384300000|2021-07-15 21:25:00|490.62|487.82|490.68|487.88|490.88|488.08|490.62|487.82|0
1626384600000|2021-07-15 21:30:00|490.67|487.87|490.14|487.34|490.67|487.87|490.01|487.21|0
1626384900000|2021-07-15 21:35:00|490.16|487.36|490.52|487.72|490.69|487.89|490.16|487.36|0
1626385200000|2021-07-15 21:40:00|490.47|487.67|490.56|487.76|490.72|487.92|490.06|487.26|0
1626385500000|2021-07-15 21:45:00|490.64|487.84|490.48|487.68|490.64|487.84|490.48|487.68|0
1626385800000|2021-07-15 21:50:00|490.46|487.66|490.48|487.68|490.56|487.76|490.41|487.61|0
1626386100000|2021-07-15 21:55:00|490.38|487.58|490.53|487.73|490.53|487.73|490.38|487.58|0
1626386400000|2021-07-15 22:00:00|490.72|487.92|490.81|488.01|491.07|488.27|489.76|486.96|0
1626386700000|2021-07-15 22:05:00|490.99|488.19|490.28|487.48|490.99|488.19|490.1|487.3|0
1626387000000|2021-07-15 22:10:00|490.46|487.66|489.93|487.13|490.63|487.83|489.93|487.13|0
1626387300000|2021-07-15 22:15:00|490.1|487.3|489.57|486.77|490.28|487.48|489.57|486.77|0
1626387600000|2021-07-15 22:20:00|489.75|486.95|489.4|486.6|489.92|487.12|489.4|486.6|0
1626387900000|2021-07-15 22:25:00|489.39|486.59|489.22|486.42|489.39|486.59|488.87|486.07|0
1626388200000|2021-07-15 22:30:00|489.13|486.33|489.57|486.77|489.57|486.77|489.13|486.33|0
1626388500000|2021-07-15 22:35:00|489.39|486.59|489.57|486.77|489.57|486.77|489.39|486.59|0
1626388800000|2021-07-15 22:40:00|489.56|486.76|489.47|486.67|489.56|486.76|489.39|486.59|0
1626389100000|2021-07-15 22:45:00|489.56|486.76|489.91|487.11|490.09|487.29|489.56|486.76|0
1626389400000|2021-07-15 22:50:00|489.74|486.94|490.09|487.29|490.44|487.64|489.74|486.94|0
1626389700000|2021-07-15 22:55:00|489.91|487.11|490.26|487.46|490.44|487.64|489.91|487.11|0
1626390000000|2021-07-15 23:00:00|490.44|487.64|490.44|487.64|490.79|487.99|490.26|487.46|0
1626390300000|2021-07-15 23:05:00|490.61|487.81|490.08|487.28|490.96|488.16|490.08|487.28|0
1626390600000|2021-07-15 23:10:00|490.17|487.37|490.61|487.81|490.61|487.81|490.17|487.37|0
1626390900000|2021-07-15 23:15:00|490.78|487.98|490.61|487.81|490.96|488.16|490.43|487.63|0
1626391200000|2021-07-15 23:20:00|490.69|487.89|490.96|488.16|490.96|488.16|490.6|487.8|0
1626391500000|2021-07-15 23:25:00|491.04|488.24|490.6|487.8|491.13|488.33|490.6|487.8|0
1626391800000|2021-07-15 23:30:00|490.43|487.63|489.72|486.92|490.43|487.63|489.72|486.92|0
1626392100000|2021-07-15 23:35:00|489.9|487.1|489.37|486.57|490.07|487.27|489.02|486.22|0
1626392400000|2021-07-15 23:40:00|489.19|486.39|487.78|484.98|489.54|486.74|487.78|484.98|0
1626392700000|2021-07-15 23:45:00|488.31|485.51|488.13|485.33|488.66|485.86|488.13|485.33|0
1626393000000|2021-07-15 23:50:00|488.22|485.42|487.61|484.81|488.31|485.51|487.43|484.63|0
1626393300000|2021-07-15 23:55:00|487.43|484.63|487.78|484.98|487.95|485.15|487.08|484.28|0
1626393600000|2021-07-16 00:00:00|487.43|484.63|486.9|484.1|487.6|484.8|486.55|483.75|0
1626393900000|2021-07-16 00:05:00|486.72|483.92|485.67|482.87|486.9|484.1|485.5|482.7|0
1626394200000|2021-07-16 00:10:00|485.85|483.05|488.83|486.03|489|486.2|485.85|483.05|0
1626394500000|2021-07-16 00:15:00|489|486.2|488.3|485.5|489.18|486.38|488.12|485.32|0
1626394800000|2021-07-16 00:20:00|488.12|485.32|490.58|487.78|490.76|487.96|487.6|484.8|0
1626395100000|2021-07-16 00:25:00|490.41|487.61|489.88|487.08|490.41|487.61|489.35|486.55|0
1626395400000|2021-07-16 00:30:00|489.7|486.9|489.35|486.55|490.05|487.25|489|486.2|0
1626395700000|2021-07-16 00:35:00|489.25|486.45|489.17|486.37|489.43|486.63|488.99|486.19|0
1626396000000|2021-07-16 00:40:00|488.99|486.19|487.06|484.26|488.99|486.19|486.71|483.91|0
1626396300000|2021-07-16 00:45:00|486.88|484.08|487.41|484.61|487.41|484.61|486.71|483.91|0
1626396600000|2021-07-16 00:50:00|487.23|484.43|487.93|485.13|488.11|485.31|487.23|484.43|0
1626396900000|2021-07-16 00:55:00|487.76|484.96|485.83|483.03|487.76|484.96|485.83|483.03|0
1626397200000|2021-07-16 01:00:00|485.65|482.85|485.12|482.32|485.74|482.94|484.43|481.63|0
1626397500000|2021-07-16 01:05:00|484.95|482.15|485.82|483.02|486|483.2|484.25|481.45|0
1626397800000|2021-07-16 01:10:00|485.91|483.11|485.65|482.85|486.52|483.72|485.65|482.85|0
1626398100000|2021-07-16 01:15:00|485.82|483.02|486.87|484.07|487.05|484.25|485.65|482.85|0
1626398400000|2021-07-16 01:20:00|487.05|484.25|486.34|483.54|487.05|484.25|485.99|483.19|0
1626398700000|2021-07-16 01:25:00|486.52|483.72|487.39|484.59|487.57|484.77|486.17|483.37|0
1626399000000|2021-07-16 01:30:00|487.57|484.77|487.57|484.77|488.45|485.65|487.22|484.42|0
1626399300000|2021-07-16 01:35:00|487.74|484.94|487.21|484.41|487.74|484.94|486.86|484.06|0
1626399600000|2021-07-16 01:40:00|487.04|484.24|487.21|484.41|487.3|484.5|486.69|483.89|0
1626399900000|2021-07-16 01:45:00|487.3|484.5|487.21|484.41|487.39|484.59|486.51|483.71|0
1626400200000|2021-07-16 01:50:00|487.29|484.49|486.86|484.06|487.74|484.94|486.68|483.88|0
1626400500000|2021-07-16 01:55:00|486.68|483.88|486.33|483.53|486.86|484.06|486.15|483.35|0
1626400800000|2021-07-16 02:00:00|486.51|483.71|486.85|484.05|486.85|484.05|485.98|483.18|0
1626401100000|2021-07-16 02:05:00|486.94|484.14|487.2|484.4|487.73|484.93|486.85|484.05|0
1626401400000|2021-07-16 02:10:00|487.38|484.58|487.9|485.1|487.9|485.1|486.76|483.96|0
1626401700000|2021-07-16 02:15:00|487.73|484.93|487.55|484.75|488.08|485.28|487.2|484.4|0
1626402000000|2021-07-16 02:20:00|487.37|484.57|487.55|484.75|487.73|484.93|487.37|484.57|0
1626402300000|2021-07-16 02:25:00|487.37|484.57|486.49|483.69|487.55|484.75|486.49|483.69|0
1626402600000|2021-07-16 02:30:00|486.58|483.78|487.02|484.22|487.2|484.4|486.58|483.78|0
1626402900000|2021-07-16 02:35:00|487.19|484.39|487.37|484.57|487.54|484.74|487.02|484.22|0
1626403200000|2021-07-16 02:40:00|487.54|484.74|487.72|484.92|487.72|484.92|487.19|484.39|0
1626403500000|2021-07-16 02:45:00|487.89|485.09|487.54|484.74|487.89|485.09|487.54|484.74|0
1626403800000|2021-07-16 02:50:00|487.36|484.56|487.89|485.09|487.89|485.09|487.36|484.56|0
1626404100000|2021-07-16 02:55:00|487.71|484.91|488.41|485.61|488.41|485.61|487.36|484.56|0
1626404400000|2021-07-16 03:00:00|488.59|485.79|488.76|485.96|489.64|486.84|488.59|485.79|0
1626404700000|2021-07-16 03:05:00|488.94|486.14|489.29|486.49|489.29|486.49|488.76|485.96|0
1626405000000|2021-07-16 03:10:00|489.2|486.4|489.29|486.49|489.82|487.02|489.11|486.31|0
1626405300000|2021-07-16 03:15:00|489.46|486.66|489.28|486.48|489.46|486.66|488.93|486.13|0
1626405600000|2021-07-16 03:20:00|489.46|486.66|489.63|486.83|489.64|486.84|489.28|486.48|0
1626405900000|2021-07-16 03:25:00|489.72|486.92|490.86|488.06|490.86|488.06|489.63|486.83|0
1626406200000|2021-07-16 03:30:00|490.95|488.15|492.62|489.82|493.33|490.53|490.95|488.15|0
1626406500000|2021-07-16 03:35:00|492.8|490|493.68|490.88|493.76|490.96|492.62|489.82|0
1626406800000|2021-07-16 03:40:00|493.59|490.79|492.8|490|493.68|490.88|492.8|490|0
1626407100000|2021-07-16 03:45:00|492.97|490.17|492.79|489.99|493.5|490.7|492.62|489.82|0
1626407400000|2021-07-16 03:50:00|492.7|489.9|492.09|489.29|492.79|489.99|491.91|489.11|0
1626407700000|2021-07-16 03:55:00|492.26|489.46|492.7|489.9|492.79|489.99|492.26|489.46|0
1626408000000|2021-07-16 04:00:00|492.61|489.81|493.14|490.34|493.14|490.34|492.61|489.81|0
1626408300000|2021-07-16 04:05:00|492.79|489.99|492.26|489.46|492.79|489.99|492.08|489.28|0
1626408600000|2021-07-16 04:10:00|492.43|489.63|492.43|489.63|492.43|489.63|492.08|489.28|0
1626408900000|2021-07-16 04:15:00|492.61|489.81|492.43|489.63|492.78|489.98|492.25|489.45|0
1626409200000|2021-07-16 04:20:00|492.25|489.45|492.43|489.63|492.61|489.81|492.08|489.28|0
1626409500000|2021-07-16 04:25:00|492.25|489.45|492.25|489.45|492.25|489.45|491.9|489.1|0
1626409800000|2021-07-16 04:30:00|492.43|489.63|492.78|489.98|492.95|490.15|492.43|489.63|0
1626410100000|2021-07-16 04:35:00|492.95|490.15|492.95|490.15|493.31|490.51|492.78|489.98|0
1626410400000|2021-07-16 04:40:00|492.86|490.06|492.95|490.15|493.13|490.33|492.6|489.8|0
1626410700000|2021-07-16 04:45:00|492.77|489.97|493.48|490.68|493.66|490.86|492.77|489.97|0
1626411000000|2021-07-16 04:50:00|493.3|490.5|492.95|490.15|493.3|490.5|492.77|489.97|0
1626411300000|2021-07-16 04:55:00|493.12|490.32|493.3|490.5|493.47|490.67|493.12|490.32|0
1626411600000|2021-07-16 05:00:00|493.47|490.67|494|491.2|494.53|491.73|493.47|490.67|0
1626411900000|2021-07-16 05:05:00|494.18|491.38|493.82|491.02|494.35|491.55|493.82|491.02|0
1626412200000|2021-07-16 05:10:00|494|491.2|493.82|491.02|494.18|491.38|493.65|490.85|0
1626412500000|2021-07-16 05:15:00|494|491.2|494.17|491.37|494.17|491.37|493.82|491.02|0
1626412800000|2021-07-16 05:20:00|494.35|491.55|493.82|491.02|494.35|491.55|493.64|490.84|0
1626413100000|2021-07-16 05:25:00|493.64|490.84|493.99|491.19|494.35|491.55|493.64|490.84|0
1626413400000|2021-07-16 05:30:00|494.17|491.37|494.34|491.54|494.52|491.72|494.17|491.37|0
1626413700000|2021-07-16 05:35:00|494.52|491.72|494.16|491.36|494.52|491.72|493.81|491.01|0
1626414000000|2021-07-16 05:40:00|493.99|491.19|493.81|491.01|494.16|491.36|493.81|491.01|0
1626414300000|2021-07-16 05:45:00|493.63|490.83|492.57|489.77|493.63|490.83|492.57|489.77|0
1626414600000|2021-07-16 05:50:00|492.75|489.95|493.1|490.3|493.45|490.65|492.75|489.95|0
1626414900000|2021-07-16 05:55:00|493.01|490.21|492.04|489.24|493.45|490.65|491.86|489.06|0
1626415200000|2021-07-16 06:00:00|491.69|488.89|489.93|487.13|492.22|489.42|489.93|487.13|0
1626415500000|2021-07-16 06:05:00|489.75|486.95|489.57|486.77|490.45|487.65|489.13|486.33|0
1626415800000|2021-07-16 06:10:00|489.92|487.12|491.15|488.35|491.33|488.53|489.75|486.95|0
1626416100000|2021-07-16 06:15:00|491.33|488.53|491.5|488.7|491.86|489.06|490.98|488.18|0
1626416400000|2021-07-16 06:20:00|491.68|488.88|492.91|490.11|493.27|490.47|491.68|488.88|0
1626416700000|2021-07-16 06:25:00|493|490.2|493.79|490.99|494.15|491.35|493|490.2|0
1626417000000|2021-07-16 06:30:00|493.97|491.17|492.99|490.19|494.15|491.35|492.91|490.11|0
1626417300000|2021-07-16 06:35:00|492.91|490.11|492.73|489.93|493.26|490.46|492.73|489.93|0
1626417600000|2021-07-16 06:40:00|492.64|489.84|493.61|490.81|493.61|490.81|492.55|489.75|0
1626417900000|2021-07-16 06:45:00|493.43|490.63|493.43|490.63|493.79|490.99|493.08|490.28|0
1626418200000|2021-07-16 06:50:00|493.52|490.72|494.49|491.69|494.49|491.69|492.9|490.1|0
1626418500000|2021-07-16 06:55:00|494.31|491.51|493.96|491.16|494.84|492.04|493.96|491.16|0
1626418800000|2021-07-16 07:00:00|494.13|491.33|492.19|489.39|495.55|492.75|492.19|489.39|0
1626419100000|2021-07-16 07:05:00|491.55|489.15|493.75|491.35|494.64|492.24|491.11|488.71|0
1626419400000|2021-07-16 07:10:00|493.93|491.53|495.87|493.47|496.58|494.18|493.4|491|0
1626419700000|2021-07-16 07:15:00|496.23|493.83|494.46|492.06|496.76|494.36|494.46|492.06|0
1626420000000|2021-07-16 07:20:00|494.63|492.23|495.16|492.76|495.87|493.47|494.46|492.06|0
1626420300000|2021-07-16 07:25:00|494.99|492.59|493.92|491.52|495.52|493.12|493.92|491.52|0
1626420600000|2021-07-16 07:30:00|494.1|491.7|494.8|492.4|494.81|492.41|493.57|491.17|0
1626420900000|2021-07-16 07:35:00|494.63|492.23|494.98|492.58|494.98|492.58|493.74|491.34|0
1626421200000|2021-07-16 07:40:00|494.89|492.49|494.27|491.87|495.33|492.93|494.09|491.69|0
1626421500000|2021-07-16 07:45:00|494.09|491.69|494.45|492.05|494.71|492.31|493.56|491.16|0
1626421800000|2021-07-16 07:50:00|494.27|491.87|493.91|491.51|494.45|492.05|493.56|491.16|0
1626422100000|2021-07-16 07:55:00|493.82|491.42|494.97|492.57|495.5|493.1|493.82|491.42|0
1626422400000|2021-07-16 08:00:00|494.7|492.3|493.91|491.51|495.33|492.93|493.38|490.98|0
1626422700000|2021-07-16 08:05:00|494.09|491.69|491.97|489.57|494.44|492.04|491.79|489.39|0
1626423000000|2021-07-16 08:10:00|491.79|489.39|493.02|490.62|493.55|491.15|491.61|489.21|0
1626423300000|2021-07-16 08:15:00|493.2|490.8|493.55|491.15|493.91|491.51|492.67|490.27|0
1626423600000|2021-07-16 08:20:00|493.46|491.06|492.14|489.74|493.55|491.15|491.34|488.94|0
1626423900000|2021-07-16 08:25:00|492.22|489.82|492.67|490.27|493.2|490.8|491.69|489.29|0
1626424200000|2021-07-16 08:30:00|492.57|490.17|494.25|491.85|494.25|491.85|492.31|489.91|0
1626424500000|2021-07-16 08:35:00|494.08|491.68|493.72|491.32|494.43|492.03|493.37|490.97|0
1626424800000|2021-07-16 08:40:00|493.54|491.14|494.25|491.85|494.25|491.85|493.54|491.14|0
1626425100000|2021-07-16 08:45:00|494.43|492.03|495.48|493.08|495.48|493.08|494.25|491.85|0
1626425400000|2021-07-16 08:50:00|495.66|493.26|495.48|493.08|495.84|493.44|495.04|492.64|0
1626425700000|2021-07-16 08:55:00|495.66|493.26|496.36|493.96|496.54|494.14|495.66|493.26|0
1626426000000|2021-07-16 09:00:00|496.19|493.79|496.01|493.61|496.36|493.96|494.95|492.55|0
1626426300000|2021-07-16 09:05:00|496.19|493.79|497.51|495.11|498.13|495.73|496.01|493.61|0
1626426600000|2021-07-16 09:10:00|497.42|495.02|498.66|496.26|498.84|496.44|497.25|494.85|0
1626426900000|2021-07-16 09:15:00|498.84|496.44|497.24|494.84|498.84|496.44|497.07|494.67|0
1626427200000|2021-07-16 09:20:00|497.15|494.75|497.77|495.37|498.13|495.73|496.89|494.49|0
1626427500000|2021-07-16 09:25:00|497.95|495.55|496.71|494.31|497.95|495.55|496.71|494.31|0
1626427800000|2021-07-16 09:30:00|496.88|494.48|496.71|494.31|497.06|494.66|496.35|493.95|0
1626428100000|2021-07-16 09:35:00|496.53|494.13|497.41|495.01|497.59|495.19|496.53|494.13|0
1626428400000|2021-07-16 09:40:00|497.23|494.83|497.06|494.66|497.94|495.54|496.7|494.3|0
1626428700000|2021-07-16 09:45:00|496.96|494.56|496.88|494.48|497.59|495.19|496.52|494.12|0
1626429000000|2021-07-16 09:50:00|497.05|494.65|496.52|494.12|497.94|495.54|496.52|494.12|0
1626429300000|2021-07-16 09:55:00|496.34|493.94|497.94|495.54|497.94|495.54|495.64|493.24|0
1626429600000|2021-07-16 10:00:00|497.84|495.44|497.76|495.36|498.82|496.42|497.23|494.83|0
1626429900000|2021-07-16 10:05:00|497.66|495.26|496.69|494.29|498.37|495.97|496.52|494.12|0
1626430200000|2021-07-16 10:10:00|496.52|494.12|495.91|493.51|496.62|494.22|494.59|492.19|0
1626430500000|2021-07-16 10:15:00|496.09|493.69|494.85|492.45|496.09|493.69|494.15|491.75|0
1626430800000|2021-07-16 10:20:00|494.68|492.28|495.03|492.63|495.38|492.98|493.97|491.57|0
1626431100000|2021-07-16 10:25:00|494.85|492.45|495.38|492.98|495.91|493.51|494.5|492.1|0
1626431400000|2021-07-16 10:30:00|495.2|492.8|495.55|493.15|495.99|493.59|495.02|492.62|0
1626431700000|2021-07-16 10:35:00|495.91|493.51|495.9|493.5|495.91|493.51|495.2|492.8|0
1626432000000|2021-07-16 10:40:00|495.73|493.33|497.67|495.27|497.67|495.27|495.55|493.15|0
1626432300000|2021-07-16 10:45:00|497.49|495.09|497.49|495.09|498.38|495.98|497.32|494.92|0
1626432600000|2021-07-16 10:50:00|497.67|495.27|497.67|495.27|498.2|495.8|497.31|494.91|0
1626432900000|2021-07-16 10:55:00|497.49|495.09|498.37|495.97|498.55|496.15|497.31|494.91|0
1626433200000|2021-07-16 11:00:00|498.73|496.33|498.9|496.5|499.08|496.68|498.55|496.15|0
1626433500000|2021-07-16 11:05:00|499.08|496.68|498.46|496.06|499.26|496.86|498.37|495.97|0
1626433800000|2021-07-16 11:10:00|498.37|495.97|498.19|495.79|498.73|496.33|497.48|495.08|0
1626434100000|2021-07-16 11:15:00|498.01|495.61|498.54|496.14|499.08|496.68|498.01|495.61|0
1626434400000|2021-07-16 11:20:00|498.72|496.32|498.54|496.14|498.98|496.58|498.01|495.61|0
1626434700000|2021-07-16 11:25:00|498.72|496.32|498.01|495.61|498.72|496.32|497.83|495.43|0
1626435000000|2021-07-16 11:30:00|497.83|495.43|498.01|495.61|498.54|496.14|497.3|494.9|0
1626435300000|2021-07-16 11:35:00|497.83|495.43|497.12|494.72|498.72|496.32|497.12|494.72|0
1626435600000|2021-07-16 11:40:00|497.03|494.63|498|495.6|498.18|495.78|496.94|494.54|0
1626435900000|2021-07-16 11:45:00|497.83|495.43|498|495.6|498.18|495.78|497.3|494.9|0
1626436200000|2021-07-16 11:50:00|498.18|495.78|498.18|495.78|498.53|496.13|497.82|495.42|0
1626436500000|2021-07-16 11:55:00|498.35|495.95|498.53|496.13|498.53|496.13|498.18|495.78|0
1626436800000|2021-07-16 12:00:00|498.71|496.31|499.24|496.84|499.24|496.84|498.35|495.95|0
1626437100000|2021-07-16 12:05:00|499.06|496.66|498.7|496.3|499.24|496.84|498.35|495.95|0
1626437400000|2021-07-16 12:10:00|498.88|496.48|499.94|497.54|499.94|497.54|498.88|496.48|0
1626437700000|2021-07-16 12:15:00|499.77|497.37|500.3|497.9|501.18|498.78|499.76|497.36|0
1626438000000|2021-07-16 12:20:00|500.47|498.07|500.65|498.25|501.01|498.61|500.29|497.89|0
1626438300000|2021-07-16 12:25:00|500.83|498.43|500.29|497.89|501.36|498.96|500.29|497.89|0
1626438600000|2021-07-16 12:30:00|500.47|498.07|499.89|497.49|502.08|499.68|499.71|497.31|0
1626438900000|2021-07-16 12:35:00|499.71|497.31|501.31|498.91|501.67|499.27|499.71|497.31|0
1626439200000|2021-07-16 12:40:00|501.49|499.09|502.02|499.62|502.02|499.62|501.31|498.91|0
1626439500000|2021-07-16 12:45:00|501.84|499.44|501.84|499.44|502.02|499.62|501.67|499.27|0
1626439800000|2021-07-16 12:50:00|501.66|499.26|501.84|499.44|502.02|499.62|501.66|499.26|0
1626440100000|2021-07-16 12:55:00|501.66|499.26|501.13|498.73|501.84|499.44|501.13|498.73|0
1626440400000|2021-07-16 13:00:00|501.3|498.9|501.84|499.44|502.02|499.62|501.3|498.9|0
1626440700000|2021-07-16 13:05:00|501.66|499.26|501.66|499.26|501.66|499.26|501.21|498.81|0
1626441000000|2021-07-16 13:10:00|501.48|499.08|501.83|499.43|501.83|499.43|500.77|498.37|0
1626441300000|2021-07-16 13:15:00|502.01|499.61|503.43|501.03|503.61|501.21|502.01|499.61|0
1626441600000|2021-07-16 13:20:00|503.26|500.86|503.43|501.03|503.79|501.39|502.72|500.32|0
1626441900000|2021-07-16 13:25:00|503.97|501.57|502.54|500.14|504.14|501.74|502.36|499.96|0
1626442200000|2021-07-16 13:30:00|502.18|499.78|501.65|499.25|502.54|500.14|500.58|498.18|0
1626442500000|2021-07-16 13:35:00|501.83|499.43|500.22|497.82|502|499.6|499.87|497.47|0
1626442800000|2021-07-16 13:40:00|500.05|497.65|497.03|494.63|500.22|497.82|496.85|494.45|0
1626443100000|2021-07-16 13:45:00|496.85|494.45|495.71|493.31|498.8|496.4|494.82|492.42|0
1626443400000|2021-07-16 13:50:00|495.88|493.48|495.17|492.77|495.88|493.48|493.94|491.54|0
1626443700000|2021-07-16 13:55:00|495.35|492.95|495.88|493.48|496.06|493.66|494.46|492.06|0
1626444000000|2021-07-16 14:00:00|495.97|493.57|493.75|491.35|496.41|494.01|492.69|490.29|0
1626444300000|2021-07-16 14:05:00|494.11|491.71|492.69|490.29|494.28|491.88|492.16|489.76|0
1626444600000|2021-07-16 14:10:00|492.34|489.94|488.46|486.06|492.87|490.47|487.4|485|0
1626444900000|2021-07-16 14:15:00|488.11|485.71|490.11|487.71|490.28|487.88|485.81|483.41|0
1626445200000|2021-07-16 14:20:00|489.93|487.53|484.13|481.73|490.28|487.88|483.61|481.21|0
1626445500000|2021-07-16 14:25:00|484.48|482.08|482.9|480.5|485.71|483.31|482.02|479.62|0
1626445800000|2021-07-16 14:30:00|482.37|479.97|485.52|483.12|487.1|484.7|482.37|479.97|0
1626446100000|2021-07-16 14:35:00|484.99|482.59|486.05|483.65|486.4|484|482.72|480.32|0
1626446400000|2021-07-16 14:40:00|485.87|483.47|483.76|481.36|485.87|483.47|482.89|480.49|0
1626446700000|2021-07-16 14:45:00|483.94|481.54|484.99|482.59|485.34|482.94|482.89|480.49|0
1626447000000|2021-07-16 14:50:00|485.16|482.76|487.8|485.4|488.32|485.92|485.16|482.76|0
1626447300000|2021-07-16 14:55:00|488.15|485.75|486.39|483.99|488.85|486.45|485.16|482.76|0
1626447600000|2021-07-16 15:00:00|486.56|484.16|482.88|480.48|487.44|485.04|482.88|480.48|0
1626447900000|2021-07-16 15:05:00|483.14|480.74|483.76|481.36|485.33|482.93|481.13|478.73|0
1626448200000|2021-07-16 15:10:00|483.41|481.01|482.79|480.39|484.98|482.58|482.53|480.13|0
1626448500000|2021-07-16 15:15:00|483.05|480.65|483.4|481|484.28|481.88|480.43|478.03|0
1626448800000|2021-07-16 15:20:00|483.23|480.83|483.05|480.65|485.15|482.75|482.7|480.3|0
1626449100000|2021-07-16 15:25:00|482.87|480.47|481.65|479.25|484.45|482.05|481.47|479.07|0
1626449400000|2021-07-16 15:30:00|481.47|479.07|485.15|482.75|485.15|482.75|481.3|478.9|0
1626449700000|2021-07-16 15:35:00|485.32|482.92|485.32|482.92|486.2|483.8|484.1|481.7|0
1626450000000|2021-07-16 15:40:00|485.5|483.1|483.3|480.9|485.67|483.27|483.22|480.82|0
1626450300000|2021-07-16 15:45:00|483.57|481.17|482.69|480.29|484.09|481.69|480.94|478.54|0
1626450600000|2021-07-16 15:50:00|482.86|480.46|485.67|483.27|485.67|483.27|482.17|479.77|0
1626450900000|2021-07-16 15:55:00|485.49|483.09|485.31|482.91|486.54|484.14|485.14|482.74|0
1626451200000|2021-07-16 16:00:00|485.49|483.09|487.42|485.02|487.77|485.37|484.96|482.56|0
1626451500000|2021-07-16 16:05:00|487.59|485.19|488.47|486.07|488.65|486.25|487.07|484.67|0
1626451800000|2021-07-16 16:10:00|488.65|486.25|488.29|485.89|488.65|486.25|487.77|485.37|0
1626452100000|2021-07-16 16:15:00|488.47|486.07|489.17|486.77|489.52|487.12|488.12|485.72|0
1626452400000|2021-07-16 16:20:00|489.35|486.95|487.76|485.36|489.52|487.12|487.76|485.36|0
1626452700000|2021-07-16 16:25:00|487.94|485.54|486.71|484.31|488.46|486.06|486.71|484.31|0
1626453000000|2021-07-16 16:30:00|486.88|484.48|487.41|485.01|487.76|485.36|486.18|483.78|0
1626453300000|2021-07-16 16:35:00|487.58|485.18|485.82|483.42|488.11|485.71|485.82|483.42|0
1626453600000|2021-07-16 16:40:00|486|483.6|486|483.6|486.53|484.13|485.3|482.9|0
1626453900000|2021-07-16 16:45:00|485.82|483.42|485.29|482.89|486.17|483.77|484.59|482.19|0
1626454200000|2021-07-16 16:50:00|485.12|482.72|486.52|484.12|487.22|484.82|485.12|482.72|0
1626454500000|2021-07-16 16:55:00|486.7|484.3|485.82|483.42|487.4|485|485.82|483.42|0
1626454800000|2021-07-16 17:00:00|485.99|483.59|487.04|484.64|487.3|484.9|485.12|482.72|0
1626455100000|2021-07-16 17:05:00|487.22|484.82|487.74|485.34|488.1|485.7|486.69|484.29|0
1626455400000|2021-07-16 17:10:00|487.57|485.17|487.74|485.34|487.74|485.34|487.04|484.64|0
1626455700000|2021-07-16 17:15:00|487.57|485.17|487.92|485.52|488.44|486.04|487.22|484.82|0
1626456000000|2021-07-16 17:20:00|487.83|485.43|486.33|483.93|487.92|485.52|485.81|483.41|0
1626456300000|2021-07-16 17:25:00|486.51|484.11|485.1|482.7|486.51|484.11|484.93|482.53|0
1626456600000|2021-07-16 17:30:00|484.93|482.53|482.83|480.43|485.1|482.7|482.83|480.43|0
1626456900000|2021-07-16 17:35:00|482.65|480.25|483.35|480.95|483.87|481.47|481.78|479.38|0
1626457200000|2021-07-16 17:40:00|483.17|480.77|481.77|479.37|483.52|481.12|481.25|478.85|0
1626457500000|2021-07-16 17:45:00|481.6|479.2|482.12|479.72|483.34|480.94|481.6|479.2|0
1626457800000|2021-07-16 17:50:00|481.95|479.55|483.17|480.77|483.17|480.77|481.77|479.37|0
1626458100000|2021-07-16 17:55:00|483.08|480.68|482.12|479.72|483.52|481.12|481.94|479.54|0
1626458400000|2021-07-16 18:00:00|482.29|479.89|479.84|477.44|482.29|479.89|478.97|476.57|0
1626458700000|2021-07-16 18:05:00|480.02|477.62|480.37|477.97|480.72|478.32|478.8|476.4|0
1626459000000|2021-07-16 18:10:00|480.54|478.14|479.67|477.27|480.54|478.14|478.45|476.05|0
1626459300000|2021-07-16 18:15:00|480.01|477.61|481.58|479.18|482.28|479.88|479.49|477.09|0
1626459600000|2021-07-16 18:20:00|481.41|479.01|480.88|478.48|481.76|479.36|480.36|477.96|0
1626459900000|2021-07-16 18:25:00|481.23|478.83|478.44|476.04|481.41|479.01|478.44|476.04|0
1626460200000|2021-07-16 18:30:00|477.74|475.34|476.7|474.3|479.66|477.26|476.18|473.78|0
1626460500000|2021-07-16 18:35:00|477.04|474.64|476.35|473.95|477.91|475.51|475.83|473.43|0
1626460800000|2021-07-16 18:40:00|476|473.6|475.65|473.25|477.39|474.99|474.61|472.21|0
1626461100000|2021-07-16 18:45:00|475.3|472.9|474.61|472.21|476.34|473.94|474.43|472.03|0
1626461400000|2021-07-16 18:50:00|474.43|472.03|475.12|472.72|475.65|473.25|474.26|471.86|0
1626461700000|2021-07-16 18:55:00|475.3|472.9|475.47|473.07|476.34|473.94|474.95|472.55|0
1626462000000|2021-07-16 19:00:00|475.3|472.9|471.83|469.43|475.3|472.9|471.83|469.43|0
1626462300000|2021-07-16 19:05:00|471.65|469.25|472.69|470.29|473.21|470.81|470.96|468.56|0
1626462600000|2021-07-16 19:10:00|472.86|470.46|473.73|471.33|473.73|471.33|470.96|468.56|0
1626462900000|2021-07-16 19:15:00|473.21|470.81|476.16|473.76|476.16|473.76|472.69|470.29|0
1626463200000|2021-07-16 19:20:00|475.98|473.58|474.07|471.67|475.98|473.58|473.9|471.5|0
1626463500000|2021-07-16 19:25:00|474.24|471.84|472.51|470.11|474.24|471.84|472.16|469.76|0
1626463800000|2021-07-16 19:30:00|472.34|469.94|472.12|469.72|473.68|471.28|470.17|467.77|0
1626464100000|2021-07-16 19:35:00|471.95|469.55|470.91|468.51|472.12|469.72|470.22|467.82|0
1626464400000|2021-07-16 19:40:00|471.26|468.86|469.53|467.13|472.99|470.59|469.53|467.13|0
1626464700000|2021-07-16 19:45:00|469.7|467.3|467.11|464.71|470.22|467.82|466.59|464.19|0
1626465000000|2021-07-16 19:50:00|466.94|464.54|469.52|467.12|469.69|467.29|466.59|464.19|0
1626465300000|2021-07-16 19:55:00|469|466.6|469.52|467.12|471.08|468.68|467.79|465.39|0
1626465600000|2021-07-16 20:00:00|469.69|467.29|469.17|466.77|471.42|469.02|468.31|465.91|0
1626465900000|2021-07-16 20:05:00|469.34|466.94|468.48|466.08|470.04|467.64|468.31|465.91|0
1626466200000|2021-07-16 20:10:00|467.96|465.56|466.93|464.53|468.65|466.25|466.58|464.18|0
1626678300000|2021-07-19 07:05:00|458.57|456.17|457.53|455.13|458.57|456.17|453.06|450.66|0
1626678600000|2021-07-19 07:10:00|457.7|455.3|458.69|456.29|458.69|456.29|455.48|453.08|0
1626678900000|2021-07-19 07:15:00|458.86|456.46|461.08|458.68|461.42|459.02|458.18|455.78|0
1626679200000|2021-07-19 07:20:00|460.74|458.34|458.69|456.29|461.76|459.36|457.66|455.26|0
1626679500000|2021-07-19 07:25:00|458.17|455.77|459.37|456.97|459.37|456.97|456.98|454.58|0
1626679800000|2021-07-19 07:30:00|459.03|456.63|456.3|453.9|459.45|457.05|455.96|453.56|0
1626680100000|2021-07-19 07:35:00|456.13|453.73|453.74|451.34|456.13|453.73|453.23|450.83|0
1626680400000|2021-07-19 07:40:00|453.4|451|456.12|453.72|456.63|454.23|453.06|450.66|0
1626680700000|2021-07-19 07:45:00|456.37|453.97|455.6|453.2|456.46|454.06|454.07|451.67|0
1626681000000|2021-07-19 07:50:00|455.77|453.37|456.36|453.96|457.82|455.42|454.58|452.18|0
1626681300000|2021-07-19 07:55:00|456.28|453.88|455.94|453.54|456.96|454.56|455.43|453.03|0
1626681600000|2021-07-19 08:00:00|456.28|453.88|459.52|457.12|460.71|458.31|456.28|453.88|0
1626681900000|2021-07-19 08:05:00|459.35|456.95|457.89|455.49|459.52|457.12|457.64|455.24|0
1626682200000|2021-07-19 08:10:00|457.81|455.41|460.54|458.14|460.88|458.48|457.64|455.24|0
1626682500000|2021-07-19 08:15:00|460.37|457.97|458.26|455.86|461.77|459.37|457.92|455.52|0
1626682800000|2021-07-19 08:20:00|458.43|456.03|458.09|455.69|459.8|457.4|457.92|455.52|0
1626683100000|2021-07-19 08:25:00|458.26|455.86|456.21|453.81|458.6|456.2|456.04|453.64|0
1626683400000|2021-07-19 08:30:00|456.55|454.15|453.99|451.59|456.55|454.15|453.99|451.59|0
1626683700000|2021-07-19 08:35:00|454.33|451.93|448.05|445.65|454.33|451.93|448.05|445.65|0
1626684000000|2021-07-19 08:40:00|447.88|445.48|450.08|447.68|451.44|449.04|447.88|445.48|0
1626684300000|2021-07-19 08:45:00|449.91|447.51|449.23|446.83|450.08|447.68|447.71|445.31|0
1626684600000|2021-07-19 08:50:00|448.89|446.49|448.04|445.64|449.23|446.83|447.2|444.8|0
1626684900000|2021-07-19 08:55:00|447.87|445.47|448.97|446.57|449.31|446.91|445.06|442.66|0
1626685200000|2021-07-19 09:00:00|449.14|446.74|450.49|448.09|450.49|448.09|447.62|445.22|0
1626685500000|2021-07-19 09:05:00|450.66|448.26|450.49|448.09|451.68|449.28|449.82|447.42|0
1626685800000|2021-07-19 09:10:00|450.66|448.26|449.39|446.99|450.66|448.26|448.12|445.72|0
1626686100000|2021-07-19 09:15:00|449.31|446.91|450.15|447.75|451.08|448.68|448.97|446.57|0
1626686400000|2021-07-19 09:20:00|450.32|447.92|450.66|448.26|450.82|448.42|448.29|445.89|0
1626686700000|2021-07-19 09:25:00|450.82|448.42|449.81|447.41|450.99|448.59|449.64|447.24|0
1626687000000|2021-07-19 09:30:00|449.64|447.24|448.79|446.39|450.14|447.74|448.29|445.89|0
1626687300000|2021-07-19 09:35:00|448.62|446.22|450.05|447.65|450.05|447.65|448.28|445.88|0
1626687600000|2021-07-19 09:40:00|450.31|447.91|452.34|449.94|453.36|450.96|449.46|447.06|0
1626687900000|2021-07-19 09:45:00|452.17|449.77|451.83|449.43|452.68|450.28|451.15|448.75|0
1626688200000|2021-07-19 09:50:00|451.91|449.51|451.49|449.09|452.17|449.77|450.81|448.41|0
1626688500000|2021-07-19 09:55:00|451.66|449.26|452.25|449.85|453.18|450.78|450.98|448.58|0
1626688800000|2021-07-19 10:00:00|452.51|450.11|449.96|447.56|453.35|450.95|449.96|447.56|0
1626689100000|2021-07-19 10:05:00|449.79|447.39|448.44|446.04|450.3|447.9|447.68|445.28|0
1626689400000|2021-07-19 10:10:00|448.61|446.21|447.42|445.02|448.61|446.21|447.42|445.02|0
1626689700000|2021-07-19 10:15:00|447.59|445.19|448.6|446.2|449.11|446.71|446.75|444.35|0
1626690000000|2021-07-19 10:20:00|448.77|446.37|448.77|446.37|449.62|447.22|448.27|445.87|0
1626690300000|2021-07-19 10:25:00|449.28|446.88|449.61|447.21|449.95|447.55|448.94|446.54|0
1626690600000|2021-07-19 10:30:00|449.45|447.05|450.46|448.06|450.46|448.06|449.11|446.71|0
1626690900000|2021-07-19 10:35:00|450.29|447.89|447.83|445.43|450.46|448.06|447.58|445.18|0
1626691200000|2021-07-19 10:40:00|447.92|445.52|447.24|444.84|448.77|446.37|447.08|444.68|0
1626691500000|2021-07-19 10:45:00|447.33|444.93|448.42|446.02|449.44|447.04|446.57|444.17|0
1626691800000|2021-07-19 10:50:00|448.26|445.86|447.83|445.43|448.26|445.86|446.74|444.34|0
1626692100000|2021-07-19 10:55:00|447.92|445.52|447.99|445.59|448.42|446.02|446.9|444.5|0
1626692400000|2021-07-19 11:00:00|447.91|445.51|446.39|443.99|449.6|447.2|446.06|443.66|0
1626692700000|2021-07-19 11:05:00|446.73|444.33|445.72|443.32|447.65|445.25|445.72|443.32|0
1626693000000|2021-07-19 11:10:00|445.55|443.15|445.04|442.64|446.39|443.99|444.87|442.47|0
1626693300000|2021-07-19 11:15:00|444.87|442.47|447.61|445.21|447.78|445.38|443.76|441.36|0
1626693600000|2021-07-19 11:20:00|447.78|445.38|447.1|444.7|448.12|445.72|447.1|444.7|0
1626693900000|2021-07-19 11:25:00|446.94|444.54|443.74|441.34|447.44|445.04|443.58|441.18|0
1626694200000|2021-07-19 11:30:00|443.58|441.18|439.4|437|443.74|441.34|439.23|436.83|0
1626694500000|2021-07-19 11:35:00|439.39|436.99|440.23|437.83|441.4|439|439.39|436.99|0
1626694800000|2021-07-19 11:40:00|439.89|437.49|437.45|435.05|439.89|437.49|436.7|434.3|0
1626695100000|2021-07-19 11:45:00|437.62|435.22|439.96|437.56|440.29|437.89|436.45|434.05|0
1626695400000|2021-07-19 11:50:00|439.79|437.39|438.95|436.55|440.29|437.89|437.12|434.72|0
1626695700000|2021-07-19 11:55:00|438.78|436.38|441.12|438.72|441.29|438.89|438.78|436.38|0
1626696000000|2021-07-19 12:00:00|441.29|438.89|438.95|436.55|441.62|439.22|438.95|436.55|0
1626696300000|2021-07-19 12:05:00|438.78|436.38|437.44|435.04|440.28|437.88|436.94|434.54|0
1626696600000|2021-07-19 12:10:00|437.28|434.88|437.44|435.04|438.44|436.04|436.61|434.21|0
1626696900000|2021-07-19 12:15:00|437.61|435.21|436.85|434.45|437.61|435.21|434.28|431.88|0
1626697200000|2021-07-19 12:20:00|436.94|434.54|436.6|434.2|436.94|434.54|434.11|431.71|0
1626697500000|2021-07-19 12:25:00|436.44|434.04|436.77|434.37|437.44|435.04|435.6|433.2|0
1626697800000|2021-07-19 12:30:00|436.44|434.04|438.1|435.7|438.27|435.87|435.77|433.37|0
1626698100000|2021-07-19 12:35:00|438.43|436.03|435.6|433.2|439.1|436.7|435.43|433.03|0
1626698400000|2021-07-19 12:40:00|435.77|433.37|437.26|434.86|437.26|434.86|434.6|432.2|0
1626698700000|2021-07-19 12:45:00|436.76|434.36|438.09|435.69|438.09|435.69|435.1|432.7|0
1626699000000|2021-07-19 12:50:00|437.93|435.53|440.1|437.7|440.26|437.86|437.93|435.53|0
1626699300000|2021-07-19 12:55:00|439.84|437.44|437.59|435.19|439.93|437.53|437.59|435.19|0
1626699600000|2021-07-19 13:00:00|437.26|434.86|434.59|432.19|437.59|435.19|434.59|432.19|0
1626699900000|2021-07-19 13:05:00|434.92|432.52|435.26|432.86|435.92|433.52|434.26|431.86|0
1626700200000|2021-07-19 13:10:00|435.09|432.69|434.59|432.19|435.92|433.52|433.59|431.19|0
1626700500000|2021-07-19 13:15:00|434.75|432.35|434.42|432.02|434.92|432.52|433.42|431.02|0
1626700800000|2021-07-19 13:20:00|434.59|432.19|436.25|433.85|436.25|433.85|434.09|431.69|0
1626701100000|2021-07-19 13:25:00|435.91|433.51|435.99|433.59|437.25|434.85|435.75|433.35|0
1626701400000|2021-07-19 13:30:00|436.25|433.85|433.58|431.18|439.58|437.18|432.59|430.19|0
1626701700000|2021-07-19 13:35:00|433.75|431.35|435.74|433.34|438.24|435.84|432.59|430.19|0
1626702000000|2021-07-19 13:40:00|435.58|433.18|438.57|436.17|438.74|436.34|430.1|427.7|0
1626702300000|2021-07-19 13:45:00|438.24|435.84|431.92|429.52|438.57|436.17|431.92|429.52|0
1626702600000|2021-07-19 13:50:00|431.42|429.02|424.49|422.09|431.42|429.02|423.51|421.11|0
1626702900000|2021-07-19 13:55:00|424.82|422.42|424|421.6|426.46|424.06|421.37|418.97|0
1626703200000|2021-07-19 14:00:00|423.01|420.61|422.35|419.95|423.34|420.94|418.27|415.87|0
1626703500000|2021-07-19 14:05:00|422.03|419.63|421.7|419.3|424.32|421.92|420.39|417.99|0
1626703800000|2021-07-19 14:10:00|421.04|418.64|422.3|419.9|426.02|423.62|414.84|412.44|0
1626704100000|2021-07-19 14:15:00|421.81|419.41|418.71|416.31|422.3|419.9|415.63|413.23|0
1626704400000|2021-07-19 14:20:00|418.23|415.83|421.15|418.75|421.48|419.08|416.6|414.2|0
1626704700000|2021-07-19 14:25:00|420.83|418.43|425.03|422.63|425.81|423.41|418.06|415.66|0
1626705000000|2021-07-19 14:30:00|424.87|422.47|422.58|420.18|424.87|422.47|420.63|418.23|0
1626705300000|2021-07-19 14:35:00|423.07|420.67|424.05|421.65|424.05|421.65|419|416.6|0
1626705600000|2021-07-19 14:40:00|423.72|421.32|427.65|425.25|427.65|425.25|422.58|420.18|0
1626705900000|2021-07-19 14:45:00|426.83|424.43|428.3|425.9|428.96|426.56|426.66|424.26|0
1626706200000|2021-07-19 14:50:00|428.63|426.23|421.15|418.75|429.12|426.72|421.15|418.75|0
1626706500000|2021-07-19 14:55:00|421.32|418.92|424.1|421.7|424.42|422.02|419.52|417.12|0
1626706800000|2021-07-19 15:00:00|424.26|421.86|428.53|426.13|428.86|426.46|420.58|418.18|0
1626707100000|2021-07-19 15:05:00|428.36|425.96|429.84|427.44|430.17|427.77|427.7|425.3|0
1626707400000|2021-07-19 15:10:00|429.68|427.28|428.85|426.45|430.5|428.1|428.36|425.96|0
1626707700000|2021-07-19 15:15:00|429.02|426.62|428.85|426.45|430.99|428.59|428.85|426.45|0
1626708000000|2021-07-19 15:20:00|429.51|427.11|425.23|422.83|429.67|427.27|424.91|422.51|0
1626708300000|2021-07-19 15:25:00|425.07|422.67|424.13|421.73|427.2|424.8|423.64|421.24|0
1626708600000|2021-07-19 15:30:00|423.96|421.56|427.46|425.06|431.31|428.91|423.39|420.99|0
1626708900000|2021-07-19 15:35:00|427.62|425.22|426.3|423.9|428.45|426.05|424.82|422.42|0
1626709200000|2021-07-19 15:40:00|426.8|424.4|428.94|426.54|429.11|426.71|425.48|423.08|0
1626709500000|2021-07-19 15:45:00|428.78|426.38|428.11|425.71|429.93|427.53|427.78|425.38|0
1626709800000|2021-07-19 15:50:00|428.28|425.88|426.62|424.22|429.1|426.7|425.47|423.07|0
1626710100000|2021-07-19 15:55:00|426.46|424.06|426.79|424.39|429.6|427.2|425.97|423.57|0
1626710400000|2021-07-19 16:00:00|426.95|424.55|420.54|418.14|426.95|424.55|420.38|417.98|0
1626710700000|2021-07-19 16:05:00|420.21|417.81|420.35|417.95|423.3|420.9|417.2|414.8|0
1626711000000|2021-07-19 16:10:00|420.19|417.79|420.67|418.27|421.49|419.09|419.53|417.13|0
1626711300000|2021-07-19 16:15:00|420.59|418.19|421|418.6|422.8|420.4|419.94|417.54|0
1626711600000|2021-07-19 16:20:00|420.51|418.11|421.49|419.09|421.98|419.58|418.39|415.99|0
1626711900000|2021-07-19 16:25:00|421.32|418.92|418.71|416.31|423.45|421.05|418.22|415.82|0
1626712200000|2021-07-19 16:30:00|418.38|415.98|416.5|414.1|418.54|416.14|415.78|413.38|0
1626712500000|2021-07-19 16:35:00|416.43|414.03|414.64|412.24|416.59|414.19|414.64|412.24|0
1626712800000|2021-07-19 16:40:00|415.12|412.72|412.28|409.88|415.29|412.89|412.09|409.69|0
1626713100000|2021-07-19 16:45:00|412.37|409.97|413.17|410.77|414.63|412.23|412.21|409.81|0
1626713400000|2021-07-19 16:50:00|413.01|410.61|414.95|412.55|416.09|413.69|411.72|409.32|0
1626713700000|2021-07-19 16:55:00|414.79|412.39|415.84|413.44|416.09|413.69|413.5|411.1|0
1626714000000|2021-07-19 17:00:00|415.28|412.88|416.9|414.5|418.85|416.45|414.47|412.07|0
1626714300000|2021-07-19 17:05:00|416.57|414.17|419.34|416.94|419.34|416.94|415.11|412.71|0
1626714600000|2021-07-19 17:10:00|419.01|416.61|416.73|414.33|419.25|416.85|416.41|414.01|0
1626714900000|2021-07-19 17:15:00|416.57|414.17|416.73|414.33|419.33|416.93|416.57|414.17|0
1626715200000|2021-07-19 17:20:00|416.57|414.17|415.27|412.87|417.38|414.98|413.97|411.57|0
1626715500000|2021-07-19 17:25:00|415.1|412.7|412.67|410.27|415.59|413.19|411.87|409.47|0
1626715800000|2021-07-19 17:30:00|411.7|409.3|410.26|407.86|411.86|409.46|409.62|407.22|0
1626716100000|2021-07-19 17:35:00|410.58|408.18|412.68|410.28|414.63|412.23|410.58|408.18|0
1626716400000|2021-07-19 17:40:00|412.84|410.44|412.03|409.63|414.05|411.65|410.9|408.5|0
1626716700000|2021-07-19 17:45:00|412.19|409.79|410.58|408.18|414.62|412.22|410.58|408.18|0
1626717000000|2021-07-19 17:50:00|410.74|408.34|414.66|412.26|414.66|412.26|409.93|407.53|0
1626717300000|2021-07-19 17:55:00|414.5|412.1|411.26|408.86|415.8|413.4|410.62|408.22|0
1626717600000|2021-07-19 18:00:00|410.94|408.54|416.28|413.88|417.26|414.86|410.94|408.54|0
1626717900000|2021-07-19 18:05:00|416.44|414.04|412.23|409.83|416.61|414.21|412.23|409.83|0
1626718200000|2021-07-19 18:10:00|412.55|410.15|415.3|412.9|417.25|414.85|412.55|410.15|0
1626718500000|2021-07-19 18:15:00|415.79|413.39|418.06|415.66|418.06|415.66|414.33|411.93|0
1626718800000|2021-07-19 18:20:00|418.23|415.83|417.08|414.68|419.2|416.8|417.08|414.68|0
1626719100000|2021-07-19 18:25:00|417.25|414.85|418.22|415.82|418.38|415.98|415.79|413.39|0
1626719400000|2021-07-19 18:30:00|418.38|415.98|415.78|413.38|418.55|416.15|414.16|411.76|0
1626719700000|2021-07-19 18:35:00|416.43|414.03|411.25|408.85|416.43|414.03|410.6|408.2|0
1626720000000|2021-07-19 18:40:00|411.09|408.69|412.57|410.17|414.18|411.78|410.6|408.2|0
1626720300000|2021-07-19 18:45:00|412.89|410.49|414.99|412.59|415.15|412.75|412.08|409.68|0
1626720600000|2021-07-19 18:50:00|414.83|412.43|414.34|411.94|416.28|413.88|412.73|410.33|0
1626720900000|2021-07-19 18:55:00|414.18|411.78|414.82|412.42|418.06|415.66|414.02|411.62|0
1626721200000|2021-07-19 19:00:00|414.5|412.1|417.57|415.17|417.57|415.17|413.21|410.81|0
1626721500000|2021-07-19 19:05:00|417.25|414.85|418.87|416.47|419.52|417.12|415.3|412.9|0
1626721800000|2021-07-19 19:10:00|418.71|416.31|418.38|415.98|421.38|418.98|417.41|415.01|0
1626722100000|2021-07-19 19:15:00|418.05|415.65|414.81|412.41|418.87|416.47|414.49|412.09|0
1626722400000|2021-07-19 19:20:00|414.73|412.33|413.52|411.12|416.11|413.71|413.36|410.96|0
1626722700000|2021-07-19 19:25:00|413.68|411.28|414.16|411.76|416.27|413.87|413.2|410.8|0
1626723000000|2021-07-19 19:30:00|414|411.6|414.65|412.25|417.24|414.84|413.35|410.95|0
1626723300000|2021-07-19 19:35:00|414.48|412.08|419.02|416.62|419.02|416.62|413.68|411.28|0
1626723600000|2021-07-19 19:40:00|418.69|416.29|417.56|415.16|421.13|418.73|417.23|414.83|0
1626723900000|2021-07-19 19:45:00|418.04|415.64|419.74|417.34|423.89|421.49|416.42|414.02|0
1626724200000|2021-07-19 19:50:00|419.9|417.5|423.33|420.93|424.31|421.91|418.93|416.53|0
1626724500000|2021-07-19 19:55:00|423.16|420.76|429.39|426.99|429.39|426.99|421.69|419.29|0
1626724800000|2021-07-19 20:00:00|431.04|428.64|430.28|427.88|433.3|430.9|428.41|426.01|0
1626725100000|2021-07-19 20:05:00|429.01|426.61|429.18|426.78|429.51|427.11|428.52|426.12|0
1626725400000|2021-07-19 20:10:00|429.01|426.61|429.17|426.77|429.5|427.1|428.85|426.45|0
1626725700000|2021-07-19 20:15:00|429.54|426.74|430.03|427.23|430.36|427.56|429.54|426.74|0
1626726000000|2021-07-19 20:20:00|430.11|427.31|431.35|428.55|432.01|429.21|429.7|426.9|0
1626726300000|2021-07-19 20:25:00|431.59|428.79|430.69|427.89|431.68|428.88|430.52|427.72|0
1626726600000|2021-07-19 20:30:00|430.85|428.05|431.68|428.88|431.68|428.88|430.77|427.97|0
1626726900000|2021-07-19 20:35:00|431.51|428.71|431.34|428.54|431.68|428.88|431.01|428.21|0
1626727200000|2021-07-19 20:40:00|431.42|428.62|431.67|428.87|431.84|429.04|431.34|428.54|0
1626727500000|2021-07-19 20:45:00|431.75|428.95|432.83|430.03|433|430.2|431.75|428.95|0
1626727800000|2021-07-19 20:50:00|432.99|430.19|432.5|429.7|433.49|430.69|432.33|429.53|0
1626728100000|2021-07-19 20:55:00|432.66|429.86|433.9|431.1|434.32|431.52|432.5|429.7|0
1626728400000|2021-07-19 21:00:00|433.53|430.73|433.48|430.68|433.74|430.94|433.29|430.49|0
1626728700000|2021-07-19 21:05:00|433.36|430.56|433.36|430.56|433.64|430.84|433.3|430.5|0
1626729000000|2021-07-19 21:10:00|433.38|430.58|433.79|430.99|433.79|430.99|433.33|430.53|0
1626729300000|2021-07-19 21:15:00|433.76|430.96|433.76|430.96|433.85|431.05|433.55|430.75|0
1626729600000|2021-07-19 21:20:00|433.85|431.05|433.78|430.98|434.12|431.32|433.73|430.93|0
1626729900000|2021-07-19 21:25:00|433.76|430.96|433.65|430.85|433.76|430.96|433.54|430.74|0
1626730200000|2021-07-19 21:30:00|433.73|430.93|434.02|431.22|434.02|431.22|433.65|430.85|0
1626730500000|2021-07-19 21:35:00|433.99|431.19|434.28|431.48|434.28|431.48|433.94|431.14|0
1626730800000|2021-07-19 21:40:00|434.31|431.51|434.26|431.46|434.31|431.51|434.23|431.43|0
1626731100000|2021-07-19 21:45:00|434.28|431.48|434.04|431.24|434.4|431.6|433.99|431.19|0
1626731400000|2021-07-19 21:50:00|434.08|431.28|434.35|431.55|434.39|431.59|433.84|431.04|0
1626731700000|2021-07-19 21:55:00|434.37|431.57|434.59|431.79|434.73|431.93|434.27|431.47|0
1626732000000|2021-07-19 22:00:00|434.7|431.9|434.46|431.66|435.29|432.49|433.54|430.74|0
1626732300000|2021-07-19 22:05:00|434.29|431.49|432.96|430.16|434.46|431.66|432.63|429.83|0
1626732600000|2021-07-19 22:10:00|433.13|430.33|432.87|430.07|433.46|430.66|432.87|430.07|0
1626732900000|2021-07-19 22:15:00|432.79|429.99|431.97|429.17|432.96|430.16|431.97|429.17|0
1626733200000|2021-07-19 22:20:00|432.13|429.33|432.29|429.49|432.3|429.5|432.04|429.24|0
1626733500000|2021-07-19 22:25:00|432.21|429.41|432.13|429.33|432.29|429.49|431.88|429.08|0
1626733800000|2021-07-19 22:30:00|432.46|429.66|431.79|428.99|432.62|429.82|431.79|428.99|0
1626734100000|2021-07-19 22:35:00|431.96|429.16|432.29|429.49|432.29|429.49|431.87|429.07|0
1626734400000|2021-07-19 22:40:00|432.12|429.32|432.12|429.32|432.29|429.49|431.96|429.16|0
1626734700000|2021-07-19 22:45:00|432.29|429.49|432.45|429.65|432.78|429.98|432.29|429.49|0
1626735000000|2021-07-19 22:50:00|432.53|429.73|432.78|429.98|432.78|429.98|432.45|429.65|0
1626735300000|2021-07-19 22:55:00|432.69|429.89|433.94|431.14|433.94|431.14|432.61|429.81|0
1626735600000|2021-07-19 23:00:00|434.1|431.3|435.09|432.29|435.26|432.46|433.94|431.14|0
1626735900000|2021-07-19 23:05:00|435.26|432.46|434.43|431.63|435.26|432.46|434.26|431.46|0
1626736200000|2021-07-19 23:10:00|434.26|431.46|432.77|429.97|434.26|431.46|432.77|429.97|0
1626736500000|2021-07-19 23:15:00|432.68|429.88|433.27|430.47|433.43|430.63|432.52|429.72|0
1626736800000|2021-07-19 23:20:00|433.43|430.63|433.1|430.3|433.6|430.8|432.93|430.13|0
1626737100000|2021-07-19 23:25:00|433.01|430.21|432.93|430.13|433.1|430.3|432.6|429.8|0
1626737400000|2021-07-19 23:30:00|433.1|430.3|434.25|431.45|434.92|432.12|433.1|430.3|0
1626737700000|2021-07-19 23:35:00|434.42|431.62|434.25|431.45|434.59|431.79|434.25|431.45|0
1626738000000|2021-07-19 23:40:00|434.09|431.29|435.58|432.78|435.58|432.78|434.09|431.29|0
1626738300000|2021-07-19 23:45:00|435.24|432.44|434.91|432.11|435.41|432.61|434.75|431.95|0
1626738600000|2021-07-19 23:50:00|434.75|431.95|435.24|432.44|435.24|432.44|433.91|431.11|0
1626738900000|2021-07-19 23:55:00|435.07|432.27|434.41|431.61|435.24|432.44|434.08|431.28|0
1626739200000|2021-07-20 00:00:00|434.58|431.78|435.73|432.93|436.23|433.43|434.41|431.61|0
1626739500000|2021-07-20 00:05:00|435.4|432.6|434.57|431.77|436.23|433.43|434.57|431.77|0
1626739800000|2021-07-20 00:10:00|434.41|431.61|434.9|432.1|435.07|432.27|433.58|430.78|0
1626740100000|2021-07-20 00:15:00|435.07|432.27|436.06|433.26|436.06|433.26|434.9|432.1|0
1626740400000|2021-07-20 00:20:00|435.81|433.01|436.47|433.67|436.56|433.76|435.73|432.93|0
1626740700000|2021-07-20 00:25:00|436.39|433.59|437.55|434.75|437.89|435.09|436.39|433.59|0
1626741000000|2021-07-20 00:30:00|437.72|434.92|437.55|434.75|438.22|435.42|437.05|434.25|0
1626741300000|2021-07-20 00:35:00|437.46|434.66|436.88|434.08|437.72|434.92|436.88|434.08|0
1626741600000|2021-07-20 00:40:00|437.05|434.25|438.46|435.66|438.46|435.66|437.05|434.25|0
1626741900000|2021-07-20 00:45:00|438.55|435.75|437.96|435.16|438.55|435.75|437.71|434.91|0
1626742200000|2021-07-20 00:50:00|437.88|435.08|438.04|435.24|438.54|435.74|437.88|435.08|0
1626742500000|2021-07-20 00:55:00|438.21|435.41|437.87|435.07|438.38|435.58|437.87|435.07|0
1626742800000|2021-07-20 01:00:00|438.21|435.41|437.37|434.57|438.37|435.57|437.37|434.57|0
1626743100000|2021-07-20 01:05:00|437.21|434.41|436.54|433.74|437.21|434.41|435.88|433.08|0
1626743400000|2021-07-20 01:10:00|436.45|433.65|437.7|434.9|438.04|435.24|436.45|433.65|0
1626743700000|2021-07-20 01:15:00|437.87|435.07|438.7|435.9|438.7|435.9|437.54|434.74|0
1626744000000|2021-07-20 01:20:00|439.03|436.23|438.53|435.73|439.03|436.23|438.03|435.23|0
1626744300000|2021-07-20 01:25:00|438.7|435.9|439.19|436.39|439.19|436.39|438.2|435.4|0
1626744600000|2021-07-20 01:30:00|439.03|436.23|439.36|436.56|439.53|436.73|439.03|436.23|0
1626744900000|2021-07-20 01:35:00|439.19|436.39|439.02|436.22|439.19|436.39|438.19|435.39|0
1626745200000|2021-07-20 01:40:00|439.19|436.39|439.86|437.06|440.02|437.22|438.86|436.06|0
1626745500000|2021-07-20 01:45:00|439.69|436.89|439.85|437.05|440.19|437.39|439.52|436.72|0
1626745800000|2021-07-20 01:50:00|439.93|437.13|441.35|438.55|441.69|438.89|439.93|437.13|0
1626746100000|2021-07-20 01:55:00|441.27|438.47|442.02|439.22|442.19|439.39|440.85|438.05|0
1626746400000|2021-07-20 02:00:00|441.85|439.05|442.35|439.55|442.69|439.89|441.77|438.97|0
1626746700000|2021-07-20 02:05:00|442.43|439.63|442.18|439.38|442.69|439.89|442.02|439.22|0
1626747000000|2021-07-20 02:10:00|442.02|439.22|441.51|438.71|442.35|439.55|441.51|438.71|0
1626747300000|2021-07-20 02:15:00|441.35|438.55|440.51|437.71|441.35|438.55|440.34|437.54|0
1626747600000|2021-07-20 02:20:00|440.34|437.54|441.34|438.54|441.51|438.71|440.34|437.54|0
1626747900000|2021-07-20 02:25:00|441.42|438.62|441.51|438.71|442.68|439.88|441.42|438.62|0
1626748200000|2021-07-20 02:30:00|441.34|438.54|442.17|439.37|442.68|439.88|441.34|438.54|0
1626748500000|2021-07-20 02:35:00|442.01|439.21|441.5|438.7|442.51|439.71|441.5|438.7|0
1626748800000|2021-07-20 02:40:00|441.67|438.87|441.67|438.87|442|439.2|441.34|438.54|0
1626749100000|2021-07-20 02:45:00|441.84|439.04|442.67|439.87|442.67|439.87|441.67|438.87|0
1626749400000|2021-07-20 02:50:00|442.58|439.78|441.33|438.53|442.67|439.87|441.16|438.36|0
1626749700000|2021-07-20 02:55:00|441.41|438.61|438.74|435.94|441.5|438.7|438.74|435.94|0
1626750000000|2021-07-20 03:00:00|438.9|436.1|440.41|437.61|440.74|437.94|438.9|436.1|0
1626750300000|2021-07-20 03:05:00|440.57|437.77|438.4|435.6|440.57|437.77|438.4|435.6|0
1626750600000|2021-07-20 03:10:00|438.23|435.43|438.4|435.6|439.4|436.6|438.06|435.26|0
1626750900000|2021-07-20 03:15:00|438.48|435.68|438.73|435.93|438.9|436.1|438.06|435.26|0
1626751200000|2021-07-20 03:20:00|438.56|435.76|437.89|435.09|438.73|435.93|437.73|434.93|0
1626751500000|2021-07-20 03:25:00|437.73|434.93|434.23|431.43|438.06|435.26|434.23|431.43|0
1626751800000|2021-07-20 03:30:00|434.31|431.51|433.4|430.6|434.31|431.51|432.9|430.1|0
1626752100000|2021-07-20 03:35:00|433.31|430.51|431.4|428.6|433.56|430.76|431.07|428.27|0
1626752400000|2021-07-20 03:40:00|431.24|428.44|431.57|428.77|431.9|429.1|430.08|427.28|0
1626752700000|2021-07-20 03:45:00|431.73|428.93|432.39|429.59|433.22|430.42|431.73|428.93|0
1626753000000|2021-07-20 03:50:00|432.56|429.76|431.31|428.51|432.73|429.93|430.9|428.1|0
1626753300000|2021-07-20 03:55:00|431.4|428.6|431.73|428.93|431.89|429.09|430.07|427.27|0
1626753600000|2021-07-20 04:00:00|431.48|428.68|431.89|429.09|432.06|429.26|431.06|428.26|0
1626753900000|2021-07-20 04:05:00|431.73|428.93|431.23|428.43|432.39|429.59|430.9|428.1|0
1626754200000|2021-07-20 04:10:00|431.06|428.26|429.9|427.1|431.06|428.26|429.57|426.77|0
1626754500000|2021-07-20 04:15:00|429.73|426.93|428.91|426.11|430.23|427.43|428.58|425.78|0
1626754800000|2021-07-20 04:20:00|428.74|425.94|430.23|427.43|430.23|427.43|428.41|425.61|0
1626755100000|2021-07-20 04:25:00|430.14|427.34|430.56|427.76|430.56|427.76|429.4|426.6|0
1626755400000|2021-07-20 04:30:00|430.72|427.92|430.3|427.5|430.89|428.09|430.22|427.42|0
1626755700000|2021-07-20 04:35:00|430.39|427.59|430.39|427.59|431.05|428.25|430.22|427.42|0
1626756000000|2021-07-20 04:40:00|430.3|427.5|431.21|428.41|431.29|428.49|430.22|427.42|0
1626756300000|2021-07-20 04:45:00|431.05|428.25|432.04|429.24|432.04|429.24|430.88|428.08|0
1626756600000|2021-07-20 04:50:00|432.2|429.4|432.7|429.9|433.2|430.4|432.04|429.24|0
1626756900000|2021-07-20 04:55:00|432.87|430.07|432.7|429.9|433.03|430.23|431.7|428.9|0
1626757200000|2021-07-20 05:00:00|432.78|429.98|433.19|430.39|434.36|431.56|432.2|429.4|0
1626757500000|2021-07-20 05:05:00|433.36|430.56|433.69|430.89|434.02|431.22|433.03|430.23|0
1626757800000|2021-07-20 05:10:00|433.52|430.72|432.44|429.64|433.69|430.89|431.86|429.06|0
1626758100000|2021-07-20 05:15:00|432.36|429.56|432.69|429.89|432.69|429.89|430.87|428.07|0
1626758400000|2021-07-20 05:20:00|432.77|429.97|433.19|430.39|433.35|430.55|432.19|429.39|0
1626758700000|2021-07-20 05:25:00|433.1|430.3|433.52|430.72|433.52|430.72|432.52|429.72|0
1626759000000|2021-07-20 05:30:00|433.35|430.55|432.85|430.05|433.52|430.72|432.85|430.05|0
1626759300000|2021-07-20 05:35:00|432.93|430.13|433.09|430.29|433.18|430.38|432.52|429.72|0
1626759600000|2021-07-20 05:40:00|433.01|430.21|432.68|429.88|433.35|430.55|432.68|429.88|0
1626759900000|2021-07-20 05:45:00|432.85|430.05|432.84|430.04|433.01|430.21|432.18|429.38|0
1626760200000|2021-07-20 05:50:00|433.01|430.21|434.5|431.7|434.5|431.7|432.84|430.04|0
1626760500000|2021-07-20 05:55:00|434.34|431.54|434.67|431.87|435|432.2|434.08|431.28|0
1626760800000|2021-07-20 06:00:00|434.5|431.7|436.5|433.7|437.33|434.53|434.17|431.37|0
1626761100000|2021-07-20 06:05:00|436.33|433.53|437.2|434.4|437.29|434.49|435.66|432.86|0
1626761400000|2021-07-20 06:10:00|437.12|434.32|436.79|433.99|437.79|434.99|436.62|433.82|0
1626761700000|2021-07-20 06:15:00|437.12|434.32|436.95|434.15|437.29|434.49|436.45|433.65|0
1626762000000|2021-07-20 06:20:00|436.78|433.98|437.28|434.48|437.28|434.48|436.28|433.48|0
1626762300000|2021-07-20 06:25:00|437.45|434.65|438.11|435.31|438.19|435.39|436.78|433.98|0
1626762600000|2021-07-20 06:30:00|437.78|434.98|437.94|435.14|438.28|435.48|436.95|434.15|0
1626762900000|2021-07-20 06:35:00|438.11|435.31|437.28|434.48|438.11|435.31|437.28|434.48|0
1626763200000|2021-07-20 06:40:00|437.11|434.31|438.11|435.31|438.11|435.31|436.94|434.14|0
1626763500000|2021-07-20 06:45:00|438.02|435.22|437.61|434.81|438.94|436.14|437.61|434.81|0
1626763800000|2021-07-20 06:50:00|437.77|434.97|436.77|433.97|438.11|435.31|436.61|433.81|0
1626764100000|2021-07-20 06:55:00|436.68|433.88|439.27|436.47|439.6|436.8|436.27|433.47|0
1626764400000|2021-07-20 07:00:00|439.44|436.64|439.87|437.07|443|440.2|437.35|434.55|0
1626764700000|2021-07-20 07:05:00|439.5|437.1|440.92|438.52|441.01|438.61|438.5|436.1|0
1626765000000|2021-07-20 07:10:00|441.01|438.61|440.5|438.1|441.01|438.61|440.5|438.1|0
1626765300000|2021-07-20 07:15:00|440.84|438.44|442.66|440.26|443.34|440.94|440.84|438.44|0
1626765600000|2021-07-20 07:20:00|442.83|440.43|442.49|440.09|444.01|441.61|442.49|440.09|0
1626765900000|2021-07-20 07:25:00|442.16|439.76|443.24|440.84|443.33|440.93|440.48|438.08|0
1626766200000|2021-07-20 07:30:00|443.33|440.93|440.78|438.38|443.67|441.27|440.78|438.38|0
1626766500000|2021-07-20 07:35:00|440.61|438.21|439.09|436.69|440.78|438.38|438.84|436.44|0
1626766800000|2021-07-20 07:40:00|438.76|436.36|440.1|437.7|440.1|437.7|438.25|435.85|0
1626767100000|2021-07-20 07:45:00|440.27|437.87|440.27|437.87|441.28|438.88|439.76|437.36|0
1626767400000|2021-07-20 07:50:00|440.1|437.7|438.59|436.19|440.43|438.03|438.59|436.19|0
1626767700000|2021-07-20 07:55:00|438.42|436.02|436.41|434.01|438.58|436.18|436.24|433.84|0
1626768000000|2021-07-20 08:00:00|436.07|433.67|438.25|435.85|438.92|436.52|436.07|433.67|0
1626768300000|2021-07-20 08:05:00|438.41|436.01|436.57|434.17|438.92|436.52|436.57|434.17|0
1626768600000|2021-07-20 08:10:00|436.23|433.83|439.42|437.02|439.42|437.02|435.31|432.91|0
1626768900000|2021-07-20 08:15:00|439.58|437.18|439.16|436.76|440.09|437.69|438.74|436.34|0
1626769200000|2021-07-20 08:20:00|439.25|436.85|438.57|436.17|439.41|437.01|438.49|436.09|0
1626769500000|2021-07-20 08:25:00|438.65|436.25|440.25|437.85|440.42|438.02|438.24|435.84|0
1626769800000|2021-07-20 08:30:00|440.42|438.02|439.74|437.34|440.92|438.52|439.58|437.18|0
1626770100000|2021-07-20 08:35:00|439.58|437.18|440.16|437.76|440.41|438.01|439.24|436.84|0
1626770400000|2021-07-20 08:40:00|440.08|437.68|439.74|437.34|440.58|438.18|439.4|437|0
1626770700000|2021-07-20 08:45:00|439.57|437.17|436.55|434.15|439.57|437.17|436.39|433.99|0
1626771000000|2021-07-20 08:50:00|436.72|434.32|437.13|434.73|437.39|434.99|435.88|433.48|0
1626771300000|2021-07-20 08:55:00|437.05|434.65|437.22|434.82|437.72|435.32|436.55|434.15|0
1626771600000|2021-07-20 09:00:00|437.3|434.9|436.05|433.65|438.89|436.49|435.71|433.31|0
1626771900000|2021-07-20 09:05:00|436.21|433.81|437.22|434.82|437.22|434.82|435.04|432.64|0
1626772200000|2021-07-20 09:10:00|437.38|434.98|438.39|435.99|438.72|436.32|436.55|434.15|0
1626772500000|2021-07-20 09:15:00|438.22|435.82|438.38|435.98|438.72|436.32|437.72|435.32|0
1626772800000|2021-07-20 09:20:00|438.46|436.06|437.21|434.81|438.72|436.32|437.04|434.64|0
1626773100000|2021-07-20 09:25:00|437.04|434.64|437.71|435.31|437.88|435.48|436.54|434.14|0
1626773400000|2021-07-20 09:30:00|437.88|435.48|436.7|434.3|437.88|435.48|436.03|433.63|0
1626773700000|2021-07-20 09:35:00|436.87|434.47|437.08|434.68|438.58|436.18|436.53|434.13|0
1626774000000|2021-07-20 09:40:00|436.91|434.51|436.58|434.18|438.08|435.68|436.58|434.18|0
1626774300000|2021-07-20 09:45:00|436.74|434.34|433.99|431.59|437.24|434.84|433.91|431.51|0
1626774600000|2021-07-20 09:50:00|434.07|431.67|435.42|433.02|436.01|433.61|431.45|429.05|0
1626774900000|2021-07-20 09:55:00|435.59|433.19|435.59|433.19|436.08|433.68|434.42|432.02|0
1626775200000|2021-07-20 10:00:00|435.75|433.35|434.59|432.19|435.75|433.35|433.42|431.02|0
1626775500000|2021-07-20 10:05:00|434.75|432.35|437.91|435.51|438.08|435.68|434.25|431.85|0
1626775800000|2021-07-20 10:10:00|437.83|435.43|440.25|437.85|441.42|439.02|437.75|435.35|0
1626776100000|2021-07-20 10:15:00|440.42|438.02|440.41|438.01|441.59|439.19|440.08|437.68|0
1626776400000|2021-07-20 10:20:00|440.75|438.35|437.73|435.33|441.42|439.02|437.73|435.33|0
1626776700000|2021-07-20 10:25:00|437.65|435.25|438.82|436.42|438.99|436.59|436.65|434.25|0
1626777000000|2021-07-20 10:30:00|438.99|436.59|439.77|437.37|440.27|437.87|438.6|436.2|0
1626777300000|2021-07-20 10:35:00|439.85|437.45|439.26|436.86|440.1|437.7|439.1|436.7|0
1626777600000|2021-07-20 10:40:00|439.43|437.03|438.59|436.19|439.76|437.36|438.26|435.86|0
1626777900000|2021-07-20 10:45:00|438.76|436.36|435.75|433.35|439.59|437.19|435.42|433.02|0
1626778200000|2021-07-20 10:50:00|435.59|433.19|437.71|435.31|438.05|435.65|435.25|432.85|0
1626778500000|2021-07-20 10:55:00|437.55|435.15|439.21|436.81|439.88|437.48|437.38|434.98|0
1626778800000|2021-07-20 11:00:00|439.13|436.73|439.04|436.64|439.13|436.73|436.62|434.22|0
1626779100000|2021-07-20 11:05:00|439.21|436.81|438.88|436.48|440.21|437.81|437.96|435.56|0
1626779400000|2021-07-20 11:10:00|438.54|436.14|437.04|434.64|438.54|436.14|436.04|433.64|0
1626779700000|2021-07-20 11:15:00|437.21|434.81|438.54|436.14|440.04|437.64|437.21|434.81|0
1626780000000|2021-07-20 11:20:00|438.37|435.97|439.78|437.38|440.71|438.31|438.04|435.64|0
1626780300000|2021-07-20 11:25:00|439.7|437.3|440.2|437.8|440.2|437.8|438.2|435.8|0
1626780600000|2021-07-20 11:30:00|440.12|437.72|441.04|438.64|441.38|438.98|439.87|437.47|0
1626780900000|2021-07-20 11:35:00|441.21|438.81|442.21|439.81|442.54|440.14|441.04|438.64|0
1626781200000|2021-07-20 11:40:00|442.12|439.72|441.03|438.63|442.21|439.81|440.87|438.47|0
1626781500000|2021-07-20 11:45:00|440.87|438.47|439.36|436.96|440.87|438.47|439.19|436.79|0
1626781800000|2021-07-20 11:50:00|439.53|437.13|440.86|438.46|441.2|438.8|439.19|436.79|0
1626782100000|2021-07-20 11:55:00|441.03|438.63|440.16|437.76|442.92|440.52|440.08|437.68|0
1626782400000|2021-07-20 12:00:00|440.24|437.84|441.41|439.01|441.92|439.52|439.74|437.34|0
1626782700000|2021-07-20 12:05:00|441.49|439.09|440.24|437.84|441.49|439.09|440.07|437.67|0
1626783000000|2021-07-20 12:10:00|440.07|437.67|439.23|436.83|440.24|437.84|438.9|436.5|0
1626783300000|2021-07-20 12:15:00|439.07|436.67|438.56|436.16|439.31|436.91|438.23|435.83|0
1626783600000|2021-07-20 12:20:00|438.4|436|439.4|437|439.73|437.33|438.23|435.83|0
1626783900000|2021-07-20 12:25:00|439.56|437.16|438.06|435.66|439.73|437.33|438.06|435.66|0
1626784200000|2021-07-20 12:30:00|437.72|435.32|436.05|433.65|438.89|436.49|435.22|432.82|0
1626784500000|2021-07-20 12:35:00|436.39|433.99|436.71|434.31|437.54|435.14|435.05|432.65|0
1626784800000|2021-07-20 12:40:00|436.54|434.14|436.37|433.97|437.2|434.8|435.54|433.14|0
1626785100000|2021-07-20 12:45:00|436.2|433.8|435.87|433.47|436.54|434.14|435.54|433.14|0
1626785400000|2021-07-20 12:50:00|435.7|433.3|434.87|432.47|436.2|433.8|434.28|431.88|0
1626785700000|2021-07-20 12:55:00|434.7|432.3|435.03|432.63|435.7|433.3|433.87|431.47|0
1626786000000|2021-07-20 13:00:00|434.94|432.54|434.2|431.8|436.36|433.96|433.2|430.8|0
1626786300000|2021-07-20 13:05:00|434.03|431.63|432.7|430.3|434.2|431.8|431.71|429.31|0
1626786600000|2021-07-20 13:10:00|432.53|430.13|430.05|427.65|432.87|430.47|429.38|426.98|0
1626786900000|2021-07-20 13:15:00|430.38|427.98|430.54|428.14|431.87|429.47|430.21|427.81|0
1626787200000|2021-07-20 13:20:00|430.71|428.31|431.04|428.64|431.04|428.64|428.89|426.49|0
1626787500000|2021-07-20 13:25:00|431.2|428.8|431.28|428.88|432.86|430.46|429.88|427.48|0
1626787800000|2021-07-20 13:30:00|431.53|429.13|430.7|428.3|433.19|430.79|426.24|423.84|0
1626788100000|2021-07-20 13:35:00|431.2|428.8|431.53|429.13|435.52|433.12|429.54|427.14|0
1626788400000|2021-07-20 13:40:00|430.7|428.3|435.68|433.28|436.51|434.11|429.04|426.64|0
1626788700000|2021-07-20 13:45:00|435.51|433.11|443.2|440.8|443.2|440.8|434.51|432.11|0
1626789000000|2021-07-20 13:50:00|443.37|440.97|444.04|441.64|444.38|441.98|441.36|438.96|0
1626789300000|2021-07-20 13:55:00|444.21|441.81|448.93|446.53|449.6|447.2|443.71|441.31|0
1626789600000|2021-07-20 14:00:00|449.09|446.69|450.45|448.05|451.46|449.06|447.58|445.18|0
1626789900000|2021-07-20 14:05:00|450.11|447.71|446.94|444.54|453.55|451.15|446.26|443.86|0
1626790200000|2021-07-20 14:10:00|446.6|444.2|447.1|444.7|448.12|445.72|446.09|443.69|0
1626790500000|2021-07-20 14:15:00|447.78|445.38|454.22|451.82|454.22|451.82|447.61|445.21|0
1626790800000|2021-07-20 14:20:00|454.05|451.65|456.09|453.69|456.26|453.86|453.54|451.14|0
1626791100000|2021-07-20 14:25:00|456.26|453.86|453.53|451.13|456.43|454.03|453.36|450.96|0
1626791400000|2021-07-20 14:30:00|453.62|451.22|453.7|451.3|454.55|452.15|452.17|449.77|0
1626791700000|2021-07-20 14:35:00|453.53|451.13|453.87|451.47|454.38|451.98|452.34|449.94|0
1626792000000|2021-07-20 14:40:00|454.04|451.64|456.42|454.02|456.76|454.36|454.04|451.64|0
1626792300000|2021-07-20 14:45:00|456.25|453.85|459.32|456.92|459.49|457.09|455.74|453.34|0
1626792600000|2021-07-20 14:50:00|459.66|457.26|460|457.6|460.52|458.12|458.64|456.24|0
1626792900000|2021-07-20 14:55:00|460.17|457.77|462.31|459.91|464.44|462.04|459.32|456.92|0
1626793200000|2021-07-20 15:00:00|462.82|460.42|463.16|460.76|463.51|461.11|461.62|459.22|0
1626793500000|2021-07-20 15:05:00|462.82|460.42|462.13|459.73|463.33|460.93|461.79|459.39|0
1626793800000|2021-07-20 15:10:00|462.3|459.9|463.16|460.76|463.84|461.44|462.13|459.73|0
1626794100000|2021-07-20 15:15:00|463.5|461.1|463.33|460.93|463.67|461.27|461.96|459.56|0
1626794400000|2021-07-20 15:20:00|463.5|461.1|463.84|461.44|464.36|461.96|463.33|460.93|0
1626794700000|2021-07-20 15:25:00|464.01|461.61|460.24|457.84|464.36|461.96|460.24|457.84|0
1626795000000|2021-07-20 15:30:00|460.07|457.67|461.61|459.21|461.78|459.38|459.73|457.33|0
1626795300000|2021-07-20 15:35:00|461.44|459.04|459.9|457.5|461.44|459.04|459.73|457.33|0
1626795600000|2021-07-20 15:40:00|460.07|457.67|464.18|461.78|464.18|461.78|460.07|457.67|0
1626795900000|2021-07-20 15:45:00|464.35|461.95|464.86|462.46|465.38|462.98|463.49|461.09|0
1626796200000|2021-07-20 15:50:00|465.03|462.63|466.41|464.01|466.58|464.18|465.03|462.63|0
1626796500000|2021-07-20 15:55:00|466.06|463.66|468.47|466.07|468.64|466.24|465.72|463.32|0
1626796800000|2021-07-20 16:00:00|468.64|466.24|470.51|468.11|471.89|469.49|468.3|465.9|0
1626797100000|2021-07-20 16:05:00|470.86|468.46|468.1|465.7|471.03|468.63|468.1|465.7|0
1626797400000|2021-07-20 16:10:00|468.28|465.88|469.65|467.25|469.82|467.42|468.1|465.7|0
1626797700000|2021-07-20 16:15:00|469.82|467.42|471.03|468.63|471.11|468.71|469.13|466.73|0
1626798000000|2021-07-20 16:20:00|471.2|468.8|471.2|468.8|471.37|468.97|469.99|467.59|0
1626798300000|2021-07-20 16:25:00|471.02|468.62|470.68|468.28|471.54|469.14|469.82|467.42|0
1626798600000|2021-07-20 16:30:00|471.02|468.62|473.61|471.21|473.78|471.38|470.85|468.45|0
1626798900000|2021-07-20 16:35:00|474.13|471.73|472.74|470.34|474.13|471.73|472.23|469.83|0
1626799200000|2021-07-20 16:40:00|472.57|470.17|473.09|470.69|473.78|471.38|472.57|470.17|0
1626799500000|2021-07-20 16:45:00|473.26|470.86|475.33|472.93|475.68|473.28|473.26|470.86|0
1626799800000|2021-07-20 16:50:00|475.5|473.1|475.68|473.28|476.02|473.62|475.33|472.93|0
1626800100000|2021-07-20 16:55:00|475.76|473.36|475.85|473.45|476.02|473.62|475.5|473.1|0
1626800400000|2021-07-20 17:00:00|476.02|473.62|470.49|468.09|476.54|474.14|470.32|467.92|0
1626800700000|2021-07-20 17:05:00|470.66|468.26|469.63|467.23|471.7|469.3|469.28|466.88|0
1626801000000|2021-07-20 17:10:00|469.46|467.06|470.49|468.09|470.83|468.43|469.28|466.88|0
1626801300000|2021-07-20 17:15:00|470.31|467.91|470.66|468.26|471|468.6|469.97|467.57|0
1626801600000|2021-07-20 17:20:00|470.48|468.08|469.11|466.71|471.52|469.12|468.93|466.53|0
1626801900000|2021-07-20 17:25:00|468.93|466.53|468.93|466.53|469.45|467.05|468.07|465.67|0
1626802200000|2021-07-20 17:30:00|469.1|466.7|470.65|468.25|470.65|468.25|468.59|466.19|0
1626802500000|2021-07-20 17:35:00|470.73|468.33|469.79|467.39|471.17|468.77|469.44|467.04|0
1626802800000|2021-07-20 17:40:00|469.96|467.56|468.24|465.84|470.48|468.08|468.24|465.84|0
1626803100000|2021-07-20 17:45:00|468.41|466.01|467.72|465.32|468.93|466.53|467.55|465.15|0
1626803400000|2021-07-20 17:50:00|467.55|465.15|468.92|466.52|469.44|467.04|467.38|464.98|0
1626803700000|2021-07-20 17:55:00|469.09|466.69|469.61|467.21|470.3|467.9|468.75|466.35|0
1626804000000|2021-07-20 18:00:00|470.12|467.72|472.54|470.14|473.05|470.65|469.95|467.55|0
1626804300000|2021-07-20 18:05:00|472.71|470.31|473.05|470.65|474.26|471.86|472.71|470.31|0
1626804600000|2021-07-20 18:10:00|473.23|470.83|473.05|470.65|474.26|471.86|473.05|470.65|0
1626804900000|2021-07-20 18:15:00|473.4|471|474.09|471.69|474.6|472.2|473.4|471|0
1626805200000|2021-07-20 18:20:00|474.26|471.86|473.56|471.16|474.6|472.2|473.05|470.65|0
1626805500000|2021-07-20 18:25:00|473.39|470.99|474.43|472.03|474.6|472.2|473.3|470.9|0
1626805800000|2021-07-20 18:30:00|474.6|472.2|474.08|471.68|475.29|472.89|474.08|471.68|0
1626806100000|2021-07-20 18:35:00|474.25|471.85|473.21|470.81|474.94|472.54|473.21|470.81|0
1626806400000|2021-07-20 18:40:00|473.39|470.99|473.73|471.33|475.11|472.71|472.87|470.47|0
1626806700000|2021-07-20 18:45:00|473.56|471.16|473.04|470.64|473.9|471.5|471.83|469.43|0
1626807000000|2021-07-20 18:50:00|473.21|470.81|473.73|471.33|474.76|472.36|473.04|470.64|0
1626807300000|2021-07-20 18:55:00|473.38|470.98|471.28|468.88|473.9|471.5|471.28|468.88|0
1626807600000|2021-07-20 19:00:00|471.46|469.06|473.18|470.78|473.36|470.96|471.28|468.88|0
1626807900000|2021-07-20 19:05:00|473.01|470.61|473.18|470.78|474.22|471.82|473.01|470.61|0
1626808200000|2021-07-20 19:10:00|473.01|470.61|476.3|473.9|476.82|474.42|473.01|470.61|0
1626808500000|2021-07-20 19:15:00|476.13|473.73|476.12|473.72|476.99|474.59|475.6|473.2|0
1626808800000|2021-07-20 19:20:00|476.47|474.07|476.99|474.59|477.34|474.94|476.3|473.9|0
1626809100000|2021-07-20 19:25:00|477.16|474.76|475.08|472.68|477.51|475.11|474.21|471.81|0
1626809400000|2021-07-20 19:30:00|474.91|472.51|474.56|472.16|475.68|473.28|473.69|471.29|0
1626809700000|2021-07-20 19:35:00|474.38|471.98|474.76|472.36|475.45|473.05|473.86|471.46|0
1626810000000|2021-07-20 19:40:00|474.58|472.18|474.24|471.84|475.45|473.05|473.89|471.49|0
1626810300000|2021-07-20 19:45:00|474.06|471.66|474.58|472.18|474.58|472.18|473.54|471.14|0
1626810600000|2021-07-20 19:50:00|474.75|472.35|473.37|470.97|475.44|473.04|469.65|467.25|0
1626810900000|2021-07-20 19:55:00|472.16|469.76|467.67|465.27|472.85|470.45|467.67|465.27|0
1626811200000|2021-07-20 20:00:00|467.16|464.76|467.33|464.93|468.53|466.13|467.15|464.75|0
1626811500000|2021-07-20 20:05:00|467.15|464.75|469.39|466.99|469.56|467.16|467.15|464.75|0
1626811800000|2021-07-20 20:10:00|469.22|466.82|470.77|468.37|471.29|468.89|468.87|466.47|0
1626812100000|2021-07-20 20:15:00|470.97|468.17|470.97|468.17|471.14|468.34|470.97|468.17|0
1626812400000|2021-07-20 20:20:00|471.14|468.34|471.14|468.34|471.14|468.34|470.97|468.17|0
1626812700000|2021-07-20 20:25:00|471.05|468.25|470.97|468.17|471.14|468.34|470.27|467.47|0
1626813000000|2021-07-20 20:30:00|470.79|467.99|470.1|467.3|470.79|467.99|469.93|467.13|0
1626813300000|2021-07-20 20:35:00|470.45|467.65|470.27|467.47|470.62|467.82|470.27|467.47|0
1626813600000|2021-07-20 20:40:00|470.18|467.38|470.79|467.99|470.79|467.99|470.1|467.3|0
1626813900000|2021-07-20 20:45:00|470.61|467.81|470.09|467.29|470.7|467.9|469.92|467.12|0
1626814200000|2021-07-20 20:50:00|470.27|467.47|471.13|468.33|471.13|468.33|470.27|467.47|0
1626814500000|2021-07-20 20:55:00|471.3|468.5|470.69|467.89|471.3|468.5|470.52|467.72|0
1626814800000|2021-07-20 21:00:00|470.88|468.08|470.32|467.52|471|468.2|470.01|467.21|0
1626815100000|2021-07-20 21:05:00|470.14|467.34|470.04|467.24|470.19|467.39|470.04|467.24|0
1626815400000|2021-07-20 21:10:00|470.11|467.31|469.96|467.16|470.24|467.44|469.96|467.16|0
1626815700000|2021-07-20 21:15:00|469.99|467.19|469.96|467.16|470.06|467.26|469.81|467.01|0
1626816000000|2021-07-20 21:20:00|469.99|467.19|469.98|467.18|470|467.2|469.86|467.06|0
1626816300000|2021-07-20 21:25:00|470|467.2|469.95|467.15|470|467.2|469.83|467.03|0
1626816600000|2021-07-20 21:30:00|469.91|467.11|469.92|467.12|469.95|467.15|469.9|467.1|0
1626816900000|2021-07-20 21:35:00|469.98|467.18|469.92|467.12|469.98|467.18|469.92|467.12|0
1626817200000|2021-07-20 21:40:00|469.95|467.15|469.95|467.15|469.98|467.18|469.9|467.1|0
1626817500000|2021-07-20 21:45:00|469.92|467.12|469.95|467.15|469.95|467.15|469.92|467.12|0
1626817800000|2021-07-20 21:50:00|469.99|467.19|469.97|467.17|470.1|467.3|469.95|467.15|0
1626818100000|2021-07-20 21:55:00|469.99|467.19|470.29|467.49|470.45|467.65|469.99|467.19|0
1626818400000|2021-07-20 22:00:00|470.15|467.35|470.24|467.44|470.76|467.96|470.07|467.27|0
1626818700000|2021-07-20 22:05:00|470.41|467.61|472.48|469.68|472.48|469.68|470.41|467.61|0
1626819000000|2021-07-20 22:10:00|472.66|469.86|471.96|469.16|472.74|469.94|471.96|469.16|0
1626819300000|2021-07-20 22:15:00|472.13|469.33|472.65|469.85|472.82|470.02|471.96|469.16|0
1626819600000|2021-07-20 22:20:00|472.48|469.68|473.17|470.37|473.17|470.37|472.48|469.68|0
1626819900000|2021-07-20 22:25:00|473.08|470.28|472.13|469.33|473.17|470.37|471.96|469.16|0
1626820200000|2021-07-20 22:30:00|472.04|469.24|472.3|469.5|472.3|469.5|471.95|469.15|0
1626820500000|2021-07-20 22:35:00|472.21|469.41|472.12|469.32|472.47|469.67|471.95|469.15|0
1626820800000|2021-07-20 22:40:00|471.95|469.15|472.3|469.5|472.64|469.84|471.95|469.15|0
1626821100000|2021-07-20 22:45:00|472.47|469.67|472.47|469.67|472.64|469.84|472.12|469.32|0
1626821400000|2021-07-20 22:50:00|472.38|469.58|472.29|469.49|472.47|469.67|472.29|469.49|0
1626821700000|2021-07-20 22:55:00|472.46|469.66|472.64|469.84|472.72|469.92|472.12|469.32|0
1626822000000|2021-07-20 23:00:00|472.46|469.66|472.2|469.4|472.64|469.84|472.12|469.32|0
1626822300000|2021-07-20 23:05:00|472.29|469.49|473.32|470.52|473.84|471.04|472.29|469.49|0
1626822600000|2021-07-20 23:10:00|473.41|470.61|474.71|471.91|474.88|472.08|473.32|470.52|0
1626822900000|2021-07-20 23:15:00|474.54|471.74|474.53|471.73|474.71|471.91|474.01|471.21|0
1626823200000|2021-07-20 23:20:00|474.88|472.08|474.88|472.08|475.4|472.6|474.62|471.82|0
1626823500000|2021-07-20 23:25:00|474.71|471.91|474.88|472.08|475.4|472.6|474.7|471.9|0
1626823800000|2021-07-20 23:30:00|474.79|471.99|475.05|472.25|475.05|472.25|474.7|471.9|0
1626824100000|2021-07-20 23:35:00|474.87|472.07|474.18|471.38|474.87|472.07|473.83|471.03|0
1626824400000|2021-07-20 23:40:00|474.26|471.46|474.18|471.38|474.52|471.72|474.18|471.38|0
1626824700000|2021-07-20 23:45:00|474|471.2|473.66|470.86|474.18|471.38|473.48|470.68|0
1626825000000|2021-07-20 23:50:00|473.83|471.03|474.35|471.55|474.52|471.72|473.83|471.03|0
1626825300000|2021-07-20 23:55:00|474.52|471.72|474.34|471.54|474.87|472.07|474.17|471.37|0
1626825600000|2021-07-21 00:00:00|474.25|471.45|471.4|468.6|474.34|471.54|471.14|468.34|0
1626825900000|2021-07-21 00:05:00|471.31|468.51|471.4|468.6|472.09|469.29|470.54|467.74|0
1626826200000|2021-07-21 00:10:00|471.23|468.43|471.48|468.68|471.74|468.94|470.88|468.08|0
1626826500000|2021-07-21 00:15:00|471.4|468.6|471.74|468.94|471.91|469.11|471.05|468.25|0
1626826800000|2021-07-21 00:20:00|471.57|468.77|472.26|469.46|472.95|470.15|471.57|468.77|0
1626827100000|2021-07-21 00:25:00|472.08|469.28|472.26|469.46|472.43|469.63|471.22|468.42|0
1626827400000|2021-07-21 00:30:00|472.43|469.63|473.46|470.66|473.98|471.18|472.43|469.63|0
1626827700000|2021-07-21 00:35:00|473.29|470.49|473.29|470.49|473.64|470.84|472.6|469.8|0
1626828000000|2021-07-21 00:40:00|473.46|470.66|475.02|472.22|475.02|472.22|472.94|470.14|0
1626828300000|2021-07-21 00:45:00|475.19|472.39|474.85|472.05|475.89|473.09|474.67|471.87|0
1626828600000|2021-07-21 00:50:00|474.76|471.96|474.84|472.04|475.19|472.39|474.67|471.87|0
1626828900000|2021-07-21 00:55:00|474.93|472.13|474.67|471.87|475.19|472.39|474.49|471.69|0
1626829200000|2021-07-21 01:00:00|474.84|472.04|472.24|469.44|474.84|472.04|471.38|468.58|0
1626829500000|2021-07-21 01:05:00|472.41|469.61|472.76|469.96|472.93|470.13|471.72|468.92|0
1626829800000|2021-07-21 01:10:00|472.93|470.13|472.58|469.78|472.93|470.13|472.07|469.27|0
1626830100000|2021-07-21 01:15:00|472.76|469.96|472.93|470.13|473.1|470.3|471.89|469.09|0
1626830400000|2021-07-21 01:20:00|472.75|469.95|473.45|470.65|473.97|471.17|472.58|469.78|0
1626830700000|2021-07-21 01:25:00|473.53|470.73|473.35|470.55|473.96|471.16|473.27|470.47|0
1626831000000|2021-07-21 01:30:00|473.27|470.47|472.58|469.78|473.62|470.82|471.19|468.39|0
1626831300000|2021-07-21 01:35:00|472.75|469.95|472.92|470.12|473.27|470.47|472.06|469.26|0
1626831600000|2021-07-21 01:40:00|473.09|470.29|472.66|469.86|473.61|470.81|472.05|469.25|0
1626831900000|2021-07-21 01:45:00|472.75|469.95|472.22|469.42|473.26|470.46|471.71|468.91|0
1626832200000|2021-07-21 01:50:00|472.05|469.25|472.4|469.6|472.74|469.94|472.05|469.25|0
1626832500000|2021-07-21 01:55:00|472.22|469.42|471.36|468.56|472.4|469.6|470.32|467.52|0
1626832800000|2021-07-21 02:00:00|470.66|467.86|469.8|467|471.18|468.38|469.8|467|0
1626833100000|2021-07-21 02:05:00|469.97|467.17|469.11|466.31|470.32|467.52|468.76|465.96|0
1626833400000|2021-07-21 02:10:00|469.28|466.48|468.93|466.13|469.28|466.48|468.24|465.44|0
1626833700000|2021-07-21 02:15:00|469.1|466.3|468.07|465.27|469.62|466.82|467.9|465.1|0
1626834000000|2021-07-21 02:20:00|467.9|465.1|466.86|464.06|468.24|465.44|466.86|464.06|0
1626834300000|2021-07-21 02:25:00|466.77|463.97|466.52|463.72|467.21|464.41|466|463.2|0
1626834600000|2021-07-21 02:30:00|466.69|463.89|466.08|463.28|467.38|464.58|465.83|463.03|0
1626834900000|2021-07-21 02:35:00|466|463.2|466.68|463.88|467.03|464.23|465.82|463.02|0
1626835200000|2021-07-21 02:40:00|466.86|464.06|465.99|463.19|466.86|464.06|465.99|463.19|0
1626835500000|2021-07-21 02:45:00|466.17|463.37|464.62|461.82|466.17|463.37|464.27|461.47|0
1626835800000|2021-07-21 02:50:00|464.44|461.64|464.96|462.16|464.96|462.16|464.27|461.47|0
1626836100000|2021-07-21 02:55:00|464.79|461.99|464.96|462.16|465.13|462.33|464.78|461.98|0
1626836400000|2021-07-21 03:00:00|465.13|462.33|465.3|462.5|465.3|462.5|464.78|461.98|0
1626836700000|2021-07-21 03:05:00|465.47|462.67|465.47|462.67|466.16|463.36|465.12|462.32|0
1626837000000|2021-07-21 03:10:00|465.64|462.84|464.95|462.15|465.81|463.01|464.95|462.15|0
1626837300000|2021-07-21 03:15:00|465.12|462.32|466.32|463.52|466.32|463.52|465.12|462.32|0
1626837600000|2021-07-21 03:20:00|466.5|463.7|466.15|463.35|466.5|463.7|465.81|463.01|0
1626837900000|2021-07-21 03:25:00|466.06|463.26|466.84|464.04|467.01|464.21|465.63|462.83|0
1626838200000|2021-07-21 03:30:00|467.01|464.21|466.83|464.03|467.35|464.55|466.66|463.86|0
1626838500000|2021-07-21 03:35:00|467.01|464.21|466.14|463.34|467.35|464.55|465.63|462.83|0
1626838800000|2021-07-21 03:40:00|466.32|463.52|466.14|463.34|466.83|464.03|466.14|463.34|0
1626839100000|2021-07-21 03:45:00|465.97|463.17|465.8|463|466.14|463.34|465.62|462.82|0
1626839400000|2021-07-21 03:50:00|465.97|463.17|466.31|463.51|466.31|463.51|465.8|463|0
1626839700000|2021-07-21 03:55:00|466.39|463.59|466.48|463.68|466.65|463.85|466.31|463.51|0
1626840000000|2021-07-21 04:00:00|466.31|463.51|467.68|464.88|467.68|464.88|466.22|463.42|0
1626840300000|2021-07-21 04:05:00|468.03|465.23|468.03|465.23|468.2|465.4|467.51|464.71|0
1626840600000|2021-07-21 04:10:00|467.94|465.14|466.99|464.19|468.03|465.23|466.99|464.19|0
1626840900000|2021-07-21 04:15:00|467.16|464.36|467.33|464.53|467.68|464.88|467.16|464.36|0
1626841200000|2021-07-21 04:20:00|467.16|464.36|466.99|464.19|467.33|464.53|466.99|464.19|0
1626841500000|2021-07-21 04:25:00|467.16|464.36|466.81|464.01|467.33|464.53|466.81|464.01|0
1626841800000|2021-07-21 04:30:00|466.98|464.18|466.81|464.01|466.98|464.18|466.3|463.5|0
1626842100000|2021-07-21 04:35:00|466.98|464.18|467.33|464.53|467.5|464.7|466.64|463.84|0
1626842400000|2021-07-21 04:40:00|467.41|464.61|466.98|464.18|467.5|464.7|466.81|464.01|0
1626842700000|2021-07-21 04:45:00|466.81|464.01|466.63|463.83|466.98|464.18|466.63|463.83|0
1626843000000|2021-07-21 04:50:00|466.46|463.66|465.94|463.14|466.46|463.66|465.94|463.14|0
1626843300000|2021-07-21 04:55:00|465.77|462.97|464.22|461.42|465.77|462.97|464.22|461.42|0
1626843600000|2021-07-21 05:00:00|464.39|461.59|466.28|463.48|466.46|463.66|464.39|461.59|0
1626843900000|2021-07-21 05:05:00|466.45|463.65|466.45|463.65|466.97|464.17|466.19|463.39|0
1626844200000|2021-07-21 05:10:00|466.28|463.48|466.62|463.82|466.97|464.17|466.11|463.31|0
1626844500000|2021-07-21 05:15:00|466.71|463.91|466.62|463.82|466.79|463.99|466.11|463.31|0
1626844800000|2021-07-21 05:20:00|466.45|463.65|466.96|464.16|466.96|464.16|466.45|463.65|0
1626845100000|2021-07-21 05:25:00|467.14|464.34|467.99|465.19|468.17|465.37|466.96|464.16|0
1626845400000|2021-07-21 05:30:00|468.17|465.37|468.51|465.71|469.55|466.75|467.99|465.19|0
1626845700000|2021-07-21 05:35:00|468.34|465.54|468.51|465.71|468.85|466.05|468.16|465.36|0
1626846000000|2021-07-21 05:40:00|468.42|465.62|468.68|465.88|468.85|466.05|467.99|465.19|0
1626846300000|2021-07-21 05:45:00|468.51|465.71|468.85|466.05|468.85|466.05|468.33|465.53|0
1626846600000|2021-07-21 05:50:00|469.02|466.22|466.78|463.98|469.02|466.22|466.61|463.81|0
1626846900000|2021-07-21 05:55:00|466.61|463.81|468.63|465.83|468.97|466.17|466.44|463.64|0
1626847200000|2021-07-21 06:00:00|468.71|465.91|470.69|467.89|471.64|468.84|468.63|465.83|0
1626847500000|2021-07-21 06:05:00|470.52|467.72|469.22|466.42|470.52|467.72|468.8|466|0
1626847800000|2021-07-21 06:10:00|469.31|466.51|471.03|468.23|471.03|468.23|469.14|466.34|0
1626848100000|2021-07-21 06:15:00|470.86|468.06|470.51|467.71|471.55|468.75|470.25|467.45|0
1626848400000|2021-07-21 06:20:00|470.68|467.88|469.99|467.19|470.86|468.06|469.99|467.19|0
1626848700000|2021-07-21 06:25:00|470.08|467.28|469.3|466.5|470.85|468.05|469.13|466.33|0
1626849000000|2021-07-21 06:30:00|469.65|466.85|468.96|466.16|469.82|467.02|468.61|465.81|0
1626849300000|2021-07-21 06:35:00|468.79|465.99|469.13|466.33|469.65|466.85|468.61|465.81|0
1626849600000|2021-07-21 06:40:00|469.3|466.5|470.16|467.36|470.33|467.53|468.61|465.81|0
1626849900000|2021-07-21 06:45:00|469.99|467.19|470.5|467.7|471.02|468.22|469.64|466.84|0
1626850200000|2021-07-21 06:50:00|470.85|468.05|471.19|468.39|471.19|468.39|470.16|467.36|0
1626850500000|2021-07-21 06:55:00|471.02|468.22|473.08|470.28|473.26|470.46|470.84|468.04|0
1626850800000|2021-07-21 07:00:00|473.26|470.46|473.19|470.39|474.98|472.18|471.12|468.32|0
1626851100000|2021-07-21 07:05:00|472.82|470.42|472.23|469.83|472.82|470.42|468.87|466.47|0
1626851400000|2021-07-21 07:10:00|471.28|468.88|473.16|470.76|473.33|470.93|469.39|466.99|0
1626851700000|2021-07-21 07:15:00|473.33|470.93|473.07|470.67|474.11|471.71|471.34|468.94|0
1626852000000|2021-07-21 07:20:00|472.99|470.59|473.68|471.28|474.02|471.62|471.09|468.69|0
1626852300000|2021-07-21 07:25:00|473.85|471.45|474.19|471.79|475.06|472.66|473.16|470.76|0
1626852600000|2021-07-21 07:30:00|474.02|471.62|474.71|472.31|475.57|473.17|473.85|471.45|0
1626852900000|2021-07-21 07:35:00|474.88|472.48|475.92|473.52|475.92|473.52|474.88|472.48|0
1626853200000|2021-07-21 07:40:00|475.4|473|478.51|476.11|479.21|476.81|475.4|473|0
1626853500000|2021-07-21 07:45:00|478.69|476.29|480.51|478.11|481.12|478.72|478.17|475.77|0
1626853800000|2021-07-21 07:50:00|480.42|478.02|481.29|478.89|482.51|480.11|480.25|477.85|0
1626854100000|2021-07-21 07:55:00|481.47|479.07|481.64|479.24|483.21|480.81|480.25|477.85|0
1626854400000|2021-07-21 08:00:00|481.99|479.59|478.2|475.8|481.99|479.59|478.2|475.8|0
1626854700000|2021-07-21 08:05:00|478.29|475.89|478.2|475.8|478.72|476.32|477.51|475.11|0
1626855000000|2021-07-21 08:10:00|478.55|476.15|480.2|477.8|480.46|478.06|478.55|476.15|0
1626855300000|2021-07-21 08:15:00|480.11|477.71|480.81|478.41|481.33|478.93|480.11|477.71|0
1626855600000|2021-07-21 08:20:00|480.98|478.58|483.08|480.68|483.95|481.55|480.63|478.23|0
1626855900000|2021-07-21 08:25:00|483.25|480.85|482.03|479.63|483.25|480.85|481.15|478.75|0
1626856200000|2021-07-21 08:30:00|482.2|479.8|482.9|480.5|483.77|481.37|482.03|479.63|0
1626856500000|2021-07-21 08:35:00|483.07|480.67|482.55|480.15|483.6|481.2|482.55|480.15|0
1626856800000|2021-07-21 08:40:00|482.9|480.5|482.37|479.97|482.9|480.5|482.19|479.79|0
1626857100000|2021-07-21 08:45:00|482.19|479.79|482.37|479.97|483.07|480.67|482.02|479.62|0
1626857400000|2021-07-21 08:50:00|482.54|480.14|482.19|479.79|483.59|481.19|482.19|479.79|0
1626857700000|2021-07-21 08:55:00|482.37|479.97|482.01|479.61|482.89|480.49|481.49|479.09|0
1626858000000|2021-07-21 09:00:00|482.19|479.79|481.14|478.74|482.36|479.96|480.1|477.7|0
1626858300000|2021-07-21 09:05:00|481.31|478.91|480.44|478.04|482.19|479.79|480.09|477.69|0
1626858600000|2021-07-21 09:10:00|480.27|477.87|480.09|477.69|481.14|478.74|479.74|477.34|0
1626858900000|2021-07-21 09:15:00|480.26|477.86|481.83|479.43|482.01|479.61|479.92|477.52|0
1626859200000|2021-07-21 09:20:00|482.01|479.61|483.05|480.65|483.05|480.65|481.31|478.91|0
1626859500000|2021-07-21 09:25:00|482.88|480.48|482.18|479.78|482.96|480.56|481.65|479.25|0
1626859800000|2021-07-21 09:30:00|482.35|479.95|481.48|479.08|482.35|479.95|480.95|478.55|0
1626860100000|2021-07-21 09:35:00|481.39|478.99|482|479.6|482|479.6|481.13|478.73|0
1626860400000|2021-07-21 09:40:00|481.91|479.51|481.03|478.63|481.91|479.51|480.78|478.38|0
1626860700000|2021-07-21 09:45:00|480.95|478.55|481.12|478.72|481.3|478.9|480.6|478.2|0
1626861000000|2021-07-21 09:50:00|481.3|478.9|480.77|478.37|481.3|478.9|480.25|477.85|0
1626861300000|2021-07-21 09:55:00|480.68|478.28|481.12|478.72|481.47|479.07|480.6|478.2|0
1626861600000|2021-07-21 10:00:00|480.94|478.54|479.2|476.8|481.29|478.89|479.03|476.63|0
1626861900000|2021-07-21 10:05:00|479.37|476.97|479.72|477.32|480.07|477.67|478.33|475.93|0
1626862200000|2021-07-21 10:10:00|479.8|477.4|479.02|476.62|480.07|477.67|478.67|476.27|0
1626862500000|2021-07-21 10:15:00|478.67|476.27|479.37|476.97|479.54|477.14|477.8|475.4|0
1626862800000|2021-07-21 10:20:00|479.19|476.79|481.02|478.62|481.02|478.62|479.19|476.79|0
1626863100000|2021-07-21 10:25:00|480.93|478.53|480.76|478.36|481.28|478.88|480.58|478.18|0
1626863400000|2021-07-21 10:30:00|480.58|478.18|479.19|476.79|480.93|478.53|479.01|476.61|0
1626863700000|2021-07-21 10:35:00|479.36|476.96|478.84|476.44|479.71|477.31|478.84|476.44|0
1626864000000|2021-07-21 10:40:00|478.66|476.26|479.09|476.69|479.53|477.13|478.49|476.09|0
1626864300000|2021-07-21 10:45:00|479.01|476.61|478.83|476.43|479.53|477.13|478.31|475.91|0
1626864600000|2021-07-21 10:50:00|479.01|476.61|478.66|476.26|479.53|477.13|477.96|475.56|0
1626864900000|2021-07-21 10:55:00|478.83|476.43|479.01|476.61|479.01|476.61|477.96|475.56|0
1626865200000|2021-07-21 11:00:00|477.96|475.56|476.57|474.17|478.22|475.82|476.57|474.17|0
1626865500000|2021-07-21 11:05:00|476.48|474.08|476.05|473.65|476.57|474.17|475.53|473.13|0
1626865800000|2021-07-21 11:10:00|475.96|473.56|475.52|473.12|476.39|473.99|475|472.6|0
1626866100000|2021-07-21 11:15:00|475.7|473.3|477.08|474.68|477.08|474.68|475|472.6|0
1626866400000|2021-07-21 11:20:00|476.91|474.51|473.96|471.56|476.91|474.51|473.96|471.56|0
1626866700000|2021-07-21 11:25:00|473.79|471.39|473.27|470.87|473.96|471.56|472.4|470|0
1626867000000|2021-07-21 11:30:00|473.09|470.69|472.65|470.25|473.61|471.21|472.23|469.83|0
1626867300000|2021-07-21 11:35:00|472.57|470.17|471.53|469.13|472.92|470.52|471.36|468.96|0
1626867600000|2021-07-21 11:40:00|471.36|468.96|470.67|468.27|471.53|469.13|469.11|466.71|0
1626867900000|2021-07-21 11:45:00|470.84|468.44|471.18|468.78|471.88|469.48|469.8|467.4|0
1626868200000|2021-07-21 11:50:00|471.36|468.96|469.02|466.62|471.36|468.96|468.42|466.02|0
1626868500000|2021-07-21 11:55:00|468.94|466.54|469.63|467.23|469.8|467.4|468.25|465.85|0
1626868800000|2021-07-21 12:00:00|469.28|466.88|469.8|467.4|470.66|468.26|469.11|466.71|0
1626869100000|2021-07-21 12:05:00|469.62|467.22|473.09|470.69|474.14|471.74|469.62|467.22|0
1626869400000|2021-07-21 12:10:00|473|470.6|472.74|470.34|473.09|470.69|471.87|469.47|0
1626869700000|2021-07-21 12:15:00|472.91|470.51|472.91|470.51|473.08|470.68|472.22|469.82|0
1626870000000|2021-07-21 12:20:00|472.74|470.34|473.6|471.2|473.6|471.2|472.47|470.07|0
1626870300000|2021-07-21 12:25:00|473.43|471.03|473.94|471.54|474.12|471.72|473.43|471.03|0
1626870600000|2021-07-21 12:30:00|474.12|471.72|475.76|473.36|476.2|473.8|473.94|471.54|0
1626870900000|2021-07-21 12:35:00|475.68|473.28|474.63|472.23|476.2|473.8|474.29|471.89|0
1626871200000|2021-07-21 12:40:00|474.54|472.14|473.94|471.54|475.33|472.93|473.94|471.54|0
1626871500000|2021-07-21 12:45:00|473.59|471.19|473.42|471.02|473.76|471.36|471.69|469.29|0
1626871800000|2021-07-21 12:50:00|473.07|470.67|473.76|471.36|474.45|472.05|472.38|469.98|0
1626872100000|2021-07-21 12:55:00|473.59|471.19|474.45|472.05|474.63|472.23|473.59|471.19|0
1626872400000|2021-07-21 13:00:00|474.63|472.23|473.93|471.53|475.49|473.09|473.76|471.36|0
1626872700000|2021-07-21 13:05:00|473.76|471.36|474.27|471.87|474.97|472.57|472.89|470.49|0
1626873000000|2021-07-21 13:10:00|474.45|472.05|474.62|472.22|474.62|472.22|473.93|471.53|0
1626873300000|2021-07-21 13:15:00|474.45|472.05|476.53|474.13|476.53|474.13|474.45|472.05|0
1626873600000|2021-07-21 13:20:00|476.35|473.95|476.7|474.3|477.22|474.82|475.83|473.43|0
1626873900000|2021-07-21 13:25:00|476.52|474.12|476.7|474.3|477.05|474.65|476|473.6|0
1626874200000|2021-07-21 13:30:00|476.95|474.55|478.83|476.43|479.18|476.78|475.48|473.08|0
1626874500000|2021-07-21 13:35:00|479.01|476.61|479.53|477.13|481.45|479.05|478.48|476.08|0
1626874800000|2021-07-21 13:40:00|479|476.6|481.27|478.87|481.62|479.22|478.31|475.91|0
1626875100000|2021-07-21 13:45:00|481.44|479.04|482.49|480.09|483.01|480.61|480.57|478.17|0
1626875400000|2021-07-21 13:50:00|483.01|480.61|483.71|481.31|484.94|482.54|482.31|479.91|0
1626875700000|2021-07-21 13:55:00|483.54|481.14|485.63|483.23|485.81|483.41|483.54|481.14|0
1626876000000|2021-07-21 14:00:00|485.81|483.41|484.06|481.66|485.99|483.59|483.36|480.96|0
1626876300000|2021-07-21 14:05:00|484.14|481.74|484.23|481.83|485.46|483.06|483.7|481.3|0
1626876600000|2021-07-21 14:10:00|484.4|482|484.75|482.35|485.28|482.88|483.88|481.48|0
1626876900000|2021-07-21 14:15:00|484.93|482.53|482.83|480.43|485.1|482.7|481.43|479.03|0
1626877200000|2021-07-21 14:20:00|483|480.6|484.05|481.65|484.22|481.82|482.65|480.25|0
1626877500000|2021-07-21 14:25:00|484.22|481.82|481.25|478.85|484.57|482.17|481.25|478.85|0
1626877800000|2021-07-21 14:30:00|481.43|479.03|481.07|478.67|482.12|479.72|480.03|477.63|0
1626878100000|2021-07-21 14:35:00|481.25|478.85|483.25|480.85|483.52|481.12|481.07|478.67|0
1626878400000|2021-07-21 14:40:00|483.34|480.94|483.34|480.94|484.39|481.99|483.34|480.94|0
1626878700000|2021-07-21 14:45:00|483.17|480.77|483.86|481.46|484.57|482.17|483.16|480.76|0
1626879000000|2021-07-21 14:50:00|483.69|481.29|483.34|480.94|484.21|481.81|482.81|480.41|0
1626879300000|2021-07-21 14:55:00|483.16|480.76|484.04|481.64|484.91|482.51|483.16|480.76|0
1626879600000|2021-07-21 15:00:00|484.39|481.99|484.73|482.33|485.79|483.39|484.21|481.81|0
1626879900000|2021-07-21 15:05:00|484.56|482.16|484.21|481.81|485.26|482.86|484.03|481.63|0
1626880200000|2021-07-21 15:10:00|484.03|481.63|483.5|481.1|484.91|482.51|482.98|480.58|0
1626880500000|2021-07-21 15:15:00|483.68|481.28|485.25|482.85|485.25|482.85|483.5|481.1|0
1626880800000|2021-07-21 15:20:00|485.43|483.03|485.08|482.68|485.43|483.03|484.2|481.8|0
1626881100000|2021-07-21 15:25:00|485.25|482.85|482.62|480.22|485.6|483.2|482.36|479.96|0
1626881400000|2021-07-21 15:30:00|482.45|480.05|484.37|481.97|484.55|482.15|481.75|479.35|0
1626881700000|2021-07-21 15:35:00|484.55|482.15|484.02|481.62|485.07|482.67|483.85|481.45|0
1626882000000|2021-07-21 15:40:00|483.85|481.45|484.72|482.32|485.07|482.67|483.85|481.45|0
1626882300000|2021-07-21 15:45:00|484.54|482.14|485.42|483.02|485.42|483.02|484.54|482.14|0
1626882600000|2021-07-21 15:50:00|485.59|483.19|486.29|483.89|488.05|485.65|485.59|483.19|0
1626882900000|2021-07-21 15:55:00|486.47|484.07|488.05|485.65|488.05|485.65|486.47|484.07|0
1626883200000|2021-07-21 16:00:00|487.87|485.47|487.17|484.77|488.05|485.65|486.99|484.59|0
1626883500000|2021-07-21 16:05:00|487.34|484.94|487.25|484.85|487.69|485.29|486.72|484.32|0
1626883800000|2021-07-21 16:10:00|487.34|484.94|486.11|483.71|487.34|484.94|485.76|483.36|0
1626884100000|2021-07-21 16:15:00|485.93|483.53|486.46|484.06|486.63|484.23|485.93|483.53|0
1626884400000|2021-07-21 16:20:00|486.63|484.23|485.93|483.53|486.81|484.41|485.58|483.18|0
1626884700000|2021-07-21 16:25:00|486.1|483.7|485.4|483|486.1|483.7|485.23|482.83|0
1626885000000|2021-07-21 16:30:00|485.58|483.18|485.22|482.82|486.45|484.05|484.96|482.56|0
1626885300000|2021-07-21 16:35:00|485.05|482.65|485.05|482.65|485.57|483.17|484.87|482.47|0
1626885600000|2021-07-21 16:40:00|484.87|482.47|486.27|483.87|486.27|483.87|484.87|482.47|0
1626885900000|2021-07-21 16:45:00|486.1|483.7|485.57|483.17|486.45|484.05|485.22|482.82|0
1626886200000|2021-07-21 16:50:00|485.39|482.99|485.39|482.99|485.74|483.34|484.52|482.12|0
1626886500000|2021-07-21 16:55:00|485.22|482.82|484.16|481.76|485.39|482.99|483.99|481.59|0
1626886800000|2021-07-21 17:00:00|484.34|481.94|485.21|482.81|485.56|483.16|484.16|481.76|0
1626887100000|2021-07-21 17:05:00|485.39|482.99|485.56|483.16|485.91|483.51|485.04|482.64|0
1626887400000|2021-07-21 17:10:00|485.65|483.25|485.21|482.81|486.52|484.12|485.03|482.63|0
1626887700000|2021-07-21 17:15:00|485.38|482.98|484.94|482.54|485.91|483.51|484.68|482.28|0
1626888000000|2021-07-21 17:20:00|484.86|482.46|486.26|483.86|486.78|484.38|484.86|482.46|0
1626888300000|2021-07-21 17:25:00|486.43|484.03|486.78|484.38|487.13|484.73|486.26|483.86|0
1626888600000|2021-07-21 17:30:00|486.96|484.56|487.13|484.73|487.48|485.08|486.78|484.38|0
1626888900000|2021-07-21 17:35:00|486.96|484.56|486.6|484.2|487.31|484.91|486.08|483.68|0
1626889200000|2021-07-21 17:40:00|486.43|484.03|487.13|484.73|487.83|485.43|486.43|484.03|0
1626889500000|2021-07-21 17:45:00|487.21|484.81|487.3|484.9|487.65|485.25|486.77|484.37|0
1626889800000|2021-07-21 17:50:00|487.48|485.08|487.83|485.43|488.18|485.78|487.21|484.81|0
1626890100000|2021-07-21 17:55:00|487.65|485.25|487.3|484.9|488|485.6|486.77|484.37|0
1626890400000|2021-07-21 18:00:00|487.47|485.07|487.29|484.89|487.65|485.25|486.42|484.02|0
1626890700000|2021-07-21 18:05:00|487.12|484.72|487.29|484.89|487.82|485.42|486.94|484.54|0
1626891000000|2021-07-21 18:10:00|487.47|485.07|486.06|483.66|487.47|485.07|486.06|483.66|0
1626891300000|2021-07-21 18:15:00|485.89|483.49|485.53|483.13|486.59|484.19|485.36|482.96|0
1626891600000|2021-07-21 18:20:00|485.71|483.31|486.06|483.66|486.41|484.01|485.36|482.96|0
1626891900000|2021-07-21 18:25:00|486.23|483.83|486.93|484.53|486.93|484.53|485.71|483.31|0
1626892200000|2021-07-21 18:30:00|487.02|484.62|487.63|485.23|488.16|485.76|486.93|484.53|0
1626892500000|2021-07-21 18:35:00|487.46|485.06|487.07|484.67|488.36|485.96|486.07|483.67|0
1626892800000|2021-07-21 18:40:00|486.98|484.58|487.59|485.19|488.12|485.72|486.89|484.49|0
1626893100000|2021-07-21 18:45:00|487.77|485.37|487.41|485.01|488.2|485.8|487.24|484.84|0
1626893400000|2021-07-21 18:50:00|487.59|485.19|487.59|485.19|488.12|485.72|487.41|485.01|0
1626893700000|2021-07-21 18:55:00|487.41|485.01|488.29|485.89|488.29|485.89|487.41|485.01|0
1626894000000|2021-07-21 19:00:00|488.11|485.71|488.46|486.06|488.64|486.24|487.76|485.36|0
1626894300000|2021-07-21 19:05:00|488.64|486.24|489.34|486.94|489.34|486.94|488.29|485.89|0
1626894600000|2021-07-21 19:10:00|489.17|486.77|488.28|485.88|489.69|487.29|488.11|485.71|0
1626894900000|2021-07-21 19:15:00|488.46|486.06|489.34|486.94|489.87|487.47|488.28|485.88|0
1626895200000|2021-07-21 19:20:00|489.51|487.11|488.98|486.58|489.69|487.29|488.81|486.41|0
1626895500000|2021-07-21 19:25:00|488.81|486.41|487.93|485.53|489.16|486.76|487.4|485|0
1626895800000|2021-07-21 19:30:00|487.75|485.35|488.98|486.58|489.16|486.76|487.4|485|0
1626896100000|2021-07-21 19:35:00|489.16|486.76|487.04|484.64|489.33|486.93|487.04|484.64|0
1626896400000|2021-07-21 19:40:00|487.22|484.82|487.57|485.17|488.1|485.7|486.87|484.47|0
1626896700000|2021-07-21 19:45:00|487.39|484.99|485.99|483.59|487.75|485.35|485.81|483.41|0
1626897000000|2021-07-21 19:50:00|485.81|483.41|490.21|487.81|491.09|488.69|484.23|481.83|0
1626897300000|2021-07-21 19:55:00|490.73|488.33|490.97|488.57|493.32|490.92|489.5|487.1|0
1626897600000|2021-07-21 20:00:00|491.15|488.75|492.38|489.98|493.09|490.69|490.8|488.4|0
1626897900000|2021-07-21 20:05:00|492.74|490.34|492.03|489.63|492.74|490.34|492.03|489.63|0
1626898200000|2021-07-21 20:10:00|492.2|489.8|492.38|489.98|492.38|489.98|491.85|489.45|0
1626898500000|2021-07-21 20:15:00|492.58|489.78|492.93|490.13|493.11|490.31|492.58|489.78|0
1626898800000|2021-07-21 20:20:00|493.01|490.21|492.93|490.13|493.11|490.31|492.75|489.95|0
1626899100000|2021-07-21 20:25:00|493.1|490.3|492.75|489.95|493.1|490.3|492.75|489.95|0
1626899400000|2021-07-21 20:30:00|492.93|490.13|492.92|490.12|492.93|490.13|492.92|490.12|0
1626899700000|2021-07-21 20:35:00|492.75|489.95|492.92|490.12|493.1|490.3|492.75|489.95|0
1626900000000|2021-07-21 20:40:00|493.1|490.3|493.27|490.47|493.27|490.47|492.92|490.12|0
1626900300000|2021-07-21 20:45:00|493.1|490.3|493.27|490.47|493.45|490.65|493.1|490.3|0
1626900600000|2021-07-21 20:50:00|493.45|490.65|493.98|491.18|494.15|491.35|493.45|490.65|0
1626900900000|2021-07-21 20:55:00|494.15|491.35|494.41|491.61|494.41|491.61|494.15|491.35|0
1626901200000|2021-07-21 21:00:00|494.26|491.46|494.31|491.51|494.7|491.9|494.1|491.3|0
1626901500000|2021-07-21 21:05:00|494.36|491.56|494.15|491.35|494.36|491.56|494.15|491.35|0
1626901800000|2021-07-21 21:10:00|494.35|491.55|494.2|491.4|494.35|491.55|494.2|491.4|0
1626902100000|2021-07-21 21:15:00|494.17|491.37|494.17|491.37|494.17|491.37|494.17|491.37|0
1626902400000|2021-07-21 21:20:00|494.19|491.39|494.19|491.39|494.25|491.45|494.19|491.39|0
1626902700000|2021-07-21 21:25:00|494.17|491.37|494.17|491.37|494.19|491.39|494.09|491.29|0
1626903000000|2021-07-21 21:30:00|494.19|491.39|494.11|491.31|494.25|491.45|494.11|491.31|0
1626903300000|2021-07-21 21:35:00|494.09|491.29|494.21|491.41|494.22|491.42|494.09|491.29|0
1626903600000|2021-07-21 21:40:00|494.19|491.39|494.16|491.36|494.21|491.41|494.09|491.29|0
1626903900000|2021-07-21 21:45:00|494.18|491.38|493.88|491.08|494.18|491.38|493.88|491.08|0
1626904500000|2021-07-21 21:55:00|493.85|491.05|493.92|491.12|494.02|491.22|493.85|491.05|0
1626904800000|2021-07-21 22:00:00|494.21|491.41|493.24|490.44|494.21|491.41|492.54|489.74|0
1626905100000|2021-07-21 22:05:00|493.42|490.62|493.24|490.44|493.42|490.62|492.89|490.09|0
1626905400000|2021-07-21 22:10:00|493.42|490.62|493.24|490.44|493.59|490.79|493.24|490.44|0
1626905700000|2021-07-21 22:15:00|493.06|490.26|492.71|489.91|493.06|490.26|492.36|489.56|0
1626906000000|2021-07-21 22:20:00|492.79|489.99|492.53|489.73|492.88|490.08|492.53|489.73|0
1626906300000|2021-07-21 22:25:00|492.71|489.91|492.7|489.9|493.06|490.26|492.7|489.9|0
1626906600000|2021-07-21 22:30:00|492.88|490.08|492.88|490.08|493.06|490.26|492.7|489.9|0
1626906900000|2021-07-21 22:35:00|493.05|490.25|493.05|490.25|493.05|490.25|492.88|490.08|0
1626907200000|2021-07-21 22:40:00|492.88|490.08|493.05|490.25|493.05|490.25|492.7|489.9|0
1626907500000|2021-07-21 22:45:00|493.23|490.43|493.76|490.96|493.76|490.96|493.05|490.25|0
1626907800000|2021-07-21 22:50:00|493.58|490.78|493.22|490.42|493.58|490.78|493.22|490.42|0
1626908100000|2021-07-21 22:55:00|493.4|490.6|493.22|490.42|493.4|490.6|493.22|490.42|0
1626908400000|2021-07-21 23:00:00|493.75|490.95|494.1|491.3|494.11|491.31|493.58|490.78|0
1626908700000|2021-07-21 23:05:00|494.01|491.21|493.22|490.42|494.1|491.3|493.22|490.42|0
1626909000000|2021-07-21 23:10:00|493.4|490.6|493.22|490.42|493.4|490.6|493.22|490.42|0
1626909300000|2021-07-21 23:15:00|493.39|490.59|493.39|490.59|493.39|490.59|493.21|490.41|0
1626909600000|2021-07-21 23:20:00|493.3|490.5|493.57|490.77|493.57|490.77|493.21|490.41|0
1626909900000|2021-07-21 23:25:00|493.74|490.94|493.47|490.67|493.74|490.94|493.21|490.41|0
1626910200000|2021-07-21 23:30:00|493.56|490.76|493.03|490.23|493.56|490.76|492.68|489.88|0
1626910500000|2021-07-21 23:35:00|493.21|490.41|494.8|492|495.33|492.53|493.21|490.41|0
1626910800000|2021-07-21 23:40:00|494.98|492.18|494.8|492|494.98|492.18|494.62|491.82|0
1626911100000|2021-07-21 23:45:00|494.7|491.9|495.5|492.7|495.5|492.7|494.62|491.82|0
1626911400000|2021-07-21 23:50:00|495.33|492.53|494.62|491.82|495.68|492.88|494.62|491.82|0
1626911700000|2021-07-21 23:55:00|494.7|491.9|493.91|491.11|494.79|491.99|493.73|490.93|0
1626912000000|2021-07-22 00:00:00|493.55|490.75|493.55|490.75|493.73|490.93|493.02|490.22|0
1626912300000|2021-07-22 00:05:00|493.73|490.93|493.02|490.22|493.73|490.93|492.31|489.51|0
1626912600000|2021-07-22 00:10:00|493.2|490.4|493.9|491.1|494.08|491.28|493.02|490.22|0
1626912900000|2021-07-22 00:15:00|494.08|491.28|493.55|490.75|494.08|491.28|493.37|490.57|0
1626913200000|2021-07-22 00:20:00|493.72|490.92|493.72|490.92|494.43|491.63|493.54|490.74|0
1626913500000|2021-07-22 00:25:00|493.8|491|493.36|490.56|493.98|491.18|493.19|490.39|0
1626913800000|2021-07-22 00:30:00|493.19|490.39|492.83|490.03|493.19|490.39|492.48|489.68|0
1626914100000|2021-07-22 00:35:00|492.92|490.12|492.48|489.68|493.36|490.56|492.3|489.5|0
1626914400000|2021-07-22 00:40:00|492.39|489.59|492.12|489.32|492.65|489.85|491.95|489.15|0
1626914700000|2021-07-22 00:45:00|491.95|489.15|492.3|489.5|492.47|489.67|491.94|489.14|0
1626915000000|2021-07-22 00:50:00|492.47|489.67|492.29|489.49|492.83|490.03|492.29|489.49|0
1626915300000|2021-07-22 00:55:00|492.38|489.58|492.12|489.32|492.47|489.67|491.94|489.14|0
1626915600000|2021-07-22 01:00:00|492.2|489.4|492.11|489.31|492.29|489.49|491.94|489.14|0
1626915900000|2021-07-22 01:05:00|492.29|489.49|492.47|489.67|492.47|489.67|492.29|489.49|0
1626916200000|2021-07-22 01:10:00|492.37|489.57|493.17|490.37|493.17|490.37|492.29|489.49|0
1626916500000|2021-07-22 01:15:00|492.99|490.19|492.64|489.84|493.35|490.55|492.46|489.66|0
1626916800000|2021-07-22 01:20:00|492.82|490.02|492.28|489.48|493.17|490.37|492.28|489.48|0
1626917100000|2021-07-22 01:25:00|492.37|489.57|492.46|489.66|492.64|489.84|492.28|489.48|0
1626917400000|2021-07-22 01:30:00|492.63|489.83|493.34|490.54|493.34|490.54|492.28|489.48|0
1626917700000|2021-07-22 01:35:00|493.52|490.72|493.51|490.71|494.22|491.42|493.51|490.71|0
1626918000000|2021-07-22 01:40:00|493.34|490.54|494.57|491.77|494.93|492.13|493.34|490.54|0
1626918300000|2021-07-22 01:45:00|494.75|491.95|494.57|491.77|495.11|492.31|494.4|491.6|0
1626918600000|2021-07-22 01:50:00|494.66|491.86|494.22|491.42|494.93|492.13|494.22|491.42|0
1626918900000|2021-07-22 01:55:00|494.39|491.59|494.39|491.59|494.75|491.95|494.39|491.59|0
1626919200000|2021-07-22 02:00:00|494.48|491.68|493.68|490.88|494.65|491.85|493.68|490.88|0
1626919500000|2021-07-22 02:05:00|493.86|491.06|493.68|490.88|494.21|491.41|493.68|490.88|0
1626919800000|2021-07-22 02:10:00|493.86|491.06|494.03|491.23|494.39|491.59|493.86|491.06|0
1626920100000|2021-07-22 02:15:00|494.21|491.41|494.03|491.23|494.56|491.76|493.85|491.05|0
1626920400000|2021-07-22 02:20:00|494.21|491.41|494.38|491.58|494.38|491.58|494.03|491.23|0
1626920700000|2021-07-22 02:25:00|494.47|491.67|494.11|491.31|494.56|491.76|494.03|491.23|0
1626921000000|2021-07-22 02:30:00|494.03|491.23|493.85|491.05|494.56|491.76|493.85|491.05|0
1626921300000|2021-07-22 02:35:00|494.02|491.22|494.11|491.31|494.2|491.4|493.67|490.87|0
1626921600000|2021-07-22 02:40:00|494.2|491.4|494.02|491.22|494.38|491.58|493.84|491.04|0
1626921900000|2021-07-22 02:45:00|493.84|491.04|492.96|490.16|493.84|491.04|492.78|489.98|0
1626922200000|2021-07-22 02:50:00|492.87|490.07|492.78|489.98|493.13|490.33|492.6|489.8|0
1626922500000|2021-07-22 02:55:00|492.96|490.16|492.78|489.98|493.31|490.51|492.78|489.98|0
1626922800000|2021-07-22 03:00:00|492.95|490.15|492.77|489.97|492.95|490.15|492.42|489.62|0
1626923100000|2021-07-22 03:05:00|492.68|489.88|493.39|490.59|493.66|490.86|492.6|489.8|0
1626923400000|2021-07-22 03:10:00|493.3|490.5|493.12|490.32|493.66|490.86|493.12|490.32|0
1626923700000|2021-07-22 03:15:00|493.3|490.5|493.48|490.68|493.65|490.85|493.21|490.41|0
1626924000000|2021-07-22 03:20:00|493.65|490.85|493.47|490.67|493.83|491.03|493.47|490.67|0
1626924300000|2021-07-22 03:25:00|493.56|490.76|493.3|490.5|493.65|490.85|493.12|490.32|0
1626924600000|2021-07-22 03:30:00|493.12|490.32|492.76|489.96|493.3|490.5|492.59|489.79|0
1626924900000|2021-07-22 03:35:00|492.67|489.87|492.94|490.14|492.94|490.14|492.59|489.79|0
1626925200000|2021-07-22 03:40:00|493.11|490.31|492.94|490.14|493.11|490.31|492.94|490.14|0
1626925500000|2021-07-22 03:45:00|492.76|489.96|493.11|490.31|493.11|490.31|492.58|489.78|0
1626925800000|2021-07-22 03:50:00|493.2|490.4|493.11|490.31|493.29|490.49|492.76|489.96|0
1626926100000|2021-07-22 03:55:00|493.29|490.49|492.93|490.13|493.46|490.66|492.93|490.13|0
1626926400000|2021-07-22 04:00:00|493.11|490.31|493.11|490.31|493.11|490.31|492.93|490.13|0
1626926700000|2021-07-22 04:05:00|492.93|490.13|493.1|490.3|493.19|490.39|492.93|490.13|0
1626927000000|2021-07-22 04:10:00|492.93|490.13|493.1|490.3|493.28|490.48|492.83|490.03|0
1626927300000|2021-07-22 04:15:00|493.28|490.48|492.92|490.12|493.28|490.48|492.75|489.95|0
1626927600000|2021-07-22 04:20:00|492.75|489.95|492.74|489.94|492.92|490.12|492.74|489.94|0
1626927900000|2021-07-22 04:25:00|492.57|489.77|492.74|489.94|492.74|489.94|492.57|489.77|0
1626928200000|2021-07-22 04:30:00|492.57|489.77|492.92|490.12|493.09|490.29|492.57|489.77|0
1626928500000|2021-07-22 04:35:00|492.74|489.94|492.92|490.12|492.92|490.12|492.74|489.94|0
1626928800000|2021-07-22 04:40:00|493|490.2|492.38|489.58|493.09|490.29|492.38|489.58|0
1626929100000|2021-07-22 04:45:00|492.56|489.76|492.73|489.93|492.73|489.93|492.56|489.76|0
1626929400000|2021-07-22 04:50:00|492.56|489.76|492.91|490.11|492.91|490.11|492.56|489.76|0
1626929700000|2021-07-22 04:55:00|492.82|490.02|492.73|489.93|492.91|490.11|492.73|489.93|0
1626930000000|2021-07-22 05:00:00|492.55|489.75|492.73|489.93|492.73|489.93|492.38|489.58|0
1626930300000|2021-07-22 05:05:00|492.55|489.75|492.2|489.4|492.73|489.93|491.84|489.04|0
1626930600000|2021-07-22 05:10:00|492.02|489.22|492.37|489.57|492.37|489.57|492.02|489.22|0
1626930900000|2021-07-22 05:15:00|492.55|489.75|492.19|489.39|492.72|489.92|492.19|489.39|0
1626931200000|2021-07-22 05:20:00|492.37|489.57|492.54|489.74|492.72|489.92|492.37|489.57|0
1626931500000|2021-07-22 05:25:00|492.63|489.83|492.9|490.1|492.9|490.1|492.54|489.74|0
1626931800000|2021-07-22 05:30:00|492.72|489.92|493.96|491.16|493.96|491.16|492.72|489.92|0
1626932100000|2021-07-22 05:35:00|494.04|491.24|493.6|490.8|494.31|491.51|493.42|490.62|0
1626932400000|2021-07-22 05:40:00|493.51|490.71|494.13|491.33|494.13|491.33|493.42|490.62|0
1626932700000|2021-07-22 05:45:00|494.21|491.41|494.3|491.5|494.48|491.68|494.13|491.33|0
1626933000000|2021-07-22 05:50:00|494.21|491.41|493.59|490.79|494.3|491.5|493.59|490.79|0
1626933300000|2021-07-22 05:55:00|493.42|490.62|493.59|490.79|493.59|490.79|492.89|490.09|0
1626933600000|2021-07-22 06:00:00|493.42|490.62|493.06|490.26|493.5|490.7|492.88|490.08|0
1626933900000|2021-07-22 06:05:00|493.24|490.44|493.41|490.61|493.94|491.14|493.14|490.34|0
1626934200000|2021-07-22 06:10:00|493.32|490.52|493.06|490.26|493.41|490.61|492.88|490.08|0
1626934500000|2021-07-22 06:15:00|492.7|489.9|492.52|489.72|492.88|490.08|492.43|489.63|0
1626934800000|2021-07-22 06:20:00|492.7|489.9|493.05|490.25|493.05|490.25|492.52|489.72|0
1626935100000|2021-07-22 06:25:00|492.96|490.16|493.05|490.25|493.58|490.78|492.88|490.08|0
1626935400000|2021-07-22 06:30:00|493.23|490.43|493.93|491.13|494.11|491.31|493.05|490.25|0
1626935700000|2021-07-22 06:35:00|493.84|491.04|494.99|492.19|494.99|492.19|493.4|490.6|0
1626936000000|2021-07-22 06:40:00|495.17|492.37|494.81|492.01|495.88|493.08|494.81|492.01|0
1626936300000|2021-07-22 06:45:00|494.9|492.1|495.34|492.54|495.52|492.72|494.81|492.01|0
1626936600000|2021-07-22 06:50:00|495.17|492.37|494.63|491.83|495.17|492.37|494.46|491.66|0
1626936900000|2021-07-22 06:55:00|494.54|491.74|494.81|492.01|495.16|492.36|494.46|491.66|0
1626937200000|2021-07-22 07:00:00|495.16|492.36|495.87|493.07|497.64|494.84|494.89|492.09|0
1626937500000|2021-07-22 07:05:00|496.02|493.62|496.2|493.8|496.38|493.98|495.49|493.09|0
1626937800000|2021-07-22 07:10:00|496.38|493.98|496.55|494.15|497.09|494.69|495.67|493.27|0
1626938100000|2021-07-22 07:15:00|496.73|494.33|496.02|493.62|497.35|494.95|496.02|493.62|0
1626938400000|2021-07-22 07:20:00|496.2|493.8|497.08|494.68|497.44|495.04|496.02|493.62|0
1626938700000|2021-07-22 07:25:00|496.99|494.59|494.42|492.02|497.26|494.86|494.07|491.67|0
1626939000000|2021-07-22 07:30:00|494.24|491.84|493|490.6|495.48|493.08|493|490.6|0
1626939300000|2021-07-22 07:35:00|493.36|490.96|493.88|491.48|494.59|492.19|493.36|490.96|0
1626939600000|2021-07-22 07:40:00|493.79|491.39|493.71|491.31|494.77|492.37|493.53|491.13|0
1626939900000|2021-07-22 07:45:00|493.88|491.48|493.88|491.48|494.24|491.84|493.53|491.13|0
1626940200000|2021-07-22 07:50:00|493.7|491.3|494.23|491.83|494.67|492.27|493.53|491.13|0
1626940500000|2021-07-22 07:55:00|494.41|492.01|494.94|492.54|495.12|492.72|494.23|491.83|0
1626940800000|2021-07-22 08:00:00|494.76|492.36|494.41|492.01|494.76|492.36|493.7|491.3|0
1626941100000|2021-07-22 08:05:00|494.14|491.74|494.86|492.46|495.29|492.89|493.8|491.4|0
1626941400000|2021-07-22 08:10:00|494.77|492.37|494.15|491.75|495.04|492.64|493.8|491.4|0
1626941700000|2021-07-22 08:15:00|494.06|491.66|493.97|491.57|494.15|491.75|493.35|490.95|0
1626942000000|2021-07-22 08:20:00|494.15|491.75|494.15|491.75|494.24|491.84|493.44|491.04|0
1626942300000|2021-07-22 08:25:00|494.24|491.84|494.77|492.37|495.04|492.64|494.15|491.75|0
1626942600000|2021-07-22 08:30:00|494.68|492.28|494.68|492.28|494.86|492.46|494.32|491.92|0
1626942900000|2021-07-22 08:35:00|494.86|492.46|494.14|491.74|495.21|492.81|493.97|491.57|0
1626943200000|2021-07-22 08:40:00|494.32|491.92|495.03|492.63|495.03|492.63|494.32|491.92|0
1626943500000|2021-07-22 08:45:00|495.21|492.81|494.67|492.27|495.38|492.98|494.67|492.27|0
1626943800000|2021-07-22 08:50:00|494.76|492.36|494.32|491.92|495.03|492.63|493.78|491.38|0
1626944100000|2021-07-22 08:55:00|494.22|491.82|494.67|492.27|494.67|492.27|494.14|491.74|0
1626944400000|2021-07-22 09:00:00|494.58|492.18|493.11|490.71|494.67|492.27|492.75|490.35|0
1626944700000|2021-07-22 09:05:00|493.02|490.62|492.93|490.53|493.29|490.89|492.57|490.17|0
1626945000000|2021-07-22 09:10:00|493.11|490.71|493.28|490.88|493.46|491.06|492.57|490.17|0
1626945300000|2021-07-22 09:15:00|493.1|490.7|493.63|491.23|493.81|491.41|492.93|490.53|0
1626945600000|2021-07-22 09:20:00|493.81|491.41|493.9|491.5|494.17|491.77|493.46|491.06|0
1626945900000|2021-07-22 09:25:00|493.99|491.59|494.52|492.12|494.87|492.47|493.81|491.41|0
1626946200000|2021-07-22 09:30:00|494.34|491.94|493.98|491.58|494.34|491.94|493.81|491.41|0
1626946500000|2021-07-22 09:35:00|494.07|491.67|494.69|492.29|494.87|492.47|494.07|491.67|0
1626946800000|2021-07-22 09:40:00|494.51|492.11|494.69|492.29|494.87|492.47|494.51|492.11|0
1626947100000|2021-07-22 09:45:00|494.6|492.2|495.04|492.64|495.22|492.82|494.51|492.11|0
1626947400000|2021-07-22 09:50:00|494.87|492.47|494.86|492.46|495.22|492.82|494.69|492.29|0
1626947700000|2021-07-22 09:55:00|495.04|492.64|494.33|491.93|495.04|492.64|494.15|491.75|0
1626948000000|2021-07-22 10:00:00|494.15|491.75|494.68|492.28|494.68|492.28|493.97|491.57|0
1626948300000|2021-07-22 10:05:00|494.51|492.11|493.26|490.86|494.68|492.28|492.91|490.51|0
1626948600000|2021-07-22 10:10:00|493.44|491.04|494.15|491.75|494.32|491.92|493.44|491.04|0
1626948900000|2021-07-22 10:15:00|494.32|491.92|494.14|491.74|494.32|491.92|493.43|491.03|0
1626949200000|2021-07-22 10:20:00|493.97|491.57|494.32|491.92|494.5|492.1|493.79|491.39|0
1626949500000|2021-07-22 10:25:00|494.14|491.74|494.14|491.74|494.32|491.92|493.96|491.56|0
1626949800000|2021-07-22 10:30:00|494.32|491.92|494.49|492.09|494.67|492.27|494.14|491.74|0
1626950100000|2021-07-22 10:35:00|494.67|492.27|494.31|491.91|494.85|492.45|494.31|491.91|0
1626950400000|2021-07-22 10:40:00|494.49|492.09|495.2|492.8|495.2|492.8|494.49|492.09|0
1626950700000|2021-07-22 10:45:00|495.38|492.98|495.73|493.33|495.73|493.33|494.85|492.45|0
1626951000000|2021-07-22 10:50:00|495.91|493.51|496.44|494.04|496.44|494.04|495.73|493.33|0
1626951300000|2021-07-22 10:55:00|496.26|493.86|495.46|493.06|496.26|493.86|495.37|492.97|0
1626951600000|2021-07-22 11:00:00|495.37|492.97|494.31|491.91|495.37|492.97|494.31|491.91|0
1626951900000|2021-07-22 11:05:00|494.3|491.9|494.39|491.99|494.39|491.99|493.95|491.55|0
1626952200000|2021-07-22 11:10:00|494.3|491.9|494.12|491.72|494.3|491.9|493.41|491.01|0
1626952500000|2021-07-22 11:15:00|493.77|491.37|493.23|490.83|494.3|491.9|493.23|490.83|0
1626952800000|2021-07-22 11:20:00|493.41|491.01|493.06|490.66|493.41|491.01|492.88|490.48|0
1626953100000|2021-07-22 11:25:00|493.05|490.65|492.17|489.77|493.05|490.65|491.99|489.59|0
1626953400000|2021-07-22 11:30:00|491.99|489.59|493.23|490.83|493.23|490.83|491.99|489.59|0
1626953700000|2021-07-22 11:35:00|493.05|490.65|493.23|490.83|493.41|491.01|492.52|490.12|0
1626954000000|2021-07-22 11:40:00|493.31|490.91|491.36|488.96|493.4|491|490.92|488.52|0
1626954300000|2021-07-22 11:45:00|491.45|489.05|491.63|489.23|492.87|490.47|491.45|489.05|0
1626954600000|2021-07-22 11:50:00|491.8|489.4|492.33|489.93|492.69|490.29|491.63|489.23|0
1626954900000|2021-07-22 11:55:00|492.51|490.11|493.04|490.64|493.22|490.82|492.33|489.93|0
1626955200000|2021-07-22 12:00:00|493.22|490.82|491.09|488.69|493.22|490.82|491.09|488.69|0
1626955500000|2021-07-22 12:05:00|491|488.6|490.56|488.16|491.44|489.04|490.03|487.63|0
1626955800000|2021-07-22 12:10:00|490.73|488.33|491.62|489.22|491.8|489.4|490.2|487.8|0
1626956100000|2021-07-22 12:15:00|491.44|489.04|491.79|489.39|491.79|489.39|491.44|489.04|0
1626956400000|2021-07-22 12:20:00|491.62|489.22|491.97|489.57|492.32|489.92|491.26|488.86|0
1626956700000|2021-07-22 12:25:00|492.15|489.75|491.79|489.39|492.32|489.92|490.9|488.5|0
1626957000000|2021-07-22 12:30:00|491.97|489.57|489.95|487.55|491.97|489.57|489.66|487.26|0
1626957300000|2021-07-22 12:35:00|490.12|487.72|488.03|485.63|491.74|489.34|488.03|485.63|0
1626957600000|2021-07-22 12:40:00|488.2|485.8|489.08|486.68|489.26|486.86|487.85|485.45|0
1626957900000|2021-07-22 12:45:00|488.91|486.51|488.91|486.51|489.08|486.68|487.85|485.45|0
1626958200000|2021-07-22 12:50:00|488.73|486.33|486.61|484.21|488.91|486.51|486.61|484.21|0
1626958500000|2021-07-22 12:55:00|486.79|484.39|488.2|485.8|488.2|485.8|486.61|484.21|0
1626958800000|2021-07-22 13:00:00|487.84|485.44|488.19|485.79|489.08|486.68|487.84|485.44|0
1626959100000|2021-07-22 13:05:00|488.37|485.97|488.37|485.97|488.98|486.58|488.02|485.62|0
1626959400000|2021-07-22 13:10:00|488.19|485.79|488.54|486.14|488.9|486.5|487.13|484.73|0
1626959700000|2021-07-22 13:15:00|488.72|486.32|490.13|487.73|490.66|488.26|488.72|486.32|0
1626960000000|2021-07-22 13:20:00|489.95|487.55|489.95|487.55|490.57|488.17|489.6|487.2|0
1626960300000|2021-07-22 13:25:00|489.77|487.37|491.19|488.79|491.19|488.79|489.77|487.37|0
1626960600000|2021-07-22 13:30:00|490.83|488.43|489.95|487.55|492.96|490.56|489.59|487.19|0
1626960900000|2021-07-22 13:35:00|489.42|487.02|488|485.6|489.42|487.02|485.89|483.49|0
1626961200000|2021-07-22 13:40:00|488.18|485.78|491.71|489.31|492.77|490.37|488|485.6|0
1626961500000|2021-07-22 13:45:00|491.89|489.49|487.12|484.72|492.6|490.2|486.94|484.54|0
1626961800000|2021-07-22 13:50:00|487.3|484.9|488.78|486.38|489.59|487.19|485.36|482.96|0
1626962100000|2021-07-22 13:55:00|488.07|485.67|488.6|486.2|488.78|486.38|486.84|484.44|0
1626962400000|2021-07-22 14:00:00|489.48|487.08|488.95|486.55|491.42|489.02|488.25|485.85|0
1626962700000|2021-07-22 14:05:00|488.42|486.02|489.83|487.43|490.18|487.78|486.66|484.26|0
1626963000000|2021-07-22 14:10:00|490.01|487.61|491.77|489.37|491.95|489.55|490.01|487.61|0
1626963300000|2021-07-22 14:15:00|491.6|489.2|491.42|489.02|491.95|489.55|490.18|487.78|0
1626963600000|2021-07-22 14:20:00|491.59|489.19|489.47|487.07|491.59|489.19|489.47|487.07|0
1626963900000|2021-07-22 14:25:00|489.65|487.25|491.24|488.84|491.59|489.19|489.3|486.9|0
1626964200000|2021-07-22 14:30:00|491.06|488.66|492.29|489.89|492.83|490.43|491.06|488.66|0
1626964500000|2021-07-22 14:35:00|492.47|490.07|493.89|491.49|493.89|491.49|491.76|489.36|0
1626964800000|2021-07-22 14:40:00|493.53|491.13|494.59|492.19|495.83|493.43|493.35|490.95|0
1626965100000|2021-07-22 14:45:00|494.77|492.37|494.41|492.01|494.95|492.55|493.35|490.95|0
1626965400000|2021-07-22 14:50:00|494.24|491.84|494.41|492.01|494.59|492.19|493.35|490.95|0
1626965700000|2021-07-22 14:55:00|494.59|492.19|493.52|491.12|494.76|492.36|493.52|491.12|0
1626966000000|2021-07-22 15:00:00|493.35|490.95|492.81|490.41|494.23|491.83|492.64|490.24|0
1626966300000|2021-07-22 15:05:00|492.99|490.59|492.64|490.24|492.99|490.59|490.87|488.47|0
1626966600000|2021-07-22 15:10:00|492.46|490.06|491.57|489.17|492.64|490.24|490.34|487.94|0
1626966900000|2021-07-22 15:15:00|491.22|488.82|492.1|489.7|492.28|489.88|490.34|487.94|0
1626967200000|2021-07-22 15:20:00|492.28|489.88|492.63|490.23|493.16|490.76|491.22|488.82|0
1626967500000|2021-07-22 15:25:00|492.28|489.88|491.04|488.64|492.45|490.05|489.1|486.7|0
1626967800000|2021-07-22 15:30:00|490.86|488.46|489.45|487.05|491.74|489.34|489.45|487.05|0
1626968100000|2021-07-22 15:35:00|489.27|486.87|490.33|487.93|490.68|488.28|489.27|486.87|0
1626968400000|2021-07-22 15:40:00|490.5|488.1|487.68|485.28|490.5|488.1|487.68|485.28|0
1626968700000|2021-07-22 15:45:00|487.86|485.46|488.91|486.51|489.69|487.29|487.5|485.1|0
1626969000000|2021-07-22 15:50:00|489.09|486.69|489.62|487.22|489.62|487.22|488.21|485.81|0
1626969300000|2021-07-22 15:55:00|489.79|487.39|489.61|487.21|490.14|487.74|489.26|486.86|0
1626969600000|2021-07-22 16:00:00|489.79|487.39|487.14|484.74|490.5|488.1|487.14|484.74|0
1626969900000|2021-07-22 16:05:00|487.32|484.92|485.12|482.72|487.67|485.27|485.12|482.72|0
1626970200000|2021-07-22 16:10:00|484.68|482.28|485.73|483.33|485.73|483.33|484.33|481.93|0
1626970500000|2021-07-22 16:15:00|485.38|482.98|483.96|481.56|487.14|484.74|483.79|481.39|0
1626970800000|2021-07-22 16:20:00|483.61|481.21|483.57|481.17|486.82|484.42|482.78|480.38|0
1626971100000|2021-07-22 16:25:00|483.39|480.99|487.08|484.68|487.43|485.03|483.39|480.99|0
1626971400000|2021-07-22 16:30:00|486.73|484.33|487.08|484.68|487.26|484.86|486.2|483.8|0
1626971700000|2021-07-22 16:35:00|487.26|484.86|489.55|487.15|489.55|487.15|487.08|484.68|0
1626972000000|2021-07-22 16:40:00|489.37|486.97|489.37|486.97|489.63|487.23|488.49|486.09|0
1626972300000|2021-07-22 16:45:00|489.19|486.79|487.25|484.85|489.37|486.97|487.25|484.85|0
1626972600000|2021-07-22 16:50:00|487.43|485.03|489.01|486.61|489.54|487.14|487.43|485.03|0
1626972900000|2021-07-22 16:55:00|489.19|486.79|490.95|488.55|490.95|488.55|489.01|486.61|0
1626973200000|2021-07-22 17:00:00|490.78|488.38|491.13|488.73|491.31|488.91|490.07|487.67|0
1626973500000|2021-07-22 17:05:00|491.31|488.91|491.3|488.9|491.48|489.08|490.77|488.37|0
1626973800000|2021-07-22 17:10:00|491.13|488.73|492.19|489.79|492.72|490.32|490.95|488.55|0
1626974100000|2021-07-22 17:15:00|492.01|489.61|492.19|489.79|492.54|490.14|492.01|489.61|0
1626974400000|2021-07-22 17:20:00|492.01|489.61|492.71|490.31|492.71|490.31|491.3|488.9|0
1626974700000|2021-07-22 17:25:00|492.54|490.14|492.54|490.14|492.89|490.49|491.83|489.43|0
1626975000000|2021-07-22 17:30:00|492.71|490.31|493.24|490.84|493.6|491.2|492.18|489.78|0
1626975300000|2021-07-22 17:35:00|493.42|491.02|493.15|490.75|493.6|491.2|492.89|490.49|0
1626975600000|2021-07-22 17:40:00|493.06|490.66|493.06|490.66|493.42|491.02|493.06|490.66|0
1626975900000|2021-07-22 17:45:00|493.24|490.84|493.24|490.84|493.24|490.84|492.35|489.95|0
1626976200000|2021-07-22 17:50:00|493.06|490.66|493.77|491.37|493.94|491.54|492.7|490.3|0
1626976500000|2021-07-22 17:55:00|493.94|491.54|493.94|491.54|493.94|491.54|493.06|490.66|0
1626976800000|2021-07-22 18:00:00|493.76|491.36|493.94|491.54|493.94|491.54|493.41|491.01|0
1626977100000|2021-07-22 18:05:00|494.12|491.72|493.58|491.18|495|492.6|493.58|491.18|0
1626977400000|2021-07-22 18:10:00|493.76|491.36|495.89|493.49|495.89|493.49|493.76|491.36|0
1626977700000|2021-07-22 18:15:00|495.71|493.31|495.31|492.91|498.78|496.38|495.31|492.91|0
1626978000000|2021-07-22 18:20:00|495.21|492.81|495.66|493.26|495.84|493.44|494.6|492.2|0
1626978300000|2021-07-22 18:25:00|495.48|493.08|495.66|493.26|495.84|493.44|495.3|492.9|0
1626978600000|2021-07-22 18:30:00|495.56|493.16|495.3|492.9|495.66|493.26|494.95|492.55|0
1626978900000|2021-07-22 18:35:00|495.21|492.81|495.65|493.25|495.83|493.43|494.94|492.54|0
1626979200000|2021-07-22 18:40:00|495.83|493.43|495.47|493.07|496.01|493.61|494.77|492.37|0
1626979500000|2021-07-22 18:45:00|495.65|493.25|495.83|493.43|496.89|494.49|495.47|493.07|0
1626979800000|2021-07-22 18:50:00|496|493.6|495.83|493.43|496.36|493.96|495.29|492.89|0
1626980100000|2021-07-22 18:55:00|496|493.6|497.24|494.84|497.25|494.85|495.47|493.07|0
1626980400000|2021-07-22 19:00:00|497.07|494.67|496.89|494.49|497.42|495.02|496.53|494.13|0
1626980700000|2021-07-22 19:05:00|496.71|494.31|495.82|493.42|496.89|494.49|495.64|493.24|0
1626981000000|2021-07-22 19:10:00|495.64|493.24|495.82|493.42|496|493.6|495.29|492.89|0
1626981300000|2021-07-22 19:15:00|495.64|493.24|496.17|493.77|496.53|494.13|495.28|492.88|0
1626981600000|2021-07-22 19:20:00|495.99|493.59|495.64|493.24|496.7|494.3|495.46|493.06|0
1626981900000|2021-07-22 19:25:00|495.81|493.41|496.17|493.77|496.7|494.3|495.64|493.24|0
1626982200000|2021-07-22 19:30:00|495.99|493.59|494.57|492.17|495.99|493.59|493.68|491.28|0
1626982500000|2021-07-22 19:35:00|494.74|492.34|494.39|491.99|494.92|492.52|493.68|491.28|0
1626982800000|2021-07-22 19:40:00|494.03|491.63|494.56|492.16|494.74|492.34|493.32|490.92|0
1626983100000|2021-07-22 19:45:00|494.74|492.34|494.92|492.52|495.98|493.58|494.39|491.99|0
1626983400000|2021-07-22 19:50:00|495.45|493.05|495.45|493.05|495.62|493.22|494.38|491.98|0
1626983700000|2021-07-22 19:55:00|495.62|493.22|495.98|493.58|496.33|493.93|494.91|492.51|0
1626984000000|2021-07-22 20:00:00|496.16|493.76|497.93|495.53|498.11|495.71|496.16|493.76|0
1626984300000|2021-07-22 20:05:00|498.11|495.71|498.11|495.71|498.29|495.89|497.93|495.53|0
1626984600000|2021-07-22 20:10:00|498.29|495.89|498.28|495.88|498.46|496.06|498.11|495.71|0
1626984900000|2021-07-22 20:15:00|498.48|495.68|499.73|496.93|499.73|496.93|498.48|495.68|0
1626985200000|2021-07-22 20:20:00|499.91|497.11|500.97|498.17|500.97|498.17|499.73|496.93|0
1626985500000|2021-07-22 20:25:00|500.8|498|501.51|498.71|501.87|499.07|500.8|498|0
1626985800000|2021-07-22 20:30:00|501.69|498.89|501.68|498.88|501.86|499.06|501.51|498.71|0
1626986100000|2021-07-22 20:35:00|501.51|498.71|501.86|499.06|501.86|499.06|501.5|498.7|0
1626986400000|2021-07-22 20:40:00|502.04|499.24|502.75|499.95|502.75|499.95|502.04|499.24|0
1626986700000|2021-07-22 20:45:00|502.57|499.77|503.64|500.84|504.36|501.56|502.57|499.77|0
1626987000000|2021-07-22 20:50:00|503.82|501.02|504.36|501.56|504.36|501.56|503.64|500.84|0
1626987300000|2021-07-22 20:55:00|504.18|501.38|504.32|501.52|504.54|501.74|504|501.2|0
1626987600000|2021-07-22 21:00:00|504.26|501.46|504.05|501.25|504.34|501.54|504|501.2|0
1626987900000|2021-07-22 21:05:00|504.03|501.23|504.32|501.52|504.32|501.52|503.87|501.07|0
1626988200000|2021-07-22 21:10:00|504.64|501.84|504.29|501.49|504.8|502|504.29|501.49|0
1626988500000|2021-07-22 21:15:00|504.49|501.69|504.46|501.66|504.54|501.74|504.23|501.43|0
1626988800000|2021-07-22 21:20:00|504.54|501.74|504.46|501.66|504.67|501.87|504.39|501.59|0
1626989100000|2021-07-22 21:25:00|504.54|501.74|504.67|501.87|504.8|502|504.49|501.69|0
1626989400000|2021-07-22 21:30:00|504.41|501.61|504.51|501.71|504.51|501.71|504.36|501.56|0
1626989700000|2021-07-22 21:35:00|504.53|501.73|504.45|501.65|504.53|501.73|504.38|501.58|0
1626990000000|2021-07-22 21:40:00|504.38|501.58|504.4|501.6|504.4|501.6|504.25|501.45|0
1626990300000|2021-07-22 21:45:00|504.42|501.62|503.99|501.19|504.48|501.68|503.99|501.19|0
1626990600000|2021-07-22 21:50:00|503.96|501.16|503.96|501.16|504.11|501.31|503.93|501.13|0
1626990900000|2021-07-22 21:55:00|503.95|501.15|504.16|501.36|504.16|501.36|503.83|501.03|0
1626991200000|2021-07-22 22:00:00|504.6|501.8|504.15|501.35|504.6|501.8|503.88|501.08|0
1626991500000|2021-07-22 22:05:00|504.33|501.53|503.61|500.81|504.33|501.53|503.61|500.81|0
1626991800000|2021-07-22 22:10:00|503.79|500.99|503.61|500.81|503.97|501.17|503.43|500.63|0
1626992100000|2021-07-22 22:15:00|503.79|500.99|503.61|500.81|503.97|501.17|503.43|500.63|0
1626992400000|2021-07-22 22:20:00|503.43|500.63|503.61|500.81|503.79|500.99|503.43|500.63|0
1626992700000|2021-07-22 22:25:00|503.43|500.63|503.07|500.27|503.43|500.63|503.07|500.27|0
1626993000000|2021-07-22 22:30:00|503.25|500.45|503.25|500.45|503.33|500.53|502.89|500.09|0
1626993300000|2021-07-22 22:35:00|503.15|500.35|502.89|500.09|503.42|500.62|502.89|500.09|0
1626993600000|2021-07-22 22:40:00|502.71|499.91|503.06|500.26|503.06|500.26|502.71|499.91|0
1626993900000|2021-07-22 22:45:00|503.24|500.44|502.88|500.08|503.24|500.44|502.88|500.08|0
1626994200000|2021-07-22 22:50:00|503.06|500.26|503.24|500.44|503.32|500.52|503.06|500.26|0
1626994500000|2021-07-22 22:55:00|503.42|500.62|503.24|500.44|503.42|500.62|503.24|500.44|0
1626994800000|2021-07-22 23:00:00|503.32|500.52|503.41|500.61|503.42|500.62|503.24|500.44|0
1626995100000|2021-07-22 23:05:00|503.59|500.79|503.41|500.61|504.13|501.33|503.41|500.61|0
1626995400000|2021-07-22 23:10:00|503.23|500.43|503.41|500.61|503.41|500.61|503.23|500.43|0
1626995700000|2021-07-22 23:15:00|503.23|500.43|503.23|500.43|503.41|500.61|503.23|500.43|0
1626996000000|2021-07-22 23:20:00|503.05|500.25|503.41|500.61|503.41|500.61|502.87|500.07|0
1626996300000|2021-07-22 23:25:00|503.31|500.51|503.4|500.6|503.41|500.61|503.23|500.43|0
1626996600000|2021-07-22 23:30:00|503.31|500.51|502.87|500.07|503.4|500.6|502.87|500.07|0
1626996900000|2021-07-22 23:35:00|503.04|500.24|503.04|500.24|503.04|500.24|502.87|500.07|0
1626997200000|2021-07-22 23:40:00|503.22|500.42|502.86|500.06|503.22|500.42|502.86|500.06|0
1626997500000|2021-07-22 23:45:00|502.95|500.15|503.22|500.42|503.4|500.6|502.95|500.15|0
1626997800000|2021-07-22 23:50:00|503.3|500.5|503.22|500.42|503.4|500.6|503.22|500.42|0
1626998100000|2021-07-22 23:55:00|503.04|500.24|503.04|500.24|503.22|500.42|503.04|500.24|0
1626998400000|2021-07-23 00:00:00|502.86|500.06|501.78|498.98|502.86|500.06|501.78|498.98|0
1626998700000|2021-07-23 00:05:00|501.96|499.16|502.32|499.52|502.67|499.87|501.96|499.16|0
1626999000000|2021-07-23 00:10:00|502.4|499.6|502.49|499.69|502.67|499.87|502.14|499.34|0
1626999300000|2021-07-23 00:15:00|502.32|499.52|502.85|500.05|503.21|500.41|502.32|499.52|0
1626999600000|2021-07-23 00:20:00|502.76|499.96|503.38|500.58|503.38|500.58|502.76|499.96|0
1626999900000|2021-07-23 00:25:00|503.56|500.76|503.56|500.76|503.92|501.12|503.2|500.4|0
1627000200000|2021-07-23 00:30:00|503.65|500.85|504.45|501.65|504.45|501.65|503.38|500.58|0
1627000500000|2021-07-23 00:35:00|504.63|501.83|504.99|502.19|505.17|502.37|504.45|501.65|0
1627000800000|2021-07-23 00:40:00|504.81|502.01|504.81|502.01|504.99|502.19|504.63|501.83|0
1627001100000|2021-07-23 00:45:00|504.63|501.83|505.7|502.9|505.88|503.08|504.63|501.83|0
1627001400000|2021-07-23 00:50:00|505.88|503.08|505.78|502.98|506.24|503.44|505.7|502.9|0
1627001700000|2021-07-23 00:55:00|505.7|502.9|505.52|502.72|505.88|503.08|505.52|502.72|0
1627002000000|2021-07-23 01:00:00|505.7|502.9|505.34|502.54|505.87|503.07|505.34|502.54|0
1627002300000|2021-07-23 01:05:00|505.24|502.44|505.33|502.53|505.6|502.8|505.16|502.36|0
1627002600000|2021-07-23 01:10:00|505.42|502.62|505.15|502.35|505.51|502.71|505.15|502.35|0
1627002900000|2021-07-23 01:15:00|505.06|502.26|505.69|502.89|505.69|502.89|504.97|502.17|0
1627003200000|2021-07-23 01:20:00|505.87|503.07|505.15|502.35|505.87|503.07|505.15|502.35|0
1627003500000|2021-07-23 01:25:00|505.24|502.44|505.69|502.89|505.69|502.89|505.24|502.44|0
1627003800000|2021-07-23 01:30:00|505.51|502.71|505.5|502.7|505.69|502.89|505.15|502.35|0
1627004100000|2021-07-23 01:35:00|505.41|502.61|505.14|502.34|506.22|503.42|505.14|502.34|0
1627004400000|2021-07-23 01:40:00|505.23|502.43|504.96|502.16|505.23|502.43|504.25|501.45|0
1627004700000|2021-07-23 01:45:00|504.78|501.98|505.32|502.52|505.32|502.52|504.78|501.98|0
1627005000000|2021-07-23 01:50:00|505.5|502.7|505.5|502.7|505.68|502.88|505.32|502.52|0
1627005300000|2021-07-23 01:55:00|505.32|502.52|504.78|501.98|505.5|502.7|504.6|501.8|0
1627005600000|2021-07-23 02:00:00|504.69|501.89|505.49|502.69|505.67|502.87|504.6|501.8|0
1627005900000|2021-07-23 02:05:00|505.31|502.51|504.95|502.15|505.67|502.87|504.95|502.15|0
1627006200000|2021-07-23 02:10:00|504.6|501.8|504.59|501.79|505.04|502.24|504.42|501.62|0
1627006500000|2021-07-23 02:15:00|504.77|501.97|504.77|501.97|504.77|501.97|504.24|501.44|0
1627006800000|2021-07-23 02:20:00|504.59|501.79|504.59|501.79|504.77|501.97|504.05|501.25|0
1627007100000|2021-07-23 02:25:00|504.5|501.7|504.23|501.43|504.59|501.79|504.05|501.25|0
1627007400000|2021-07-23 02:30:00|504.05|501.25|503.87|501.07|504.41|501.61|503.87|501.07|0
1627007700000|2021-07-23 02:35:00|504.05|501.25|504.23|501.43|504.23|501.43|503.87|501.07|0
1627008000000|2021-07-23 02:40:00|504.13|501.33|503.6|500.8|504.23|501.43|503.15|500.35|0
1627008300000|2021-07-23 02:45:00|503.51|500.71|503.33|500.53|503.51|500.71|503.15|500.35|0
1627008600000|2021-07-23 02:50:00|503.51|500.71|503.86|501.06|503.86|501.06|503.51|500.71|0
1627008900000|2021-07-23 02:55:00|503.68|500.88|503.86|501.06|504.04|501.24|503.68|500.88|0
1627009200000|2021-07-23 03:00:00|503.68|500.88|504.58|501.78|504.58|501.78|503.5|500.7|0
1627009500000|2021-07-23 03:05:00|504.4|501.6|504.12|501.32|504.4|501.6|504.04|501.24|0
1627009800000|2021-07-23 03:10:00|504.22|501.42|503.5|500.7|504.22|501.42|503.32|500.52|0
1627010100000|2021-07-23 03:15:00|503.68|500.88|503.68|500.88|503.86|501.06|503.5|500.7|0
1627010400000|2021-07-23 03:20:00|503.67|500.87|503.67|500.87|503.85|501.05|503.49|500.69|0
1627010700000|2021-07-23 03:25:00|503.49|500.69|503.58|500.78|503.67|500.87|503.14|500.34|0
1627011000000|2021-07-23 03:30:00|503.67|500.87|503.85|501.05|504.03|501.23|503.49|500.69|0
1627011300000|2021-07-23 03:35:00|503.76|500.96|503.85|501.05|504.03|501.23|503.49|500.69|0
1627011600000|2021-07-23 03:40:00|503.75|500.95|503.67|500.87|503.75|500.95|503.49|500.69|0
1627011900000|2021-07-23 03:45:00|503.31|500.51|503.48|500.68|503.66|500.86|503.31|500.51|0
1627012200000|2021-07-23 03:50:00|503.31|500.51|503.3|500.5|503.57|500.77|503.3|500.5|0
1627012500000|2021-07-23 03:55:00|503.48|500.68|503.66|500.86|503.66|500.86|503.3|500.5|0
1627012800000|2021-07-23 04:00:00|503.48|500.68|503.3|500.5|503.66|500.86|503.3|500.5|0
1627013100000|2021-07-23 04:05:00|503.39|500.59|502.76|499.96|503.39|500.59|502.76|499.96|0
1627013400000|2021-07-23 04:10:00|502.94|500.14|502.58|499.78|502.94|500.14|502.58|499.78|0
1627013700000|2021-07-23 04:15:00|502.76|499.96|502.58|499.78|502.76|499.96|502.04|499.24|0
1627014000000|2021-07-23 04:20:00|502.76|499.96|502.94|500.14|503.12|500.32|502.67|499.87|0
1627014300000|2021-07-23 04:25:00|502.93|500.13|503.11|500.31|503.29|500.49|502.93|500.13|0
1627014600000|2021-07-23 04:30:00|503.2|500.4|503.73|500.93|503.83|501.03|503.2|500.4|0
1627014900000|2021-07-23 04:35:00|503.65|500.85|503.82|501.02|504|501.2|503.65|500.85|0
1627015200000|2021-07-23 04:40:00|503.91|501.11|503.64|500.84|504|501.2|503.64|500.84|0
1627015500000|2021-07-23 04:45:00|503.73|500.93|503.82|501.02|504|501.2|503.64|500.84|0
1627015800000|2021-07-23 04:50:00|503.91|501.11|504.18|501.38|504.18|501.38|503.82|501.02|0
1627016100000|2021-07-23 04:55:00|504.08|501.28|503.82|501.02|504.26|501.46|503.82|501.02|0
1627016400000|2021-07-23 05:00:00|503.99|501.19|502.92|500.12|503.99|501.19|502.74|499.94|0
1627016700000|2021-07-23 05:05:00|502.74|499.94|503.28|500.48|503.46|500.66|502.74|499.94|0
1627017000000|2021-07-23 05:10:00|503.45|500.65|503.63|500.83|503.81|501.01|503.28|500.48|0
1627017300000|2021-07-23 05:15:00|503.45|500.65|503.45|500.65|503.99|501.19|503.45|500.65|0
1627017600000|2021-07-23 05:20:00|503.54|500.74|503.81|501.01|503.99|501.19|503.45|500.65|0
1627017900000|2021-07-23 05:25:00|503.89|501.09|503.8|501|503.99|501.19|503.63|500.83|0
1627018200000|2021-07-23 05:30:00|503.63|500.83|503.62|500.82|503.63|500.83|503.27|500.47|0
1627018500000|2021-07-23 05:35:00|503.53|500.73|503.62|500.82|503.8|501|503.53|500.73|0
1627018800000|2021-07-23 05:40:00|503.8|501|503.44|500.64|503.8|501|503.08|500.28|0
1627019100000|2021-07-23 05:45:00|503.62|500.82|503.62|500.82|503.62|500.82|503.26|500.46|0
1627019400000|2021-07-23 05:50:00|503.44|500.64|503.44|500.64|503.62|500.82|503.08|500.28|0
1627019700000|2021-07-23 05:55:00|503.62|500.82|503.61|500.81|503.62|500.82|503.26|500.46|0
1627020000000|2021-07-23 06:00:00|503.44|500.64|505.46|502.66|505.46|502.66|503.26|500.46|0
1627020300000|2021-07-23 06:05:00|505.64|502.84|505.1|502.3|505.64|502.84|504.92|502.12|0
1627020600000|2021-07-23 06:10:00|505.01|502.21|505.28|502.48|505.46|502.66|504.56|501.76|0
1627020900000|2021-07-23 06:15:00|505.1|502.3|506.53|503.73|506.53|503.73|505.01|502.21|0
1627021200000|2021-07-23 06:20:00|506.62|503.82|506.53|503.73|506.89|504.09|505.99|503.19|0
1627021500000|2021-07-23 06:25:00|506.44|503.64|506.17|503.37|506.53|503.73|505.99|503.19|0
1627021800000|2021-07-23 06:30:00|506.35|503.55|506.52|503.72|506.71|503.91|505.81|503.01|0
1627022100000|2021-07-23 06:35:00|506.61|503.81|506.34|503.54|506.7|503.9|505.81|503.01|0
1627022400000|2021-07-23 06:40:00|506.25|503.45|506.52|503.72|506.7|503.9|506.25|503.45|0
1627022700000|2021-07-23 06:45:00|506.61|503.81|506.16|503.36|506.88|504.08|506.16|503.36|0
1627023000000|2021-07-23 06:50:00|505.98|503.18|506.16|503.36|506.34|503.54|505.62|502.82|0
1627023300000|2021-07-23 06:55:00|505.98|503.18|506.16|503.36|506.34|503.54|505.62|502.82|0
1627023600000|2021-07-23 07:00:00|506.34|503.54|505.96|503.16|508.11|505.31|504.71|501.91|0
1627023900000|2021-07-23 07:05:00|506.05|503.25|505.58|503.18|506.48|504.08|504.87|502.47|0
1627024200000|2021-07-23 07:10:00|505.76|503.36|505.58|503.18|506.3|503.9|505.04|502.64|0
1627024500000|2021-07-23 07:15:00|505.49|503.09|504.5|502.1|505.58|503.18|503.97|501.57|0
1627024800000|2021-07-23 07:20:00|504.41|502.01|505.04|502.64|505.4|503|503.97|501.57|0
1627025100000|2021-07-23 07:25:00|505.22|502.82|505.66|503.26|506.11|503.71|505.22|502.82|0
1627025400000|2021-07-23 07:30:00|505.57|503.17|506.11|503.71|506.65|504.25|505.57|503.17|0
1627025700000|2021-07-23 07:35:00|505.93|503.53|505.93|503.53|506.47|504.07|505.57|503.17|0
1627026000000|2021-07-23 07:40:00|506.11|503.71|506.01|503.61|506.28|503.88|505.39|502.99|0
1627026300000|2021-07-23 07:45:00|505.93|503.53|506.64|504.24|506.82|504.42|505.75|503.35|0
1627026600000|2021-07-23 07:50:00|506.82|504.42|507.89|505.49|508.07|505.67|506.64|504.24|0
1627026900000|2021-07-23 07:55:00|508.07|505.67|508.07|505.67|508.07|505.67|507.71|505.31|0
1627027200000|2021-07-23 08:00:00|508.25|505.85|508.07|505.67|508.61|506.21|507.98|505.58|0
1627027500000|2021-07-23 08:05:00|508.25|505.85|508.33|505.93|508.61|506.21|507.35|504.95|0
1627027800000|2021-07-23 08:10:00|508.25|505.85|508.07|505.67|508.43|506.03|508.07|505.67|0
1627028100000|2021-07-23 08:15:00|508.24|505.84|508.42|506.02|508.6|506.2|508.24|505.84|0
1627028400000|2021-07-23 08:20:00|508.24|505.84|508.15|505.75|508.24|505.84|507.7|505.3|0
1627028700000|2021-07-23 08:25:00|508.06|505.66|507.88|505.48|508.06|505.66|507.7|505.3|0
1627029000000|2021-07-23 08:30:00|507.97|505.57|508.6|506.2|508.78|506.38|507.97|505.57|0
1627029300000|2021-07-23 08:35:00|508.42|506.02|509.49|507.09|509.67|507.27|508.42|506.02|0
1627029600000|2021-07-23 08:40:00|509.31|506.91|509.31|506.91|509.49|507.09|508.95|506.55|0
1627029900000|2021-07-23 08:45:00|509.4|507|509.13|506.73|509.85|507.45|509.13|506.73|0
1627030200000|2021-07-23 08:50:00|509.31|506.91|509.31|506.91|509.67|507.27|509.13|506.73|0
1627030500000|2021-07-23 08:55:00|509.21|506.81|508.77|506.37|509.31|506.91|508.59|506.19|0
1627030800000|2021-07-23 09:00:00|508.85|506.45|509.71|507.31|509.79|507.39|508.49|506.09|0
1627031100000|2021-07-23 09:05:00|509.79|507.39|510.06|507.66|510.06|507.66|509.53|507.13|0
1627031400000|2021-07-23 09:10:00|509.88|507.48|510.42|508.02|510.6|508.2|509.88|507.48|0
1627031700000|2021-07-23 09:15:00|510.6|508.2|510.42|508.02|510.78|508.38|510.42|508.02|0
1627032000000|2021-07-23 09:20:00|510.6|508.2|510.42|508.02|510.78|508.38|510.42|508.02|0
1627032300000|2021-07-23 09:25:00|510.5|508.1|510.24|507.84|510.78|508.38|509.88|507.48|0
1627032600000|2021-07-23 09:30:00|510.42|508.02|510.41|508.01|510.59|508.19|510.06|507.66|0
1627032900000|2021-07-23 09:35:00|510.59|508.19|511.49|509.09|511.67|509.27|510.41|508.01|0
1627033200000|2021-07-23 09:40:00|511.4|509|511.85|509.45|512.03|509.63|511.31|508.91|0
1627033500000|2021-07-23 09:45:00|512.03|509.63|512.75|510.35|512.75|510.35|511.67|509.27|0
1627033800000|2021-07-23 09:50:00|512.57|510.17|511.84|509.44|513.29|510.89|511.67|509.27|0
1627034100000|2021-07-23 09:55:00|511.66|509.26|511.12|508.72|511.84|509.44|511.12|508.72|0
1627034400000|2021-07-23 10:00:00|510.76|508.36|511.3|508.9|511.3|508.9|510.76|508.36|0
1627034700000|2021-07-23 10:05:00|511.12|508.72|511.12|508.72|511.3|508.9|510.94|508.54|0
1627035000000|2021-07-23 10:10:00|510.94|508.54|511.12|508.72|511.48|509.08|510.94|508.54|0
1627035300000|2021-07-23 10:15:00|511.3|508.9|511.12|508.72|511.3|508.9|510.84|508.44|0
1627035600000|2021-07-23 10:20:00|511.29|508.89|511.29|508.89|511.29|508.89|511.11|508.71|0
1627035900000|2021-07-23 10:25:00|511.11|508.71|511.11|508.71|511.65|509.25|511.11|508.71|0
1627036200000|2021-07-23 10:30:00|511.2|508.8|511.47|509.07|511.65|509.25|511.11|508.71|0
1627036500000|2021-07-23 10:35:00|511.56|509.16|511.83|509.43|511.83|509.43|511.29|508.89|0
1627036800000|2021-07-23 10:40:00|511.65|509.25|512.19|509.79|512.19|509.79|511.65|509.25|0
1627037100000|2021-07-23 10:45:00|511.83|509.43|511.82|509.42|512.19|509.79|511.65|509.25|0
1627037400000|2021-07-23 10:50:00|511.64|509.24|511.64|509.24|511.82|509.42|511.28|508.88|0
1627037700000|2021-07-23 10:55:00|511.55|509.15|511.82|509.42|512|509.6|511.46|509.06|0
1627038000000|2021-07-23 11:00:00|511.64|509.24|511.1|508.7|511.91|509.51|511.1|508.7|0
1627038300000|2021-07-23 11:05:00|510.92|508.52|510.74|508.34|511.1|508.7|509.84|507.44|0
1627038600000|2021-07-23 11:10:00|510.56|508.16|510.2|507.8|510.56|508.16|510.02|507.62|0
1627038900000|2021-07-23 11:15:00|509.84|507.44|510.55|508.15|510.73|508.33|509.66|507.26|0
1627039200000|2021-07-23 11:20:00|510.37|507.97|509.65|507.25|510.55|508.15|509.47|507.07|0
1627039500000|2021-07-23 11:25:00|509.56|507.16|509.11|506.71|509.83|507.43|508.93|506.53|0
1627039800000|2021-07-23 11:30:00|508.93|506.53|509.29|506.89|509.29|506.89|508.93|506.53|0
1627040100000|2021-07-23 11:35:00|509.47|507.07|509.83|507.43|510.01|507.61|509.47|507.07|0
1627040400000|2021-07-23 11:40:00|510.01|507.61|509.47|507.07|510.19|507.79|509.47|507.07|0
1627040700000|2021-07-23 11:45:00|509.65|507.25|509.47|507.07|509.83|507.43|509.11|506.71|0
1627041000000|2021-07-23 11:50:00|509.46|507.06|510.36|507.96|510.36|507.96|509.46|507.06|0
1627041300000|2021-07-23 11:55:00|510.27|507.87|510.36|507.96|510.36|507.96|510.18|507.78|0
1627041600000|2021-07-23 12:00:00|510.18|507.78|510.9|508.5|510.9|508.5|510.18|507.78|0
1627041900000|2021-07-23 12:05:00|510.72|508.32|510.71|508.31|511.08|508.68|510.54|508.14|0
1627042200000|2021-07-23 12:10:00|510.54|508.14|510.89|508.49|511.07|508.67|510.53|508.13|0
1627042500000|2021-07-23 12:15:00|510.71|508.31|511.25|508.85|511.25|508.85|510.53|508.13|0
1627042800000|2021-07-23 12:20:00|511.43|509.03|511.43|509.03|511.79|509.39|511.25|508.85|0
1627043100000|2021-07-23 12:25:00|511.61|509.21|511.79|509.39|511.97|509.57|511.43|509.03|0
1627043400000|2021-07-23 12:30:00|511.87|509.47|510.89|508.49|511.97|509.57|510.89|508.49|0
1627043700000|2021-07-23 12:35:00|511.06|508.66|511.06|508.66|511.24|508.84|510.88|508.48|0
1627044000000|2021-07-23 12:40:00|510.97|508.57|510.61|508.21|511.24|508.84|510.52|508.12|0
1627044300000|2021-07-23 12:45:00|510.7|508.3|510.16|507.76|511.24|508.84|510.16|507.76|0
1627044600000|2021-07-23 12:50:00|510.34|507.94|509.26|506.86|510.34|507.94|509.26|506.86|0
1627044900000|2021-07-23 12:55:00|509.44|507.04|509.8|507.4|509.98|507.58|509.44|507.04|0
1627045200000|2021-07-23 13:00:00|509.62|507.22|509.62|507.22|509.62|507.22|508.54|506.14|0
1627045500000|2021-07-23 13:05:00|509.8|507.4|509.61|507.21|509.98|507.58|509.44|507.04|0
1627045800000|2021-07-23 13:10:00|509.79|507.39|509.97|507.57|509.97|507.57|509.79|507.39|0
1627046100000|2021-07-23 13:15:00|509.79|507.39|509.79|507.39|510.51|508.11|509.79|507.39|0
1627046400000|2021-07-23 13:20:00|509.97|507.57|510.69|508.29|510.69|508.29|509.79|507.39|0
1627046700000|2021-07-23 13:25:00|510.87|508.47|511.22|508.82|511.58|509.18|510.69|508.29|0
1627047000000|2021-07-23 13:30:00|511.04|508.64|510.68|508.28|511.94|509.54|507.7|505.3|0
1627047300000|2021-07-23 13:35:00|510.86|508.46|508.35|505.95|511.22|508.82|507.81|505.41|0
1627047600000|2021-07-23 13:40:00|508.71|506.31|509.15|506.75|509.24|506.84|507.27|504.87|0
1627047900000|2021-07-23 13:45:00|509.24|506.84|510.86|508.46|511.94|509.54|508.88|506.48|0
1627048200000|2021-07-23 13:50:00|510.68|508.28|508.34|505.94|510.68|508.28|507.98|505.58|0
1627048500000|2021-07-23 13:55:00|508.52|506.12|507.08|504.68|508.88|506.48|505.83|503.43|0
1627048800000|2021-07-23 14:00:00|507.26|504.86|509.05|506.65|509.24|506.84|507.08|504.68|0
1627049100000|2021-07-23 14:05:00|508.88|506.48|509.95|507.55|510.13|507.73|508.34|505.94|0
1627049400000|2021-07-23 14:10:00|510.13|507.73|509.95|507.55|510.49|508.09|508.69|506.29|0
1627049700000|2021-07-23 14:15:00|510.13|507.73|509.95|507.55|511.39|508.99|509.77|507.37|0
1627050000000|2021-07-23 14:20:00|509.77|507.37|509.77|507.37|510.67|508.27|509.41|507.01|0
1627050300000|2021-07-23 14:25:00|509.95|507.55|511.2|508.8|511.38|508.98|509.76|507.36|0
1627050600000|2021-07-23 14:30:00|511.38|508.98|511.02|508.62|511.74|509.34|510.3|507.9|0
1627050900000|2021-07-23 14:35:00|511.2|508.8|513.18|510.78|515.16|512.76|511.02|508.62|0
1627051200000|2021-07-23 14:40:00|513|510.6|514.16|511.76|514.8|512.4|513|510.6|0
1627051500000|2021-07-23 14:45:00|514.08|511.68|514.8|512.4|514.8|512.4|513.35|510.95|0
1627051800000|2021-07-23 14:50:00|514.62|512.22|516.78|514.38|517.14|514.74|514.43|512.03|0
1627052100000|2021-07-23 14:55:00|517.14|514.74|516.78|514.38|517.14|514.74|516.42|514.02|0
1627052400000|2021-07-23 15:00:00|517.14|514.74|519.31|516.91|519.31|516.91|516.78|514.38|0
1627052700000|2021-07-23 15:05:00|519.13|516.73|519.12|516.72|519.49|517.09|518.58|516.18|0
1627053000000|2021-07-23 15:10:00|518.94|516.54|518.76|516.36|519.31|516.91|518.04|515.64|0
1627053300000|2021-07-23 15:15:00|518.58|516.18|520.75|518.35|521.11|518.71|518.58|516.18|0
1627053600000|2021-07-23 15:20:00|520.93|518.53|521.84|519.44|521.84|519.44|520.75|518.35|0
1627053900000|2021-07-23 15:25:00|522.02|519.62|526.14|523.74|526.41|524.01|521.84|519.44|0
1627054200000|2021-07-23 15:30:00|526.32|523.92|525.05|522.65|527.95|525.55|525.05|522.65|0
1627054500000|2021-07-23 15:35:00|525.6|523.2|525.68|523.28|526.68|524.28|525.05|522.65|0
1627054800000|2021-07-23 15:40:00|525.77|523.37|524.05|521.65|525.96|523.56|523.96|521.56|0
1627055100000|2021-07-23 15:45:00|523.96|521.56|525.41|523.01|525.95|523.55|523.6|521.2|0
1627055400000|2021-07-23 15:50:00|525.59|523.19|524.32|521.92|525.77|523.37|524.14|521.74|0
1627055700000|2021-07-23 15:55:00|524.5|522.1|522.51|520.11|524.86|522.46|522.51|520.11|0
1627056000000|2021-07-23 16:00:00|522.87|520.47|523.59|521.19|524.32|521.92|522.87|520.47|0
1627056300000|2021-07-23 16:05:00|523.41|521.01|522.69|520.29|523.41|521.01|522.51|520.11|0
1627056600000|2021-07-23 16:10:00|522.87|520.47|524.67|522.27|525.22|522.82|522.69|520.29|0
1627056900000|2021-07-23 16:15:00|524.86|522.46|525.03|522.63|525.4|523|524.49|522.09|0
1627057200000|2021-07-23 16:20:00|525.22|522.82|525.58|523.18|526.12|523.72|525.03|522.63|0
1627057500000|2021-07-23 16:25:00|525.76|523.36|524.85|522.45|525.94|523.54|523.95|521.55|0
1627057800000|2021-07-23 16:30:00|524.67|522.27|524.67|522.27|525.57|523.17|524.12|521.72|0
1627058100000|2021-07-23 16:35:00|524.85|522.45|525.03|522.63|525.21|522.81|523.94|521.54|0
1627058400000|2021-07-23 16:40:00|525.21|522.81|526.11|523.71|526.29|523.89|525.03|522.63|0
1627058700000|2021-07-23 16:45:00|526.29|523.89|526.02|523.62|526.47|524.07|525.57|523.17|0
1627059000000|2021-07-23 16:50:00|525.93|523.53|525.38|522.98|526.11|523.71|525.38|522.98|0
1627059300000|2021-07-23 16:55:00|525.56|523.16|527.01|524.61|527.2|524.8|525.38|522.98|0
1627059600000|2021-07-23 17:00:00|527.2|524.8|527.56|525.16|527.74|525.34|527.01|524.61|0
1627059900000|2021-07-23 17:05:00|527.74|525.34|529.19|526.79|529.74|527.34|527.74|525.34|0
1627060200000|2021-07-23 17:10:00|529.37|526.97|530.46|528.06|530.64|528.24|529.37|526.97|0
1627060500000|2021-07-23 17:15:00|530.28|527.88|531|528.6|531.37|528.97|530.1|527.7|0
1627060800000|2021-07-23 17:20:00|531.09|528.69|531.18|528.78|531.37|528.97|530.46|528.06|0
1627061100000|2021-07-23 17:25:00|531.37|528.97|530.64|528.24|531.82|529.42|530.45|528.05|0
1627061400000|2021-07-23 17:30:00|530.45|528.05|529.54|527.14|530.45|528.05|529.36|526.96|0
1627061700000|2021-07-23 17:35:00|529.72|527.32|529.72|527.32|529.72|527.32|528.27|525.87|0
1627062000000|2021-07-23 17:40:00|529.9|527.5|530.27|527.87|530.45|528.05|528.99|526.59|0
1627062300000|2021-07-23 17:45:00|530.45|528.05|531.36|528.96|531.54|529.14|529.9|527.5|0
1627062600000|2021-07-23 17:50:00|531.44|529.04|530.44|528.04|531.72|529.32|529.9|527.5|0
1627062900000|2021-07-23 17:55:00|530.63|528.23|530.08|527.68|531.17|528.77|530.08|527.68|0
1627063200000|2021-07-23 18:00:00|530.26|527.86|529.35|526.95|530.26|527.86|528.81|526.41|0
1627063500000|2021-07-23 18:05:00|529.53|527.13|530.62|528.22|530.8|528.4|528.62|526.22|0
1627063800000|2021-07-23 18:10:00|530.8|528.4|531.8|529.4|531.8|529.4|530.16|527.76|0
1627064100000|2021-07-23 18:15:00|531.61|529.21|531.25|528.85|531.98|529.58|531.07|528.67|0
1627064400000|2021-07-23 18:20:00|531.07|528.67|531.06|528.66|531.79|529.39|530.88|528.48|0
1627064700000|2021-07-23 18:25:00|531.25|528.85|530.88|528.48|531.43|529.03|530.52|528.12|0
1627065000000|2021-07-23 18:30:00|531.06|528.66|530.33|527.93|531.06|528.66|529.97|527.57|0
1627065300000|2021-07-23 18:35:00|530.15|527.75|531.6|529.2|531.79|529.39|529.97|527.57|0
1627065600000|2021-07-23 18:40:00|531.51|529.11|530.88|528.48|531.51|529.11|530.33|527.93|0
1627065900000|2021-07-23 18:45:00|531.06|528.66|529.51|527.11|531.24|528.84|529.15|526.75|0
1627066200000|2021-07-23 18:50:00|529.7|527.3|529.15|526.75|530.06|527.66|528.79|526.39|0
1627066500000|2021-07-23 18:55:00|529.33|526.93|529.69|527.29|529.88|527.48|528.79|526.39|0
1627066800000|2021-07-23 19:00:00|529.87|527.47|528.6|526.2|530.06|527.66|528.42|526.02|0
1627067100000|2021-07-23 19:05:00|528.42|526.02|528.24|525.84|528.78|526.38|527.51|525.11|0
1627067400000|2021-07-23 19:10:00|528.42|526.02|525.87|523.47|528.6|526.2|525.69|523.29|0
1627067700000|2021-07-23 19:15:00|526.06|523.66|527.87|525.47|527.87|525.47|525.69|523.29|0
1627068000000|2021-07-23 19:20:00|527.96|525.56|527.32|524.92|528.41|526.01|526.6|524.2|0
1627068300000|2021-07-23 19:25:00|527.14|524.74|528.77|526.37|528.77|526.37|526.6|524.2|0
1627068600000|2021-07-23 19:30:00|528.59|526.19|530.59|528.19|530.77|528.37|528.59|526.19|0
1627068900000|2021-07-23 19:35:00|530.41|528.01|533.74|531.34|535.28|532.88|530.41|528.01|0
1627069200000|2021-07-23 19:40:00|533.56|531.16|532.46|530.06|533.92|531.52|532.46|530.06|0
1627069500000|2021-07-23 19:45:00|532.64|530.24|533.19|530.79|533.19|530.79|532.46|530.06|0
1627069800000|2021-07-23 19:50:00|533.37|530.97|532.46|530.06|534.1|531.7|532.09|529.69|0
1627070100000|2021-07-23 19:55:00|532.28|529.88|531|528.6|532.28|529.88|530.64|528.24|0
1627070400000|2021-07-23 20:00:00|530.64|528.24|529.54|527.14|531.18|528.78|529|526.6|0
1627070700000|2021-07-23 20:05:00|529.36|526.96|529.9|527.5|531|528.6|529.36|526.96|0
1627071000000|2021-07-23 20:10:00|529.72|527.32|529.54|527.14|530.81|528.41|529.18|526.78|0
1627283100000|2021-07-26 07:05:00|522.84|520.44|524.1|521.7|524.28|521.88|522.84|520.44|0
1627283400000|2021-07-26 07:10:00|523.83|521.43|522.11|519.71|523.83|521.43|521.48|519.08|0
1627283700000|2021-07-26 07:15:00|522.47|520.07|521.66|519.26|523.19|520.79|521.21|518.81|0
1627284000000|2021-07-26 07:20:00|521.57|519.17|521.75|519.35|522.11|519.71|521.03|518.63|0
1627284300000|2021-07-26 07:25:00|521.39|518.99|520.84|518.44|521.57|519.17|520.31|517.91|0
1627284600000|2021-07-26 07:30:00|520.75|518.35|521.92|519.52|522.1|519.7|520.66|518.26|0
1627284900000|2021-07-26 07:35:00|521.74|519.34|520.48|518.08|521.92|519.52|520.48|518.08|0
1627285200000|2021-07-26 07:40:00|520.3|517.9|517.6|515.2|520.48|518.08|517.06|514.66|0
1627285500000|2021-07-26 07:45:00|517.5|515.1|517.06|514.66|517.96|515.56|516.34|513.94|0
1627285800000|2021-07-26 07:50:00|516.88|514.48|517.95|515.55|517.95|515.55|516.7|514.3|0
1627286100000|2021-07-26 07:55:00|517.77|515.37|517.05|514.65|518.13|515.73|516.87|514.47|0
1627286400000|2021-07-26 08:00:00|517.23|514.83|512.23|509.83|517.23|514.83|510.51|508.11|0
1627286700000|2021-07-26 08:05:00|512.59|510.19|511.57|509.17|513.36|510.96|511.21|508.81|0
1627287000000|2021-07-26 08:10:00|511.39|508.99|512.46|510.06|512.64|510.24|511.21|508.81|0
1627287300000|2021-07-26 08:15:00|512.28|509.88|512.64|510.24|512.64|510.24|512.1|509.7|0
1627287600000|2021-07-26 08:20:00|512.46|510.06|512.81|510.41|513.53|511.13|512.1|509.7|0
1627287900000|2021-07-26 08:25:00|512.72|510.32|512.81|510.41|513.17|510.77|512.1|509.7|0
1627288200000|2021-07-26 08:30:00|512.63|510.23|515.86|513.46|515.86|513.46|512.45|510.05|0
1627288500000|2021-07-26 08:35:00|515.68|513.28|516.76|514.36|516.94|514.54|515.5|513.1|0
1627288800000|2021-07-26 08:40:00|516.58|514.18|517.29|514.89|518.19|515.79|516.22|513.82|0
1627289100000|2021-07-26 08:45:00|517.47|515.07|517.47|515.07|518.73|516.33|517.11|514.71|0
1627289400000|2021-07-26 08:50:00|517.65|515.25|517.65|515.25|518.19|515.79|517.47|515.07|0
1627289700000|2021-07-26 08:55:00|517.47|515.07|517.37|514.97|517.65|515.25|517.11|514.71|0
1627290000000|2021-07-26 09:00:00|517.29|514.89|517.83|515.43|518.63|516.23|517.11|514.71|0
1627290300000|2021-07-26 09:05:00|518.01|515.61|520.53|518.13|520.53|518.13|518.01|515.61|0
1627290600000|2021-07-26 09:10:00|520.35|517.95|519.62|517.22|520.35|517.95|519.08|516.68|0
1627290900000|2021-07-26 09:15:00|519.8|517.4|519.34|516.94|521.11|518.71|518.98|516.58|0
1627291200000|2021-07-26 09:20:00|519.52|517.12|519.7|517.3|519.7|517.3|518.98|516.58|0
1627291500000|2021-07-26 09:25:00|520.06|517.66|520.6|518.2|521.5|519.1|520.06|517.66|0
1627291800000|2021-07-26 09:30:00|520.5|518.1|521.68|519.28|521.86|519.46|520.23|517.83|0
1627292100000|2021-07-26 09:35:00|521.86|519.46|522.22|519.82|522.22|519.82|521.13|518.73|0
1627292400000|2021-07-26 09:40:00|522.04|519.64|521.94|519.54|522.22|519.82|521.4|519|0
1627292700000|2021-07-26 09:45:00|522.03|519.63|523.3|520.9|523.3|520.9|521.85|519.45|0
1627293000000|2021-07-26 09:50:00|523.2|520.8|523.11|520.71|523.2|520.8|522.39|519.99|0
1627293300000|2021-07-26 09:55:00|523.3|520.9|523.11|520.71|524.38|521.98|522.75|520.35|0
1627293600000|2021-07-26 10:00:00|523.38|520.98|525.1|522.7|525.1|522.7|523.29|520.89|0
1627293900000|2021-07-26 10:05:00|524.92|522.52|524.92|522.52|525.82|523.42|524.56|522.16|0
1627294200000|2021-07-26 10:10:00|525.1|522.7|525.46|523.06|525.46|523.06|524.74|522.34|0
1627294500000|2021-07-26 10:15:00|525.28|522.88|524.37|521.97|525.46|523.06|524.37|521.97|0
1627294800000|2021-07-26 10:20:00|524.19|521.79|524.27|521.87|524.55|522.15|523.73|521.33|0
1627295100000|2021-07-26 10:25:00|524.19|521.79|524.01|521.61|524.73|522.33|523.73|521.33|0
1627295400000|2021-07-26 10:30:00|524.19|521.79|524|521.6|524.37|521.97|523.73|521.33|0
1627295700000|2021-07-26 10:35:00|523.91|521.51|523.46|521.06|524.18|521.78|523.46|521.06|0
1627296000000|2021-07-26 10:40:00|523.28|520.88|523.28|520.88|524.27|521.87|523.28|520.88|0
1627296300000|2021-07-26 10:45:00|523.46|521.06|523.82|521.42|523.82|521.42|523.18|520.78|0
1627296600000|2021-07-26 10:50:00|523.64|521.24|523.09|520.69|524|521.6|523.09|520.69|0
1627296900000|2021-07-26 10:55:00|523.18|520.78|521.28|518.88|523.18|520.78|521.1|518.7|0
1627297200000|2021-07-26 11:00:00|521.1|518.7|522.91|520.51|523.09|520.69|521.1|518.7|0
1627297500000|2021-07-26 11:05:00|522.81|520.41|522.54|520.14|523.45|521.05|522|519.6|0
1627297800000|2021-07-26 11:10:00|522.63|520.23|522.27|519.87|522.63|520.23|521.64|519.24|0
1627298100000|2021-07-26 11:15:00|522.36|519.96|522.54|520.14|523.08|520.68|522.36|519.96|0
1627298400000|2021-07-26 11:20:00|522.63|520.23|522.54|520.14|522.72|520.32|521.27|518.87|0
1627298700000|2021-07-26 11:25:00|522.72|520.32|522.54|520.14|523.08|520.68|521.99|519.59|0
1627299000000|2021-07-26 11:30:00|522.35|519.95|523.26|520.86|523.44|521.04|522.35|519.95|0
1627299300000|2021-07-26 11:35:00|523.44|521.04|525.97|523.57|526.33|523.93|523.44|521.04|0
1627299600000|2021-07-26 11:40:00|526.15|523.75|525.97|523.57|526.88|524.48|525.61|523.21|0
1627299900000|2021-07-26 11:45:00|525.79|523.39|525.42|523.02|525.97|523.57|525.24|522.84|0
1627300200000|2021-07-26 11:50:00|525.24|522.84|524.33|521.93|525.6|523.2|524.33|521.93|0
1627300500000|2021-07-26 11:55:00|524.15|521.75|525.42|523.02|525.42|523.02|523.79|521.39|0
1627300800000|2021-07-26 12:00:00|525.6|523.2|525.96|523.56|526.14|523.74|524.33|521.93|0
1627301100000|2021-07-26 12:05:00|525.78|523.38|525.6|523.2|525.96|523.56|524.51|522.11|0
1627301400000|2021-07-26 12:10:00|525.41|523.01|525.78|523.38|526.5|524.1|525.41|523.01|0
1627301700000|2021-07-26 12:15:00|525.59|523.19|525.23|522.83|526.14|523.74|525.23|522.83|0
1627302000000|2021-07-26 12:20:00|525.41|523.01|526.32|523.92|526.5|524.1|525.23|522.83|0
1627302300000|2021-07-26 12:25:00|526.13|523.73|525.59|523.19|526.4|524|525.59|523.19|0
1627302600000|2021-07-26 12:30:00|525.77|523.37|523.6|521.2|525.77|523.37|523.41|521.01|0
1627302900000|2021-07-26 12:35:00|523.78|521.38|523.32|520.92|523.96|521.56|523.23|520.83|0
1627303200000|2021-07-26 12:40:00|523.41|521.01|522.69|520.29|523.41|521.01|521.79|519.39|0
1627303500000|2021-07-26 12:45:00|522.51|520.11|522.32|519.92|522.87|520.47|522.14|519.74|0
1627303800000|2021-07-26 12:50:00|522.5|520.1|522.5|520.1|522.68|520.28|522.32|519.92|0
1627304100000|2021-07-26 12:55:00|522.41|520.01|522.32|519.92|522.86|520.46|522.32|519.92|0
1627304400000|2021-07-26 13:00:00|521.96|519.56|522.68|520.28|522.68|520.28|521.6|519.2|0
1627304700000|2021-07-26 13:05:00|522.5|520.1|523.76|521.36|524.13|521.73|522.32|519.92|0
1627305000000|2021-07-26 13:10:00|523.94|521.54|524.48|522.08|524.67|522.27|523.76|521.36|0
1627305300000|2021-07-26 13:15:00|524.67|522.27|526.11|523.71|526.29|523.89|524.3|521.9|0
1627305600000|2021-07-26 13:20:00|526.29|523.89|526.29|523.89|526.66|524.26|525.57|523.17|0
1627305900000|2021-07-26 13:25:00|526.47|524.07|527.02|524.62|527.38|524.98|526.47|524.07|0
1627306200000|2021-07-26 13:30:00|526.65|524.25|531.37|528.97|531.56|529.16|526.47|524.07|0
1627306500000|2021-07-26 13:35:00|530.83|528.43|532.65|530.25|533.56|531.16|530.83|528.43|0
1627306800000|2021-07-26 13:40:00|532.83|530.43|529.19|526.79|532.83|530.43|527.92|525.52|0
1627307100000|2021-07-26 13:45:00|529.37|526.97|530.36|527.96|531.37|528.97|529.37|526.97|0
1627307400000|2021-07-26 13:50:00|530.28|527.88|531.73|529.33|531.91|529.51|529.73|527.33|0
1627307700000|2021-07-26 13:55:00|531.55|529.15|531.55|529.15|531.91|529.51|530.64|528.24|0
1627308000000|2021-07-26 14:00:00|531.73|529.33|532.51|529.71|532.69|530.09|531.36|528.96|0
1627308300000|2021-07-26 14:05:00|532.33|529.53|531.96|529.16|533.06|530.26|531.24|528.44|0
1627308600000|2021-07-26 14:10:00|532.15|529.35|528.69|525.89|532.33|529.53|528.69|525.89|0
1627308900000|2021-07-26 14:15:00|528.51|525.71|529.5|526.7|530.32|527.52|528.51|525.71|0
1627309200000|2021-07-26 14:20:00|529.6|526.8|529.78|526.98|529.96|527.16|528.59|525.79|0
1627309500000|2021-07-26 14:25:00|529.59|526.79|528.32|525.52|530.14|527.34|528.14|525.34|0
1627309800000|2021-07-26 14:30:00|528.5|525.7|529.23|526.43|529.41|526.61|527.96|525.16|0
1627310100000|2021-07-26 14:35:00|529.05|526.25|530.32|527.52|530.32|527.52|528.86|526.06|0
1627310400000|2021-07-26 14:40:00|530.5|527.7|527.41|524.61|530.68|527.88|527.41|524.61|0
1627310700000|2021-07-26 14:45:00|527.59|524.79|529.4|526.6|529.59|526.79|527.05|524.25|0
1627311000000|2021-07-26 14:50:00|529.04|526.24|529.76|526.96|530.49|527.69|528.68|525.88|0
1627311300000|2021-07-26 14:55:00|529.58|526.78|529.94|527.14|531.94|529.14|529.22|526.42|0
1627311600000|2021-07-26 15:00:00|529.76|526.96|529.76|526.96|530.85|528.05|528.31|525.51|0
1627311900000|2021-07-26 15:05:00|530.12|527.32|531.21|528.41|531.39|528.59|529.58|526.78|0
1627312200000|2021-07-26 15:10:00|531.39|528.59|531.94|529.14|532.3|529.5|531.21|528.41|0
1627312500000|2021-07-26 15:15:00|532.12|529.32|533.39|530.59|533.76|530.96|532.12|529.32|0
1627312800000|2021-07-26 15:20:00|533.57|530.77|533.94|531.14|534.12|531.32|532.85|530.05|0
1627313100000|2021-07-26 15:25:00|533.76|530.96|535.58|532.78|535.94|533.14|533.75|530.95|0
1627313400000|2021-07-26 15:30:00|535.39|532.59|536.91|534.11|538.52|535.72|535.21|532.41|0
1627313700000|2021-07-26 15:35:00|537.09|534.29|537.64|534.84|538.55|535.75|536.91|534.11|0
1627314000000|2021-07-26 15:40:00|537.82|535.02|536.72|533.92|538.19|535.39|536.72|533.92|0
1627314300000|2021-07-26 15:45:00|536.91|534.11|537.09|534.29|537.82|535.02|536.54|533.74|0
1627314600000|2021-07-26 15:50:00|537.27|534.47|537.27|534.47|537.45|534.65|536.72|533.92|0
1627314900000|2021-07-26 15:55:00|537.45|534.65|538.36|535.56|538.54|535.74|537.27|534.47|0
1627315200000|2021-07-26 16:00:00|538.18|535.38|537.63|534.83|538.91|536.11|537.26|534.46|0
1627315500000|2021-07-26 16:05:00|537.81|535.01|537.08|534.28|537.81|535.01|536.72|533.92|0
1627315800000|2021-07-26 16:10:00|536.9|534.1|536.53|533.73|536.9|534.1|535.8|533|0
1627316100000|2021-07-26 16:15:00|536.71|533.91|537.51|534.71|537.51|534.71|535.62|532.82|0
1627316400000|2021-07-26 16:20:00|537.33|534.53|536.96|534.16|537.88|535.08|536.96|534.16|0
1627316700000|2021-07-26 16:25:00|536.78|533.98|536.96|534.16|537.87|535.07|536.78|533.98|0
1627317000000|2021-07-26 16:30:00|536.78|533.98|535.5|532.7|537.14|534.34|535.32|532.52|0
1627317300000|2021-07-26 16:35:00|535.69|532.89|534.96|532.16|536.41|533.61|534.96|532.16|0
1627317600000|2021-07-26 16:40:00|534.77|531.97|534.77|531.97|534.96|532.16|533.86|531.06|0
1627317900000|2021-07-26 16:45:00|534.59|531.79|534.95|532.15|535.14|532.34|534.23|531.43|0
1627318200000|2021-07-26 16:50:00|535.04|532.24|535.31|532.51|535.68|532.88|534.59|531.79|0
1627318500000|2021-07-26 16:55:00|535.5|532.7|535.49|532.69|535.68|532.88|534.77|531.97|0
1627318800000|2021-07-26 17:00:00|535.58|532.78|536.4|533.6|536.58|533.78|535.49|532.69|0
1627319100000|2021-07-26 17:05:00|536.58|533.78|537.68|534.88|537.68|534.88|535.86|533.06|0
1627319400000|2021-07-26 17:10:00|537.49|534.69|537.67|534.87|537.68|534.88|536.4|533.6|0
1627319700000|2021-07-26 17:15:00|537.49|534.69|538.58|535.78|538.58|535.78|537.31|534.51|0
1627320000000|2021-07-26 17:20:00|538.4|535.6|537.67|534.87|539.31|536.51|537.67|534.87|0
1627320300000|2021-07-26 17:25:00|537.85|535.05|537.3|534.5|538.22|535.42|537.12|534.32|0
1627320600000|2021-07-26 17:30:00|537.49|534.69|536.21|533.41|537.85|535.05|536.21|533.41|0
1627320900000|2021-07-26 17:35:00|536.39|533.59|536.21|533.41|536.39|533.59|535.66|532.86|0
1627321200000|2021-07-26 17:40:00|536.29|533.49|536.57|533.77|536.93|534.13|536.21|533.41|0
1627321500000|2021-07-26 17:45:00|536.75|533.95|536.2|533.4|536.75|533.95|535.84|533.04|0
1627321800000|2021-07-26 17:50:00|536.38|533.58|536.56|533.76|536.57|533.77|535.84|533.04|0
1627322100000|2021-07-26 17:55:00|536.38|533.58|536.56|533.76|536.93|534.13|536.2|533.4|0
1627322400000|2021-07-26 18:00:00|536.74|533.94|537.11|534.31|537.47|534.67|536.38|533.58|0
1627322700000|2021-07-26 18:05:00|537.29|534.49|537.83|535.03|537.84|535.04|536.92|534.12|0
1627323000000|2021-07-26 18:10:00|537.92|535.12|536.74|533.94|538.02|535.22|536.74|533.94|0
1627323300000|2021-07-26 18:15:00|536.56|533.76|537.1|534.3|537.28|534.48|535.65|532.85|0
1627323600000|2021-07-26 18:20:00|536.92|534.12|536.55|533.75|537.1|534.3|536.19|533.39|0
1627323900000|2021-07-26 18:25:00|536.74|533.94|537.64|534.84|537.64|534.84|535.82|533.02|0
1627324200000|2021-07-26 18:30:00|537.83|535.03|538.19|535.39|538.37|535.57|537.46|534.66|0
1627324500000|2021-07-26 18:35:00|538.01|535.21|537.64|534.84|538.19|535.39|537.64|534.84|0
1627324800000|2021-07-26 18:40:00|537.82|535.02|537.46|534.66|538.19|535.39|537.27|534.47|0
1627325100000|2021-07-26 18:45:00|537.64|534.84|538.55|535.75|538.55|535.75|537.64|534.84|0
1627325400000|2021-07-26 18:50:00|538.37|535.57|538.36|535.56|538.73|535.93|538.36|535.56|0
1627325700000|2021-07-26 18:55:00|538.45|535.65|538.73|535.93|539.09|536.29|538.36|535.56|0
1627326000000|2021-07-26 19:00:00|538.54|535.74|539.09|536.29|539.27|536.47|538.36|535.56|0
1627326300000|2021-07-26 19:05:00|538.91|536.11|539.09|536.29|539.45|536.65|538.54|535.74|0
1627326600000|2021-07-26 19:10:00|539.27|536.47|539.27|536.47|539.45|536.65|538.54|535.74|0
1627326900000|2021-07-26 19:15:00|539.45|536.65|538.9|536.1|540|537.2|538.54|535.74|0
1627327200000|2021-07-26 19:20:00|539.08|536.28|539.99|537.19|540.18|537.38|538.9|536.1|0
1627327500000|2021-07-26 19:25:00|539.81|537.01|540.18|537.38|540.36|537.56|539.81|537.01|0
1627327800000|2021-07-26 19:30:00|539.99|537.19|539.81|537.01|540.54|537.74|539.53|536.73|0
1627328100000|2021-07-26 19:35:00|539.63|536.83|539.26|536.46|539.99|537.19|538.71|535.91|0
1627328400000|2021-07-26 19:40:00|539.44|536.64|538.53|535.73|539.81|537.01|538.53|535.73|0
1627328700000|2021-07-26 19:45:00|538.71|535.91|537.61|534.81|538.71|535.91|537.61|534.81|0
1627329000000|2021-07-26 19:50:00|537.8|535|540.53|537.73|540.9|538.1|537.8|535|0
1627329300000|2021-07-26 19:55:00|540.35|537.55|541.44|538.64|541.44|538.64|539.8|537|0
1627329600000|2021-07-26 20:00:00|541.26|538.46|542.25|539.45|543.38|540.58|541.26|538.46|0
1627329900000|2021-07-26 20:05:00|542.43|539.63|542.25|539.45|542.62|539.82|541.52|538.72|0
1627330200000|2021-07-26 20:10:00|542.07|539.27|542.61|539.81|542.8|540|541.88|539.08|0
1627330500000|2021-07-26 20:15:00|542.25|539.45|542.61|539.81|543.16|540.36|542.25|539.45|0
1627330800000|2021-07-26 20:20:00|542.79|539.99|542.61|539.81|542.79|539.99|542.43|539.63|0
1627331400000|2021-07-26 20:30:00|542.79|539.99|542.61|539.81|543.16|540.36|542.61|539.81|0
1627331700000|2021-07-26 20:35:00|542.79|539.99|542.97|540.17|542.97|540.17|542.61|539.81|0
1627332000000|2021-07-26 20:40:00|543.15|540.35|542.42|539.62|543.33|540.53|542.42|539.62|0
1627332300000|2021-07-26 20:45:00|542.24|539.44|542.23|539.43|542.42|539.62|542.23|539.43|0
1627332600000|2021-07-26 20:50:00|542.42|539.62|542.23|539.43|542.42|539.62|542.23|539.43|0
1627332900000|2021-07-26 20:55:00|542.14|539.34|542.32|539.52|542.32|539.52|542.13|539.33|0
1627333200000|2021-07-26 21:00:00|542.22|539.42|542.16|539.36|542.22|539.42|542.16|539.36|0
1627333500000|2021-07-26 21:05:00|542.05|539.25|542.19|539.39|542.19|539.39|541.98|539.18|0
1627333800000|2021-07-26 21:10:00|542.13|539.33|542.16|539.36|542.27|539.47|542.11|539.31|0
1627334100000|2021-07-26 21:15:00|542.21|539.41|542.21|539.41|542.24|539.44|542.16|539.36|0
1627334400000|2021-07-26 21:20:00|542.16|539.36|542.02|539.22|542.16|539.36|541.83|539.03|0
1627334700000|2021-07-26 21:25:00|542.1|539.3|542.07|539.27|542.13|539.33|542.02|539.22|0
1627335000000|2021-07-26 21:30:00|542.04|539.24|542.12|539.32|542.12|539.32|541.97|539.17|0
1627335300000|2021-07-26 21:35:00|542.02|539.22|542.18|539.38|542.18|539.38|541.97|539.17|0
1627335600000|2021-07-26 21:40:00|542.12|539.32|542.18|539.38|542.39|539.59|542.12|539.32|0
1627335900000|2021-07-26 21:45:00|542.1|539.3|542.28|539.48|542.28|539.48|542.1|539.3|0
1627336200000|2021-07-26 21:50:00|542.31|539.51|542.3|539.5|542.36|539.56|542.3|539.5|0
1627336500000|2021-07-26 21:55:00|542.35|539.55|542.76|539.96|542.89|540.09|542.35|539.55|0
1627336800000|2021-07-26 22:00:00|542.48|539.68|541.47|538.67|542.84|540.04|541.47|538.67|0
1627337100000|2021-07-26 22:05:00|541.66|538.86|541.47|538.67|541.84|539.04|541.47|538.67|0
1627337400000|2021-07-26 22:10:00|541.65|538.85|541.84|539.04|541.84|539.04|541.47|538.67|0
1627337700000|2021-07-26 22:15:00|541.65|538.85|541.47|538.67|541.65|538.85|541.47|538.67|0
1627338000000|2021-07-26 22:20:00|541.37|538.57|541.1|538.3|541.47|538.67|541.1|538.3|0
1627338300000|2021-07-26 22:25:00|540.92|538.12|540.92|538.12|541.1|538.3|540.92|538.12|0
1627338600000|2021-07-26 22:30:00|540.73|537.93|541.1|538.3|541.1|538.3|540.73|537.93|0
1627338900000|2021-07-26 22:35:00|541.28|538.48|541.28|538.48|541.46|538.66|541.1|538.3|0
1627339200000|2021-07-26 22:40:00|541.09|538.29|541.46|538.66|541.64|538.84|541.09|538.29|0
1627339500000|2021-07-26 22:45:00|541.28|538.48|541.27|538.47|541.46|538.66|541.18|538.38|0
1627339800000|2021-07-26 22:50:00|541.09|538.29|541.09|538.29|541.27|538.47|541.09|538.29|0
1627340100000|2021-07-26 22:55:00|541.27|538.47|541.09|538.29|541.27|538.47|541.09|538.29|0
1627340400000|2021-07-26 23:00:00|541.27|538.47|541.63|538.83|541.82|539.02|541.27|538.47|0
1627340700000|2021-07-26 23:05:00|541.45|538.65|541.27|538.47|541.72|538.92|541.27|538.47|0
1627341000000|2021-07-26 23:10:00|541.08|538.28|541.08|538.28|541.27|538.47|541.08|538.28|0
1627341300000|2021-07-26 23:15:00|541.26|538.46|541.08|538.28|541.26|538.46|541.08|538.28|0
1627341600000|2021-07-26 23:20:00|541.26|538.46|541.08|538.28|541.26|538.46|541.08|538.28|0
1627341900000|2021-07-26 23:25:00|541.26|538.46|541.44|538.64|541.44|538.64|541.26|538.46|0
1627342200000|2021-07-26 23:30:00|541.35|538.55|540.53|537.73|541.35|538.55|540.43|537.63|0
1627342500000|2021-07-26 23:35:00|540.34|537.54|540.52|537.72|540.71|537.91|540.16|537.36|0
1627342800000|2021-07-26 23:40:00|540.43|537.63|539.97|537.17|540.52|537.72|539.97|537.17|0
1627343100000|2021-07-26 23:45:00|540.16|537.36|540.52|537.72|540.7|537.9|539.97|537.17|0
1627343400000|2021-07-26 23:50:00|540.7|537.9|540.42|537.62|540.7|537.9|540.34|537.54|0
1627343700000|2021-07-26 23:55:00|540.52|537.72|539.6|536.8|540.52|537.72|539.42|536.62|0
1627344000000|2021-07-27 00:00:00|539.42|536.62|538.87|536.07|539.42|536.62|538.51|535.71|0
1627344300000|2021-07-27 00:05:00|538.96|536.16|539.78|536.98|539.97|537.17|538.87|536.07|0
1627344600000|2021-07-27 00:10:00|539.96|537.16|539.6|536.8|540.42|537.62|539.05|536.25|0
1627344900000|2021-07-27 00:15:00|539.78|536.98|539.78|536.98|540.33|537.53|539.23|536.43|0
1627345200000|2021-07-27 00:20:00|539.6|536.8|539.05|536.25|539.96|537.16|539.05|536.25|0
1627345500000|2021-07-27 00:25:00|538.86|536.06|539.41|536.61|539.41|536.61|538.68|535.88|0
1627345800000|2021-07-27 00:30:00|539.31|536.51|538.13|535.33|539.41|536.61|537.58|534.78|0
1627346100000|2021-07-27 00:35:00|538.22|535.42|537.76|534.96|538.5|535.7|537.4|534.6|0
1627346400000|2021-07-27 00:40:00|537.58|534.78|536.85|534.05|537.95|535.15|536.85|534.05|0
1627346700000|2021-07-27 00:45:00|536.67|533.87|537.4|534.6|537.94|535.14|536.67|533.87|0
1627347000000|2021-07-27 00:50:00|537.21|534.41|536.85|534.05|537.58|534.78|536.67|533.87|0
1627347300000|2021-07-27 00:55:00|536.67|533.87|537.57|534.77|537.76|534.96|536.48|533.68|0
1627347600000|2021-07-27 01:00:00|537.39|534.59|537.39|534.59|537.57|534.77|536.93|534.13|0
1627347900000|2021-07-27 01:05:00|537.21|534.41|537.02|534.22|537.57|534.77|537.02|534.22|0
1627348200000|2021-07-27 01:10:00|536.84|534.04|536.84|534.04|536.84|534.04|536.11|533.31|0
1627348500000|2021-07-27 01:15:00|537.2|534.4|537.02|534.22|537.57|534.77|536.29|533.49|0
1627348800000|2021-07-27 01:20:00|537.11|534.31|537.75|534.95|537.75|534.95|536.84|534.04|0
1627349100000|2021-07-27 01:25:00|537.93|535.13|538.47|535.67|538.47|535.67|537.56|534.76|0
1627349400000|2021-07-27 01:30:00|538.38|535.58|537.01|534.21|538.47|535.67|536.92|534.12|0
1627349700000|2021-07-27 01:35:00|537.2|534.4|537.92|535.12|538.56|535.76|537.01|534.21|0
1627350000000|2021-07-27 01:40:00|538.11|535.31|537.64|534.84|538.65|535.85|537.56|534.76|0
1627350300000|2021-07-27 01:45:00|537.74|534.94|537.37|534.57|537.74|534.94|537.01|534.21|0
1627350600000|2021-07-27 01:50:00|537.56|534.76|537.55|534.75|538.1|535.3|537.37|534.57|0
1627350900000|2021-07-27 01:55:00|537.74|534.94|537|534.2|537.74|534.94|536.82|534.02|0
1627351200000|2021-07-27 02:00:00|537.19|534.39|537.55|534.75|537.92|535.12|537.19|534.39|0
1627351500000|2021-07-27 02:05:00|537.73|534.93|537.18|534.38|537.73|534.93|537.18|534.38|0
1627351800000|2021-07-27 02:10:00|537.37|534.57|537.18|534.38|537.55|534.75|537.18|534.38|0
1627352100000|2021-07-27 02:15:00|537.27|534.47|536.63|533.83|537.27|534.47|536.27|533.47|0
1627352400000|2021-07-27 02:20:00|536.45|533.65|535.54|532.74|536.63|533.83|535.54|532.74|0
1627352700000|2021-07-27 02:25:00|535.72|532.92|534.99|532.19|535.9|533.1|534.81|532.01|0
1627353000000|2021-07-27 02:30:00|534.81|532.01|536.08|533.28|536.08|533.28|534.81|532.01|0
1627353300000|2021-07-27 02:35:00|536.26|533.46|536.26|533.46|536.81|534.01|535.72|532.92|0
1627353600000|2021-07-27 02:40:00|536.08|533.28|537.17|534.37|537.17|534.37|536.08|533.28|0
1627353900000|2021-07-27 02:45:00|537.35|534.55|537.53|534.73|537.9|535.1|536.99|534.19|0
1627354200000|2021-07-27 02:50:00|537.62|534.82|537.35|534.55|537.71|534.91|536.98|534.18|0
1627354500000|2021-07-27 02:55:00|537.53|534.73|537.71|534.91|537.89|535.09|537.35|534.55|0
1627354800000|2021-07-27 03:00:00|537.89|535.09|537.34|534.54|538.07|535.27|537.34|534.54|0
1627355100000|2021-07-27 03:05:00|537.16|534.36|537.16|534.36|537.34|534.54|536.8|534|0
1627355400000|2021-07-27 03:10:00|537.34|534.54|537.16|534.36|537.52|534.72|536.98|534.18|0
1627355700000|2021-07-27 03:15:00|536.98|534.18|536.97|534.17|537.7|534.9|536.97|534.17|0
1627356000000|2021-07-27 03:20:00|536.79|533.99|535.88|533.08|536.97|534.17|535.88|533.08|0
1627356300000|2021-07-27 03:25:00|536.06|533.26|536.61|533.81|536.61|533.81|535.88|533.08|0
1627356600000|2021-07-27 03:30:00|536.51|533.71|536.24|533.44|536.79|533.99|536.15|533.35|0
1627356900000|2021-07-27 03:35:00|536.33|533.53|536.78|533.98|537.15|534.35|536.33|533.53|0
1627357200000|2021-07-27 03:40:00|536.87|534.07|537.23|534.43|537.33|534.53|536.78|533.98|0
1627357500000|2021-07-27 03:45:00|536.96|534.16|536.78|533.98|537.33|534.53|536.6|533.8|0
1627357800000|2021-07-27 03:50:00|536.6|533.8|536.78|533.98|536.96|534.16|536.41|533.61|0
1627358100000|2021-07-27 03:55:00|536.68|533.88|536.78|533.98|536.96|534.16|536.59|533.79|0
1627358400000|2021-07-27 04:00:00|536.68|533.88|536.41|533.61|537.14|534.34|536.41|533.61|0
1627358700000|2021-07-27 04:05:00|536.32|533.52|536.41|533.61|536.59|533.79|536.23|533.43|0
1627359000000|2021-07-27 04:10:00|536.31|533.51|536.77|533.97|536.95|534.15|536.23|533.43|0
1627359300000|2021-07-27 04:15:00|536.59|533.79|536.77|533.97|536.77|533.97|536.59|533.79|0
1627359600000|2021-07-27 04:20:00|536.95|534.15|536.95|534.15|537.31|534.51|536.95|534.15|0
1627359900000|2021-07-27 04:25:00|536.77|533.97|536.58|533.78|536.77|533.97|536.58|533.78|0
1627360200000|2021-07-27 04:30:00|536.76|533.96|537.13|534.33|537.31|534.51|536.76|533.96|0
1627360500000|2021-07-27 04:35:00|537.31|534.51|537.12|534.32|537.31|534.51|536.94|534.14|0
1627360800000|2021-07-27 04:40:00|537.31|534.51|537.31|534.51|537.31|534.51|537.12|534.32|0
1627361100000|2021-07-27 04:45:00|537.3|534.5|537.12|534.32|537.3|534.5|536.94|534.14|0
1627361400000|2021-07-27 04:50:00|536.94|534.14|536.75|533.95|536.94|534.14|536.39|533.59|0
1627361700000|2021-07-27 04:55:00|536.84|534.04|536.75|533.95|537.12|534.32|536.75|533.95|0
1627362000000|2021-07-27 05:00:00|536.57|533.77|535.48|532.68|536.75|533.95|535.48|532.68|0
1627362300000|2021-07-27 05:05:00|535.66|532.86|535.11|532.31|535.84|533.04|534.93|532.13|0
1627362600000|2021-07-27 05:10:00|534.93|532.13|535.11|532.31|535.56|532.76|534.93|532.13|0
1627362900000|2021-07-27 05:15:00|535.29|532.49|534.74|531.94|535.47|532.67|534.74|531.94|0
1627363200000|2021-07-27 05:20:00|534.93|532.13|535.19|532.39|535.47|532.67|534.93|532.13|0
1627363500000|2021-07-27 05:25:00|535.29|532.49|535.29|532.49|535.47|532.67|535.1|532.3|0
1627363800000|2021-07-27 05:30:00|535.1|532.3|534.92|532.12|535.1|532.3|534.74|531.94|0
1627364100000|2021-07-27 05:35:00|534.74|531.94|534.92|532.12|535.28|532.48|534.74|531.94|0
1627364400000|2021-07-27 05:40:00|534.82|532.02|535|532.2|535.1|532.3|534.73|531.93|0
1627364700000|2021-07-27 05:45:00|534.92|532.12|534.82|532.02|534.92|532.12|534.73|531.93|0
1627365000000|2021-07-27 05:50:00|534.91|532.11|536|533.2|536.19|533.39|534.91|532.11|0
1627365300000|2021-07-27 05:55:00|535.91|533.11|536.09|533.29|536.09|533.29|535.46|532.66|0
1627365600000|2021-07-27 06:00:00|535.82|533.02|535.45|532.65|536.18|533.38|535.09|532.29|0
1627365900000|2021-07-27 06:05:00|535.54|532.74|535.09|532.29|535.64|532.84|534.72|531.92|0
1627366200000|2021-07-27 06:10:00|535.27|532.47|535.09|532.29|535.63|532.83|534.72|531.92|0
1627366500000|2021-07-27 06:15:00|534.99|532.19|535.08|532.28|535.63|532.83|534.72|531.92|0
1627366800000|2021-07-27 06:20:00|535.17|532.37|535.26|532.46|535.99|533.19|535.17|532.37|0
1627367100000|2021-07-27 06:25:00|535.45|532.65|534.9|532.1|535.81|533.01|534.9|532.1|0
1627367400000|2021-07-27 06:30:00|534.72|531.92|534.71|531.91|534.9|532.1|534.71|531.91|0
1627367700000|2021-07-27 06:35:00|534.9|532.1|534.71|531.91|535.44|532.64|534.71|531.91|0
1627368000000|2021-07-27 06:40:00|534.89|532.09|534.89|532.09|535.62|532.82|534.71|531.91|0
1627368300000|2021-07-27 06:45:00|534.71|531.91|534.71|531.91|535.07|532.27|534.71|531.91|0
1627368600000|2021-07-27 06:50:00|534.89|532.09|535.07|532.27|535.62|532.82|534.71|531.91|0
1627368900000|2021-07-27 06:55:00|535.25|532.45|535.43|532.63|535.43|532.63|534.79|531.99|0
1627369200000|2021-07-27 07:00:00|534.7|531.9|533.07|530.27|535.25|532.45|532.89|530.09|0
1627369500000|2021-07-27 07:05:00|532.89|530.09|528.48|525.68|532.89|530.09|528.03|525.23|0
1627369800000|2021-07-27 07:10:00|529.02|526.22|527.39|524.59|529.38|526.58|527.39|524.59|0
1627370100000|2021-07-27 07:15:00|528.11|525.31|527.57|524.77|528.29|525.49|526.84|524.04|0
1627370400000|2021-07-27 07:20:00|527.75|524.95|527.01|524.21|527.92|525.12|525.66|522.86|0
1627370700000|2021-07-27 07:25:00|526.83|524.03|524.12|521.32|527.38|524.58|523.58|520.78|0
1627371000000|2021-07-27 07:30:00|523.94|521.14|528.23|525.43|528.41|525.61|523.58|520.78|0
1627371300000|2021-07-27 07:35:00|528.41|525.61|526.15|523.35|528.41|525.61|525.88|523.08|0
1627371600000|2021-07-27 07:40:00|526.24|523.44|525.7|522.9|526.24|523.44|525.34|522.54|0
1627371900000|2021-07-27 07:45:00|525.52|522.72|526.6|523.8|526.78|523.98|525.34|522.54|0
1627372200000|2021-07-27 07:50:00|526.42|523.62|526.78|523.98|526.78|523.98|525.34|522.54|0
1627372500000|2021-07-27 07:55:00|526.96|524.16|530.21|527.41|531.29|528.49|526.96|524.16|0
1627372800000|2021-07-27 08:00:00|530.39|527.59|531.11|528.31|531.11|528.31|529.12|526.32|0
1627373100000|2021-07-27 08:05:00|531.47|528.67|533.83|531.03|533.83|531.03|530.75|527.95|0
1627373400000|2021-07-27 08:10:00|533.65|530.85|530.74|527.94|534.01|531.21|530.74|527.94|0
1627373700000|2021-07-27 08:15:00|531.1|528.3|527.84|525.04|531.28|528.48|527.84|525.04|0
1627374000000|2021-07-27 08:20:00|527.93|525.13|527.75|524.95|528.02|525.22|526.22|523.42|0
1627374300000|2021-07-27 08:25:00|527.66|524.86|525.49|522.69|527.66|524.86|525.31|522.51|0
1627374600000|2021-07-27 08:30:00|525.85|523.05|529.17|526.77|529.65|526.86|525.67|522.87|0
1627374900000|2021-07-27 08:35:00|528.54|526.14|527.27|524.87|528.72|526.32|527.18|524.78|0
1627375200000|2021-07-27 08:40:00|527.09|524.69|529.8|527.4|530.35|527.95|526.73|524.33|0
1627375500000|2021-07-27 08:45:00|529.62|527.22|528.98|526.58|529.89|527.49|528.54|526.14|0
1627375800000|2021-07-27 08:50:00|529.35|526.95|529.62|527.22|529.98|527.58|528.71|526.31|0
1627376100000|2021-07-27 08:55:00|529.71|527.31|528.71|526.31|529.98|527.58|528.53|526.13|0
1627376400000|2021-07-27 09:00:00|528.89|526.49|526.9|524.5|529.25|526.85|526.36|523.96|0
1627376700000|2021-07-27 09:05:00|526.72|524.32|528.35|525.95|528.35|525.95|526.72|524.32|0
1627377000000|2021-07-27 09:10:00|528.89|526.49|526.18|523.78|529.25|526.85|526|523.6|0
1627377300000|2021-07-27 09:15:00|526|523.6|528.16|525.76|528.34|525.94|526|523.6|0
1627377600000|2021-07-27 09:20:00|528.07|525.67|528.16|525.76|528.34|525.94|527.8|525.4|0
1627377900000|2021-07-27 09:25:00|528.34|525.94|528.7|526.3|529.06|526.66|528.25|525.85|0
1627378200000|2021-07-27 09:30:00|528.88|526.48|529.78|527.38|529.97|527.57|528.52|526.12|0
1627378500000|2021-07-27 09:35:00|529.6|527.2|531.59|529.19|532.68|530.28|529.6|527.2|0
1627378800000|2021-07-27 09:40:00|531.41|529.01|531.77|529.37|532.68|530.28|531.32|528.92|0
1627379100000|2021-07-27 09:45:00|532.14|529.74|531.13|528.73|532.32|529.92|530.87|528.47|0
1627379400000|2021-07-27 09:50:00|531.23|528.83|532.04|529.64|532.31|529.91|531.05|528.65|0
1627379700000|2021-07-27 09:55:00|531.95|529.55|531.4|529|532.13|529.73|531.04|528.64|0
1627380000000|2021-07-27 10:00:00|531.49|529.09|531.95|529.55|532.13|529.73|531.04|528.64|0
1627380300000|2021-07-27 10:05:00|532.13|529.73|532.13|529.73|532.31|529.91|531.58|529.18|0
1627380600000|2021-07-27 10:10:00|531.94|529.54|531.04|528.64|532.31|529.91|530.86|528.46|0
1627380900000|2021-07-27 10:15:00|530.85|528.45|531.76|529.36|531.94|529.54|530.85|528.45|0
1627381200000|2021-07-27 10:20:00|531.94|529.54|532.12|529.72|532.85|530.45|531.58|529.18|0
1627381500000|2021-07-27 10:25:00|531.94|529.54|532.12|529.72|532.48|530.08|531.39|528.99|0
1627381800000|2021-07-27 10:30:00|532.3|529.9|533.2|530.8|533.57|531.17|532.3|529.9|0
1627382100000|2021-07-27 10:35:00|533.02|530.62|533.02|530.62|533.65|531.25|532.84|530.44|0
1627382400000|2021-07-27 10:40:00|533.2|530.8|533.75|531.35|533.75|531.35|533.02|530.62|0
1627382700000|2021-07-27 10:45:00|533.93|531.53|534.83|532.43|535.02|532.62|533.74|531.34|0
1627383000000|2021-07-27 10:50:00|534.65|532.25|534.1|531.7|534.65|532.25|533.74|531.34|0
1627383300000|2021-07-27 10:55:00|533.92|531.52|535.19|532.79|535.19|532.79|533.92|531.52|0
1627383600000|2021-07-27 11:00:00|535.38|532.98|536.73|534.33|537.38|534.98|535.37|532.97|0
1627383900000|2021-07-27 11:05:00|536.83|534.43|537.56|535.16|537.56|535.16|536.46|534.06|0
1627384200000|2021-07-27 11:10:00|537.37|534.97|537.74|535.34|538.28|535.88|537.37|534.97|0
1627384500000|2021-07-27 11:15:00|537.92|535.52|538.1|535.7|538.28|535.88|537.73|535.33|0
1627384800000|2021-07-27 11:20:00|537.92|535.52|536.82|534.42|538.1|535.7|536.64|534.24|0
1627385100000|2021-07-27 11:25:00|536.64|534.24|537.18|534.78|537.73|535.33|536.64|534.24|0
1627385400000|2021-07-27 11:30:00|537.37|534.97|537.55|535.15|537.91|535.51|537|534.6|0
1627385700000|2021-07-27 11:35:00|537.73|535.33|538.8|536.4|540.4|538|537.73|535.33|0
1627386000000|2021-07-27 11:40:00|538.62|536.22|536.97|534.57|538.62|536.22|536.61|534.21|0
1627386300000|2021-07-27 11:45:00|536.79|534.39|535.51|533.11|537.52|535.12|535.51|533.11|0
1627386600000|2021-07-27 11:50:00|535.33|532.93|534.97|532.57|535.33|532.93|534.6|532.2|0
1627386900000|2021-07-27 11:55:00|535.15|532.75|535.33|532.93|535.51|533.11|534.78|532.38|0
1627387200000|2021-07-27 12:00:00|535.51|533.11|536.14|533.74|536.6|534.2|535.15|532.75|0
1627387500000|2021-07-27 12:05:00|536.24|533.84|535.32|532.92|536.6|534.2|535.14|532.74|0
1627387800000|2021-07-27 12:10:00|535.51|533.11|534.96|532.56|535.69|533.29|534.78|532.38|0
1627388100000|2021-07-27 12:15:00|534.86|532.46|533.68|531.28|534.86|532.46|533.5|531.1|0
1627388400000|2021-07-27 12:20:00|533.87|531.47|534.41|532.01|534.59|532.19|533.68|531.28|0
1627388700000|2021-07-27 12:25:00|534.5|532.1|534.41|532.01|534.59|532.19|534.04|531.64|0
1627389000000|2021-07-27 12:30:00|534.49|532.09|533.5|531.1|534.59|532.19|532.77|530.37|0
1627389300000|2021-07-27 12:35:00|533.68|531.28|534.58|532.18|534.77|532.37|533.31|530.91|0
1627389600000|2021-07-27 12:40:00|534.4|532|535.13|532.73|535.49|533.09|534.4|532|0
1627389900000|2021-07-27 12:45:00|534.95|532.55|536.4|534|536.58|534.18|534.76|532.36|0
1627390200000|2021-07-27 12:50:00|536.49|534.09|535.67|533.27|536.77|534.37|535.67|533.27|0
1627390500000|2021-07-27 12:55:00|535.49|533.09|535.85|533.45|536.4|534|535.49|533.09|0
1627390800000|2021-07-27 13:00:00|536.22|533.82|535.85|533.45|536.4|534|535.3|532.9|0
1627391100000|2021-07-27 13:05:00|536.03|533.63|535.48|533.08|536.21|533.81|534.76|532.36|0
1627391400000|2021-07-27 13:10:00|535.3|532.9|532.94|530.54|535.66|533.26|532.94|530.54|0
1627391700000|2021-07-27 13:15:00|533.12|530.72|532.93|530.53|534.02|531.62|532.93|530.53|0
1627392000000|2021-07-27 13:20:00|533.02|530.62|533.2|530.8|533.66|531.26|533.02|530.62|0
1627392300000|2021-07-27 13:25:00|533.11|530.71|533.47|531.07|534.02|531.62|532.57|530.17|0
1627392600000|2021-07-27 13:30:00|532.38|529.98|528.08|525.68|532.38|529.98|525.68|523.28|0
1627392900000|2021-07-27 13:35:00|528.26|525.86|525.73|523.33|529.7|527.3|525.55|523.15|0
1627393200000|2021-07-27 13:40:00|525.91|523.51|524.46|522.06|527.35|524.95|524.1|521.7|0
1627393500000|2021-07-27 13:45:00|524.64|522.24|528.61|526.21|529.34|526.94|524.64|522.24|0
1627393800000|2021-07-27 13:50:00|528.79|526.39|530.6|528.2|530.78|528.38|528.25|525.85|0
1627394100000|2021-07-27 13:55:00|530.06|527.66|528.97|526.57|530.6|528.2|527.71|525.31|0
1627394400000|2021-07-27 14:00:00|529.06|526.66|529.33|526.93|531.77|529.37|528.43|526.03|0
1627394700000|2021-07-27 14:05:00|529.15|526.75|527.87|525.47|529.87|527.47|525.9|523.5|0
1627395000000|2021-07-27 14:10:00|531.21|528.81|523.32|520.92|531.21|528.81|522.97|520.57|0
1627395300000|2021-07-27 14:15:00|523.15|520.75|525.3|522.9|525.3|522.9|522.25|519.85|0
1627395600000|2021-07-27 14:20:00|525.12|522.72|528.18|525.78|529.08|526.68|524.04|521.64|0
1627395900000|2021-07-27 14:25:00|528|525.6|529.98|527.58|530.16|527.76|527.46|525.06|0
1627396200000|2021-07-27 14:30:00|529.62|527.22|524.75|522.35|529.8|527.4|523.68|521.28|0
1627396500000|2021-07-27 14:35:00|524.4|522|524.57|522.17|526.91|524.51|522.96|520.56|0
1627396800000|2021-07-27 14:40:00|524.39|521.99|524.12|521.72|526.01|523.61|523.49|521.09|0
1627397100000|2021-07-27 14:45:00|523.85|521.45|523.67|521.27|525.11|522.71|522.41|520.01|0
1627397400000|2021-07-27 14:50:00|524.03|521.63|522.77|520.37|524.21|521.81|521.34|518.94|0
1627397700000|2021-07-27 14:55:00|523.13|520.73|525.64|523.24|528.35|525.95|523.13|520.73|0
1627398000000|2021-07-27 15:00:00|525.82|523.42|527.98|525.58|529.61|527.21|524.39|521.99|0
1627398300000|2021-07-27 15:05:00|528.16|525.76|525.01|522.61|528.16|525.76|524.02|521.62|0
1627398600000|2021-07-27 15:10:00|524.74|522.34|525.82|523.42|527.26|524.86|524.56|522.16|0
1627398900000|2021-07-27 15:15:00|526|523.6|519.71|517.31|526|523.6|519.53|517.13|0
1627399200000|2021-07-27 15:20:00|520.07|517.67|519.35|516.95|521.5|519.1|518.64|516.24|0
1627399500000|2021-07-27 15:25:00|519.53|517.13|519.89|517.49|519.89|517.49|517.03|514.63|0
1627399800000|2021-07-27 15:30:00|519.35|516.95|515.9|513.5|519.35|516.95|514.01|511.61|0
1627400100000|2021-07-27 15:35:00|515.72|513.32|515|512.6|516.97|514.57|513.94|511.54|0
1627400400000|2021-07-27 15:40:00|514.65|512.25|517.14|514.74|518.58|516.18|513.22|510.82|0
1627400700000|2021-07-27 15:45:00|516.97|514.57|518.39|515.99|518.93|516.53|516.79|514.39|0
1627401000000|2021-07-27 15:50:00|518.22|515.82|520.54|518.14|520.9|518.5|517.68|515.28|0
1627401300000|2021-07-27 15:55:00|520.36|517.96|519.37|516.97|520.54|518.14|518.03|515.63|0
1627401600000|2021-07-27 16:00:00|518.75|516.35|514.82|512.42|519.11|516.71|513.75|511.35|0
1627401900000|2021-07-27 16:05:00|514.46|512.06|514.28|511.88|514.99|512.59|511.26|508.86|0
1627402200000|2021-07-27 16:10:00|514.37|511.97|510.9|508.5|514.46|512.06|510.9|508.5|0
1627402500000|2021-07-27 16:15:00|511.25|508.85|513.56|511.16|514.28|511.88|510.54|508.14|0
1627402800000|2021-07-27 16:20:00|513.38|510.98|513.92|511.52|515.7|513.3|513.03|510.63|0
1627403100000|2021-07-27 16:25:00|514|511.6|516.59|514.19|516.59|514.19|512.85|510.45|0
1627403400000|2021-07-27 16:30:00|516.41|514.01|513.02|510.62|516.77|514.37|513.02|510.62|0
1627403700000|2021-07-27 16:35:00|512.84|510.44|515.16|512.76|515.87|513.47|512.84|510.44|0
1627404000000|2021-07-27 16:40:00|515.34|512.94|516.94|514.54|517.12|514.72|513.91|511.51|0
1627404300000|2021-07-27 16:45:00|517.12|514.72|514.8|512.4|517.3|514.9|514.8|512.4|0
1627404600000|2021-07-27 16:50:00|515.16|512.76|513.73|511.33|516.94|514.54|513.55|511.15|0
1627404900000|2021-07-27 16:55:00|513.55|511.15|513.37|510.97|514.79|512.39|512.66|510.26|0
1627405200000|2021-07-27 17:00:00|513.28|510.88|512.83|510.43|514.97|512.57|512.65|510.25|0
1627405500000|2021-07-27 17:05:00|513.01|510.61|514.97|512.57|516.04|513.64|512.3|509.9|0
1627405800000|2021-07-27 17:10:00|514.61|512.21|512.12|509.72|515.5|513.1|511.94|509.54|0
1627406100000|2021-07-27 17:15:00|512.29|509.89|511.4|509|513.72|511.32|510.34|507.94|0
1627406400000|2021-07-27 17:20:00|511.49|509.09|508.91|506.51|511.49|509.09|508.56|506.16|0
1627406700000|2021-07-27 17:25:00|508.74|506.34|509.62|507.22|509.8|507.4|507.67|505.27|0
1627407000000|2021-07-27 17:30:00|509.44|507.04|509.4|507|510.02|507.62|507.81|505.41|0
1627407300000|2021-07-27 17:35:00|509.22|506.82|512.95|510.55|512.95|510.55|509.22|506.82|0
1627407600000|2021-07-27 17:40:00|512.78|510.38|512.24|509.84|512.95|510.55|511.17|508.77|0
1627407900000|2021-07-27 17:45:00|512.42|510.02|514.02|511.62|514.2|511.8|511.44|509.04|0
1627408200000|2021-07-27 17:50:00|513.66|511.26|511.46|509.06|513.66|511.26|511.29|508.89|0
1627408500000|2021-07-27 17:55:00|511.37|508.97|509.15|506.75|512|509.6|509.15|506.75|0
1627408800000|2021-07-27 18:00:00|509.33|506.93|511.28|508.88|511.99|509.59|508.97|506.57|0
1627409100000|2021-07-27 18:05:00|511.46|509.06|512.7|510.3|512.88|510.48|510.39|507.99|0
1627409400000|2021-07-27 18:10:00|512.88|510.48|515.2|512.8|515.2|512.8|512.53|510.13|0
1627409700000|2021-07-27 18:15:00|515.38|512.98|516.29|513.89|518.12|515.72|515.38|512.98|0
1627410000000|2021-07-27 18:20:00|516.11|513.71|518.07|515.67|518.43|516.03|516.11|513.71|0
1627410300000|2021-07-27 18:25:00|518.25|515.85|517|514.6|518.43|516.03|516.46|514.06|0
1627410600000|2021-07-27 18:30:00|516.82|514.42|517|514.6|517.89|515.49|516.46|514.06|0
1627410900000|2021-07-27 18:35:00|517.17|514.77|516.81|514.41|518.07|515.67|516.64|514.24|0
1627411200000|2021-07-27 18:40:00|517.17|514.77|516.81|514.41|517.53|515.13|516.28|513.88|0
1627411500000|2021-07-27 18:45:00|516.99|514.59|519.5|517.1|519.86|517.46|516.81|514.41|0
1627411800000|2021-07-27 18:50:00|519.32|516.92|517.97|515.57|520.04|517.64|517.52|515.12|0
1627412100000|2021-07-27 18:55:00|518.06|515.66|521.61|519.21|521.79|519.39|517.88|515.48|0
1627412400000|2021-07-27 19:00:00|520.61|518.21|521.87|519.47|522.95|520.55|520.61|518.21|0
1627412700000|2021-07-27 19:05:00|522.05|519.65|522.94|520.54|522.95|520.55|521.15|518.75|0
1627413000000|2021-07-27 19:10:00|522.76|520.36|520.07|517.67|522.76|520.36|519.71|517.31|0
1627413300000|2021-07-27 19:15:00|520.25|517.85|520.33|517.93|521.32|518.92|519.53|517.13|0
1627413600000|2021-07-27 19:20:00|520.6|518.2|520.42|518.02|520.78|518.38|519.88|517.48|0
1627413900000|2021-07-27 19:25:00|520.6|518.2|520.6|518.2|521.14|518.74|520.24|517.84|0
1627414200000|2021-07-27 19:30:00|520.78|518.38|519.7|517.3|521.14|518.74|519.16|516.76|0
1627414500000|2021-07-27 19:35:00|519.52|517.12|519.7|517.3|520.24|517.84|518.26|515.86|0
1627414800000|2021-07-27 19:40:00|519.34|516.94|521.13|518.73|521.13|518.73|518.26|515.86|0
1627415100000|2021-07-27 19:45:00|521.49|519.09|521.67|519.27|522.57|520.17|520.23|517.83|0
1627415400000|2021-07-27 19:50:00|522.75|520.35|523.65|521.25|525.09|522.69|522.21|519.81|0
1627415700000|2021-07-27 19:55:00|524.01|521.61|527.43|525.03|527.61|525.21|523.47|521.07|0
1627416000000|2021-07-27 20:00:00|527.07|524.67|522.41|520.01|528.37|525.97|521.33|518.93|0
1627416300000|2021-07-27 20:05:00|522.05|519.65|519.35|516.95|523.13|520.73|519.35|516.95|0
1627416600000|2021-07-27 20:10:00|519.17|516.77|520.43|518.03|522.77|520.37|518.45|516.05|0
1627416900000|2021-07-27 20:15:00|520.99|518.19|521.17|518.37|522.61|519.81|520.81|518.01|0
1627417200000|2021-07-27 20:20:00|520.99|518.19|520.8|518|521.88|519.08|520.17|517.37|0
1627417500000|2021-07-27 20:25:00|520.62|517.82|522.33|519.53|522.42|519.62|520.26|517.46|0
1627417800000|2021-07-27 20:30:00|523.5|520.7|523.95|521.15|525.21|522.41|519|516.2|0
1627418100000|2021-07-27 20:35:00|523.5|520.7|521.34|518.54|523.68|520.88|521.34|518.54|0
1627418400000|2021-07-27 20:40:00|521.52|518.72|519.54|516.74|521.7|518.9|519.54|516.74|0
1627418700000|2021-07-27 20:45:00|519.18|516.38|518.9|516.1|520.62|517.82|518.82|516.02|0
1627419000000|2021-07-27 20:50:00|518.82|516.02|518.64|515.84|519.71|516.91|518.46|515.66|0
1627419300000|2021-07-27 20:55:00|518.72|515.92|518.18|515.38|519.17|516.37|517.92|515.12|0
1627419600000|2021-07-27 21:00:00|518.32|515.52|518.55|515.75|518.61|515.81|518.16|515.36|0
1627419900000|2021-07-27 21:05:00|518.45|515.65|517.35|514.55|518.45|515.65|517.01|514.21|0
1627420200000|2021-07-27 21:10:00|517.37|514.57|516.88|514.08|517.53|514.73|516.8|514|0
1627420500000|2021-07-27 21:15:00|516.85|514.05|517.13|514.33|517.13|514.33|516.85|514.05|0
1627420800000|2021-07-27 21:20:00|517|514.2|515.55|512.75|517.13|514.33|515.07|512.27|0
1627421100000|2021-07-27 21:25:00|515.93|513.13|515.8|513|515.93|513.13|515.15|512.35|0
1627421400000|2021-07-27 21:30:00|515.93|513.13|515.74|512.94|515.93|513.13|515.09|512.29|0
1627421700000|2021-07-27 21:35:00|515.77|512.97|515.74|512.94|515.77|512.97|515.71|512.91|0
1627422000000|2021-07-27 21:40:00|515.71|512.91|516.08|513.28|516.08|513.28|515.67|512.87|0
1627422300000|2021-07-27 21:45:00|516.31|513.51|516.31|513.51|516.66|513.86|515.9|513.1|0
1627422600000|2021-07-27 21:50:00|516.18|513.38|516.37|513.57|516.37|513.57|516.13|513.33|0
1627422900000|2021-07-27 21:55:00|516.47|513.67|515.89|513.09|517.12|514.32|515.89|513.09|0
1627423200000|2021-07-27 22:00:00|516.9|514.1|518.61|515.81|518.97|516.17|516.19|513.39|0
1627423500000|2021-07-27 22:05:00|518.43|515.63|517.17|514.37|518.61|515.81|516.1|513.3|0
1627423800000|2021-07-27 22:10:00|517.35|514.55|518.78|515.98|519.14|516.34|517.35|514.55|0
1627424100000|2021-07-27 22:15:00|518.96|516.16|518.96|516.16|519.95|517.15|518.6|515.8|0
1627424400000|2021-07-27 22:20:00|519.14|516.34|519.68|516.88|520.3|517.5|519.14|516.34|0
1627424700000|2021-07-27 22:25:00|519.86|517.06|520.58|517.78|520.76|517.96|519.32|516.52|0
1627425000000|2021-07-27 22:30:00|520.4|517.6|521.38|518.58|521.47|518.67|520.4|517.6|0
1627425300000|2021-07-27 22:35:00|521.47|518.67|521.83|519.03|521.83|519.03|520.93|518.13|0
1627425600000|2021-07-27 22:40:00|521.65|518.85|522.37|519.57|522.37|519.57|521.38|518.58|0
1627425900000|2021-07-27 22:45:00|522.55|519.75|522.55|519.75|522.73|519.93|522.19|519.39|0
1627426200000|2021-07-27 22:50:00|522.37|519.57|522.37|519.57|522.55|519.75|521.65|518.85|0
1627426500000|2021-07-27 22:55:00|522.45|519.65|522.72|519.92|523.08|520.28|522.18|519.38|0
1627426800000|2021-07-27 23:00:00|522.9|520.1|522.36|519.56|522.9|520.1|522.18|519.38|0
1627427100000|2021-07-27 23:05:00|522.18|519.38|522.36|519.56|522.36|519.56|521.64|518.84|0
1627427400000|2021-07-27 23:10:00|522.18|519.38|522.62|519.82|523.08|520.28|522.18|519.38|0
1627427700000|2021-07-27 23:15:00|522.72|519.92|524.52|521.72|524.52|521.72|522.54|519.74|0
1627428000000|2021-07-27 23:20:00|524.34|521.54|523.98|521.18|524.34|521.54|523.98|521.18|0
1627428300000|2021-07-27 23:25:00|524.16|521.36|524.15|521.35|524.33|521.53|523.79|520.99|0
1627428600000|2021-07-27 23:30:00|524.06|521.26|523.61|520.81|525.06|522.26|523.61|520.81|0
1627428900000|2021-07-27 23:35:00|523.52|520.72|523.79|520.99|524.15|521.35|523.43|520.63|0
1627429200000|2021-07-27 23:40:00|523.61|520.81|523.97|521.17|524.33|521.53|523.61|520.81|0
1627429500000|2021-07-27 23:45:00|524.05|521.25|524.95|522.15|525.23|522.43|523.97|521.17|0
1627429800000|2021-07-27 23:50:00|525.05|522.25|524.69|521.89|525.23|522.43|524.32|521.52|0
1627430100000|2021-07-27 23:55:00|524.87|522.07|525.04|522.24|525.23|522.43|524.5|521.7|0
1627430400000|2021-07-28 00:00:00|524.86|522.06|524.68|521.88|525.77|522.97|524.41|521.61|0
1627430700000|2021-07-28 00:05:00|524.86|522.06|526.49|523.69|526.49|523.69|524.86|522.06|0
1627431000000|2021-07-28 00:10:00|526.3|523.5|528.11|525.31|528.11|525.31|526.3|523.5|0
1627431300000|2021-07-28 00:15:00|528.02|525.22|528.92|526.12|529.56|526.76|527.84|525.04|0
1627431600000|2021-07-28 00:20:00|529.2|526.4|529.37|526.57|529.56|526.76|528.56|525.76|0
1627431900000|2021-07-28 00:25:00|529.19|526.39|527.92|525.12|529.37|526.57|527.74|524.94|0
1627432200000|2021-07-28 00:30:00|528.11|525.31|528.65|525.85|528.83|526.03|528.1|525.3|0
1627432500000|2021-07-28 00:35:00|528.47|525.67|528.64|525.84|528.83|526.03|527.92|525.12|0
1627432800000|2021-07-28 00:40:00|528.46|525.66|527.38|524.58|528.46|525.66|527.38|524.58|0
1627433100000|2021-07-28 00:45:00|527.56|524.76|527.37|524.57|527.92|525.12|527.19|524.39|0
1627433400000|2021-07-28 00:50:00|527.74|524.94|527.73|524.93|528.1|525.3|527.37|524.57|0
1627433700000|2021-07-28 00:55:00|527.55|524.75|529|526.2|529|526.2|527.55|524.75|0
1627434000000|2021-07-28 01:00:00|529.18|526.38|531.17|528.37|531.35|528.55|528.64|525.84|0
1627434300000|2021-07-28 01:05:00|530.99|528.19|530.44|527.64|531.9|529.1|530.08|527.28|0
1627434600000|2021-07-28 01:10:00|530.53|527.73|530.08|527.28|530.81|528.01|529.9|527.1|0
1627434900000|2021-07-28 01:15:00|529.99|527.19|529.72|526.92|530.99|528.19|529.53|526.73|0
1627435200000|2021-07-28 01:20:00|530.08|527.28|530.98|528.18|531.07|528.27|529.53|526.73|0
1627435500000|2021-07-28 01:25:00|530.8|528|530.98|528.18|531.71|528.91|530.8|528|0
1627435800000|2021-07-28 01:30:00|530.8|528|530.62|527.82|531.16|528.36|529.71|526.91|0
1627436100000|2021-07-28 01:35:00|530.8|528|529.16|526.36|531.16|528.36|528.8|526|0
1627436400000|2021-07-28 01:40:00|528.98|526.18|525.54|522.74|529.53|526.73|525.36|522.56|0
1627436700000|2021-07-28 01:45:00|525.63|522.83|525.54|522.74|527.71|524.91|525|522.2|0
1627437000000|2021-07-28 01:50:00|525.72|522.92|526.08|523.28|526.26|523.46|524.64|521.84|0
1627437300000|2021-07-28 01:55:00|526.17|523.37|525.18|522.38|527.17|524.37|525|522.2|0
1627437600000|2021-07-28 02:00:00|524.82|522.02|521.48|518.68|525|522.2|519.68|516.88|0
1627437900000|2021-07-28 02:05:00|521.03|518.23|521.7|518.9|522.83|520.03|520.85|518.05|0
1627438200000|2021-07-28 02:10:00|521.62|518.82|524.68|521.88|524.86|522.06|521.26|518.46|0
1627438500000|2021-07-28 02:15:00|524.5|521.7|524.85|522.05|525.94|523.14|524.5|521.7|0
1627438800000|2021-07-28 02:20:00|524.94|522.14|526.66|523.86|527.2|524.4|524.85|522.05|0
1627439100000|2021-07-28 02:25:00|526.84|524.04|525.39|522.59|526.84|524.04|525.21|522.41|0
1627439400000|2021-07-28 02:30:00|525.57|522.77|526.83|524.03|527.38|524.58|525.03|522.23|0
1627439700000|2021-07-28 02:35:00|527.01|524.21|527.56|524.76|527.74|524.94|526.38|523.58|0
1627440000000|2021-07-28 02:40:00|527.37|524.57|528.28|525.48|528.82|526.02|527.19|524.39|0
1627440300000|2021-07-28 02:45:00|528.36|525.56|528.82|526.02|529.36|526.56|528.36|525.56|0
1627440600000|2021-07-28 02:50:00|529|526.2|528.45|525.65|529.9|527.1|528.45|525.65|0
1627440900000|2021-07-28 02:55:00|528.27|525.47|528.09|525.29|528.63|525.83|527.55|524.75|0
1627441200000|2021-07-28 03:00:00|528|525.2|527.18|524.38|528.27|525.47|527.18|524.38|0
1627441500000|2021-07-28 03:05:00|527|524.2|527.54|524.74|527.91|525.11|526.46|523.66|0
1627441800000|2021-07-28 03:10:00|527.72|524.92|528.26|525.46|528.63|525.83|527.36|524.56|0
1627442100000|2021-07-28 03:15:00|528.17|525.37|526.82|524.02|528.63|525.83|526.72|523.92|0
1627442400000|2021-07-28 03:20:00|526.64|523.84|528.08|525.28|528.17|525.37|526.64|523.84|0
1627442700000|2021-07-28 03:25:00|528.26|525.46|527.9|525.1|528.44|525.64|527.54|524.74|0
1627443000000|2021-07-28 03:30:00|527.72|524.92|527.17|524.37|528.26|525.46|526.99|524.19|0
1627443300000|2021-07-28 03:35:00|526.99|524.19|525.55|522.75|527.17|524.37|525|522.2|0
1627443600000|2021-07-28 03:40:00|525.45|522.65|524.28|521.48|525.55|522.75|524.1|521.3|0
1627443900000|2021-07-28 03:45:00|524.46|521.66|523.92|521.12|524.46|521.66|523.02|520.22|0
1627444200000|2021-07-28 03:50:00|523.74|520.94|524.28|521.48|524.82|522.02|523.74|520.94|0
1627444500000|2021-07-28 03:55:00|524.1|521.3|523.37|520.57|524.1|521.3|523.01|520.21|0
1627444800000|2021-07-28 04:00:00|523.28|520.48|522.47|519.67|523.55|520.75|522.02|519.22|0
1627445100000|2021-07-28 04:05:00|522.65|519.85|522.65|519.85|523.01|520.21|521.93|519.13|0
1627445400000|2021-07-28 04:10:00|522.74|519.94|523.19|520.39|523.19|520.39|522.29|519.49|0
1627445700000|2021-07-28 04:15:00|523.01|520.21|522.11|519.31|523.01|520.21|522.11|519.31|0
1627446000000|2021-07-28 04:20:00|521.93|519.13|522.46|519.66|522.82|520.02|521.75|518.95|0
1627446300000|2021-07-28 04:25:00|522.64|519.84|522.55|519.75|522.82|520.02|522.28|519.48|0
1627446600000|2021-07-28 04:30:00|522.46|519.66|522.64|519.84|523|520.2|521.92|519.12|0
1627446900000|2021-07-28 04:35:00|522.55|519.75|522.1|519.3|522.64|519.84|521.74|518.94|0
1627447200000|2021-07-28 04:40:00|521.92|519.12|521.02|518.22|521.92|519.12|521.02|518.22|0
1627447500000|2021-07-28 04:45:00|521.2|518.4|522.27|519.47|522.45|519.65|520.66|517.86|0
1627447800000|2021-07-28 04:50:00|522.09|519.29|521.55|518.75|522.27|519.47|521.37|518.57|0
1627448100000|2021-07-28 04:55:00|521.37|518.57|520.65|517.85|521.37|518.57|520.47|517.67|0
1627448400000|2021-07-28 05:00:00|520.74|517.94|518.76|515.96|521.01|518.21|517.96|515.16|0
1627448700000|2021-07-28 05:05:00|518.67|515.87|520.11|517.31|520.65|517.85|518.67|515.87|0
1627449000000|2021-07-28 05:10:00|519.93|517.13|520.55|517.75|521.99|519.19|519.21|516.41|0
1627449300000|2021-07-28 05:15:00|520.47|517.67|519.03|516.23|520.82|518.02|519.03|516.23|0
1627449600000|2021-07-28 05:20:00|518.85|516.05|518.49|515.69|519.56|516.76|518.39|515.59|0
1627449900000|2021-07-28 05:25:00|518.39|515.59|519.56|516.76|520.1|517.3|518.31|515.51|0
1627450200000|2021-07-28 05:30:00|519.47|516.67|518.84|516.04|521.18|518.38|518.84|516.04|0
1627450500000|2021-07-28 05:35:00|519.02|516.22|521.44|518.64|521.53|518.73|518.93|516.13|0
1627450800000|2021-07-28 05:40:00|521.53|518.73|523.51|520.71|523.51|520.71|520.81|518.01|0
1627451100000|2021-07-28 05:45:00|523.69|520.89|525.22|522.42|525.49|522.69|523.33|520.53|0
1627451400000|2021-07-28 05:50:00|525.31|522.51|525.4|522.6|525.85|523.05|524.59|521.79|0
1627451700000|2021-07-28 05:55:00|525.49|522.69|527.12|524.32|527.3|524.5|525.13|522.33|0
1627452000000|2021-07-28 06:00:00|527.02|524.22|525.21|522.41|527.12|524.32|525.13|522.33|0
1627452300000|2021-07-28 06:05:00|525.49|522.69|524.4|521.6|525.49|522.69|524.22|521.42|0
1627452600000|2021-07-28 06:10:00|524.22|521.42|524.4|521.6|524.58|521.78|522.6|519.8|0
1627452900000|2021-07-28 06:15:00|524.58|521.78|525.57|522.77|525.84|523.04|523.77|520.97|0
1627453200000|2021-07-28 06:20:00|525.48|522.68|525.84|523.04|525.84|523.04|524.58|521.78|0
1627453500000|2021-07-28 06:25:00|526.02|523.22|526.56|523.76|527.1|524.3|525.3|522.5|0
1627453800000|2021-07-28 06:30:00|526.65|523.85|525.56|522.76|527.46|524.66|525.56|522.76|0
1627454100000|2021-07-28 06:35:00|525.66|522.86|524.21|521.41|525.84|523.04|524.21|521.41|0
1627454400000|2021-07-28 06:40:00|524.03|521.23|524.03|521.23|524.39|521.59|522.05|519.25|0
1627454700000|2021-07-28 06:45:00|524.21|521.41|525.11|522.31|526.01|523.21|524.03|521.23|0
1627455000000|2021-07-28 06:50:00|525.29|522.49|526.55|523.75|526.73|523.93|525.29|522.49|0
1627455300000|2021-07-28 06:55:00|526.37|523.57|524.56|521.76|526.37|523.57|524.47|521.67|0
1627455600000|2021-07-28 07:00:00|525.11|522.31|523.57|520.77|526.37|523.57|522.76|519.96|0
1627455900000|2021-07-28 07:05:00|523.91|521.51|523.91|521.51|525.71|523.31|523.46|521.06|0
1627456200000|2021-07-28 07:10:00|523.82|521.42|523.28|520.88|524.72|522.32|522.82|520.42|0
1627456500000|2021-07-28 07:15:00|523.1|520.7|522.37|519.97|523.64|521.24|520.4|518|0
1627456800000|2021-07-28 07:20:00|522.46|520.06|524.9|522.5|524.9|522.5|522.37|519.97|0
1627457100000|2021-07-28 07:25:00|525.08|522.68|523.81|521.41|525.26|522.86|523.63|521.23|0
1627457400000|2021-07-28 07:30:00|524.17|521.77|523.27|520.87|524.17|521.77|522.37|519.97|0
1627457700000|2021-07-28 07:35:00|523.18|520.78|523.09|520.69|524.17|521.77|522.01|519.61|0
1627458000000|2021-07-28 07:40:00|522.91|520.51|523.45|521.05|523.45|521.05|521.65|519.25|0
1627458300000|2021-07-28 07:45:00|523.27|520.87|523.44|521.04|523.81|521.41|523.08|520.68|0
1627458600000|2021-07-28 07:50:00|523.26|520.86|525.79|523.39|525.97|523.57|523.26|520.86|0
1627458900000|2021-07-28 07:55:00|525.61|523.21|526.69|524.29|526.69|524.29|525.24|522.84|0
1627459200000|2021-07-28 08:00:00|526.87|524.47|527.23|524.83|527.41|525.01|525.06|522.66|0
1627459500000|2021-07-28 08:05:00|527.05|524.65|527.77|525.37|528.67|526.27|526.87|524.47|0
1627459800000|2021-07-28 08:10:00|527.95|525.55|527.59|525.19|528.31|525.91|527.31|524.91|0
1627460100000|2021-07-28 08:15:00|527.67|525.27|528.49|526.09|528.85|526.45|527.22|524.82|0
1627460400000|2021-07-28 08:20:00|528.31|525.91|529.58|527.18|530.34|527.94|528.13|525.73|0
1627460700000|2021-07-28 08:25:00|529.4|527|530.12|527.72|530.12|527.72|529.03|526.63|0
1627461000000|2021-07-28 08:30:00|530.3|527.9|531.2|528.8|531.93|529.53|530.3|527.9|0
1627461300000|2021-07-28 08:35:00|531.02|528.62|531.93|529.53|532.29|529.89|530.84|528.44|0
1627461600000|2021-07-28 08:40:00|532.11|529.71|531.2|528.8|532.65|530.25|531.11|528.71|0
1627461900000|2021-07-28 08:45:00|531.29|528.89|531.92|529.52|532.11|529.71|531.02|528.62|0
1627462200000|2021-07-28 08:50:00|532.1|529.7|532.83|530.43|532.83|530.43|531.92|529.52|0
1627462500000|2021-07-28 08:55:00|533.01|530.61|533.73|531.33|533.92|531.52|533.01|530.61|0
1627462800000|2021-07-28 09:00:00|533.55|531.15|533.01|530.61|533.73|531.33|532.37|529.97|0
1627463100000|2021-07-28 09:05:00|533.19|530.79|532.28|529.88|533.19|530.79|532.1|529.7|0
1627463400000|2021-07-28 09:10:00|532.46|530.06|532.36|529.96|532.82|530.42|532.28|529.88|0
1627463700000|2021-07-28 09:15:00|532.46|530.06|532.46|530.06|533.36|530.96|532.09|529.69|0
1627464000000|2021-07-28 09:20:00|532.36|529.96|531.91|529.51|532.64|530.24|531.73|529.33|0
1627464300000|2021-07-28 09:25:00|532|529.6|532.82|530.42|533.18|530.78|531.91|529.51|0
1627464600000|2021-07-28 09:30:00|532.81|530.41|532.27|529.87|533|530.6|532.27|529.87|0
1627464900000|2021-07-28 09:35:00|532.09|529.69|531.9|529.5|532.45|530.05|531.36|528.96|0
1627465200000|2021-07-28 09:40:00|532.08|529.68|531.54|529.14|532.08|529.68|531.36|528.96|0
1627465500000|2021-07-28 09:45:00|531.72|529.32|531.9|529.5|532.08|529.68|531.18|528.78|0
1627465800000|2021-07-28 09:50:00|531.99|529.59|532.81|530.41|532.99|530.59|531.9|529.5|0
1627466100000|2021-07-28 09:55:00|532.99|530.59|532.62|530.22|532.99|530.59|532.26|529.86|0
1627466400000|2021-07-28 10:00:00|532.44|530.04|532.8|530.4|533.17|530.77|532.44|530.04|0
1627466700000|2021-07-28 10:05:00|532.62|530.22|532.25|529.85|532.8|530.4|532.25|529.85|0
1627467000000|2021-07-28 10:10:00|532.44|530.04|527.72|525.32|532.44|530.04|527.36|524.96|0
1627467300000|2021-07-28 10:15:00|527.9|525.5|528.63|526.23|528.81|526.41|525.74|523.34|0
1627467600000|2021-07-28 10:20:00|528.81|526.41|527.54|525.14|528.81|526.41|527|524.6|0
1627467900000|2021-07-28 10:25:00|527.44|525.04|526.99|524.59|527.72|525.32|526.45|524.05|0
1627468200000|2021-07-28 10:30:00|527.18|524.78|527.72|525.32|527.9|525.5|527.17|524.77|0
1627468500000|2021-07-28 10:35:00|527.9|525.5|528.44|526.04|528.62|526.22|527.71|525.31|0
1627468800000|2021-07-28 10:40:00|528.52|526.12|528.62|526.22|528.62|526.22|527.71|525.31|0
1627469100000|2021-07-28 10:45:00|528.8|526.4|528.25|525.85|529.16|526.76|528.25|525.85|0
1627469400000|2021-07-28 10:50:00|528.07|525.67|527.35|524.95|528.61|526.21|525.72|523.32|0
1627469700000|2021-07-28 10:55:00|527.25|524.85|528.07|525.67|528.97|526.57|527.17|524.77|0
1627470000000|2021-07-28 11:00:00|528.25|525.85|528.25|525.85|528.61|526.21|526.8|524.4|0
1627470300000|2021-07-28 11:05:00|528.07|525.67|528.43|526.03|529.15|526.75|527.52|525.12|0
1627470600000|2021-07-28 11:10:00|528.24|525.84|528.79|526.39|529.15|526.75|528.24|525.84|0
1627470900000|2021-07-28 11:15:00|528.87|526.47|528.24|525.84|528.97|526.57|527.16|524.76|0
1627471200000|2021-07-28 11:20:00|528.42|526.02|527.96|525.56|529.15|526.75|527.7|525.3|0
1627471500000|2021-07-28 11:25:00|527.88|525.48|528.78|526.38|528.78|526.38|527.7|525.3|0
1627471800000|2021-07-28 11:30:00|528.96|526.56|530.59|528.19|530.77|528.37|528.96|526.56|0
1627472100000|2021-07-28 11:35:00|530.68|528.28|530.41|528.01|530.95|528.55|530.04|527.64|0
1627472400000|2021-07-28 11:40:00|530.59|528.19|529.32|526.92|530.77|528.37|529.14|526.74|0
1627472700000|2021-07-28 11:45:00|529.5|527.1|528.41|526.01|529.5|527.1|528.23|525.83|0
1627473000000|2021-07-28 11:50:00|528.59|526.19|526.42|524.02|528.59|526.19|526.24|523.84|0
1627473300000|2021-07-28 11:55:00|526.78|524.38|527.86|525.46|527.86|525.46|526.06|523.66|0
1627473600000|2021-07-28 12:00:00|527.68|525.28|527.86|525.46|528.4|526|527.32|524.92|0
1627473900000|2021-07-28 12:05:00|528.04|525.64|527.68|525.28|528.58|526.18|527.5|525.1|0
1627474200000|2021-07-28 12:10:00|527.58|525.18|526.59|524.19|527.86|525.46|526.41|524.01|0
1627474500000|2021-07-28 12:15:00|526.41|524.01|528.58|526.18|528.58|526.18|526.41|524.01|0
1627474800000|2021-07-28 12:20:00|528.4|526|529.48|527.08|529.48|527.08|528.22|525.82|0
1627475100000|2021-07-28 12:25:00|529.66|527.26|530.02|527.62|530.21|527.81|529.3|526.9|0
1627475400000|2021-07-28 12:30:00|530.21|527.81|530.02|527.62|530.39|527.99|529.66|527.26|0
1627475700000|2021-07-28 12:35:00|530.2|527.8|530.74|528.34|531.11|528.71|529.84|527.44|0
1627476000000|2021-07-28 12:40:00|530.2|527.8|529.66|527.26|530.38|527.98|529.47|527.07|0
1627476300000|2021-07-28 12:45:00|529.84|527.44|530.02|527.62|530.2|527.8|529.29|526.89|0
1627476600000|2021-07-28 12:50:00|529.83|527.43|529.65|527.25|530.2|527.8|529.47|527.07|0
1627476900000|2021-07-28 12:55:00|529.83|527.43|529.65|527.25|530.01|527.61|529.11|526.71|0
1627477200000|2021-07-28 13:00:00|529.74|527.34|531.64|529.24|532.19|529.79|529.47|527.07|0
1627477500000|2021-07-28 13:05:00|531.46|529.06|531.46|529.06|532.19|529.79|531.28|528.88|0
1627477800000|2021-07-28 13:10:00|531.55|529.15|531.28|528.88|531.64|529.24|530.91|528.51|0
1627478100000|2021-07-28 13:15:00|531.46|529.06|532.36|529.96|532.54|530.14|531.28|528.88|0
1627478400000|2021-07-28 13:20:00|532.45|530.05|532.08|529.68|532.72|530.32|532|529.6|0
1627478700000|2021-07-28 13:25:00|532|529.6|532|529.6|532|529.6|530.73|528.33|0
1627479000000|2021-07-28 13:30:00|531.81|529.41|528.91|526.51|532.54|530.14|528.19|525.79|0
1627479300000|2021-07-28 13:35:00|528.73|526.33|523.67|521.27|528.73|526.33|522.41|520.01|0
1627479600000|2021-07-28 13:40:00|523.49|521.09|521.69|519.29|523.85|521.45|520.61|518.21|0
1627479900000|2021-07-28 13:45:00|522.05|519.65|520.79|518.39|522.59|520.19|520.43|518.03|0
1627480200000|2021-07-28 13:50:00|520.97|518.57|521.86|519.46|523.67|521.27|520.97|518.57|0
1627480500000|2021-07-28 13:55:00|521.5|519.1|523.66|521.26|524.57|522.17|521.5|519.1|0
1627480800000|2021-07-28 14:00:00|523.84|521.44|522.94|520.54|525.11|522.71|522.94|520.54|0
1627481100000|2021-07-28 14:05:00|523.12|520.72|523.12|520.72|524.38|521.98|522.4|520|0
1627481400000|2021-07-28 14:10:00|523.66|521.26|521.32|518.92|523.66|521.26|520.6|518.2|0
1627481700000|2021-07-28 14:15:00|521.5|519.1|526|523.6|526.18|523.78|521.5|519.1|0
1627482000000|2021-07-28 14:20:00|526.18|523.78|526.36|523.96|526.9|524.5|525.1|522.7|0
1627482300000|2021-07-28 14:25:00|526.54|524.14|527.8|525.4|529.07|526.67|525.82|523.42|0
1627482600000|2021-07-28 14:30:00|528.17|525.77|530.42|528.02|530.7|528.3|527.62|525.22|0
1627482900000|2021-07-28 14:35:00|530.52|528.12|528.52|526.12|530.52|528.12|528.16|525.76|0
1627483200000|2021-07-28 14:40:00|528.34|525.94|523.1|520.7|528.52|526.12|522.38|519.98|0
1627483500000|2021-07-28 14:45:00|522.92|520.52|526.71|524.31|526.71|524.31|522.92|520.52|0
1627483800000|2021-07-28 14:50:00|526.53|524.13|528.88|526.48|529.24|526.84|526.53|524.13|0
1627484100000|2021-07-28 14:55:00|528.52|526.12|528.7|526.3|528.88|526.48|527.61|525.21|0
1627484400000|2021-07-28 15:00:00|528.52|526.12|529.96|527.56|530.15|527.75|528.52|526.12|0
1627484700000|2021-07-28 15:05:00|530.14|527.74|529.42|527.02|530.33|527.93|528.69|526.29|0
1627485000000|2021-07-28 15:10:00|529.24|526.84|527.61|525.21|529.6|527.2|527.24|524.84|0
1627485300000|2021-07-28 15:15:00|527.79|525.39|528.15|525.75|529.78|527.38|526.7|524.3|0
1627485600000|2021-07-28 15:20:00|528.33|525.93|527.42|525.02|528.69|526.29|526.88|524.48|0
1627485900000|2021-07-28 15:25:00|527.24|524.84|526.52|524.12|527.6|525.2|526.34|523.94|0
1627486200000|2021-07-28 15:30:00|526.15|523.75|527.42|525.02|528.14|525.74|525.97|523.57|0
1627486500000|2021-07-28 15:35:00|527.78|525.38|528.86|526.46|529.41|527.01|527.42|525.02|0
1627486800000|2021-07-28 15:40:00|528.68|526.28|528.5|526.1|529.59|527.19|527.96|525.56|0
1627487100000|2021-07-28 15:45:00|528.68|526.28|527.05|524.65|530.31|527.91|526.33|523.93|0
1627487400000|2021-07-28 15:50:00|527.23|524.83|527.59|525.19|527.95|525.55|526.51|524.11|0
1627487700000|2021-07-28 15:55:00|527.41|525.01|528.49|526.09|529.04|526.64|527.41|525.01|0
1627488000000|2021-07-28 16:00:00|528.67|526.27|527.59|525.19|528.85|526.45|527.22|524.82|0
1627488300000|2021-07-28 16:05:00|527.41|525.01|528.03|525.63|528.85|526.45|527.41|525.01|0
1627488600000|2021-07-28 16:10:00|527.95|525.55|528.13|525.73|529.21|526.81|527.76|525.36|0
1627488900000|2021-07-28 16:15:00|527.94|525.54|527.22|524.82|527.94|525.54|525.95|523.55|0
1627489200000|2021-07-28 16:20:00|527.4|525|526.49|524.09|527.4|525|525.77|523.37|0
1627489500000|2021-07-28 16:25:00|526.31|523.91|525.41|523.01|526.85|524.45|525.41|523.01|0
1627489800000|2021-07-28 16:30:00|525.59|523.19|526.13|523.73|526.49|524.09|525.41|523.01|0
1627490100000|2021-07-28 16:35:00|526.31|523.91|524.68|522.28|526.85|524.45|523.96|521.56|0
1627490400000|2021-07-28 16:40:00|524.5|522.1|522.7|520.3|524.86|522.46|522.6|520.2|0
1627490700000|2021-07-28 16:45:00|522.52|520.12|524.32|521.92|524.5|522.1|522.52|520.12|0
1627491000000|2021-07-28 16:50:00|524.5|522.1|523.23|520.83|524.68|522.28|522.87|520.47|0
1627491300000|2021-07-28 16:55:00|523.41|521.01|523.77|521.37|523.95|521.55|522.69|520.29|0
1627491600000|2021-07-28 17:00:00|523.95|521.55|522.87|520.47|524.67|522.27|522.33|519.93|0
1627491900000|2021-07-28 17:05:00|523.05|520.65|522.87|520.47|523.77|521.37|521.97|519.57|0
1627492200000|2021-07-28 17:10:00|523.05|520.65|521.6|519.2|523.23|520.83|521.6|519.2|0
1627492500000|2021-07-28 17:15:00|521.78|519.38|520.52|518.12|522.14|519.74|520.16|517.76|0
1627492800000|2021-07-28 17:20:00|520.61|518.21|520.88|518.48|521.6|519.2|520.52|518.12|0
1627493100000|2021-07-28 17:25:00|520.7|518.3|520.52|518.12|521.15|518.75|519.8|517.4|0
1627493400000|2021-07-28 17:30:00|520.16|517.76|519.8|517.4|522.42|520.02|519.07|516.67|0
1627493700000|2021-07-28 17:35:00|519.98|517.58|519.98|517.58|520.88|518.48|519.62|517.22|0
1627494000000|2021-07-28 17:40:00|519.8|517.4|521.96|519.56|521.96|519.56|519.8|517.4|0
1627494300000|2021-07-28 17:45:00|521.86|519.46|523.57|521.17|523.57|521.17|521.86|519.46|0
1627494600000|2021-07-28 17:50:00|523.39|520.99|521.86|519.46|523.57|521.17|521.77|519.37|0
1627494900000|2021-07-28 17:55:00|521.95|519.55|521.59|519.19|522.49|520.09|520.69|518.29|0
1627495200000|2021-07-28 18:00:00|521.68|519.28|524.29|521.89|525.91|523.51|515.58|513.18|0
1627495500000|2021-07-28 18:05:00|523.75|521.35|522.12|519.72|524.11|521.71|519.78|517.38|0
1627495800000|2021-07-28 18:10:00|522.48|520.08|525.73|523.33|525.73|523.33|522.3|519.9|0
1627496100000|2021-07-28 18:15:00|525.19|522.79|525.91|523.51|527|524.6|525.19|522.79|0
1627496400000|2021-07-28 18:20:00|525.37|522.97|526.45|524.05|527.18|524.78|524.28|521.88|0
1627496700000|2021-07-28 18:25:00|526.27|523.87|525.37|522.97|526.82|524.42|524.46|522.06|0
1627497000000|2021-07-28 18:30:00|525.73|523.33|526.09|523.69|526.09|523.69|524.1|521.7|0
1627497300000|2021-07-28 18:35:00|525.91|523.51|527.17|524.77|527.72|525.32|521.11|518.71|0
1627497600000|2021-07-28 18:40:00|526.99|524.59|529.71|527.31|529.89|527.49|526.45|524.05|0
1627497900000|2021-07-28 18:45:00|529.89|527.49|532.13|529.73|535.26|532.86|529.89|527.49|0
1627498200000|2021-07-28 18:50:00|532.32|529.92|529.04|526.64|533.59|531.19|528.13|525.73|0
1627498500000|2021-07-28 18:55:00|529.4|527|529.22|526.82|530.67|528.27|528.85|526.45|0
1627498800000|2021-07-28 19:00:00|529.49|527.09|528.67|526.27|531.22|528.82|527.4|525|0
1627499100000|2021-07-28 19:05:00|529.03|526.63|527.94|525.54|529.21|526.81|526.85|524.45|0
1627499400000|2021-07-28 19:10:00|528.12|525.72|529.3|526.9|529.39|526.99|527.76|525.36|0
1627499700000|2021-07-28 19:15:00|529.39|526.99|528.3|525.9|530.48|528.08|527.94|525.54|0
1627500000000|2021-07-28 19:20:00|528.48|526.08|526.29|523.89|528.66|526.26|524.85|522.45|0
1627500300000|2021-07-28 19:25:00|526.66|524.26|527.92|525.52|528.29|525.89|526.11|523.71|0
1627500600000|2021-07-28 19:30:00|528.19|525.79|529.56|527.16|530.29|527.89|528.11|525.71|0
1627500900000|2021-07-28 19:35:00|529.38|526.98|526.65|524.25|529.74|527.34|526.65|524.25|0
1627501200000|2021-07-28 19:40:00|526.83|524.43|529.1|526.7|529.1|526.7|526.83|524.43|0
1627501500000|2021-07-28 19:45:00|529.01|526.61|527.92|525.52|529.01|526.61|527.01|524.61|0
1627501800000|2021-07-28 19:50:00|527.73|525.33|526.28|523.88|528|525.6|525.92|523.52|0
1627502100000|2021-07-28 19:55:00|525.92|523.52|522.66|520.26|525.92|523.52|522.66|520.26|0
1627502400000|2021-07-28 20:00:00|523.38|520.98|521.57|519.17|523.56|521.16|521.39|518.99|0
1627502700000|2021-07-28 20:05:00|521.39|518.99|520.66|518.26|522.47|520.07|520.66|518.26|0
1627503000000|2021-07-28 20:10:00|520.85|518.45|521.75|519.35|522.47|520.07|520.66|518.26|0
1627503300000|2021-07-28 20:15:00|521.58|518.78|522.31|519.51|522.31|519.51|521.58|518.78|0
1627503600000|2021-07-28 20:20:00|522.13|519.33|521.76|518.96|522.13|519.33|521.58|518.78|0
1627503900000|2021-07-28 20:25:00|521.94|519.14|521.94|519.14|522.3|519.5|521.76|518.96|0
1627504200000|2021-07-28 20:30:00|521.76|518.96|522.3|519.5|522.3|519.5|521.76|518.96|0
1627504500000|2021-07-28 20:35:00|522.48|519.68|522.48|519.68|522.66|519.86|521.76|518.96|0
1627504800000|2021-07-28 20:40:00|522.66|519.86|522.48|519.68|522.66|519.86|522.48|519.68|0
1627505400000|2021-07-28 20:50:00|522.47|519.67|522.47|519.67|522.47|519.67|522.47|519.67|0
1627505700000|2021-07-28 20:55:00|522.56|519.76|522.56|519.76|522.56|519.76|522.38|519.58|0
1627506000000|2021-07-28 21:00:00|522.44|519.64|522.25|519.45|522.51|519.71|522.25|519.45|0
1627506300000|2021-07-28 21:05:00|522.24|519.44|522.22|519.42|522.27|519.47|522.22|519.42|0
1627506600000|2021-07-28 21:10:00|522.14|519.34|522.29|519.49|522.29|519.49|522.14|519.34|0
1627506900000|2021-07-28 21:15:00|522.27|519.47|522.35|519.55|522.35|519.55|522.27|519.47|0
1627507200000|2021-07-28 21:20:00|522.24|519.44|522.32|519.52|522.35|519.55|522.22|519.42|0
1627507500000|2021-07-28 21:25:00|522.29|519.49|522.29|519.49|522.34|519.54|522.26|519.46|0
1627507800000|2021-07-28 21:30:00|522.26|519.46|522.26|519.46|522.29|519.49|522.07|519.27|0
1627508100000|2021-07-28 21:35:00|522.28|519.48|522.36|519.56|522.36|519.56|522.28|519.48|0
1627508400000|2021-07-28 21:40:00|522.28|519.48|522.21|519.41|522.28|519.48|522.21|519.41|0
1627508700000|2021-07-28 21:45:00|522.23|519.43|522.21|519.41|522.28|519.48|522.21|519.41|0
1627509000000|2021-07-28 21:50:00|522.26|519.46|522.59|519.79|522.6|519.8|522.26|519.46|0
1627509300000|2021-07-28 21:55:00|522.69|519.89|522.69|519.89|522.69|519.89|522.69|519.89|0
1627509600000|2021-07-28 22:00:00|523.26|520.46|522.81|520.01|523.26|520.46|522.45|519.65|0
1627509900000|2021-07-28 22:05:00|522.89|520.09|523.35|520.55|523.53|520.73|522.81|520.01|0
1627510200000|2021-07-28 22:10:00|523.44|520.64|523.53|520.73|523.89|521.09|523.35|520.55|0
1627510500000|2021-07-28 22:15:00|523.61|520.81|522.98|520.18|523.71|520.91|522.98|520.18|0
1627510800000|2021-07-28 22:20:00|523.16|520.36|523.34|520.54|523.34|520.54|522.8|520|0
1627511100000|2021-07-28 22:25:00|523.52|520.72|523.7|520.9|524.25|521.45|523.52|520.72|0
1627511400000|2021-07-28 22:30:00|523.88|521.08|522.43|519.63|523.88|521.08|522.43|519.63|0
1627511700000|2021-07-28 22:35:00|522.8|520|522.43|519.63|522.98|520.18|522.43|519.63|0
1627512000000|2021-07-28 22:40:00|522.61|519.81|522.25|519.45|522.97|520.17|522.07|519.27|0
1627512300000|2021-07-28 22:45:00|522.16|519.36|522.25|519.45|522.61|519.81|522.07|519.27|0
1627512600000|2021-07-28 22:50:00|522.43|519.63|522.61|519.81|522.79|519.99|522.43|519.63|0
1627512900000|2021-07-28 22:55:00|522.79|519.99|523.51|520.71|523.51|520.71|522.79|519.99|0
1627513200000|2021-07-28 23:00:00|523.33|520.53|522.06|519.26|523.33|520.53|522.06|519.26|0
1627513500000|2021-07-28 23:05:00|522.24|519.44|522.42|519.62|522.78|519.98|522.24|519.44|0
1627513800000|2021-07-28 23:10:00|522.24|519.44|521.52|518.72|522.24|519.44|521.34|518.54|0
1627514100000|2021-07-28 23:15:00|521.7|518.9|521.87|519.07|521.88|519.08|521.51|518.71|0
1627514400000|2021-07-28 23:20:00|522.06|519.26|522.41|519.61|522.78|519.98|521.87|519.07|0
1627514700000|2021-07-28 23:25:00|522.23|519.43|522.77|519.97|522.77|519.97|522.23|519.43|0
1627515000000|2021-07-28 23:30:00|522.59|519.79|523.13|520.33|523.13|520.33|522.41|519.61|0
1627515300000|2021-07-28 23:35:00|522.95|520.15|523.04|520.24|523.31|520.51|522.59|519.79|0
1627515600000|2021-07-28 23:40:00|522.95|520.15|523.85|521.05|523.85|521.05|522.95|520.15|0
1627515900000|2021-07-28 23:45:00|523.67|520.87|523.31|520.51|523.85|521.05|523.31|520.51|0
1627516200000|2021-07-28 23:50:00|523.13|520.33|523.31|520.51|524.03|521.23|523.13|520.33|0
1627516500000|2021-07-28 23:55:00|523.49|520.69|524.03|521.23|524.03|521.23|523.31|520.51|0
1627516800000|2021-07-29 00:00:00|523.85|521.05|522.4|519.6|524.21|521.41|521.94|519.14|0
1627517100000|2021-07-29 00:05:00|522.31|519.51|520.59|517.79|522.31|519.51|520.32|517.52|0
1627517400000|2021-07-29 00:10:00|520.5|517.7|520.95|518.15|521.13|518.33|519.69|516.89|0
1627517700000|2021-07-29 00:15:00|520.77|517.97|521.13|518.33|521.49|518.69|519.87|517.07|0
1627518000000|2021-07-29 00:20:00|520.95|518.15|520.77|517.97|521.49|518.69|520.77|517.97|0
1627518300000|2021-07-29 00:25:00|520.85|518.05|519.86|517.06|520.85|518.05|519.86|517.06|0
1627518600000|2021-07-29 00:30:00|520.04|517.24|519.68|516.88|520.13|517.33|519.14|516.34|0
1627518900000|2021-07-29 00:35:00|519.5|516.7|520.4|517.6|520.4|517.6|519.32|516.52|0
1627519200000|2021-07-29 00:40:00|520.04|517.24|519.86|517.06|520.58|517.78|519.49|516.69|0
1627519500000|2021-07-29 00:45:00|520.04|517.24|520.76|517.96|520.94|518.14|519.94|517.14|0
1627519800000|2021-07-29 00:50:00|520.94|518.14|520.75|517.95|520.94|518.14|520.48|517.68|0
1627520100000|2021-07-29 00:55:00|520.93|518.13|521.47|518.67|521.48|518.68|520.57|517.77|0
1627520400000|2021-07-29 01:00:00|521.56|518.76|520.57|517.77|521.56|518.76|520.03|517.23|0
1627520700000|2021-07-29 01:05:00|520.75|517.95|520.57|517.77|521.11|518.31|520.39|517.59|0
1627521000000|2021-07-29 01:10:00|520.75|517.95|519.66|516.86|520.75|517.95|519.66|516.86|0
1627521300000|2021-07-29 01:15:00|519.84|517.04|519.84|517.04|520.02|517.22|517.86|515.06|0
1627521600000|2021-07-29 01:20:00|520.02|517.22|518.58|515.78|520.38|517.58|518.22|515.42|0
1627521900000|2021-07-29 01:25:00|518.4|515.6|518.39|515.59|518.4|515.6|517.86|515.06|0
1627522200000|2021-07-29 01:30:00|518.03|515.23|517.49|514.69|518.58|515.78|517.31|514.51|0
1627522500000|2021-07-29 01:35:00|517.31|514.51|517.49|514.69|517.85|515.05|517.31|514.51|0
1627522800000|2021-07-29 01:40:00|517.31|514.51|517.85|515.05|518.57|515.77|517.31|514.51|0
1627523100000|2021-07-29 01:45:00|517.67|514.87|516.05|513.25|517.67|514.87|514.79|511.99|0
1627523400000|2021-07-29 01:50:00|516.13|513.33|514.61|511.81|516.59|513.79|514.07|511.27|0
1627523700000|2021-07-29 01:55:00|514.43|511.63|514.78|511.98|515.5|512.7|514.25|511.45|0
1627524000000|2021-07-29 02:00:00|514.96|512.16|515.14|512.34|515.5|512.7|514.42|511.62|0
1627524300000|2021-07-29 02:05:00|515.05|512.25|514.6|511.8|515.95|513.15|514.06|511.26|0
1627524600000|2021-07-29 02:10:00|514.69|511.89|515.68|512.88|515.86|513.06|514.6|511.8|0
1627524900000|2021-07-29 02:15:00|515.76|512.96|515.32|512.52|515.86|513.06|515.22|512.42|0
1627525200000|2021-07-29 02:20:00|515.5|512.7|515.67|512.87|515.85|513.05|515.31|512.51|0
1627525500000|2021-07-29 02:25:00|515.49|512.69|515.85|513.05|515.85|513.05|514.95|512.15|0
1627525800000|2021-07-29 02:30:00|516.21|513.41|515.67|512.87|516.57|513.77|515.49|512.69|0
1627526100000|2021-07-29 02:35:00|515.85|513.05|518.37|515.57|518.91|516.11|515.67|512.87|0
1627526400000|2021-07-29 02:40:00|518.45|515.65|517.83|515.03|518.73|515.93|517.65|514.85|0
1627526700000|2021-07-29 02:45:00|517.65|514.85|518.54|515.74|518.63|515.83|517.64|514.84|0
1627527000000|2021-07-29 02:50:00|518.72|515.92|518.27|515.47|518.9|516.1|518|515.2|0
1627527300000|2021-07-29 02:55:00|518.36|515.56|518.72|515.92|518.72|515.92|518.18|515.38|0
1627527600000|2021-07-29 03:00:00|518.9|516.1|519.26|516.46|519.8|517|518.9|516.1|0
1627527900000|2021-07-29 03:05:00|519.44|516.64|519.62|516.82|519.98|517.18|519.44|516.64|0
1627528200000|2021-07-29 03:10:00|519.44|516.64|520.16|517.36|520.16|517.36|519.44|516.64|0
1627528500000|2021-07-29 03:15:00|520.34|517.54|519.79|516.99|520.34|517.54|519.79|516.99|0
1627528800000|2021-07-29 03:20:00|519.98|517.18|519.61|516.81|519.98|517.18|519.25|516.45|0
1627529100000|2021-07-29 03:25:00|519.43|516.63|518.53|515.73|519.61|516.81|518.35|515.55|0
1627529400000|2021-07-29 03:30:00|518.71|515.91|519.25|516.45|519.43|516.63|518.71|515.91|0
1627529700000|2021-07-29 03:35:00|519.07|516.27|519.43|516.63|519.43|516.63|518.89|516.09|0
1627530000000|2021-07-29 03:40:00|519.61|516.81|519.42|516.62|519.97|517.17|519.24|516.44|0
1627530300000|2021-07-29 03:45:00|519.6|516.8|519.42|516.62|519.6|516.8|519.06|516.26|0
1627530600000|2021-07-29 03:50:00|519.24|516.44|519.06|516.26|519.42|516.62|518.7|515.9|0
1627530900000|2021-07-29 03:55:00|518.97|516.17|518.52|515.72|518.97|516.17|518.16|515.36|0
1627531200000|2021-07-29 04:00:00|518.7|515.9|518.7|515.9|518.88|516.08|518.34|515.54|0
1627531500000|2021-07-29 04:05:00|518.69|515.89|518.69|515.89|519.06|516.26|518.69|515.89|0
1627531800000|2021-07-29 04:10:00|518.87|516.07|519.59|516.79|519.59|516.79|518.87|516.07|0
1627532100000|2021-07-29 04:15:00|519.5|516.7|519.32|516.52|519.59|516.79|519.23|516.43|0
1627532400000|2021-07-29 04:20:00|519.23|516.43|519.77|516.97|519.77|516.97|519.23|516.43|0
1627532700000|2021-07-29 04:25:00|519.59|516.79|519.41|516.61|519.59|516.79|519.23|516.43|0
1627533000000|2021-07-29 04:30:00|519.23|516.43|520.13|517.33|520.13|517.33|519.23|516.43|0
1627533300000|2021-07-29 04:35:00|520.21|517.41|519.76|516.96|520.49|517.69|519.58|516.78|0
1627533600000|2021-07-29 04:40:00|519.85|517.05|519.58|516.78|519.94|517.14|519.49|516.69|0
1627533900000|2021-07-29 04:45:00|519.76|516.96|520.48|517.68|520.66|517.86|519.76|516.96|0
1627534200000|2021-07-29 04:50:00|520.39|517.59|519.76|516.96|520.48|517.68|519.58|516.78|0
1627534500000|2021-07-29 04:55:00|519.58|516.78|519.58|516.78|519.76|516.96|519.4|516.6|0
1627534800000|2021-07-29 05:00:00|519.76|516.96|519.57|516.77|520.12|517.32|519.39|516.59|0
1627535100000|2021-07-29 05:05:00|519.75|516.95|519.93|517.13|520.29|517.49|519.03|516.23|0
1627535400000|2021-07-29 05:10:00|520.11|517.31|519.39|516.59|520.47|517.67|519.39|516.59|0
1627535700000|2021-07-29 05:15:00|519.57|516.77|520.11|517.31|520.47|517.67|519.57|516.77|0
1627536000000|2021-07-29 05:20:00|520.01|517.21|520.47|517.67|520.92|518.12|519.93|517.13|0
1627536300000|2021-07-29 05:25:00|520.37|517.57|521.55|518.75|521.55|518.75|520.29|517.49|0
1627536600000|2021-07-29 05:30:00|521.73|518.93|522.27|519.47|523|520.2|521.37|518.57|0
1627536900000|2021-07-29 05:35:00|522.45|519.65|522.36|519.56|522.63|519.83|522.27|519.47|0
1627537200000|2021-07-29 05:40:00|522.45|519.65|522.63|519.83|522.63|519.83|522.09|519.29|0
1627537500000|2021-07-29 05:45:00|522.45|519.65|522.27|519.47|522.63|519.83|522.08|519.28|0
1627537800000|2021-07-29 05:50:00|522.08|519.28|522.26|519.46|522.26|519.46|521.54|518.74|0
1627538100000|2021-07-29 05:55:00|522.08|519.28|522.62|519.82|522.62|519.82|521.72|518.92|0
1627538400000|2021-07-29 06:00:00|522.35|519.55|522.62|519.82|523.17|520.37|522.26|519.46|0
1627538700000|2021-07-29 06:05:00|522.44|519.64|522.89|520.09|522.98|520.18|521.9|519.1|0
1627539000000|2021-07-29 06:10:00|522.98|520.18|524.97|522.17|525.33|522.53|522.98|520.18|0
1627539300000|2021-07-29 06:15:00|524.88|522.08|524.97|522.17|525.15|522.35|524.43|521.63|0
1627539600000|2021-07-29 06:20:00|524.79|521.99|525.33|522.53|525.51|522.71|524.61|521.81|0
1627539900000|2021-07-29 06:25:00|525.15|522.35|525.51|522.71|526.05|523.25|524.97|522.17|0
1627540200000|2021-07-29 06:30:00|525.33|522.53|525.87|523.07|526.05|523.25|525.15|522.35|0
1627540500000|2021-07-29 06:35:00|525.69|522.89|525.5|522.7|526.14|523.34|525.14|522.34|0
1627540800000|2021-07-29 06:40:00|525.32|522.52|525.32|522.52|525.5|522.7|524.87|522.07|0
1627541100000|2021-07-29 06:45:00|525.23|522.43|525.32|522.52|525.86|523.06|525.23|522.43|0
1627541400000|2021-07-29 06:50:00|525.5|522.7|526.22|523.42|526.77|523.97|525.32|522.52|0
1627541700000|2021-07-29 06:55:00|526.31|523.51|526.4|523.6|527.13|524.33|526.22|523.42|0
1627542000000|2021-07-29 07:00:00|526.49|523.69|527.31|524.51|529.13|526.33|526.49|523.69|0
1627542300000|2021-07-29 07:05:00|527.4|524.6|527.11|524.71|527.47|525.07|526.02|523.62|0
1627542600000|2021-07-29 07:10:00|527.29|524.89|526.92|524.52|527.65|525.25|526.56|524.16|0
1627542900000|2021-07-29 07:15:00|527.01|524.61|526.38|523.98|527.83|525.43|526.2|523.8|0
1627543200000|2021-07-29 07:20:00|526.2|523.8|528.01|525.61|528.56|526.16|526.2|523.8|0
1627543500000|2021-07-29 07:25:00|528.19|525.79|527.46|525.06|528.37|525.97|527.28|524.88|0
1627543800000|2021-07-29 07:30:00|527.64|525.24|527.1|524.7|527.64|525.24|526.55|524.15|0
1627544100000|2021-07-29 07:35:00|527|524.6|524.92|522.52|527.1|524.7|524.92|522.52|0
1627544400000|2021-07-29 07:40:00|524.74|522.34|525.91|523.51|526.19|523.79|524.01|521.61|0
1627544700000|2021-07-29 07:45:00|526.01|523.61|526|523.6|526.91|524.51|525.64|523.24|0
1627545000000|2021-07-29 07:50:00|525.82|523.42|526.55|524.15|526.73|524.33|525.73|523.33|0
1627545300000|2021-07-29 07:55:00|526.36|523.96|526.36|523.96|526.73|524.33|526|523.6|0
1627545600000|2021-07-29 08:00:00|526.18|523.78|526|523.6|526.36|523.96|525.64|523.24|0
1627545900000|2021-07-29 08:05:00|525.9|523.5|525.72|523.32|526.36|523.96|524.91|522.51|0
1627546200000|2021-07-29 08:10:00|525.63|523.23|526.72|524.32|527.08|524.68|525.45|523.05|0
1627546500000|2021-07-29 08:15:00|526.9|524.5|526.62|524.22|527.53|525.13|526.54|524.14|0
1627546800000|2021-07-29 08:20:00|526.54|524.14|525.08|522.68|526.72|524.32|525.08|522.68|0
1627547100000|2021-07-29 08:25:00|525.26|522.86|525.62|523.22|525.81|523.41|525.08|522.68|0
1627547400000|2021-07-29 08:30:00|525.81|523.41|526.25|523.85|526.62|524.22|525.44|523.04|0
1627547700000|2021-07-29 08:35:00|526.17|523.77|527.44|525.04|527.44|525.04|526.17|523.77|0
1627548000000|2021-07-29 08:40:00|527.62|525.22|527.62|525.22|527.8|525.4|527.43|525.03|0
1627548300000|2021-07-29 08:45:00|527.7|525.3|527.43|525.03|528.34|525.94|527.43|525.03|0
1627548600000|2021-07-29 08:50:00|527.61|525.21|526.7|524.3|527.61|525.21|526.7|524.3|0
1627548900000|2021-07-29 08:55:00|526.52|524.12|527.07|524.67|527.43|525.03|526.43|524.03|0
1627549200000|2021-07-29 09:00:00|527.15|524.75|527.06|524.66|527.25|524.85|526.52|524.12|0
1627549500000|2021-07-29 09:05:00|526.88|524.48|526.15|523.75|527.06|524.66|525.97|523.57|0
1627549800000|2021-07-29 09:10:00|526.34|523.94|527.24|524.84|527.24|524.84|526.34|523.94|0
1627550100000|2021-07-29 09:15:00|527.06|524.66|527.06|524.66|527.42|525.02|526.88|524.48|0
1627550400000|2021-07-29 09:20:00|526.88|524.48|526.87|524.47|527.06|524.66|526.69|524.29|0
1627550700000|2021-07-29 09:25:00|526.69|524.29|526.51|524.11|526.87|524.47|526.15|523.75|0
1627551000000|2021-07-29 09:30:00|526.69|524.29|527.23|524.83|527.23|524.83|526.15|523.75|0
1627551300000|2021-07-29 09:35:00|527.05|524.65|528.87|526.47|528.95|526.55|527.05|524.65|0
1627551600000|2021-07-29 09:40:00|529.05|526.65|529.05|526.65|529.05|526.65|528.68|526.28|0
1627551900000|2021-07-29 09:45:00|529.13|526.73|529.41|527.01|529.77|527.37|529.05|526.65|0
1627552200000|2021-07-29 09:50:00|529.23|526.83|528.86|526.46|529.23|526.83|528.86|526.46|0
1627552500000|2021-07-29 09:55:00|528.95|526.55|529.4|527|529.59|527.19|528.95|526.55|0
1627552800000|2021-07-29 10:00:00|529.59|527.19|529.13|526.73|529.59|527.19|528.49|526.09|0
1627553100000|2021-07-29 10:05:00|529.04|526.64|528.67|526.27|529.31|526.91|528.67|526.27|0
1627553400000|2021-07-29 10:10:00|528.76|526.36|529.58|527.18|529.58|527.18|528.49|526.09|0
1627553700000|2021-07-29 10:15:00|529.4|527|529.58|527.18|529.76|527.36|529.03|526.63|0
1627554000000|2021-07-29 10:20:00|529.4|527|529.4|527|529.58|527.18|528.85|526.45|0
1627554300000|2021-07-29 10:25:00|529.58|527.18|529.03|526.63|529.58|527.18|529.03|526.63|0
1627554600000|2021-07-29 10:30:00|529.21|526.81|529.21|526.81|529.21|526.81|528.85|526.45|0
1627554900000|2021-07-29 10:35:00|529.03|526.63|528.84|526.44|529.39|526.99|528.84|526.44|0
1627555200000|2021-07-29 10:40:00|528.66|526.26|527.93|525.53|528.84|526.44|527.57|525.17|0
1627555500000|2021-07-29 10:45:00|527.84|525.44|525.75|523.35|528.11|525.71|524.85|522.45|0
1627555800000|2021-07-29 10:50:00|525.93|523.53|525.93|523.53|526.11|523.71|525.21|522.81|0
1627556100000|2021-07-29 10:55:00|526.11|523.71|527.75|525.35|527.93|525.53|525.93|523.53|0
1627556400000|2021-07-29 11:00:00|527.93|525.53|528.47|526.07|528.65|526.25|527.38|524.98|0
1627556700000|2021-07-29 11:05:00|528.56|526.16|528.1|525.7|528.83|526.43|527.2|524.8|0
1627557000000|2021-07-29 11:10:00|528.29|525.89|529.01|526.61|529.19|526.79|527.92|525.52|0
1627557300000|2021-07-29 11:15:00|528.83|526.43|528.37|525.97|529.19|526.79|528.37|525.97|0
1627557600000|2021-07-29 11:20:00|528.28|525.88|525.92|523.52|528.28|525.88|525.56|523.16|0
1627557900000|2021-07-29 11:25:00|526.1|523.7|526.83|524.43|527.37|524.97|526.1|523.7|0
1627558200000|2021-07-29 11:30:00|526.64|524.24|526.1|523.7|526.83|524.43|525.92|523.52|0
1627558500000|2021-07-29 11:35:00|525.92|523.52|525.91|523.51|526.46|524.06|525.91|523.51|0
1627558800000|2021-07-29 11:40:00|526.1|523.7|527.55|525.15|527.55|525.15|525.91|523.51|0
1627559100000|2021-07-29 11:45:00|527.36|524.96|527.73|525.33|528.09|525.69|527.36|524.96|0
1627559400000|2021-07-29 11:50:00|527.81|525.41|527.91|525.51|528.27|525.87|527.72|525.32|0
1627559700000|2021-07-29 11:55:00|527.81|525.41|527.9|525.5|528.09|525.69|527|524.6|0
1627560000000|2021-07-29 12:00:00|528.09|525.69|528.63|526.23|528.99|526.59|527.99|525.59|0
1627560300000|2021-07-29 12:05:00|528.72|526.32|529.35|526.95|529.72|527.32|528.72|526.32|0
1627560600000|2021-07-29 12:10:00|530.09|527.69|529.47|527.07|530.27|527.87|528.92|526.52|0
1627560900000|2021-07-29 12:15:00|529.29|526.89|528.56|526.16|529.37|526.97|528.56|526.16|0
1627561200000|2021-07-29 12:20:00|528.74|526.34|528.92|526.52|528.92|526.52|528.74|526.34|0
1627561500000|2021-07-29 12:25:00|528.74|526.34|528.46|526.06|528.92|526.52|528.19|525.79|0
1627561800000|2021-07-29 12:30:00|528.64|526.24|528.19|525.79|528.92|526.52|526.92|524.52|0
1627562100000|2021-07-29 12:35:00|528.27|525.87|528|525.6|528.37|525.97|527.46|525.06|0
1627562400000|2021-07-29 12:40:00|528.09|525.69|528.18|525.78|528.37|525.97|527.46|525.06|0
1627562700000|2021-07-29 12:45:00|528|525.6|528|525.6|528.18|525.78|527.45|525.05|0
1627563000000|2021-07-29 12:50:00|527.82|525.42|528.27|525.87|528.36|525.96|527.64|525.24|0
1627563300000|2021-07-29 12:55:00|528.36|525.96|528.72|526.32|528.72|526.32|528|525.6|0
1627563600000|2021-07-29 13:00:00|529.09|526.69|530.36|527.96|530.36|527.96|528.91|526.51|0
1627563900000|2021-07-29 13:05:00|530.18|527.78|529.63|527.23|530.36|527.96|529.45|527.05|0
1627564200000|2021-07-29 13:10:00|529.81|527.41|529.99|527.59|530.18|527.78|529.63|527.23|0
1627564500000|2021-07-29 13:15:00|530.17|527.77|530.72|528.32|531.09|528.69|529.81|527.41|0
1627564800000|2021-07-29 13:20:00|530.54|528.14|529.08|526.68|530.54|528.14|528.8|526.4|0
1627565100000|2021-07-29 13:25:00|528.98|526.58|529.8|527.4|530.17|527.77|528.53|526.13|0
1627565400000|2021-07-29 13:30:00|529.26|526.86|534.81|532.41|535.38|532.98|529.26|526.86|0
1627565700000|2021-07-29 13:35:00|534.99|532.59|537.36|534.96|537.37|534.97|534.99|532.59|0
1627566000000|2021-07-29 13:40:00|537.73|535.33|534.8|532.4|538.83|536.43|534.44|532.04|0
1627566300000|2021-07-29 13:45:00|534.98|532.58|535.35|532.95|536.81|534.41|533.52|531.12|0
1627566600000|2021-07-29 13:50:00|535.25|532.85|534.62|532.22|535.71|533.31|534.43|532.03|0
1627566900000|2021-07-29 13:55:00|535.16|532.76|536.44|534.04|536.81|534.41|534.98|532.58|0
1627567200000|2021-07-29 14:00:00|536.62|534.22|534.79|532.39|536.99|534.59|534.43|532.03|0
1627567500000|2021-07-29 14:05:00|534.43|532.03|534.43|532.03|535.52|533.12|533.7|531.3|0
1627567800000|2021-07-29 14:10:00|534.61|532.21|534.42|532.02|535.52|533.12|534.06|531.66|0
1627568100000|2021-07-29 14:15:00|534.61|532.21|536.62|534.22|537.17|534.77|534.42|532.02|0
1627568400000|2021-07-29 14:20:00|536.43|534.03|536.25|533.85|536.62|534.22|534.6|532.2|0
1627568700000|2021-07-29 14:25:00|536.43|534.03|538.08|535.68|538.08|535.68|536.25|533.85|0
1627569000000|2021-07-29 14:30:00|538.26|535.86|537.53|535.13|538.26|535.86|536.98|534.58|0
1627569300000|2021-07-29 14:35:00|537.71|535.31|539.72|537.32|539.72|537.32|537.53|535.13|0
1627569600000|2021-07-29 14:40:00|540.09|537.69|538.81|536.41|540.83|538.43|538.62|536.22|0
1627569900000|2021-07-29 14:45:00|538.99|536.59|539.35|536.95|539.72|537.32|538.89|536.49|0
1627570200000|2021-07-29 14:50:00|539.17|536.77|541.37|538.97|541.74|539.34|539.17|536.77|0
1627570500000|2021-07-29 14:55:00|541.55|539.15|541.92|539.52|541.92|539.52|540.27|537.87|0
1627570800000|2021-07-29 15:00:00|542.29|539.89|543.02|540.62|543.39|540.99|541.92|539.52|0
1627571100000|2021-07-29 15:05:00|542.84|540.44|542.65|540.25|543.02|540.62|541.55|539.15|0
1627571400000|2021-07-29 15:10:00|542.84|540.44|541|538.6|543.02|540.62|541|538.6|0
1627571700000|2021-07-29 15:15:00|541.18|538.78|540.63|538.23|541.36|538.96|540.08|537.68|0
1627572000000|2021-07-29 15:20:00|540.81|538.41|540.99|538.59|540.99|538.59|539.89|537.49|0
1627572300000|2021-07-29 15:25:00|541.18|538.78|540.35|537.95|541.18|538.78|539.34|536.94|0
1627572600000|2021-07-29 15:30:00|540.72|538.32|541.09|538.69|541.45|539.05|540.54|538.14|0
1627572900000|2021-07-29 15:35:00|540.9|538.5|541.63|539.23|542|539.6|540.72|538.32|0
1627573200000|2021-07-29 15:40:00|541.45|539.05|542.37|539.97|542.55|540.15|541.27|538.87|0
1627573500000|2021-07-29 15:45:00|542.18|539.78|542.18|539.78|542.73|540.33|542|539.6|0
1627573800000|2021-07-29 15:50:00|542.09|539.69|540.71|538.31|542.55|540.15|540.71|538.31|0
1627574100000|2021-07-29 15:55:00|540.53|538.13|540.71|538.31|541.44|539.04|540.16|537.76|0
1627574400000|2021-07-29 16:00:00|540.89|538.49|541.62|539.22|541.62|539.22|540.53|538.13|0
1627574700000|2021-07-29 16:05:00|541.44|539.04|541.99|539.59|542.36|539.96|541.44|539.04|0
1627575000000|2021-07-29 16:10:00|541.81|539.41|543.27|540.87|543.46|541.06|541.81|539.41|0
1627575300000|2021-07-29 16:15:00|543.46|541.06|544.37|541.97|544.37|541.97|543.27|540.87|0
1627575600000|2021-07-29 16:20:00|544.19|541.79|544|541.6|544.37|541.97|543.64|541.24|0
1627575900000|2021-07-29 16:25:00|544.19|541.79|543.63|541.23|544.64|542.24|543.45|541.05|0
1627576200000|2021-07-29 16:30:00|543.82|541.42|543.63|541.23|544.37|541.97|543.45|541.05|0
1627576500000|2021-07-29 16:35:00|543.82|541.42|543.63|541.23|544.18|541.78|543.63|541.23|0
1627576800000|2021-07-29 16:40:00|543.81|541.41|541.98|539.58|543.81|541.41|541.79|539.39|0
1627577100000|2021-07-29 16:45:00|541.79|539.39|541.42|539.02|542.16|539.76|541.06|538.66|0
1627577400000|2021-07-29 16:50:00|541.24|538.84|541.97|539.57|542.34|539.94|541.24|538.84|0
1627577700000|2021-07-29 16:55:00|542.16|539.76|541.97|539.57|542.16|539.76|541.05|538.65|0
1627578000000|2021-07-29 17:00:00|541.79|539.39|543.07|540.67|543.16|540.76|541.79|539.39|0
1627578300000|2021-07-29 17:05:00|543.16|540.76|543.44|541.04|543.62|541.22|542.52|540.12|0
1627578600000|2021-07-29 17:10:00|543.25|540.85|543.98|541.58|543.98|541.58|543.07|540.67|0
1627578900000|2021-07-29 17:15:00|543.8|541.4|542.7|540.3|544.17|541.77|542.33|539.93|0
1627579200000|2021-07-29 17:20:00|542.6|540.2|543.7|541.3|543.8|541.4|542.33|539.93|0
1627579500000|2021-07-29 17:25:00|543.43|541.03|544.53|542.13|544.9|542.5|543.25|540.85|0
1627579800000|2021-07-29 17:30:00|544.35|541.95|544.53|542.13|545.08|542.68|543.98|541.58|0
1627580100000|2021-07-29 17:35:00|544.62|542.22|543.61|541.21|544.71|542.31|543.06|540.66|0
1627580400000|2021-07-29 17:40:00|543.79|541.39|543.79|541.39|543.79|541.39|543.24|540.84|0
1627580700000|2021-07-29 17:45:00|543.61|541.21|543.6|541.2|543.97|541.57|543.24|540.84|0
1627581000000|2021-07-29 17:50:00|543.42|541.02|543.42|541.02|543.79|541.39|543.05|540.65|0
1627581300000|2021-07-29 17:55:00|543.6|541.2|542.87|540.47|543.6|541.2|542.31|539.91|0
1627581600000|2021-07-29 18:00:00|543.05|540.65|542.86|540.46|543.42|541.02|542.31|539.91|0
1627581900000|2021-07-29 18:05:00|542.68|540.28|542.49|540.09|543.23|540.83|542.31|539.91|0
1627582200000|2021-07-29 18:10:00|542.68|540.28|543.78|541.38|543.78|541.38|542.68|540.28|0
1627582500000|2021-07-29 18:15:00|543.59|541.19|542.31|539.91|543.59|541.19|542.12|539.72|0
1627582800000|2021-07-29 18:20:00|542.49|540.09|540.63|538.23|542.49|540.09|540.44|538.04|0
1627583100000|2021-07-29 18:25:00|540.81|538.41|540.81|538.41|541.36|538.96|540.26|537.86|0
1627583400000|2021-07-29 18:30:00|540.99|538.59|540.44|538.04|541.18|538.78|540.44|538.04|0
1627583700000|2021-07-29 18:35:00|540.26|537.86|538.61|536.21|540.44|538.04|538.24|535.84|0
1627584000000|2021-07-29 18:40:00|538.42|536.02|538.97|536.57|539.52|537.12|538.42|536.02|0
1627584300000|2021-07-29 18:45:00|539.15|536.75|539.7|537.3|539.89|537.49|538.6|536.2|0
1627584600000|2021-07-29 18:50:00|539.88|537.48|539.33|536.93|540.25|537.85|538.97|536.57|0
1627584900000|2021-07-29 18:55:00|539.52|537.12|539.7|537.3|540.07|537.67|539.33|536.93|0
1627585200000|2021-07-29 19:00:00|539.51|537.11|538.6|536.2|539.7|537.3|538.41|536.01|0
1627585500000|2021-07-29 19:05:00|538.41|536.01|539.23|536.83|539.33|536.93|537.86|535.46|0
1627585800000|2021-07-29 19:10:00|539.14|536.74|538.04|535.64|539.33|536.93|538.04|535.64|0
1627586100000|2021-07-29 19:15:00|538.23|535.83|538.22|535.82|538.77|536.37|537.86|535.46|0
1627586400000|2021-07-29 19:20:00|538.04|535.64|538.59|536.19|538.96|536.56|537.86|535.46|0
1627586700000|2021-07-29 19:25:00|538.41|536.01|538.04|535.64|539.14|536.74|538.04|535.64|0
1627587000000|2021-07-29 19:30:00|538.22|535.82|537.3|534.9|538.22|535.82|537.12|534.72|0
1627587300000|2021-07-29 19:35:00|537.49|535.09|538.77|536.37|539.13|536.73|537.3|534.9|0
1627587600000|2021-07-29 19:40:00|538.85|536.45|536.93|534.53|538.95|536.55|535.46|533.06|0
1627587900000|2021-07-29 19:45:00|536.74|534.34|535.91|533.51|537.29|534.89|535.82|533.42|0
1627588200000|2021-07-29 19:50:00|535.46|533.06|535.64|533.24|536.01|533.61|534.54|532.14|0
1627588500000|2021-07-29 19:55:00|535.82|533.42|534.72|532.32|535.82|533.42|534.54|532.14|0
1627588800000|2021-07-29 20:00:00|534.17|531.77|532.71|530.31|535.09|532.69|530.88|528.48|0
1627589100000|2021-07-29 20:05:00|532.52|530.12|531.24|528.84|532.71|530.31|530.88|528.48|0
1627589400000|2021-07-29 20:10:00|531.06|528.66|530.33|527.93|531.42|529.02|529.41|527.01|0
1627589700000|2021-07-29 20:15:00|530.53|527.73|531.25|528.45|531.26|528.46|530.34|527.54|0
1627590000000|2021-07-29 20:20:00|531.07|528.27|531.07|528.27|531.44|528.64|531.07|528.27|0
1627590300000|2021-07-29 20:25:00|531.25|528.45|529.79|526.99|531.25|528.45|529.43|526.63|0
1627590600000|2021-07-29 20:30:00|529.24|526.44|525.78|522.98|529.43|526.63|525.42|522.62|0
1627590900000|2021-07-29 20:35:00|525.6|522.8|525.6|522.8|527.05|524.25|524.96|522.16|0
1627591200000|2021-07-29 20:40:00|525.78|522.98|523.42|520.62|525.78|522.98|522.87|520.07|0
1627591500000|2021-07-29 20:45:00|523.6|520.8|523.78|520.98|525.41|522.61|523.23|520.43|0
1627591800000|2021-07-29 20:50:00|523.96|521.16|525.77|522.97|525.96|523.16|523.86|521.06|0
1627592100000|2021-07-29 20:55:00|525.41|522.61|524.59|521.79|525.95|523.15|523.05|520.25|0
1627592400000|2021-07-29 21:00:00|523.98|521.18|524.27|521.47|524.27|521.47|523.14|520.34|0
1627592700000|2021-07-29 21:05:00|524.25|521.45|524.73|521.93|524.75|521.95|524.04|521.24|0
1627593000000|2021-07-29 21:10:00|524.7|521.9|524.88|522.08|525.02|522.22|524.59|521.79|0
1627593300000|2021-07-29 21:15:00|524.91|522.11|525.2|522.4|525.39|522.59|524.73|521.93|0
1627593600000|2021-07-29 21:20:00|525.47|522.67|524.58|521.78|525.57|522.77|524.48|521.68|0
1627593900000|2021-07-29 21:25:00|524.53|521.73|524.42|521.62|524.77|521.97|524.32|521.52|0
1627594200000|2021-07-29 21:30:00|524.58|521.78|524.18|521.38|524.58|521.78|524.08|521.28|0
1627594500000|2021-07-29 21:35:00|524.24|521.44|524.18|521.38|524.29|521.49|524|521.2|0
1627594800000|2021-07-29 21:40:00|524.13|521.33|524.26|521.46|524.26|521.46|523.95|521.15|0
1627595100000|2021-07-29 21:45:00|524.24|521.44|523.15|520.35|524.32|521.52|522.88|520.08|0
1627595400000|2021-07-29 21:50:00|523.17|520.37|522.64|519.84|523.17|520.37|522.19|519.39|0
1627595700000|2021-07-29 21:55:00|522.7|519.9|521.85|519.05|522.7|519.9|521.85|519.05|0
1627596000000|2021-07-29 22:00:00|522.93|520.13|524.66|521.86|524.66|521.86|522.93|520.13|0
1627596300000|2021-07-29 22:05:00|524.84|522.04|525.56|522.76|525.56|522.76|524.66|521.86|0
1627596600000|2021-07-29 22:10:00|525.38|522.58|525.2|522.4|525.65|522.85|525.02|522.22|0
1627596900000|2021-07-29 22:15:00|525.29|522.49|525.56|522.76|526.29|523.49|525.2|522.4|0
1627597200000|2021-07-29 22:20:00|525.65|522.85|524.47|521.67|525.74|522.94|524.47|521.67|0
1627597500000|2021-07-29 22:25:00|524.29|521.49|524.47|521.67|525.38|522.58|524.28|521.48|0
1627597800000|2021-07-29 22:30:00|524.28|521.48|523.37|520.57|524.65|521.85|523.19|520.39|0
1627598100000|2021-07-29 22:35:00|523.56|520.76|523.19|520.39|523.92|521.12|522.83|520.03|0
1627598400000|2021-07-29 22:40:00|523.01|520.21|523.01|520.21|523.19|520.39|522.46|519.66|0
1627598700000|2021-07-29 22:45:00|523.37|520.57|523.37|520.57|523.73|520.93|523.19|520.39|0
1627599000000|2021-07-29 22:50:00|523.19|520.39|522.82|520.02|523.19|520.39|522.64|519.84|0
1627599300000|2021-07-29 22:55:00|523|520.2|523.36|520.56|523.55|520.75|522.46|519.66|0
1627599600000|2021-07-29 23:00:00|523.18|520.38|522.27|519.47|523.81|521.01|521.55|518.75|0
1627599900000|2021-07-29 23:05:00|522.46|519.66|520.28|517.48|522.64|519.84|520.1|517.3|0
1627600200000|2021-07-29 23:10:00|520.37|517.57|520.91|518.11|521.18|518.38|519.74|516.94|0
1627600500000|2021-07-29 23:15:00|520.82|518.02|521.18|518.38|521.36|518.56|520.82|518.02|0
1627600800000|2021-07-29 23:20:00|521.36|518.56|520.09|517.29|521.36|518.56|520.09|517.29|0
1627601100000|2021-07-29 23:25:00|519.91|517.11|521|518.2|521.08|518.28|519.91|517.11|0
1627601400000|2021-07-29 23:30:00|520.81|518.01|520.99|518.19|521.18|518.38|520.63|517.83|0
1627601700000|2021-07-29 23:35:00|521.08|518.28|520.54|517.74|521.36|518.56|520.27|517.47|0
1627602000000|2021-07-29 23:40:00|520.45|517.65|519|516.2|520.99|518.19|518.82|516.02|0
1627602300000|2021-07-29 23:45:00|519.18|516.38|518.63|515.83|520.08|517.28|518.63|515.83|0
1627602600000|2021-07-29 23:50:00|518.82|516.02|517.01|514.21|518.82|516.02|516.29|513.49|0
1627602900000|2021-07-29 23:55:00|516.91|514.11|516.82|514.02|517.73|514.93|516.46|513.66|0
1627603200000|2021-07-30 00:00:00|516.64|513.84|512.86|510.06|516.73|513.93|512.86|510.06|0
1627603500000|2021-07-30 00:05:00|512.76|509.96|514.84|512.04|514.84|512.04|512.76|509.96|0
1627603800000|2021-07-30 00:10:00|515.1|512.3|517.54|514.74|517.72|514.92|514.66|511.86|0
1627604100000|2021-07-30 00:15:00|517.36|514.56|516.46|513.66|518.81|516.01|515.55|512.75|0
1627604400000|2021-07-30 00:20:00|516.64|513.84|515.91|513.11|516.9|514.1|515.55|512.75|0
1627604700000|2021-07-30 00:25:00|515.73|512.93|516.27|513.47|516.63|513.83|514.11|511.31|0
1627605000000|2021-07-30 00:30:00|516.36|513.56|514.37|511.57|516.99|514.19|513.93|511.13|0
1627605300000|2021-07-30 00:35:00|514.47|511.67|514.64|511.84|515.01|512.21|513.03|510.23|0
1627605600000|2021-07-30 00:40:00|514.46|511.66|515.36|512.56|515.72|512.92|514.28|511.48|0
1627605900000|2021-07-30 00:45:00|515.18|512.38|509.78|506.98|515.72|512.92|508.17|505.37|0
1627606200000|2021-07-30 00:50:00|510.14|507.34|509.42|506.62|511.58|508.78|509.42|506.62|0
1627606500000|2021-07-30 00:55:00|509.6|506.8|510.86|508.06|511.04|508.24|508.89|506.09|0
1627606800000|2021-07-30 01:00:00|511.04|508.24|511.75|508.95|511.94|509.14|510.5|507.7|0
1627607100000|2021-07-30 01:05:00|511.58|508.78|512.29|509.49|512.83|510.03|511.4|508.6|0
1627607400000|2021-07-30 01:10:00|512.11|509.31|511.21|508.41|512.47|509.67|511.03|508.23|0
1627607700000|2021-07-30 01:15:00|511.03|508.23|510.85|508.05|512.11|509.31|510.31|507.51|0
1627608000000|2021-07-30 01:20:00|510.67|507.87|510.31|507.51|510.67|507.87|510.13|507.33|0
1627608300000|2021-07-30 01:25:00|510.4|507.6|508.69|505.89|510.85|508.05|508.34|505.54|0
1627608600000|2021-07-30 01:30:00|508.51|505.71|510.31|507.51|510.75|507.95|508.51|505.71|0
1627608900000|2021-07-30 01:35:00|510.13|507.33|508.87|506.07|510.49|507.69|508.33|505.53|0
1627609200000|2021-07-30 01:40:00|508.69|505.89|509.05|506.25|509.23|506.43|508.15|505.35|0
1627609500000|2021-07-30 01:45:00|508.87|506.07|508.86|506.06|509.4|506.6|508.51|505.71|0
1627609800000|2021-07-30 01:50:00|508.51|505.71|509.67|506.87|509.94|507.14|508.15|505.35|0
1627610100000|2021-07-30 01:55:00|509.58|506.78|508.32|505.52|509.58|506.78|508.14|505.34|0
1627610400000|2021-07-30 02:00:00|508.14|505.34|508.23|505.43|509.04|506.24|508.14|505.34|0
1627610700000|2021-07-30 02:05:00|508.14|505.34|509.22|506.42|509.76|506.96|508.14|505.34|0
1627611000000|2021-07-30 02:10:00|509.12|506.32|511.37|508.57|511.37|508.57|508.86|506.06|0
1627611300000|2021-07-30 02:15:00|511.19|508.39|513.34|510.54|513.34|510.54|511.19|508.39|0
1627611600000|2021-07-30 02:20:00|513.16|510.36|513.34|510.54|513.88|511.08|512.8|510|0
1627611900000|2021-07-30 02:25:00|513.52|510.72|514.06|511.26|514.6|511.8|513.34|510.54|0
1627612200000|2021-07-30 02:30:00|514.24|511.44|513.88|511.08|514.6|511.8|513.88|511.08|0
1627612500000|2021-07-30 02:35:00|514.24|511.44|513.52|510.72|514.24|511.44|513.16|510.36|0
1627612800000|2021-07-30 02:40:00|513.7|510.9|512.8|510|513.7|510.9|512.8|510|0
1627613100000|2021-07-30 02:45:00|512.88|510.08|513.51|510.71|513.51|510.71|512.79|509.99|0
1627613400000|2021-07-30 02:50:00|513.6|510.8|512.61|509.81|513.87|511.07|512.61|509.81|0
1627613700000|2021-07-30 02:55:00|512.43|509.63|512.79|509.99|512.79|509.99|512.07|509.27|0
1627614000000|2021-07-30 03:00:00|512.97|510.17|513.69|510.89|514.05|511.25|512.97|510.17|0
1627614300000|2021-07-30 03:05:00|513.51|510.71|513.15|510.35|513.87|511.07|512.79|509.99|0
1627614600000|2021-07-30 03:10:00|513.23|510.43|512.96|510.16|513.69|510.89|512.96|510.16|0
1627614900000|2021-07-30 03:15:00|513.05|510.25|513.14|510.34|513.5|510.7|512.96|510.16|0
1627615200000|2021-07-30 03:20:00|512.96|510.16|509.9|507.1|512.96|510.16|509.9|507.1|0
1627615500000|2021-07-30 03:25:00|509.81|507.01|510.26|507.46|510.62|507.82|509.54|506.74|0
1627615800000|2021-07-30 03:30:00|510.17|507.37|510.7|507.9|510.98|508.18|509.54|506.74|0
1627616100000|2021-07-30 03:35:00|510.62|507.82|510.8|508|511.16|508.36|510.62|507.82|0
1627616400000|2021-07-30 03:40:00|510.88|508.08|510.79|507.99|510.98|508.18|509.9|507.1|0
1627616700000|2021-07-30 03:45:00|510.61|507.81|510.43|507.63|511.33|508.53|510.25|507.45|0
1627617000000|2021-07-30 03:50:00|510.61|507.81|510.07|507.27|511.15|508.35|510.07|507.27|0
1627617300000|2021-07-30 03:55:00|509.98|507.18|510.79|507.99|510.79|507.99|509.89|507.09|0
1627617600000|2021-07-30 04:00:00|510.69|507.89|510.79|507.99|511.51|508.71|510.69|507.89|0
1627617900000|2021-07-30 04:05:00|510.97|508.17|510.78|507.98|511.15|508.35|510.43|507.63|0
1627618200000|2021-07-30 04:10:00|510.6|507.8|513.67|510.87|513.67|510.87|510.6|507.8|0
1627618500000|2021-07-30 04:15:00|513.49|510.69|513.31|510.51|513.49|510.69|513.13|510.33|0
1627618800000|2021-07-30 04:20:00|513.13|510.33|513.3|510.5|513.66|510.86|513.13|510.33|0
1627619100000|2021-07-30 04:25:00|513.48|510.68|512.58|509.78|513.66|510.86|512.58|509.78|0
1627619400000|2021-07-30 04:30:00|512.41|509.61|512.05|509.25|512.41|509.61|512.05|509.25|0
1627619700000|2021-07-30 04:35:00|511.87|509.07|512.49|509.69|512.58|509.78|511.87|509.07|0
1627620000000|2021-07-30 04:40:00|512.58|509.78|512.58|509.78|512.76|509.96|512.4|509.6|0
1627620300000|2021-07-30 04:45:00|512.4|509.6|512.22|509.42|512.76|509.96|512.22|509.42|0
1627620600000|2021-07-30 04:50:00|512.4|509.6|512.22|509.42|512.58|509.78|512.04|509.24|0
1627620900000|2021-07-30 04:55:00|512.04|509.24|512.21|509.41|512.39|509.59|511.86|509.06|0
1627621200000|2021-07-30 05:00:00|512.04|509.24|511.32|508.52|512.04|509.24|508.99|506.19|0
1627621500000|2021-07-30 05:05:00|511.5|508.7|510.78|507.98|511.85|509.05|510.42|507.62|0
1627621800000|2021-07-30 05:10:00|510.96|508.16|509.34|506.54|510.96|508.16|508.81|506.01|0
1627622100000|2021-07-30 05:15:00|509.17|506.37|508.63|505.83|509.25|506.45|507.91|505.11|0
1627622400000|2021-07-30 05:20:00|508.81|506.01|508|505.2|508.81|506.01|507.38|504.58|0
1627622700000|2021-07-30 05:25:00|507.91|505.11|508|505.2|508.98|506.18|507.55|504.75|0
1627623000000|2021-07-30 05:30:00|508.09|505.29|509.87|507.07|509.87|507.07|507.73|504.93|0
1627623300000|2021-07-30 05:35:00|509.78|506.98|508.98|506.18|511.13|508.33|508.8|506|0
1627623600000|2021-07-30 05:40:00|508.8|506|509.33|506.53|509.33|506.53|507.73|504.93|0
1627623900000|2021-07-30 05:45:00|509.15|506.35|510.23|507.43|510.23|507.43|508.98|506.18|0
1627624200000|2021-07-30 05:50:00|510.13|507.33|509.15|506.35|510.23|507.43|508.97|506.17|0
1627624500000|2021-07-30 05:55:00|509.24|506.44|508.08|505.28|509.69|506.89|508.08|505.28|0
1627624800000|2021-07-30 06:00:00|507.9|505.1|512.01|509.21|512.55|509.75|507.9|505.1|0
1627625100000|2021-07-30 06:05:00|512.19|509.39|510.93|508.13|512.73|509.93|510.84|508.04|0
1627625400000|2021-07-30 06:10:00|511.29|508.49|511.83|509.03|511.83|509.03|510.75|507.95|0
1627625700000|2021-07-30 06:15:00|511.65|508.85|511.82|509.02|512.54|509.74|511.29|508.49|0
1627626000000|2021-07-30 06:20:00|512|509.2|512|509.2|512.54|509.74|511.64|508.84|0
1627626300000|2021-07-30 06:25:00|511.82|509.02|509.85|507.05|512.09|509.29|509.67|506.87|0
1627626600000|2021-07-30 06:30:00|510.03|507.23|508.96|506.16|510.39|507.59|507.35|504.55|0
1627626900000|2021-07-30 06:35:00|509.31|506.51|507.35|504.55|509.31|506.51|507.35|504.55|0
1627627200000|2021-07-30 06:40:00|507.52|504.72|507.88|505.08|508.77|505.97|507.35|504.55|0
1627627500000|2021-07-30 06:45:00|508.06|505.26|508.06|505.26|508.24|505.44|507.52|504.72|0
1627627800000|2021-07-30 06:50:00|508.24|505.44|508.23|505.43|508.41|505.61|507.88|505.08|0
1627628100000|2021-07-30 06:55:00|508.14|505.34|509.3|506.5|510.02|507.22|508.14|505.34|0
1627628400000|2021-07-30 07:00:00|509.21|506.41|508.77|505.97|511.81|509.01|508.23|505.43|0
1627628700000|2021-07-30 07:05:00|508.67|505.87|510.28|507.88|510.64|508.24|504.08|501.68|0
1627629000000|2021-07-30 07:10:00|510.1|507.7|508.85|506.45|510.54|508.14|508.85|506.45|0
1627629300000|2021-07-30 07:15:00|509.03|506.63|512.78|510.38|513.49|511.09|508.67|506.27|0
1627629600000|2021-07-30 07:20:00|512.96|510.56|512.24|509.84|513.13|510.73|510.81|508.41|0
1627629900000|2021-07-30 07:25:00|512.42|510.02|510.63|508.23|512.42|510.02|510.63|508.23|0
1627630200000|2021-07-30 07:30:00|510.45|508.05|511.16|508.76|511.7|509.3|509.73|507.33|0
1627630500000|2021-07-30 07:35:00|511.25|508.85|510.98|508.58|511.7|509.3|509.37|506.97|0
1627630800000|2021-07-30 07:40:00|511.07|508.67|509.55|507.15|511.25|508.85|509.55|507.15|0
1627631100000|2021-07-30 07:45:00|509.46|507.06|509.55|507.15|509.91|507.51|508.66|506.26|0
1627631400000|2021-07-30 07:50:00|509.73|507.33|512.05|509.65|512.05|509.65|509.37|506.97|0
1627631700000|2021-07-30 07:55:00|511.78|509.38|512.22|509.82|512.58|510.18|511.69|509.29|0
1627632000000|2021-07-30 08:00:00|512.05|509.65|512.22|509.82|512.22|509.82|510.44|508.04|0
1627632300000|2021-07-30 08:05:00|512.31|509.91|513.47|511.07|513.83|511.43|512.31|509.91|0
1627632600000|2021-07-30 08:10:00|513.65|511.25|515.62|513.22|515.62|513.22|513.65|511.25|0
1627632900000|2021-07-30 08:15:00|515.8|513.4|516.52|514.12|516.52|514.12|515.53|513.13|0
1627633200000|2021-07-30 08:20:00|516.87|514.47|518.49|516.09|519.21|516.81|516.42|514.02|0
1627633500000|2021-07-30 08:25:00|518.85|516.45|517.95|515.55|518.85|516.45|516.87|514.47|0
1627633800000|2021-07-30 08:30:00|518.13|515.73|517.77|515.37|518.49|516.09|517.05|514.65|0
1627634100000|2021-07-30 08:35:00|517.59|515.19|520.64|518.24|520.82|518.42|517.59|515.19|0
1627634400000|2021-07-30 08:40:00|520.82|518.42|519.2|516.8|520.82|518.42|517.76|515.36|0
1627634700000|2021-07-30 08:45:00|519.38|516.98|518.66|516.26|519.56|517.16|517.85|515.45|0
1627635000000|2021-07-30 08:50:00|518.48|516.08|517.76|515.36|518.84|516.44|517.76|515.36|0
1627635300000|2021-07-30 08:55:00|517.85|515.45|518.3|515.9|518.48|516.08|517.76|515.36|0
1627635600000|2021-07-30 09:00:00|518.12|515.72|517.4|515|518.66|516.26|516.68|514.28|0
1627635900000|2021-07-30 09:05:00|517.58|515.18|517.75|515.35|517.75|515.35|516.32|513.92|0
1627636200000|2021-07-30 09:10:00|517.93|515.53|517.93|515.53|518.11|515.71|517.03|514.63|0
1627636500000|2021-07-30 09:15:00|517.75|515.35|517.21|514.81|518.29|515.89|516.85|514.45|0
1627636800000|2021-07-30 09:20:00|517.39|514.99|517.57|515.17|517.93|515.53|516.85|514.45|0
1627637100000|2021-07-30 09:25:00|517.75|515.35|517.21|514.81|517.83|515.43|516.31|513.91|0
1627637400000|2021-07-30 09:30:00|516.85|514.45|516.85|514.45|517.92|515.52|516.13|513.73|0
1627637700000|2021-07-30 09:35:00|516.75|514.35|515.41|513.01|516.85|514.45|514.69|512.29|0
1627638000000|2021-07-30 09:40:00|515.49|513.09|515.41|513.01|515.95|513.55|515.23|512.83|0
1627638300000|2021-07-30 09:45:00|515.49|513.09|516.3|513.9|516.3|513.9|515.4|513|0
1627638600000|2021-07-30 09:50:00|516.12|513.72|515.76|513.36|516.66|514.26|514.86|512.46|0
1627638900000|2021-07-30 09:55:00|515.58|513.18|514.68|512.28|516.12|513.72|513.61|511.21|0
1627639200000|2021-07-30 10:00:00|514.59|512.19|515.22|512.82|515.58|513.18|514.32|511.92|0
1627639500000|2021-07-30 10:05:00|515.3|512.9|515.66|513.26|517.01|514.61|514.5|512.1|0
1627639800000|2021-07-30 10:10:00|515.75|513.35|514.32|511.92|516.11|513.71|513.42|511.02|0
1627640100000|2021-07-30 10:15:00|514.4|512|516.95|514.55|517.32|514.92|514.05|511.65|0
1627640400000|2021-07-30 10:20:00|516.87|514.47|517.05|514.65|518.21|515.81|516.87|514.47|0
1627640700000|2021-07-30 10:25:00|517.23|514.83|517.76|515.36|518.66|516.26|517.23|514.83|0
1627641000000|2021-07-30 10:30:00|517.94|515.54|518.12|515.72|518.21|515.81|517.04|514.64|0
1627641300000|2021-07-30 10:35:00|518.3|515.9|517.94|515.54|518.48|516.08|517.4|515|0
1627641600000|2021-07-30 10:40:00|518.12|515.72|518.12|515.72|518.84|516.44|517.58|515.18|0
1627641900000|2021-07-30 10:45:00|518.3|515.9|518.47|516.07|518.47|516.07|517.76|515.36|0
1627642200000|2021-07-30 10:50:00|518.29|515.89|519.73|517.33|519.73|517.33|518.29|515.89|0
1627642500000|2021-07-30 10:55:00|519.55|517.15|520.99|518.59|520.99|518.59|519.55|517.15|0
1627642800000|2021-07-30 11:00:00|521.17|518.77|520.67|518.27|522.02|519.62|519.73|517.33|0
1627643100000|2021-07-30 11:05:00|520.85|518.45|519.23|516.83|521.03|518.63|519.05|516.65|0
1627643400000|2021-07-30 11:10:00|519.31|516.91|519.23|516.83|519.77|517.37|518.87|516.47|0
1627643700000|2021-07-30 11:15:00|519.05|516.65|519.76|517.36|520.12|517.72|519.05|516.65|0
1627644000000|2021-07-30 11:20:00|519.67|517.27|518.5|516.1|519.94|517.54|518.14|515.74|0
1627644300000|2021-07-30 11:25:00|518.32|515.92|517.96|515.56|518.86|516.46|516.34|513.94|0
1627644600000|2021-07-30 11:30:00|518.14|515.74|517.24|514.84|518.32|515.92|517.06|514.66|0
1627644900000|2021-07-30 11:35:00|517.6|515.2|517.32|514.92|518.14|515.74|517.06|514.66|0
1627645200000|2021-07-30 11:40:00|517.42|515.02|517.59|515.19|518.13|515.73|516.52|514.12|0
1627645500000|2021-07-30 11:45:00|517.41|515.01|516.16|513.76|517.95|515.55|516.16|513.76|0
1627645800000|2021-07-30 11:50:00|516.34|513.94|516.06|513.66|516.87|514.47|515.62|513.22|0
1627646100000|2021-07-30 11:55:00|515.97|513.57|516.26|513.86|516.62|514.22|514.73|512.33|0
1627646400000|2021-07-30 12:00:00|516.44|514.04|513.75|511.35|516.62|514.22|512.67|510.27|0
1627646700000|2021-07-30 12:05:00|514.1|511.7|515.72|513.32|515.72|513.32|513.75|511.35|0
1627647000000|2021-07-30 12:10:00|515.9|513.5|515.89|513.49|516.61|514.21|515.71|513.31|0
1627647300000|2021-07-30 12:15:00|515.71|513.31|515.89|513.49|516.43|514.03|515.35|512.95|0
1627647600000|2021-07-30 12:20:00|515.71|513.31|515.35|512.95|516.07|513.67|515.17|512.77|0
1627647900000|2021-07-30 12:25:00|515.17|512.77|515.17|512.77|515.35|512.95|514.54|512.14|0
1627648200000|2021-07-30 12:30:00|514.99|512.59|518.22|515.82|518.31|515.91|514.72|512.32|0
1627648500000|2021-07-30 12:35:00|517.95|515.55|518.58|516.18|519.66|517.26|517.5|515.1|0
1627648800000|2021-07-30 12:40:00|518.4|516|517.86|515.46|518.58|516.18|517.68|515.28|0
1627649100000|2021-07-30 12:45:00|517.68|515.28|518.75|516.35|518.76|516.36|517.14|514.74|0
1627649400000|2021-07-30 12:50:00|518.57|516.17|518.39|515.99|518.75|516.35|517.58|515.18|0
1627649700000|2021-07-30 12:55:00|518.57|516.17|518.57|516.17|519.11|516.71|518.03|515.63|0
1627650000000|2021-07-30 13:00:00|518.39|515.99|516.59|514.19|518.57|516.17|516.41|514.01|0
1627650300000|2021-07-30 13:05:00|516.41|514.01|515.87|513.47|516.59|514.19|515.16|512.76|0
1627650600000|2021-07-30 13:10:00|516.05|513.65|516.23|513.83|516.77|514.37|516.05|513.65|0
1627650900000|2021-07-30 13:15:00|516.05|513.65|517.48|515.08|517.48|515.08|516.05|513.65|0
1627651200000|2021-07-30 13:20:00|517.66|515.26|517.84|515.44|518.56|516.16|517.3|514.9|0
1627651500000|2021-07-30 13:25:00|517.93|515.53|518.02|515.62|519.28|516.88|517.84|515.44|0
1627651800000|2021-07-30 13:30:00|517.84|515.44|522.34|519.94|523.24|520.84|517.84|515.44|0
1627652100000|2021-07-30 13:35:00|522.52|520.12|522.13|519.73|524.87|522.47|520.86|518.46|0
1627652400000|2021-07-30 13:40:00|521.94|519.54|523.56|521.16|524.65|522.25|521.75|519.35|0
1627652700000|2021-07-30 13:45:00|523.19|520.79|524.83|522.43|525.37|522.97|523.19|520.79|0
1627653000000|2021-07-30 13:50:00|525.19|522.79|526.1|523.7|526.1|523.7|523.74|521.34|0
1627653300000|2021-07-30 13:55:00|526.09|523.69|525.55|523.15|527.55|525.15|525.55|523.15|0
1627653600000|2021-07-30 14:00:00|525.91|523.51|528.46|526.06|528.64|526.24|525.73|523.33|0
1627653900000|2021-07-30 14:05:00|528.27|525.87|529.36|526.96|530.28|527.88|527.91|525.51|0
1627654200000|2021-07-30 14:10:00|529.18|526.78|529.18|526.78|529.55|527.15|527.36|524.96|0
1627654500000|2021-07-30 14:15:00|529.36|526.96|523|520.6|529.36|526.96|522.82|520.42|0
1627654800000|2021-07-30 14:20:00|523.18|520.78|523.27|520.87|524.63|522.23|522.82|520.42|0
1627655100000|2021-07-30 14:25:00|523.18|520.78|520.1|517.7|523.18|520.78|519.92|517.52|0
1627655400000|2021-07-30 14:30:00|520.46|518.06|519.92|517.52|521.91|519.51|519.37|516.97|0
1627655700000|2021-07-30 14:35:00|519.74|517.34|521.72|519.32|521.72|519.32|519.37|516.97|0
1627656000000|2021-07-30 14:40:00|521.91|519.51|522.27|519.87|524.26|521.86|521|518.6|0
1627656300000|2021-07-30 14:45:00|522.45|520.05|520.09|517.69|523.26|520.86|519.91|517.51|0
1627656600000|2021-07-30 14:50:00|520.36|517.96|521.18|518.78|522.08|519.68|519.91|517.51|0
1627656900000|2021-07-30 14:55:00|520.81|518.41|519.91|517.51|521.9|519.5|519.73|517.33|0
1627657200000|2021-07-30 15:00:00|519.55|517.15|516.94|514.54|519.91|517.51|515.5|513.1|0
1627657500000|2021-07-30 15:05:00|516.76|514.36|523.64|521.24|523.64|521.24|516.76|514.36|0
1627657800000|2021-07-30 15:10:00|523.46|521.06|523.82|521.42|525.08|522.68|522.55|520.15|0
1627658100000|2021-07-30 15:15:00|523.63|521.23|521.64|519.24|523.63|521.23|521.64|519.24|0
1627658400000|2021-07-30 15:20:00|522|519.6|522.18|519.78|522.91|520.51|521.46|519.06|0
1627658700000|2021-07-30 15:25:00|522|519.6|522.18|519.78|522.72|520.32|520.19|517.79|0
1627659000000|2021-07-30 15:30:00|522|519.6|518.03|515.63|523.09|520.69|517.67|515.27|0
1627659300000|2021-07-30 15:35:00|518.21|515.81|518.2|515.8|520.19|517.79|517.39|514.99|0
1627659600000|2021-07-30 15:40:00|517.84|515.44|519.1|516.7|519.29|516.89|517.48|515.08|0
1627659900000|2021-07-30 15:45:00|519.28|516.88|517.3|514.9|519.65|517.25|517.12|514.72|0
1627660200000|2021-07-30 15:50:00|517.48|515.08|517.84|515.44|518.74|516.34|517.48|515.08|0
1627660500000|2021-07-30 15:55:00|517.92|515.52|519.28|516.88|519.46|517.06|517.48|515.08|0
1627660800000|2021-07-30 16:00:00|518.74|516.34|520|517.6|520.36|517.96|518.56|516.16|0
1627661100000|2021-07-30 16:05:00|519.82|517.42|519.09|516.69|519.82|517.42|518.55|516.15|0
1627661400000|2021-07-30 16:10:00|519.27|516.87|520.18|517.78|520.36|517.96|518.55|516.15|0
1627661700000|2021-07-30 16:15:00|519.99|517.59|521.8|519.4|521.98|519.58|519.72|517.32|0
1627662000000|2021-07-30 16:20:00|521.98|519.58|520.89|518.49|522.16|519.76|520.89|518.49|0
1627662300000|2021-07-30 16:25:00|521.07|518.67|520.71|518.31|521.62|519.22|520.53|518.13|0
1627662600000|2021-07-30 16:30:00|520.8|518.4|522.52|520.12|522.52|520.12|520.71|518.31|0
1627662900000|2021-07-30 16:35:00|522.42|520.02|522.33|519.93|522.88|520.48|522.15|519.75|0
1627663200000|2021-07-30 16:40:00|522.52|520.12|522.69|520.29|523.6|521.2|522.33|519.93|0
1627663500000|2021-07-30 16:45:00|522.88|520.48|523.78|521.38|523.96|521.56|522.88|520.48|0
1627663800000|2021-07-30 16:50:00|523.96|521.56|523.23|520.83|524.14|521.74|523.23|520.83|0
1627664100000|2021-07-30 16:55:00|523.05|520.65|523.23|520.83|523.6|521.2|522.33|519.93|0
1627664400000|2021-07-30 17:00:00|523.41|521.01|520.44|518.04|523.59|521.19|519.89|517.49|0
1627664700000|2021-07-30 17:05:00|520.62|518.22|520.62|518.22|521.7|519.3|520.62|518.22|0
1627665000000|2021-07-30 17:10:00|520.44|518.04|521.7|519.3|521.7|519.3|520.44|518.04|0
1627665300000|2021-07-30 17:15:00|521.61|519.21|520.61|518.21|521.88|519.48|520.61|518.21|0
1627665600000|2021-07-30 17:20:00|520.79|518.39|519.89|517.49|521.06|518.66|519.34|516.94|0
1627665900000|2021-07-30 17:25:00|520.07|517.67|520.61|518.21|520.79|518.39|519.71|517.31|0
1627666200000|2021-07-30 17:30:00|520.43|518.03|522.06|519.66|522.24|519.84|520.25|517.85|0
1627666500000|2021-07-30 17:35:00|522.24|519.84|522.96|520.56|523.14|520.74|521.87|519.47|0
1627666800000|2021-07-30 17:40:00|523.14|520.74|522.96|520.56|523.68|521.28|522.23|519.83|0
1627667100000|2021-07-30 17:45:00|522.59|520.19|522.05|519.65|522.59|520.19|521.14|518.74|0
1627667400000|2021-07-30 17:50:00|522.23|519.83|521.32|518.92|522.59|520.19|521.32|518.92|0
1627667700000|2021-07-30 17:55:00|521.14|518.74|521.5|519.1|521.87|519.47|520.96|518.56|0
1627668000000|2021-07-30 18:00:00|521.68|519.28|520.05|517.65|521.86|519.46|519.69|517.29|0
1627668300000|2021-07-30 18:05:00|519.87|517.47|520.23|517.83|520.41|518.01|519.33|516.93|0
1627668600000|2021-07-30 18:10:00|520.05|517.65|519.95|517.55|520.23|517.83|519.51|517.11|0
1627668900000|2021-07-30 18:15:00|519.87|517.47|519.5|517.1|520.05|517.65|518.24|515.84|0
1627669200000|2021-07-30 18:20:00|519.32|516.92|518.06|515.66|520.59|518.19|517.51|515.11|0
1627669500000|2021-07-30 18:25:00|517.96|515.56|516.43|514.03|518.06|515.66|516.43|514.03|0
1627669800000|2021-07-30 18:30:00|516.07|513.67|515.71|513.31|517.15|514.75|515.71|513.31|0
1627670100000|2021-07-30 18:35:00|515.89|513.49|514.08|511.68|516.15|513.75|513.9|511.5|0
1627670400000|2021-07-30 18:40:00|514.26|511.86|516.59|514.19|517.67|515.27|513|510.6|0
1627670700000|2021-07-30 18:45:00|516.68|514.28|518.21|515.81|518.57|516.17|516.68|514.28|0
1627671000000|2021-07-30 18:50:00|518.39|515.99|520.38|517.98|520.56|518.16|518.21|515.81|0
1627671300000|2021-07-30 18:55:00|520.19|517.79|519.83|517.43|521.1|518.7|518.93|516.53|0
1627671600000|2021-07-30 19:00:00|520.01|517.61|522.18|519.78|522.18|519.78|520.01|517.61|0
1627671900000|2021-07-30 19:05:00|522|519.6|520.71|518.31|523.44|521.04|519.45|517.05|0
1627672200000|2021-07-30 19:10:00|520.89|518.49|519.81|517.41|521.07|518.67|519.81|517.41|0
1627672500000|2021-07-30 19:15:00|519.99|517.59|518.9|516.5|520.17|517.77|518.9|516.5|0
1627672800000|2021-07-30 19:20:00|519.08|516.68|515.64|513.24|519.44|517.04|515.46|513.06|0
1627673100000|2021-07-30 19:25:00|515.83|513.43|517.81|515.41|518.53|516.13|515.64|513.24|0
1627673400000|2021-07-30 19:30:00|517.99|515.59|519.44|517.04|519.8|517.4|517.99|515.59|0
1627673700000|2021-07-30 19:35:00|519.62|517.22|517.67|515.27|519.8|517.4|517.08|514.68|0
1627674000000|2021-07-30 19:40:00|517.85|515.45|515.86|513.46|518.75|516.35|515.86|513.46|0
1627674300000|2021-07-30 19:45:00|516.04|513.64|517.32|514.92|517.32|514.92|515.03|512.63|0
1627674600000|2021-07-30 19:50:00|517.14|514.74|516.77|514.37|519.66|517.26|516.41|514.01|0
1627674900000|2021-07-30 19:55:00|516.59|514.19|519.84|517.44|519.84|517.44|516.41|514.01|0
1627675200000|2021-07-30 20:00:00|520.02|517.62|523.82|521.42|523.82|521.42|519.66|517.26|0
1627675500000|2021-07-30 20:05:00|524|521.6|522.91|520.51|524|521.6|522.37|519.97|0
1627675800000|2021-07-30 20:10:00|522.55|520.15|523.27|520.87|523.81|521.41|522.55|520.15|0
1627887900000|2021-08-02 07:05:00|538.72|536.32|539.64|537.24|540.37|537.97|538.72|536.32|0
1627888200000|2021-08-02 07:10:00|539.45|537.05|539.45|537.05|540|537.6|538.35|535.95|0
1627888500000|2021-08-02 07:15:00|539.35|536.95|539.45|537.05|539.91|537.51|538.8|536.4|0
1627888800000|2021-08-02 07:20:00|539.54|537.14|539.26|536.86|539.82|537.42|538.71|536.31|0
1627889100000|2021-08-02 07:25:00|539.53|537.13|539.26|536.86|539.63|537.23|538.53|536.13|0
1627889400000|2021-08-02 07:30:00|539.63|537.23|539.63|537.23|539.63|537.23|538.89|536.49|0
1627889700000|2021-08-02 07:35:00|539.53|537.13|540.18|537.78|540.54|538.14|539.44|537.04|0
1627890000000|2021-08-02 07:40:00|540.26|537.86|538.64|536.24|541.06|538.66|538.64|536.24|0
1627890300000|2021-08-02 07:45:00|538.82|536.42|539|536.6|539.37|536.97|538.82|536.42|0
1627890600000|2021-08-02 07:50:00|539.19|536.79|538.08|535.68|539.46|537.06|538.08|535.68|0
1627890900000|2021-08-02 07:55:00|537.9|535.5|537.35|534.95|538.35|535.95|536.61|534.21|0
1627891200000|2021-08-02 08:00:00|537.07|534.67|538.08|535.68|538.08|535.68|536.61|534.21|0
1627891500000|2021-08-02 08:05:00|538.26|535.86|537.71|535.31|538.45|536.05|536.98|534.58|0
1627891800000|2021-08-02 08:10:00|537.53|535.13|537.16|534.76|537.53|535.13|536.61|534.21|0
1627892100000|2021-08-02 08:15:00|537.34|534.94|536.14|533.74|537.34|534.94|536.05|533.65|0
1627892400000|2021-08-02 08:20:00|536.05|533.65|536.42|534.02|536.79|534.39|535.68|533.28|0
1627892700000|2021-08-02 08:25:00|536.6|534.2|536.6|534.2|536.78|534.38|535.87|533.47|0
1627893000000|2021-08-02 08:30:00|536.42|534.02|536.78|534.38|536.97|534.57|536.05|533.65|0
1627893300000|2021-08-02 08:35:00|536.87|534.47|536.96|534.56|537.33|534.93|536.6|534.2|0
1627893600000|2021-08-02 08:40:00|537.05|534.65|537.51|535.11|537.7|535.3|536.78|534.38|0
1627893900000|2021-08-02 08:45:00|537.33|534.93|536.59|534.19|537.51|535.11|536.41|534.01|0
1627894200000|2021-08-02 08:50:00|536.78|534.38|536.41|534.01|537.14|534.74|536.41|534.01|0
1627894500000|2021-08-02 08:55:00|536.59|534.19|537.69|535.29|537.69|535.29|536.41|534.01|0
1627894800000|2021-08-02 09:00:00|537.51|535.11|537.04|534.64|537.51|535.11|536.95|534.55|0
1627895100000|2021-08-02 09:05:00|537.14|534.74|537.32|534.92|537.32|534.92|536.95|534.55|0
1627895400000|2021-08-02 09:10:00|537.13|534.73|536.77|534.37|537.32|534.92|536.4|534|0
1627895700000|2021-08-02 09:15:00|536.67|534.27|536.58|534.18|537.32|534.92|536.49|534.09|0
1627896000000|2021-08-02 09:20:00|536.76|534.36|536.58|534.18|536.95|534.55|536.21|533.81|0
1627896300000|2021-08-02 09:25:00|536.76|534.36|537.31|534.91|537.31|534.91|536.58|534.18|0
1627896600000|2021-08-02 09:30:00|537.49|535.09|537.86|535.46|538.05|535.65|536.94|534.54|0
1627896900000|2021-08-02 09:35:00|538.04|535.64|538.23|535.83|538.78|536.38|538.04|535.64|0
1627897200000|2021-08-02 09:40:00|538.41|536.01|538.41|536.01|538.59|536.19|538.04|535.64|0
1627897500000|2021-08-02 09:45:00|538.22|535.82|537.67|535.27|538.59|536.19|537.49|535.09|0
1627897800000|2021-08-02 09:50:00|537.85|535.45|538.22|535.82|538.59|536.19|537.67|535.27|0
1627898100000|2021-08-02 09:55:00|538.31|535.91|537.3|534.9|538.4|536|537.3|534.9|0
1627898400000|2021-08-02 10:00:00|537.2|534.8|536.93|534.53|537.3|534.9|535.83|533.43|0
1627898700000|2021-08-02 10:05:00|536.75|534.35|536.38|533.98|537.3|534.9|536.38|533.98|0
1627899000000|2021-08-02 10:10:00|536.19|533.79|535.09|532.69|536.38|533.98|535.09|532.69|0
1627899300000|2021-08-02 10:15:00|534.91|532.51|535.64|533.24|536.01|533.61|534.36|531.96|0
1627899600000|2021-08-02 10:20:00|535.54|533.14|536|533.6|536.19|533.79|535.46|533.06|0
1627899900000|2021-08-02 10:25:00|535.91|533.51|536.74|534.34|536.74|534.34|535.82|533.42|0
1627900200000|2021-08-02 10:30:00|536.55|534.15|535.08|532.68|536.74|534.34|534.9|532.5|0
1627900500000|2021-08-02 10:35:00|534.9|532.5|535.27|532.87|535.63|533.23|534.72|532.32|0
1627900800000|2021-08-02 10:40:00|535.45|533.05|534.9|532.5|535.45|533.05|534.8|532.4|0
1627901100000|2021-08-02 10:45:00|534.71|532.31|534.94|532.54|535.35|532.95|534|531.6|0
1627901400000|2021-08-02 10:50:00|534.76|532.36|534.57|532.17|534.94|532.54|534.21|531.81|0
1627901700000|2021-08-02 10:55:00|534.39|531.99|529.63|527.23|534.57|532.17|528.9|526.5|0
1627902000000|2021-08-02 11:00:00|528.35|525.95|528.17|525.77|529.9|527.5|527.16|524.76|0
1627902300000|2021-08-02 11:05:00|528.35|525.95|528.9|526.5|529.45|527.05|527.8|525.4|0
1627902600000|2021-08-02 11:10:00|528.8|526.4|530.72|528.32|530.72|528.32|528.8|526.4|0
1627902900000|2021-08-02 11:15:00|530.54|528.14|532|529.6|532.37|529.97|530.26|527.86|0
1627903200000|2021-08-02 11:20:00|532.18|529.78|531.27|528.87|532.36|529.96|531.17|528.77|0
1627903500000|2021-08-02 11:25:00|531.17|528.77|530.17|527.77|531.45|529.05|529.62|527.22|0
1627903800000|2021-08-02 11:30:00|530.35|527.95|531.63|529.23|531.81|529.41|529.8|527.4|0
1627904100000|2021-08-02 11:35:00|531.53|529.13|532.17|529.77|532.36|529.96|531.08|528.68|0
1627904400000|2021-08-02 11:40:00|532.26|529.86|532.17|529.77|532.54|530.14|531.81|529.41|0
1627904700000|2021-08-02 11:45:00|532.26|529.86|532.17|529.77|532.54|530.14|531.99|529.59|0
1627905000000|2021-08-02 11:50:00|532.35|529.95|532.35|529.95|532.54|530.14|531.8|529.4|0
1627905300000|2021-08-02 11:55:00|532.53|530.13|532.72|530.32|532.72|530.32|532.17|529.77|0
1627905600000|2021-08-02 12:00:00|532.35|529.95|531.98|529.58|533.81|531.41|531.98|529.58|0
1627905900000|2021-08-02 12:05:00|532.16|529.76|531.8|529.4|532.16|529.76|531.25|528.85|0
1627906200000|2021-08-02 12:10:00|531.98|529.58|532.34|529.94|532.34|529.94|531.8|529.4|0
1627906500000|2021-08-02 12:15:00|532.53|530.13|532.16|529.76|532.53|530.13|531.79|529.39|0
1627906800000|2021-08-02 12:20:00|531.98|529.58|529.78|527.38|531.98|529.58|528.69|526.29|0
1627907100000|2021-08-02 12:25:00|529.6|527.2|530.34|527.94|530.34|527.94|527.73|525.33|0
1627907400000|2021-08-02 12:30:00|530.52|528.12|530.33|527.93|530.88|528.48|529.6|527.2|0
1627907700000|2021-08-02 12:35:00|530.52|528.12|529.78|527.38|530.52|528.12|529.24|526.84|0
1627908000000|2021-08-02 12:40:00|529.6|527.2|530.15|527.75|530.51|528.11|529.24|526.84|0
1627908300000|2021-08-02 12:45:00|530.33|527.93|529.23|526.83|530.51|528.11|529.05|526.65|0
1627908600000|2021-08-02 12:50:00|529.32|526.92|529.5|527.1|529.96|527.56|529.23|526.83|0
1627908900000|2021-08-02 12:55:00|529.41|527.01|530.51|528.11|530.51|528.11|529.23|526.83|0
1627909200000|2021-08-02 13:00:00|530.69|528.29|531.78|529.38|531.97|529.57|530.69|528.29|0
1627909500000|2021-08-02 13:05:00|531.6|529.2|529.13|526.73|531.78|529.38|528.86|526.46|0
1627909800000|2021-08-02 13:10:00|529.22|526.82|530.32|527.92|530.5|528.1|529.22|526.82|0
1627910100000|2021-08-02 13:15:00|529.95|527.55|530.5|528.1|530.5|528.1|529.77|527.37|0
1627910400000|2021-08-02 13:20:00|530.68|528.28|531.23|528.83|531.41|529.01|530.68|528.28|0
1627910700000|2021-08-02 13:25:00|531.41|529.01|531.41|529.01|531.59|529.19|530.13|527.73|0
1627911000000|2021-08-02 13:30:00|531.59|529.19|533.79|531.39|535.44|533.04|530.31|527.91|0
1627911300000|2021-08-02 13:35:00|534.52|532.12|532.14|529.74|534.89|532.49|529.4|527|0
1627911600000|2021-08-02 13:40:00|532.32|529.92|530.85|528.45|533.05|530.65|530.31|527.91|0
1627911900000|2021-08-02 13:45:00|531.22|528.82|533.05|530.65|533.6|531.2|529.76|527.36|0
1627912200000|2021-08-02 13:50:00|533.23|530.83|529.75|527.35|533.6|531.2|529.39|526.99|0
1627912500000|2021-08-02 13:55:00|529.94|527.54|530.3|527.9|531.58|529.18|529.57|527.17|0
1627912800000|2021-08-02 14:00:00|528.29|525.89|529.2|526.8|531.58|529.18|528.29|525.89|0
1627913100000|2021-08-02 14:05:00|529.57|527.17|530.66|528.26|530.85|528.45|526.65|524.25|0
1627913400000|2021-08-02 14:10:00|530.85|528.45|531.76|529.36|532.12|529.72|530.11|527.71|0
1627913700000|2021-08-02 14:15:00|531.94|529.54|532.67|530.27|533.22|530.82|531.76|529.36|0
1627914000000|2021-08-02 14:20:00|533.04|530.64|532.12|529.72|533.77|531.37|531.39|528.99|0
1627914300000|2021-08-02 14:25:00|532.49|530.09|532.12|529.72|534.32|531.92|531.75|529.35|0
1627914600000|2021-08-02 14:30:00|532.3|529.9|531.93|529.53|533.58|531.18|531.38|528.98|0
1627914900000|2021-08-02 14:35:00|531.75|529.35|531.02|528.62|531.93|529.53|531.02|528.62|0
1627915200000|2021-08-02 14:40:00|531.1|528.7|529.74|527.34|531.75|529.35|529.74|527.34|0
1627915500000|2021-08-02 14:45:00|529.55|527.15|530.1|527.7|531.01|528.61|528.64|526.24|0
1627915800000|2021-08-02 14:50:00|529.92|527.52|530.64|528.24|531.19|528.79|529.73|527.33|0
1627916100000|2021-08-02 14:55:00|530.1|527.7|528.82|526.42|530.1|527.7|528.63|526.23|0
1627916400000|2021-08-02 15:00:00|529|526.6|529.73|527.33|529.91|527.51|527.72|525.32|0
1627916700000|2021-08-02 15:05:00|529.91|527.51|531|528.6|531.37|528.97|529.54|527.14|0
1627917000000|2021-08-02 15:10:00|531.19|528.79|530.45|528.05|531.74|529.34|529.91|527.51|0
1627917300000|2021-08-02 15:15:00|530.27|527.87|529.72|527.32|530.64|528.24|529.18|526.78|0
1627917600000|2021-08-02 15:20:00|529.54|527.14|530.82|528.42|531.18|528.78|528.81|526.41|0
1627917900000|2021-08-02 15:25:00|530.72|528.32|530.63|528.23|531.18|528.78|529.9|527.5|0
1627918200000|2021-08-02 15:30:00|530.81|528.41|530.26|527.86|531.18|528.78|528.99|526.59|0
1627918500000|2021-08-02 15:35:00|530.08|527.68|527.89|525.49|530.63|528.23|527.71|525.31|0
1627918800000|2021-08-02 15:40:00|528.07|525.67|527.52|525.12|528.62|526.22|527.16|524.76|0
1627919100000|2021-08-02 15:45:00|527.7|525.3|526.97|524.57|528.43|526.03|526.97|524.57|0
1627919400000|2021-08-02 15:50:00|527.16|524.76|524.79|522.39|527.16|524.76|523.7|521.3|0
1627919700000|2021-08-02 15:55:00|525.33|522.93|522.28|519.88|525.51|523.11|519.63|517.23|0
1627920000000|2021-08-02 16:00:00|522.1|519.7|521.01|518.61|522.1|519.7|518.84|516.44|0
1627920300000|2021-08-02 16:05:00|520.74|518.34|518.12|515.72|521.01|518.61|517.76|515.36|0
1627920600000|2021-08-02 16:10:00|518.3|515.9|520.65|518.25|521.19|518.79|517.76|515.36|0
1627920900000|2021-08-02 16:15:00|520.46|518.06|520.82|518.42|521.19|518.79|520.1|517.7|0
1627921200000|2021-08-02 16:20:00|520.64|518.24|519.56|517.16|521|518.6|518.48|516.08|0
1627921500000|2021-08-02 16:25:00|519.74|517.34|520.28|517.88|520.64|518.24|518.65|516.25|0
1627921800000|2021-08-02 16:30:00|519.92|517.52|523.17|520.77|523.53|521.13|519.38|516.98|0
1627922100000|2021-08-02 16:35:00|523.53|521.13|524.07|521.67|524.44|522.04|522.81|520.41|0
1627922400000|2021-08-02 16:40:00|523.89|521.49|523.71|521.31|524.62|522.22|522.81|520.41|0
1627922700000|2021-08-02 16:45:00|523.53|521.13|522.44|520.04|523.53|521.13|521.36|518.96|0
1627923000000|2021-08-02 16:50:00|522.26|519.86|521.98|519.58|523.16|520.76|521.54|519.14|0
1627923300000|2021-08-02 16:55:00|522.08|519.68|522.07|519.67|522.26|519.86|520.45|518.05|0
1627923600000|2021-08-02 17:00:00|522.26|519.86|522.07|519.67|523.34|520.94|521.35|518.95|0
1627923900000|2021-08-02 17:05:00|522.16|519.76|522.61|520.21|523.16|520.76|521.53|519.13|0
1627924200000|2021-08-02 17:10:00|522.34|519.94|523.52|521.12|524.42|522.02|522.25|519.85|0
1627924500000|2021-08-02 17:15:00|523.42|521.02|524.24|521.84|524.97|522.57|522.43|520.03|0
1627924800000|2021-08-02 17:20:00|524.42|522.02|524.42|522.02|524.6|522.2|523.88|521.48|0
1627925100000|2021-08-02 17:25:00|524.24|521.84|522.79|520.39|524.42|522.02|522.33|519.93|0
1627925400000|2021-08-02 17:30:00|522.97|520.57|522.51|520.11|523.33|520.93|520.98|518.58|0
1627925700000|2021-08-02 17:35:00|522.6|520.2|520.25|517.85|522.6|520.2|520.25|517.85|0
1627926000000|2021-08-02 17:40:00|520.43|518.03|519.71|517.31|521.52|519.12|519.71|517.31|0
1627926300000|2021-08-02 17:45:00|519.89|517.49|519.34|516.94|520.07|517.67|518.26|515.86|0
1627926600000|2021-08-02 17:50:00|519.16|516.76|519.34|516.94|519.34|516.94|517.36|514.96|0
1627926900000|2021-08-02 17:55:00|519.16|516.76|520.06|517.66|520.79|518.39|519.16|516.76|0
1627927200000|2021-08-02 18:00:00|519.88|517.48|519.16|516.76|520.42|518.02|518.98|516.58|0
1627927500000|2021-08-02 18:05:00|519.34|516.94|519.84|517.44|521.51|519.11|519.26|516.86|0
1627927800000|2021-08-02 18:10:00|519.66|517.26|521.83|519.43|522.19|519.79|519.66|517.26|0
1627928100000|2021-08-02 18:15:00|522.01|519.61|522.37|519.97|522.37|519.97|521.47|519.07|0
1627928400000|2021-08-02 18:20:00|522.19|519.79|520.2|517.8|522.37|519.97|520.2|517.8|0
1627928700000|2021-08-02 18:25:00|520.02|517.62|520.56|518.16|520.74|518.34|519.47|517.07|0
1627929000000|2021-08-02 18:30:00|520.38|517.98|520.92|518.52|521.46|519.06|519.65|517.25|0
1627929300000|2021-08-02 18:35:00|521.1|518.7|521.46|519.06|521.82|519.42|520.55|518.15|0
1627929600000|2021-08-02 18:40:00|521.64|519.24|521.09|518.69|521.82|519.42|520.19|517.79|0
1627929900000|2021-08-02 18:45:00|521.27|518.87|521.09|518.69|521.45|519.05|519.91|517.51|0
1627930200000|2021-08-02 18:50:00|521.27|518.87|521.09|518.69|522.18|519.78|520.73|518.33|0
1627930500000|2021-08-02 18:55:00|521.27|518.87|521.09|518.69|521.63|519.23|520.54|518.14|0
1627930800000|2021-08-02 19:00:00|520.91|518.51|521.27|518.87|521.9|519.5|520|517.6|0
1627931100000|2021-08-02 19:05:00|521.08|518.68|519|516.6|521.45|519.05|518.91|516.51|0
1627931400000|2021-08-02 19:10:00|519.27|516.87|518.55|516.15|520|517.6|518.37|515.97|0
1627931700000|2021-08-02 19:15:00|518.37|515.97|518.91|516.51|519.63|517.23|518.37|515.97|0
1627932000000|2021-08-02 19:20:00|519.09|516.69|517.28|514.88|519.09|516.69|517.19|514.79|0
1627932300000|2021-08-02 19:25:00|517.1|514.7|516.38|513.98|517.28|514.88|516.02|513.62|0
1627932600000|2021-08-02 19:30:00|516.56|514.16|516.24|513.84|516.6|514.2|514.44|512.04|0
1627932900000|2021-08-02 19:35:00|516.42|514.02|514.44|512.04|516.6|514.2|514.26|511.86|0
1627933200000|2021-08-02 19:40:00|514.08|511.68|512.64|510.24|514.98|512.58|512.64|510.24|0
1627933500000|2021-08-02 19:45:00|512.46|510.06|511.2|508.8|513|510.6|510.84|508.44|0
1627933800000|2021-08-02 19:50:00|511.38|508.98|511.79|509.39|513.9|511.5|509.33|506.93|0
1627934100000|2021-08-02 19:55:00|511.97|509.57|512.68|510.28|512.86|510.46|510.89|508.49|0
1627934400000|2021-08-02 20:00:00|512.86|510.46|513.58|511.18|514.66|512.26|512.68|510.28|0
1627934700000|2021-08-02 20:05:00|513.76|511.36|514.12|511.72|514.66|512.26|513.58|511.18|0
1627935000000|2021-08-02 20:10:00|514.3|511.9|515.2|512.8|515.56|513.16|514.3|511.9|0
1627935300000|2021-08-02 20:15:00|515.22|512.42|515.21|512.41|515.39|512.59|515.21|512.41|0
1627935600000|2021-08-02 20:20:00|515.39|512.59|515.21|512.41|515.57|512.77|515.21|512.41|0
1627935900000|2021-08-02 20:25:00|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1627936200000|2021-08-02 20:30:00|515.21|512.41|515.21|512.41|515.39|512.59|515.21|512.41|0
1627936800000|2021-08-02 20:40:00|515.2|512.4|515.2|512.4|515.2|512.4|515.2|512.4|0
1627937100000|2021-08-02 20:45:00|515.38|512.58|515.38|512.58|515.74|512.94|515.38|512.58|0
1627937400000|2021-08-02 20:50:00|515.56|512.76|515.74|512.94|515.74|512.94|515.56|512.76|0
1627937700000|2021-08-02 20:55:00|515.56|512.76|515.64|512.84|515.64|512.84|515.46|512.66|0
1627938000000|2021-08-02 21:00:00|515.46|512.66|515.48|512.68|515.74|512.94|515.43|512.63|0
1627938300000|2021-08-02 21:05:00|515.5|512.7|515.5|512.7|515.5|512.7|515.48|512.68|0
1627938600000|2021-08-02 21:10:00|515.37|512.57|515.45|512.65|515.45|512.65|515.32|512.52|0
1627938900000|2021-08-02 21:15:00|515.4|512.6|515.37|512.57|515.42|512.62|515.29|512.49|0
1627939200000|2021-08-02 21:20:00|515.26|512.46|515.08|512.28|515.32|512.52|515.08|512.28|0
1627939500000|2021-08-02 21:25:00|515|512.2|515.26|512.46|515.26|512.46|515|512.2|0
1627939800000|2021-08-02 21:30:00|515.34|512.54|515.42|512.62|515.53|512.73|515.18|512.38|0
1627940100000|2021-08-02 21:35:00|515.4|512.6|515.5|512.7|515.5|512.7|515.4|512.6|0
1627940400000|2021-08-02 21:40:00|515.4|512.6|515.36|512.56|515.71|512.91|515.31|512.51|0
1627940700000|2021-08-02 21:45:00|515.33|512.53|515.57|512.77|515.57|512.77|515.18|512.38|0
1627941000000|2021-08-02 21:50:00|515.41|512.61|515.51|512.71|515.51|512.71|515.41|512.61|0
1627941300000|2021-08-02 21:55:00|515.56|512.76|515.32|512.52|515.56|512.76|515.32|512.52|0
1627941600000|2021-08-02 22:00:00|515.8|513|514.99|512.19|515.8|513|514.9|512.1|0
1627941900000|2021-08-02 22:05:00|515.17|512.37|515.89|513.09|516.07|513.27|514.99|512.19|0
1627942200000|2021-08-02 22:10:00|516.07|513.27|516.07|513.27|516.25|513.45|516.07|513.27|0
1627942500000|2021-08-02 22:15:00|516.15|513.35|516.07|513.27|516.25|513.45|515.79|512.99|0
1627942800000|2021-08-02 22:20:00|516.25|513.45|516.06|513.26|516.25|513.45|516.06|513.26|0
1627943100000|2021-08-02 22:25:00|516.24|513.44|515.25|512.45|516.24|513.44|515.16|512.36|0
1627943400000|2021-08-02 22:30:00|515.7|512.9|516.6|513.8|516.6|513.8|515.7|512.9|0
1627943700000|2021-08-02 22:35:00|516.78|513.98|516.24|513.44|516.78|513.98|516.24|513.44|0
1627944000000|2021-08-02 22:40:00|516.42|513.62|516.86|514.06|516.96|514.16|516.42|513.62|0
1627944300000|2021-08-02 22:45:00|516.96|514.16|518.22|515.42|518.58|515.78|516.96|514.16|0
1627944600000|2021-08-02 22:50:00|518.04|515.24|518.21|515.41|518.58|515.78|518.04|515.24|0
1627944900000|2021-08-02 22:55:00|518.03|515.23|517.67|514.87|518.21|515.41|517.49|514.69|0
1627945200000|2021-08-02 23:00:00|517.85|515.05|517.49|514.69|518.03|515.23|517.49|514.69|0
1627945500000|2021-08-02 23:05:00|517.4|514.6|517.31|514.51|517.49|514.69|516.95|514.15|0
1627945800000|2021-08-02 23:10:00|517.49|514.69|517.67|514.87|517.67|514.87|517.31|514.51|0
1627946100000|2021-08-02 23:15:00|517.49|514.69|517.66|514.86|517.66|514.86|517.3|514.5|0
1627946400000|2021-08-02 23:20:00|517.48|514.68|517.84|515.04|517.84|515.04|517.3|514.5|0
1627946700000|2021-08-02 23:25:00|517.66|514.86|517.3|514.5|517.75|514.95|517.12|514.32|0
1627947000000|2021-08-02 23:30:00|517.48|514.68|517.74|514.94|518.02|515.22|517.12|514.32|0
1627947300000|2021-08-02 23:35:00|517.66|514.86|516.75|513.95|518.02|515.22|516.75|513.95|0
1627947600000|2021-08-02 23:40:00|516.84|514.04|515.85|513.05|517.02|514.22|515.4|512.6|0
1627947900000|2021-08-02 23:45:00|515.76|512.96|516.21|513.41|516.75|513.95|515.67|512.87|0
1627948200000|2021-08-02 23:50:00|516.03|513.23|517.29|514.49|517.47|514.67|516.03|513.23|0
1627948500000|2021-08-02 23:55:00|517.2|514.4|517.47|514.67|517.65|514.85|517.11|514.31|0
1627948800000|2021-08-03 00:00:00|517.29|514.49|520.35|517.55|520.35|517.55|517.29|514.49|0
1627949100000|2021-08-03 00:05:00|520.53|517.73|519.99|517.19|520.71|517.91|519.81|517.01|0
1627949400000|2021-08-03 00:10:00|520.17|517.37|520.71|517.91|521.07|518.27|519.99|517.19|0
1627949700000|2021-08-03 00:15:00|520.89|518.09|520.53|517.73|521.07|518.27|520.35|517.55|0
1627950000000|2021-08-03 00:20:00|520.35|517.55|520.89|518.09|521.97|519.17|520.35|517.55|0
1627950300000|2021-08-03 00:25:00|521.07|518.27|521.43|518.63|522.51|519.71|520.89|518.09|0
1627950600000|2021-08-03 00:30:00|521.33|518.53|521.25|518.45|521.61|518.81|521.07|518.27|0
1627950900000|2021-08-03 00:35:00|521.43|518.63|521.42|518.62|521.79|518.99|521.24|518.44|0
1627951200000|2021-08-03 00:40:00|521.61|518.81|520.52|517.72|521.61|518.81|520.52|517.72|0
1627951500000|2021-08-03 00:45:00|520.7|517.9|520.52|517.72|521.06|518.26|520.52|517.72|0
1627951800000|2021-08-03 00:50:00|520.34|517.54|520.7|517.9|521.06|518.26|520.15|517.35|0
1627952100000|2021-08-03 00:55:00|520.51|517.71|520.51|517.71|520.78|517.98|520.51|517.71|0
1627952400000|2021-08-03 01:00:00|520.69|517.89|520.51|517.71|520.96|518.16|520.51|517.71|0
1627952700000|2021-08-03 01:05:00|520.33|517.53|520.51|517.71|520.69|517.89|520.15|517.35|0
1627953000000|2021-08-03 01:10:00|520.33|517.53|519.24|516.44|520.51|517.71|519.06|516.26|0
1627953300000|2021-08-03 01:15:00|519.06|516.26|518.34|515.54|519.24|516.44|517.26|514.46|0
1627953600000|2021-08-03 01:20:00|518.52|515.72|518.34|515.54|518.88|516.08|518.16|515.36|0
1627953900000|2021-08-03 01:25:00|518.16|515.36|518.15|515.35|518.52|515.72|517.43|514.63|0
1627954200000|2021-08-03 01:30:00|518.33|515.53|516.53|513.73|518.33|515.53|516.17|513.37|0
1627954500000|2021-08-03 01:35:00|516.35|513.55|517.07|514.27|517.79|514.99|516.35|513.55|0
1627954800000|2021-08-03 01:40:00|517.25|514.45|516.16|513.36|517.25|514.45|514.91|512.11|0
1627955100000|2021-08-03 01:45:00|515.98|513.18|516.52|513.72|516.88|514.08|515.62|512.82|0
1627955400000|2021-08-03 01:50:00|516.34|513.54|516.16|513.36|516.88|514.08|515.8|513|0
1627955700000|2021-08-03 01:55:00|515.98|513.18|516.34|513.54|516.52|513.72|515.8|513|0
1627956000000|2021-08-03 02:00:00|516.16|513.36|514.36|511.56|516.34|513.54|513.82|511.02|0
1627956300000|2021-08-03 02:05:00|514.18|511.38|516.33|513.53|516.33|513.53|514.18|511.38|0
1627956600000|2021-08-03 02:10:00|516.15|513.35|515.61|512.81|516.33|513.53|515.43|512.63|0
1627956900000|2021-08-03 02:15:00|515.43|512.63|515.25|512.45|516.33|513.53|514.89|512.09|0
1627957200000|2021-08-03 02:20:00|515.16|512.36|515.43|512.63|515.79|512.99|515.07|512.27|0
1627957500000|2021-08-03 02:25:00|515.33|512.53|515.61|512.81|516.15|513.35|514.89|512.09|0
1627957800000|2021-08-03 02:30:00|515.43|512.63|515.78|512.98|516.14|513.34|514.71|511.91|0
1627958100000|2021-08-03 02:35:00|515.87|513.07|515.24|512.44|516.14|513.34|514.88|512.08|0
1627958400000|2021-08-03 02:40:00|515.42|512.62|515.51|512.71|515.6|512.8|514.7|511.9|0
1627958700000|2021-08-03 02:45:00|515.42|512.62|515.6|512.8|516.14|513.34|515.06|512.26|0
1627959000000|2021-08-03 02:50:00|515.78|512.98|515.96|513.16|515.96|513.16|515.6|512.8|0
1627959300000|2021-08-03 02:55:00|515.78|512.98|515.77|512.97|516.14|513.34|515.41|512.61|0
1627959600000|2021-08-03 03:00:00|515.59|512.79|516.85|514.05|516.85|514.05|515.41|512.61|0
1627959900000|2021-08-03 03:05:00|516.67|513.87|518.11|515.31|518.11|515.31|516.67|513.87|0
1627960200000|2021-08-03 03:10:00|518.29|515.49|519.01|516.21|519.01|516.21|517.75|514.95|0
1627960500000|2021-08-03 03:15:00|518.83|516.03|518.47|515.67|519.01|516.21|518.29|515.49|0
1627960800000|2021-08-03 03:20:00|518.56|515.76|518.47|515.67|519.01|516.21|518.29|515.49|0
1627961100000|2021-08-03 03:25:00|518.55|515.75|518.29|515.49|519.19|516.39|518.29|515.49|0
1627961400000|2021-08-03 03:30:00|518.47|515.67|518.83|516.03|519.19|516.39|518.29|515.49|0
1627961700000|2021-08-03 03:35:00|518.64|515.84|518.82|516.02|518.83|516.03|518.28|515.48|0
1627962000000|2021-08-03 03:40:00|518.73|515.93|518.46|515.66|518.82|516.02|518.28|515.48|0
1627962300000|2021-08-03 03:45:00|518.64|515.84|518.46|515.66|519|516.2|518.46|515.66|0
1627962600000|2021-08-03 03:50:00|518.64|515.84|518.28|515.48|518.64|515.84|518.28|515.48|0
1627962900000|2021-08-03 03:55:00|518.18|515.38|517.91|515.11|518.18|515.38|517.46|514.66|0
1627963200000|2021-08-03 04:00:00|517.73|514.93|517.55|514.75|517.73|514.93|517.28|514.48|0
1627963500000|2021-08-03 04:05:00|517.37|514.57|517.91|515.11|518.09|515.29|517.19|514.39|0
1627963800000|2021-08-03 04:10:00|517.82|515.02|517.55|514.75|517.91|515.11|517.19|514.39|0
1627964100000|2021-08-03 04:15:00|517.37|514.57|518.27|515.47|518.27|515.47|517.37|514.57|0
1627964400000|2021-08-03 04:20:00|518.17|515.37|517.36|514.56|518.27|515.47|517.36|514.56|0
1627964700000|2021-08-03 04:25:00|517.54|514.74|517.18|514.38|517.72|514.92|517.18|514.38|0
1627965000000|2021-08-03 04:30:00|517.36|514.56|518.44|515.64|518.98|516.18|517.36|514.56|0
1627965300000|2021-08-03 04:35:00|518.53|515.73|518.44|515.64|518.71|515.91|518.44|515.64|0
1627965600000|2021-08-03 04:40:00|518.53|515.73|518.62|515.82|518.98|516.18|518.44|515.64|0
1627965900000|2021-08-03 04:45:00|518.7|515.9|518.43|515.63|518.98|516.18|518.43|515.63|0
1627966200000|2021-08-03 04:50:00|518.07|515.27|519.06|516.26|519.15|516.35|518.07|515.27|0
1627966500000|2021-08-03 04:55:00|518.97|516.17|518.97|516.17|519.15|516.35|518.79|515.99|0
1627966800000|2021-08-03 05:00:00|519.15|516.35|520.6|517.8|520.96|518.16|518.97|516.17|0
1627967100000|2021-08-03 05:05:00|520.42|517.62|520.96|518.16|521.5|518.7|520.14|517.34|0
1627967400000|2021-08-03 05:10:00|521.04|518.24|520.95|518.15|521.5|518.7|520.59|517.79|0
1627967700000|2021-08-03 05:15:00|520.86|518.06|520.32|517.52|521.13|518.33|519.87|517.07|0
1627968000000|2021-08-03 05:20:00|520.41|517.61|520.77|517.97|521.49|518.69|520.23|517.43|0
1627968300000|2021-08-03 05:25:00|520.95|518.15|521.13|518.33|521.13|518.33|520.59|517.79|0
1627968600000|2021-08-03 05:30:00|521.22|518.42|520.4|517.6|521.31|518.51|520.04|517.24|0
1627968900000|2021-08-03 05:35:00|520.58|517.78|520.22|517.42|520.95|518.15|520.04|517.24|0
1627969200000|2021-08-03 05:40:00|520.4|517.6|520.58|517.78|520.58|517.78|520.04|517.24|0
1627969500000|2021-08-03 05:45:00|520.76|517.96|521.3|518.5|521.3|518.5|520.76|517.96|0
1627969800000|2021-08-03 05:50:00|521.21|518.41|520.76|517.96|521.3|518.5|520.58|517.78|0
1627970100000|2021-08-03 05:55:00|520.66|517.86|520.76|517.96|520.94|518.14|520.21|517.41|0
1627970400000|2021-08-03 06:00:00|520.94|518.14|521.84|519.04|522.38|519.58|520.57|517.77|0
1627970700000|2021-08-03 06:05:00|521.66|518.86|522.02|519.22|522.38|519.58|521.48|518.68|0
1627971000000|2021-08-03 06:10:00|522.1|519.3|521.47|518.67|522.38|519.58|521.47|518.67|0
1627971300000|2021-08-03 06:15:00|521.65|518.85|520.93|518.13|521.65|518.85|520.83|518.03|0
1627971600000|2021-08-03 06:20:00|520.75|517.95|520.93|518.13|521.29|518.49|520.65|517.85|0
1627971900000|2021-08-03 06:25:00|520.83|518.03|520.38|517.58|520.83|518.03|520.02|517.22|0
1627972200000|2021-08-03 06:30:00|520.56|517.76|520.38|517.58|520.92|518.12|520.2|517.4|0
1627972500000|2021-08-03 06:35:00|520.56|517.76|520.38|517.58|520.74|517.94|520.29|517.49|0
1627972800000|2021-08-03 06:40:00|520.46|517.66|520.38|517.58|520.74|517.94|520.2|517.4|0
1627973100000|2021-08-03 06:45:00|520.56|517.76|521.64|518.84|521.82|519.02|520.56|517.76|0
1627973400000|2021-08-03 06:50:00|521.55|518.75|521.64|518.84|521.82|519.02|521.46|518.66|0
1627973700000|2021-08-03 06:55:00|521.82|519.02|521.45|518.65|522.18|519.38|520.91|518.11|0
1627974000000|2021-08-03 07:00:00|522|519.2|520.96|518.16|523.24|520.44|520.06|517.26|0
1627974300000|2021-08-03 07:05:00|520.58|518.18|520.04|517.64|521.85|519.45|519.86|517.46|0
1627974600000|2021-08-03 07:10:00|519.95|517.55|519.5|517.1|520.22|517.82|518.41|516.01|0
1627974900000|2021-08-03 07:15:00|519.68|517.28|521.66|519.26|522.02|519.62|519.68|517.28|0
1627975200000|2021-08-03 07:20:00|521.48|519.08|520.76|518.36|521.84|519.44|520.76|518.36|0
1627975500000|2021-08-03 07:25:00|520.94|518.54|521.3|518.9|522.02|519.62|520.21|517.81|0
1627975800000|2021-08-03 07:30:00|521.12|518.72|523.65|521.25|524.01|521.61|521.12|518.72|0
1627976100000|2021-08-03 07:35:00|523.83|521.43|523.46|521.06|524.55|522.15|523.1|520.7|0
1627976400000|2021-08-03 07:40:00|523.37|520.97|522.92|520.52|524.73|522.33|522.92|520.52|0
1627976700000|2021-08-03 07:45:00|523.01|520.61|523.82|521.42|524.01|521.61|522.56|520.16|0
1627977000000|2021-08-03 07:50:00|524|521.6|523.82|521.42|525.27|522.87|523.82|521.42|0
1627977300000|2021-08-03 07:55:00|524|521.6|523.09|520.69|524|521.6|523.09|520.69|0
1627977600000|2021-08-03 08:00:00|523.28|520.88|523.27|520.87|523.91|521.51|523.09|520.69|0
1627977900000|2021-08-03 08:05:00|523.18|520.78|523|520.6|523.82|521.42|522.91|520.51|0
1627978200000|2021-08-03 08:10:00|523.27|520.87|522.18|519.78|523.45|521.05|522.09|519.69|0
1627978500000|2021-08-03 08:15:00|522|519.6|522.18|519.78|522.55|520.15|522|519.6|0
1627978800000|2021-08-03 08:20:00|522.36|519.96|522.36|519.96|522.36|519.96|521.82|519.42|0
1627979100000|2021-08-03 08:25:00|522.18|519.78|522.18|519.78|522.54|520.14|521.82|519.42|0
1627979400000|2021-08-03 08:30:00|522|519.6|521.93|519.53|523.26|520.86|521.47|519.07|0
1627979700000|2021-08-03 08:35:00|521.83|519.43|521.38|518.98|522.11|519.71|521.38|518.98|0
1627980000000|2021-08-03 08:40:00|521.2|518.8|520.84|518.44|521.2|518.8|520.66|518.26|0
1627980300000|2021-08-03 08:45:00|521.02|518.62|521.74|519.34|521.92|519.52|521.02|518.62|0
1627980600000|2021-08-03 08:50:00|521.65|519.25|521.2|518.8|521.65|519.25|521.01|518.61|0
1627980900000|2021-08-03 08:55:00|521.28|518.88|522.64|520.24|522.64|520.24|521.19|518.79|0
1627981200000|2021-08-03 09:00:00|522.46|520.06|522.46|520.06|523.19|520.79|522.1|519.7|0
1627981500000|2021-08-03 09:05:00|522.28|519.88|521.73|519.33|522.46|520.06|521.55|519.15|0
1627981800000|2021-08-03 09:10:00|521.64|519.24|521.01|518.61|522.1|519.7|520.73|518.33|0
1627982100000|2021-08-03 09:15:00|520.64|518.24|520.46|518.06|521.19|518.79|520.46|518.06|0
1627982400000|2021-08-03 09:20:00|520.64|518.24|520|517.6|520.64|518.24|519.74|517.34|0
1627982700000|2021-08-03 09:25:00|520.1|517.7|521.36|518.96|521.36|518.96|520.1|517.7|0
1627983000000|2021-08-03 09:30:00|521.18|518.78|522.27|519.87|522.45|520.05|521.18|518.78|0
1627983300000|2021-08-03 09:35:00|522.45|520.05|523.35|520.95|523.54|521.14|522.08|519.68|0
1627983600000|2021-08-03 09:40:00|523.53|521.13|522.81|520.41|523.53|521.13|522.26|519.86|0
1627983900000|2021-08-03 09:45:00|522.89|520.49|521.72|519.32|522.99|520.59|521.72|519.32|0
1627984200000|2021-08-03 09:50:00|521.9|519.5|522.16|519.76|522.26|519.86|521.72|519.32|0
1627984500000|2021-08-03 09:55:00|522.08|519.68|522.62|520.22|522.98|520.58|522.08|519.68|0
1627984800000|2021-08-03 10:00:00|522.44|520.04|522.98|520.58|522.98|520.58|522.34|519.94|0
1627985100000|2021-08-03 10:05:00|523.16|520.76|523.16|520.76|523.16|520.76|522.8|520.4|0
1627985400000|2021-08-03 10:10:00|523.34|520.94|523.16|520.76|523.34|520.94|522.8|520.4|0
1627985700000|2021-08-03 10:15:00|522.98|520.58|523.24|520.84|523.88|521.48|522.97|520.57|0
1627986000000|2021-08-03 10:20:00|523.16|520.76|523.42|521.02|523.88|521.48|523.16|520.76|0
1627986300000|2021-08-03 10:25:00|523.52|521.12|522.97|520.57|523.7|521.3|522.97|520.57|0
1627986600000|2021-08-03 10:30:00|523.15|520.75|522.79|520.39|523.15|520.75|522.61|520.21|0
1627986900000|2021-08-03 10:35:00|522.97|520.57|523.87|521.47|523.87|521.47|522.97|520.57|0
1627987200000|2021-08-03 10:40:00|524.06|521.66|523.51|521.11|524.06|521.66|523.51|521.11|0
1627987500000|2021-08-03 10:45:00|523.69|521.29|523.23|520.83|523.69|521.29|522.78|520.38|0
1627987800000|2021-08-03 10:50:00|523.33|520.93|522.96|520.56|523.51|521.11|522.78|520.38|0
1627988100000|2021-08-03 10:55:00|523.14|520.74|523.68|521.28|523.69|521.29|523.14|520.74|0
1627988400000|2021-08-03 11:00:00|523.5|521.1|523.14|520.74|523.5|521.1|522.78|520.38|0
1627988700000|2021-08-03 11:05:00|523.04|520.64|522.95|520.55|523.14|520.74|522.77|520.37|0
1627989000000|2021-08-03 11:10:00|522.77|520.37|522.23|519.83|523.14|520.74|522.23|519.83|0
1627989300000|2021-08-03 11:15:00|522.41|520.01|521.68|519.28|522.41|520.01|521.5|519.1|0
1627989600000|2021-08-03 11:20:00|521.5|519.1|521.86|519.46|522.22|519.82|521.5|519.1|0
1627989900000|2021-08-03 11:25:00|522.04|519.64|522.4|520|522.77|520.37|522.04|519.64|0
1627990200000|2021-08-03 11:30:00|522.58|520.18|522.22|519.82|522.77|520.37|522.22|519.82|0
1627990500000|2021-08-03 11:35:00|522.4|520|522.22|519.82|522.58|520.18|522.22|519.82|0
1627990800000|2021-08-03 11:40:00|522.04|519.64|523.03|520.63|523.12|520.72|522.04|519.64|0
1627991100000|2021-08-03 11:45:00|523.12|520.72|522.94|520.54|523.3|520.9|522.94|520.54|0
1627991400000|2021-08-03 11:50:00|523.12|520.72|523.12|520.72|523.12|520.72|523.02|520.62|0
1627991700000|2021-08-03 11:55:00|523.3|520.9|523.12|520.72|523.3|520.9|522.94|520.54|0
1627992000000|2021-08-03 12:00:00|522.94|520.54|522.57|520.17|523.3|520.9|522.57|520.17|0
1627992300000|2021-08-03 12:05:00|522.75|520.35|521.66|519.26|522.75|520.35|521.48|519.08|0
1627992600000|2021-08-03 12:10:00|521.48|519.08|520.94|518.54|521.84|519.44|520.75|518.35|0
1627992900000|2021-08-03 12:15:00|520.93|518.53|518.58|516.18|521.3|518.9|518.58|516.18|0
1627993200000|2021-08-03 12:20:00|518.4|516|516.23|513.83|518.76|516.36|515.87|513.47|0
1627993500000|2021-08-03 12:25:00|516.41|514.01|516.23|513.83|517.49|515.09|516.05|513.65|0
1627993800000|2021-08-03 12:30:00|516.05|513.65|517.85|515.45|517.85|515.45|516.05|513.65|0
1627994100000|2021-08-03 12:35:00|517.67|515.27|516.77|514.37|517.67|515.27|516.59|514.19|0
1627994400000|2021-08-03 12:40:00|516.95|514.55|517.49|515.09|517.85|515.45|516.77|514.37|0
1627994700000|2021-08-03 12:45:00|517.31|514.91|517.12|514.72|517.75|515.35|516.76|514.36|0
1627995000000|2021-08-03 12:50:00|516.94|514.54|518.39|515.99|518.39|515.99|516.94|514.54|0
1627995300000|2021-08-03 12:55:00|518.21|515.81|519.83|517.43|519.83|517.43|518.2|515.8|0
1627995600000|2021-08-03 13:00:00|519.65|517.25|518.83|516.43|519.83|517.43|518.56|516.16|0
1627995900000|2021-08-03 13:05:00|518.92|516.52|516.75|514.35|518.92|516.52|516.75|514.35|0
1627996200000|2021-08-03 13:10:00|516.93|514.53|517.29|514.89|517.66|515.26|516.75|514.35|0
1627996500000|2021-08-03 13:15:00|517.11|514.71|516.75|514.35|517.29|514.89|516.39|513.99|0
1627996800000|2021-08-03 13:20:00|516.93|514.53|518.01|515.61|518.01|515.61|516.75|514.35|0
1627997100000|2021-08-03 13:25:00|518.19|515.79|517.83|515.43|518.37|515.97|517.29|514.89|0
1627997400000|2021-08-03 13:30:00|517.65|515.25|515.66|513.26|519.46|517.06|513.86|511.46|0
1627997700000|2021-08-03 13:35:00|515.48|513.08|513.86|511.46|515.84|513.44|512.78|510.38|0
1627998000000|2021-08-03 13:40:00|513.68|511.28|511.34|508.94|514.4|512|510.62|508.22|0
1627998300000|2021-08-03 13:45:00|510.8|508.4|507.98|505.58|512.47|510.07|507.98|505.58|0
1627998600000|2021-08-03 13:50:00|507.62|505.22|506.43|504.03|508.33|505.93|504.28|501.88|0
1627998900000|2021-08-03 13:55:00|505.89|503.49|504.29|501.89|506.61|504.21|503.75|501.35|0
1627999200000|2021-08-03 14:00:00|504.46|502.06|507.5|505.1|508.93|506.53|504.29|501.89|0
1627999500000|2021-08-03 14:05:00|507.32|504.92|503.21|500.81|508.03|505.63|503.21|500.81|0
1627999800000|2021-08-03 14:10:00|503.57|501.17|504.43|502.03|505.33|502.93|501.66|499.26|0
1628000100000|2021-08-03 14:15:00|504.16|501.76|511.05|508.65|511.05|508.65|503.54|501.14|0
1628000400000|2021-08-03 14:20:00|510.87|508.47|513.64|511.24|513.82|511.42|508.43|506.03|0
1628000700000|2021-08-03 14:25:00|513.46|511.06|512.74|510.34|513.64|511.24|512.2|509.8|0
1628001000000|2021-08-03 14:30:00|512.56|510.16|507.88|505.48|512.74|510.34|507.7|505.3|0
1628001300000|2021-08-03 14:35:00|508.06|505.66|510.39|507.99|511.11|508.71|506.81|504.41|0
1628001600000|2021-08-03 14:40:00|509.86|507.46|509.85|507.45|512.55|510.15|509.32|506.92|0
1628001900000|2021-08-03 14:45:00|510.39|507.99|513.27|510.87|513.63|511.23|507.88|505.48|0
1628002200000|2021-08-03 14:50:00|513.63|511.23|512.33|509.93|514.89|512.49|512.33|509.93|0
1628002500000|2021-08-03 14:55:00|512.51|510.11|511.07|508.67|513.41|511.01|510.53|508.13|0
1628002800000|2021-08-03 15:00:00|510.53|508.13|511.07|508.67|514.13|511.73|510.53|508.13|0
1628003100000|2021-08-03 15:05:00|510.89|508.49|512.05|509.65|512.86|510.46|509.45|507.05|0
1628003400000|2021-08-03 15:10:00|511.79|509.39|510.71|508.31|512.86|510.46|510.17|507.77|0
1628003700000|2021-08-03 15:15:00|511.06|508.66|508.55|506.15|511.96|509.56|508.37|505.97|0
1628004000000|2021-08-03 15:20:00|508.73|506.33|509.78|507.38|510.5|508.1|507.81|505.41|0
1628004300000|2021-08-03 15:25:00|509.69|507.29|513.28|510.88|513.37|510.97|508.17|505.77|0
1628004600000|2021-08-03 15:30:00|513.37|510.97|516.61|514.21|517.33|514.93|513.19|510.79|0
1628004900000|2021-08-03 15:35:00|516.97|514.57|517.15|514.75|517.69|515.29|516.07|513.67|0
1628005200000|2021-08-03 15:40:00|517.33|514.93|527.34|524.94|527.88|525.48|517.15|514.75|0
1628005500000|2021-08-03 15:45:00|526.61|524.21|526.06|523.66|527.34|524.94|525.52|523.12|0
1628005800000|2021-08-03 15:50:00|526.43|524.03|526.24|523.84|527.88|525.48|525.7|523.3|0
1628006100000|2021-08-03 15:55:00|526.61|524.21|527.88|525.48|528.61|526.21|526.61|524.21|0
1628006400000|2021-08-03 16:00:00|528.06|525.66|528.42|526.02|528.79|526.39|527.51|525.11|0
1628006700000|2021-08-03 16:05:00|528.51|526.11|526.78|524.38|528.51|526.11|526.78|524.38|0
1628007000000|2021-08-03 16:10:00|526.6|524.2|525.87|523.47|526.97|524.57|525.87|523.47|0
1628007300000|2021-08-03 16:15:00|526.05|523.65|523.87|521.47|527.15|524.75|523.87|521.47|0
1628007600000|2021-08-03 16:20:00|524.06|521.66|523.69|521.29|525.14|522.74|523.69|521.29|0
1628007900000|2021-08-03 16:25:00|523.51|521.11|524.6|522.2|524.6|522.2|523.33|520.93|0
1628008200000|2021-08-03 16:30:00|524.41|522.01|526.23|523.83|526.23|523.83|523.87|521.47|0
1628008500000|2021-08-03 16:35:00|526.41|524.01|527.5|525.1|527.68|525.28|526.23|523.83|0
1628008800000|2021-08-03 16:40:00|527.59|525.19|526.95|524.55|528.04|525.64|526.59|524.19|0
1628009100000|2021-08-03 16:45:00|527.13|524.73|526.77|524.37|527.5|525.1|526.59|524.19|0
1628009400000|2021-08-03 16:50:00|526.86|524.46|526.58|524.18|526.86|524.46|525.86|523.46|0
1628009700000|2021-08-03 16:55:00|526.77|524.37|528.4|526|528.4|526|526.77|524.37|0
1628010000000|2021-08-03 17:00:00|528.58|526.18|530.4|528|530.77|528.37|528.4|526|0
1628010300000|2021-08-03 17:05:00|530.59|528.19|531.5|529.1|532.04|529.64|530.59|528.19|0
1628010600000|2021-08-03 17:10:00|531.68|529.28|531.49|529.09|531.68|529.28|530.22|527.82|0
1628010900000|2021-08-03 17:15:00|531.68|529.28|530.94|528.54|531.86|529.46|530.94|528.54|0
1628011200000|2021-08-03 17:20:00|531.13|528.73|530.58|528.18|531.49|529.09|530.12|527.72|0
1628011500000|2021-08-03 17:25:00|530.4|528|530.58|528.18|530.94|528.54|530.03|527.63|0
1628011800000|2021-08-03 17:30:00|530.76|528.36|531.49|529.09|531.85|529.45|530.39|527.99|0
1628012100000|2021-08-03 17:35:00|531.3|528.9|530.21|527.81|531.49|529.09|529.84|527.44|0
1628012400000|2021-08-03 17:40:00|530.39|527.99|529.84|527.44|530.75|528.35|529.84|527.44|0
1628012700000|2021-08-03 17:45:00|529.66|527.26|530.57|528.17|530.75|528.35|529.66|527.26|0
1628013000000|2021-08-03 17:50:00|530.75|528.35|531.48|529.08|531.66|529.26|530.57|528.17|0
1628013300000|2021-08-03 17:55:00|531.66|529.26|531.29|528.89|531.84|529.44|531.11|528.71|0
1628013600000|2021-08-03 18:00:00|531.48|529.08|530.93|528.53|532.02|529.62|529.11|526.71|0
1628013900000|2021-08-03 18:05:00|530.74|528.34|532.02|529.62|532.2|529.8|530.38|527.98|0
1628014200000|2021-08-03 18:10:00|532.11|529.71|533.11|530.71|534.58|532.18|532.02|529.62|0
1628014500000|2021-08-03 18:15:00|532.93|530.53|533.66|531.26|534.03|531.63|532.75|530.35|0
1628014800000|2021-08-03 18:20:00|533.56|531.16|532.74|530.34|533.84|531.44|532.56|530.16|0
1628015100000|2021-08-03 18:25:00|532.93|530.53|533.56|531.16|534.02|531.62|532.74|530.34|0
1628015400000|2021-08-03 18:30:00|533.66|531.26|533.11|530.71|534.2|531.8|532.92|530.52|0
1628015700000|2021-08-03 18:35:00|533.29|530.89|533.47|531.07|533.65|531.25|532.83|530.43|0
1628016000000|2021-08-03 18:40:00|533.65|531.25|533.86|531.46|535.78|533.38|533.13|530.73|0
1628016300000|2021-08-03 18:45:00|534.04|531.64|530.93|528.53|534.04|531.64|530.93|528.53|0
1628016600000|2021-08-03 18:50:00|531.48|529.08|532.02|529.62|532.57|530.17|531.48|529.08|0
1628016900000|2021-08-03 18:55:00|532.21|529.81|533.12|530.72|533.85|531.45|532.21|529.81|0
1628017200000|2021-08-03 19:00:00|533.48|531.08|534.21|531.81|534.4|532|533.3|530.9|0
1628017500000|2021-08-03 19:05:00|534.03|531.63|535.31|532.91|536.41|534.01|533.85|531.45|0
1628017800000|2021-08-03 19:10:00|535.4|533|534.39|531.99|535.68|533.28|533.48|531.08|0
1628018100000|2021-08-03 19:15:00|534.58|532.18|535.31|532.91|536.04|533.64|534.57|532.17|0
1628018400000|2021-08-03 19:20:00|535.21|532.81|536.59|534.19|536.59|534.19|534.94|532.54|0
1628018700000|2021-08-03 19:25:00|536.77|534.37|536.03|533.63|536.77|534.37|536.03|533.63|0
1628019000000|2021-08-03 19:30:00|535.85|533.45|536.95|534.55|537.32|534.92|535.85|533.45|0
1628019300000|2021-08-03 19:35:00|536.77|534.37|535.85|533.45|537.22|534.82|535.66|533.26|0
1628019600000|2021-08-03 19:40:00|535.66|533.26|534.75|532.35|536.58|534.18|534.75|532.35|0
1628019900000|2021-08-03 19:45:00|534.56|532.16|535.11|532.71|535.66|533.26|534.38|531.98|0
1628020200000|2021-08-03 19:50:00|536.11|533.71|536.39|533.99|536.57|534.17|534.01|531.61|0
1628020500000|2021-08-03 19:55:00|536.21|533.81|538.59|536.19|538.59|536.19|535.66|533.26|0
1628020800000|2021-08-03 20:00:00|538.41|536.01|534.85|532.45|538.41|536.01|534.12|531.72|0
1628021100000|2021-08-03 20:05:00|535.04|532.64|533.94|531.54|535.77|533.37|533.94|531.54|0
1628021400000|2021-08-03 20:10:00|533.75|531.35|533.02|530.62|534.12|531.72|533.02|530.62|0
1628021700000|2021-08-03 20:15:00|534.32|531.52|534.5|531.7|534.87|532.07|534.13|531.33|0
1628022000000|2021-08-03 20:20:00|534.68|531.88|534.68|531.88|534.87|532.07|534.68|531.88|0
1628022300000|2021-08-03 20:25:00|534.5|531.7|534.68|531.88|534.68|531.88|534.5|531.7|0
1628022600000|2021-08-03 20:30:00|534.5|531.7|534.31|531.51|534.5|531.7|533.95|531.15|0
1628022900000|2021-08-03 20:35:00|534.49|531.69|534.67|531.87|534.95|532.15|534.49|531.69|0
1628023200000|2021-08-03 20:40:00|534.86|532.06|534.49|531.69|535.04|532.24|534.31|531.51|0
1628023500000|2021-08-03 20:45:00|534.58|531.78|533.02|530.22|535.04|532.24|533.02|530.22|0
1628023800000|2021-08-03 20:50:00|533.21|530.41|532.66|529.86|533.57|530.77|532.66|529.86|0
1628024100000|2021-08-03 20:55:00|532.84|530.04|532.88|530.08|533.39|530.59|532.74|529.94|0
1628024400000|2021-08-03 21:00:00|533.12|530.32|533.04|530.24|533.12|530.32|532.86|530.06|0
1628024700000|2021-08-03 21:05:00|533.12|530.32|533.07|530.27|533.12|530.32|533.02|530.22|0
1628025000000|2021-08-03 21:10:00|533.04|530.24|532.69|529.89|533.04|530.24|532.56|529.76|0
1628025300000|2021-08-03 21:15:00|532.72|529.92|532.87|530.07|532.93|530.13|532.69|529.89|0
1628025600000|2021-08-03 21:20:00|532.9|530.1|532.9|530.1|533.09|530.29|532.8|530|0
1628025900000|2021-08-03 21:25:00|532.87|530.07|532.9|530.1|533.01|530.21|532.87|530.07|0
1628026200000|2021-08-03 21:30:00|532.93|530.13|532.87|530.07|533.09|530.29|532.69|529.89|0
1628026500000|2021-08-03 21:35:00|532.89|530.09|532.79|529.99|532.89|530.09|532.79|529.99|0
1628026800000|2021-08-03 21:40:00|532.89|530.09|532.89|530.09|532.89|530.09|532.89|530.09|0
1628027100000|2021-08-03 21:45:00|533|530.2|532.89|530.09|533|530.2|532.86|530.06|0
1628027400000|2021-08-03 21:50:00|532.92|530.12|533.02|530.22|533.05|530.25|532.92|530.12|0
1628027700000|2021-08-03 21:55:00|533.05|530.25|533.1|530.3|533.16|530.36|533.02|530.22|0
1628028000000|2021-08-03 22:00:00|533.45|530.65|534.82|532.02|535.19|532.39|533.45|530.65|0
1628028300000|2021-08-03 22:05:00|535.01|532.21|533.91|531.11|535.01|532.21|533.91|531.11|0
1628028600000|2021-08-03 22:10:00|534.09|531.29|534.45|531.65|534.45|531.65|533.72|530.92|0
1628028900000|2021-08-03 22:15:00|534.09|531.29|534.17|531.37|534.27|531.47|533.9|531.1|0
1628029200000|2021-08-03 22:20:00|534.09|531.29|534.45|531.65|534.63|531.83|534.09|531.29|0
1628029500000|2021-08-03 22:25:00|534.27|531.47|534.63|531.83|534.82|532.02|534.27|531.47|0
1628029800000|2021-08-03 22:30:00|534.45|531.65|533.71|530.91|534.63|531.83|533.71|530.91|0
1628030100000|2021-08-03 22:35:00|533.9|531.1|533.53|530.73|534.08|531.28|533.35|530.55|0
1628030400000|2021-08-03 22:40:00|533.35|530.55|533.53|530.73|533.71|530.91|533.16|530.36|0
1628030700000|2021-08-03 22:45:00|533.71|530.91|533.89|531.09|534.08|531.28|533.71|530.91|0
1628031000000|2021-08-03 22:50:00|533.71|530.91|534.07|531.27|534.26|531.46|533.71|530.91|0
1628031300000|2021-08-03 22:55:00|533.89|531.09|533.7|530.9|534.07|531.27|533.7|530.9|0
1628031600000|2021-08-03 23:00:00|533.89|531.09|533.15|530.35|533.89|531.09|532.79|529.99|0
1628031900000|2021-08-03 23:05:00|533.34|530.54|532.42|529.62|533.34|530.54|532.24|529.44|0
1628032200000|2021-08-03 23:10:00|532.33|529.53|531.87|529.07|532.6|529.8|531.87|529.07|0
1628032500000|2021-08-03 23:15:00|531.96|529.16|532.6|529.8|532.78|529.98|531.96|529.16|0
1628032800000|2021-08-03 23:20:00|532.78|529.98|532.5|529.7|532.78|529.98|532.41|529.61|0
1628033100000|2021-08-03 23:25:00|532.6|529.8|532.23|529.43|532.78|529.98|532.23|529.43|0
1628033400000|2021-08-03 23:30:00|532.05|529.25|532.05|529.25|532.23|529.43|531.86|529.06|0
1628033700000|2021-08-03 23:35:00|532.23|529.43|532.59|529.79|532.77|529.97|532.04|529.24|0
1628034000000|2021-08-03 23:40:00|532.41|529.61|532.04|529.24|532.59|529.79|531.86|529.06|0
1628034300000|2021-08-03 23:45:00|532.22|529.42|532.41|529.61|532.41|529.61|531.95|529.15|0
1628034600000|2021-08-03 23:50:00|532.4|529.6|532.04|529.24|532.4|529.6|532.04|529.24|0
1628034900000|2021-08-03 23:55:00|532.22|529.42|532.4|529.6|532.4|529.6|532.04|529.24|0
1628035200000|2021-08-04 00:00:00|532.22|529.42|530.76|527.96|532.4|529.6|530.48|527.68|0
1628035500000|2021-08-04 00:05:00|530.57|527.77|531.12|528.32|531.48|528.68|530.57|527.77|0
1628035800000|2021-08-04 00:10:00|530.94|528.14|531.3|528.5|531.48|528.68|530.93|528.13|0
1628036100000|2021-08-04 00:15:00|531.48|528.68|532.39|529.59|532.39|529.59|531.12|528.32|0
1628036400000|2021-08-04 00:20:00|532.21|529.41|531.66|528.86|532.21|529.41|531.66|528.86|0
1628036700000|2021-08-04 00:25:00|531.84|529.04|532.57|529.77|532.76|529.96|531.48|528.68|0
1628037000000|2021-08-04 00:30:00|532.39|529.59|532.02|529.22|532.75|529.95|532.02|529.22|0
1628037300000|2021-08-04 00:35:00|531.84|529.04|532.39|529.59|532.93|530.13|531.84|529.04|0
1628037600000|2021-08-04 00:40:00|532.57|529.77|532.29|529.49|532.75|529.95|532.02|529.22|0
1628037900000|2021-08-04 00:45:00|532.2|529.4|531.83|529.03|532.38|529.58|531.65|528.85|0
1628038200000|2021-08-04 00:50:00|531.92|529.12|532.01|529.21|532.28|529.48|531.83|529.03|0
1628038500000|2021-08-04 00:55:00|532.1|529.3|532.19|529.39|532.38|529.58|531.83|529.03|0
1628038800000|2021-08-04 01:00:00|532.01|529.21|531.83|529.03|532.19|529.39|531.65|528.85|0
1628039100000|2021-08-04 01:05:00|531.64|528.84|532.37|529.57|532.38|529.58|531.55|528.75|0
1628039400000|2021-08-04 01:10:00|532.56|529.76|532.37|529.57|532.56|529.76|532.19|529.39|0
1628039700000|2021-08-04 01:15:00|532.55|529.75|533.65|530.85|533.83|531.03|532.37|529.57|0
1628040000000|2021-08-04 01:20:00|533.47|530.67|534.01|531.21|534.02|531.22|533.28|530.48|0
1628040300000|2021-08-04 01:25:00|533.83|531.03|533.46|530.66|534.01|531.21|533.46|530.66|0
1628040600000|2021-08-04 01:30:00|533.28|530.48|533.1|530.3|533.55|530.75|532.73|529.93|0
1628040900000|2021-08-04 01:35:00|533|530.2|532.54|529.74|533.1|530.3|532|529.2|0
1628041200000|2021-08-04 01:40:00|532.36|529.56|531.63|528.83|532.54|529.74|531.26|528.46|0
1628041500000|2021-08-04 01:45:00|531.81|529.01|533.46|530.66|533.46|530.66|531.81|529.01|0
1628041800000|2021-08-04 01:50:00|533.27|530.47|534.55|531.75|534.73|531.93|533.27|530.47|0
1628042100000|2021-08-04 01:55:00|534.73|531.93|534.73|531.93|534.92|532.12|534.37|531.57|0
1628042400000|2021-08-04 02:00:00|534.64|531.84|534.18|531.38|534.73|531.93|534.18|531.38|0
1628042700000|2021-08-04 02:05:00|534.27|531.47|534.36|531.56|534.73|531.93|534.18|531.38|0
1628043000000|2021-08-04 02:10:00|534.55|531.75|534.18|531.38|534.73|531.93|533.99|531.19|0
1628043300000|2021-08-04 02:15:00|534.36|531.56|534.18|531.38|534.54|531.74|533.99|531.19|0
1628043600000|2021-08-04 02:20:00|534.26|531.46|533.81|531.01|534.36|531.56|533.81|531.01|0
1628043900000|2021-08-04 02:25:00|533.99|531.19|533.99|531.19|534.54|531.74|533.99|531.19|0
1628044200000|2021-08-04 02:30:00|534.17|531.37|533.99|531.19|534.17|531.37|533.8|531|0
1628044500000|2021-08-04 02:35:00|534.17|531.37|534.35|531.55|534.53|531.73|533.99|531.19|0
1628044800000|2021-08-04 02:40:00|534.53|531.73|534.17|531.37|534.72|531.92|534.07|531.27|0
1628045100000|2021-08-04 02:45:00|534.35|531.55|533.98|531.18|534.35|531.55|533.89|531.09|0
1628045400000|2021-08-04 02:50:00|533.8|531|534.34|531.54|534.35|531.55|533.8|531|0
1628045700000|2021-08-04 02:55:00|534.16|531.36|533.79|530.99|534.34|531.54|533.7|530.9|0
1628046000000|2021-08-04 03:00:00|533.61|530.81|533.79|530.99|533.98|531.18|533.61|530.81|0
1628046300000|2021-08-04 03:05:00|533.97|531.17|534.34|531.54|534.34|531.54|533.79|530.99|0
1628046600000|2021-08-04 03:10:00|534.52|531.72|534.52|531.72|534.71|531.91|534.34|531.54|0
1628046900000|2021-08-04 03:15:00|534.61|531.81|534.7|531.9|534.7|531.9|534.34|531.54|0
1628047200000|2021-08-04 03:20:00|534.88|532.08|534.7|531.9|534.88|532.08|534.33|531.53|0
1628047500000|2021-08-04 03:25:00|534.88|532.08|535.06|532.26|535.25|532.45|534.7|531.9|0
1628047800000|2021-08-04 03:30:00|534.97|532.17|534.7|531.9|535.06|532.26|534.51|531.71|0
1628048100000|2021-08-04 03:35:00|534.6|531.8|534.14|531.34|534.6|531.8|534.05|531.25|0
1628048400000|2021-08-04 03:40:00|533.96|531.16|533.96|531.16|533.96|531.16|533.78|530.98|0
1628048700000|2021-08-04 03:45:00|534.14|531.34|534.32|531.52|534.32|531.52|533.96|531.16|0
1628049000000|2021-08-04 03:50:00|534.14|531.34|533.77|530.97|534.32|531.52|533.59|530.79|0
1628049300000|2021-08-04 03:55:00|533.68|530.88|533.77|530.97|534.14|531.34|533.68|530.88|0
1628049600000|2021-08-04 04:00:00|533.95|531.15|533.95|531.15|534.14|531.34|533.77|530.97|0
1628049900000|2021-08-04 04:05:00|533.77|530.97|534.13|531.33|534.32|531.52|533.77|530.97|0
1628050200000|2021-08-04 04:10:00|534.32|531.52|534.31|531.51|534.32|531.52|534.13|531.33|0
1628050500000|2021-08-04 04:15:00|534.22|531.42|534.13|531.33|534.5|531.7|534.13|531.33|0
1628050800000|2021-08-04 04:20:00|534.31|531.51|533.94|531.14|534.4|531.6|533.94|531.14|0
1628051100000|2021-08-04 04:25:00|534.13|531.33|533.94|531.14|534.13|531.33|533.76|530.96|0
1628051400000|2021-08-04 04:30:00|534.03|531.23|534.12|531.32|534.31|531.51|533.94|531.14|0
1628051700000|2021-08-04 04:35:00|534.31|531.51|534.85|532.05|534.85|532.05|534.12|531.32|0
1628052000000|2021-08-04 04:40:00|534.76|531.96|534.48|531.68|534.85|532.05|534.39|531.59|0
1628052300000|2021-08-04 04:45:00|534.67|531.87|534.67|531.87|534.75|531.95|534.48|531.68|0
1628052600000|2021-08-04 04:50:00|534.48|531.68|534.66|531.86|534.85|532.05|534.48|531.68|0
1628052900000|2021-08-04 04:55:00|534.48|531.68|534.66|531.86|534.66|531.86|534.48|531.68|0
1628053200000|2021-08-04 05:00:00|534.48|531.68|534.66|531.86|534.84|532.04|534.2|531.4|0
1628053500000|2021-08-04 05:05:00|534.57|531.77|533.65|530.85|534.57|531.77|533.56|530.76|0
1628053800000|2021-08-04 05:10:00|533.74|530.94|534.29|531.49|534.29|531.49|533.56|530.76|0
1628054100000|2021-08-04 05:15:00|534.11|531.31|534.11|531.31|534.29|531.49|533.74|530.94|0
1628054400000|2021-08-04 05:20:00|534.1|531.3|534.19|531.39|534.29|531.49|533.55|530.75|0
1628054700000|2021-08-04 05:25:00|534.1|531.3|534.47|531.67|534.65|531.85|534.1|531.3|0
1628055000000|2021-08-04 05:30:00|534.65|531.85|534.83|532.03|534.83|532.03|534.37|531.57|0
1628055300000|2021-08-04 05:35:00|534.74|531.94|534.65|531.85|534.83|532.03|534.28|531.48|0
1628055600000|2021-08-04 05:40:00|534.46|531.66|534.55|531.75|535.38|532.58|534.1|531.3|0
1628055900000|2021-08-04 05:45:00|534.46|531.66|535.01|532.21|535.19|532.39|534.28|531.48|0
1628056200000|2021-08-04 05:50:00|534.91|532.11|535.19|532.39|535.19|532.39|534.46|531.66|0
1628056500000|2021-08-04 05:55:00|535.37|532.57|535.55|532.75|535.92|533.12|535.19|532.39|0
1628056800000|2021-08-04 06:00:00|535.46|532.66|535.55|532.75|535.74|532.94|534.64|531.84|0
1628057100000|2021-08-04 06:05:00|535.64|532.84|536.1|533.3|536.29|533.49|535.55|532.75|0
1628057400000|2021-08-04 06:10:00|536.01|533.21|536.28|533.48|536.83|534.03|535.92|533.12|0
1628057700000|2021-08-04 06:15:00|536.47|533.67|536.1|533.3|536.47|533.67|535.36|532.56|0
1628058000000|2021-08-04 06:20:00|536|533.2|536.65|533.85|536.83|534.03|535.91|533.11|0
1628058300000|2021-08-04 06:25:00|536.46|533.66|536.83|534.03|536.83|534.03|536.28|533.48|0
1628058600000|2021-08-04 06:30:00|536.64|533.84|536.82|534.02|537.01|534.21|536.64|533.84|0
1628058900000|2021-08-04 06:35:00|536.73|533.93|536.82|534.02|537.01|534.21|536.46|533.66|0
1628059200000|2021-08-04 06:40:00|536.64|533.84|536.64|533.84|536.64|533.84|536.45|533.65|0
1628059500000|2021-08-04 06:45:00|536.82|534.02|536.91|534.11|537|534.2|536.45|533.65|0
1628059800000|2021-08-04 06:50:00|536.82|534.02|536.82|534.02|537|534.2|536.82|534.02|0
1628060100000|2021-08-04 06:55:00|537|534.2|536.08|533.28|537|534.2|536.08|533.28|0
1628060400000|2021-08-04 07:00:00|535.99|533.19|535.9|533.1|536.63|533.83|535.35|532.55|0
1628060700000|2021-08-04 07:05:00|535.7|533.3|535.42|533.02|536.61|534.21|535.14|532.74|0
1628061000000|2021-08-04 07:10:00|535.33|532.93|535.33|532.93|535.78|533.38|534.78|532.38|0
1628061300000|2021-08-04 07:15:00|535.51|533.11|535.59|533.19|535.87|533.47|535.14|532.74|0
1628061600000|2021-08-04 07:20:00|535.69|533.29|536.79|534.39|536.79|534.39|535.69|533.29|0
1628061900000|2021-08-04 07:25:00|536.69|534.29|535.5|533.1|536.79|534.39|534.95|532.55|0
1628062200000|2021-08-04 07:30:00|535.32|532.92|535.68|533.28|535.87|533.47|534.95|532.55|0
1628062500000|2021-08-04 07:35:00|535.87|533.47|535.87|533.47|536.05|533.65|535.32|532.92|0
1628062800000|2021-08-04 07:40:00|535.95|533.55|535.4|533|535.95|533.55|535.31|532.91|0
1628063100000|2021-08-04 07:45:00|535.5|533.1|534.95|532.55|535.68|533.28|534.76|532.36|0
1628063400000|2021-08-04 07:50:00|535.03|532.63|533.84|531.44|535.03|532.63|533.84|531.44|0
1628063700000|2021-08-04 07:55:00|534.03|531.63|532.38|529.98|534.58|532.18|532.2|529.8|0
1628064000000|2021-08-04 08:00:00|532.2|529.8|532.46|530.06|533.84|531.44|532.01|529.61|0
1628064300000|2021-08-04 08:05:00|532.56|530.16|532.01|529.61|532.56|530.16|531.64|529.24|0
1628064600000|2021-08-04 08:10:00|532.1|529.7|533.65|531.25|533.65|531.25|532.01|529.61|0
1628064900000|2021-08-04 08:15:00|533.47|531.07|533.1|530.7|534.02|531.62|532.92|530.52|0
1628065200000|2021-08-04 08:20:00|533.29|530.89|533.83|531.43|534.02|531.62|532.55|530.15|0
1628065500000|2021-08-04 08:25:00|533.65|531.25|533.65|531.25|533.83|531.43|532.92|530.52|0
1628065800000|2021-08-04 08:30:00|533.83|531.43|533.65|531.25|534.2|531.8|533.65|531.25|0
1628066100000|2021-08-04 08:35:00|533.46|531.06|534.01|531.61|534.19|531.79|533.28|530.88|0
1628066400000|2021-08-04 08:40:00|534.1|531.7|534.19|531.79|534.19|531.79|533.64|531.24|0
1628066700000|2021-08-04 08:45:00|534.01|531.61|534.01|531.61|534.37|531.97|533.64|531.24|0
1628067000000|2021-08-04 08:50:00|533.91|531.51|534.37|531.97|534.37|531.97|533.91|531.51|0
1628067300000|2021-08-04 08:55:00|534.46|532.06|534|531.6|534.92|532.52|534|531.6|0
1628067600000|2021-08-04 09:00:00|534.09|531.69|534.92|532.52|534.92|532.52|534|531.6|0
1628067900000|2021-08-04 09:05:00|534.73|532.33|534.36|531.96|534.92|532.52|534.18|531.78|0
1628068200000|2021-08-04 09:10:00|534.45|532.05|534.18|531.78|534.55|532.15|534|531.6|0
1628068500000|2021-08-04 09:15:00|534|531.6|534.18|531.78|534.36|531.96|533.63|531.23|0
1628068800000|2021-08-04 09:20:00|534.36|531.96|533.99|531.59|534.36|531.96|533.71|531.31|0
1628069100000|2021-08-04 09:25:00|534.08|531.68|533.81|531.41|534.18|531.78|533.26|530.86|0
1628069400000|2021-08-04 09:30:00|533.62|531.22|534.35|531.95|534.35|531.95|533.62|531.22|0
1628069700000|2021-08-04 09:35:00|534.26|531.86|534.72|532.32|535.09|532.69|534.17|531.77|0
1628070000000|2021-08-04 09:40:00|534.62|532.22|534.8|532.4|534.9|532.5|534.54|532.14|0
1628070300000|2021-08-04 09:45:00|534.72|532.32|535.26|532.86|535.45|533.05|534.53|532.13|0
1628070600000|2021-08-04 09:50:00|535.45|533.05|535.26|532.86|535.63|533.23|534.9|532.5|0
1628070900000|2021-08-04 09:55:00|535.08|532.68|534.34|531.94|535.26|532.86|534.16|531.76|0
1628071200000|2021-08-04 10:00:00|534.53|532.13|534.34|531.94|534.71|532.31|534.16|531.76|0
1628071500000|2021-08-04 10:05:00|534.25|531.85|534.71|532.31|534.71|532.31|533.98|531.58|0
1628071800000|2021-08-04 10:10:00|534.8|532.4|534.71|532.31|535.07|532.67|534.34|531.94|0
1628072100000|2021-08-04 10:15:00|534.52|532.12|534.89|532.49|535.07|532.67|534.52|532.12|0
1628072400000|2021-08-04 10:20:00|535.07|532.67|534.52|532.12|535.07|532.67|534.52|532.12|0
1628072700000|2021-08-04 10:25:00|534.7|532.3|535.25|532.85|535.43|533.03|534.61|532.21|0
1628073000000|2021-08-04 10:30:00|535.43|533.03|535.61|533.21|535.62|533.22|535.25|532.85|0
1628073300000|2021-08-04 10:35:00|535.8|533.4|535.61|533.21|535.98|533.58|535.61|533.21|0
1628073600000|2021-08-04 10:40:00|535.7|533.3|535.79|533.39|535.8|533.4|535.61|533.21|0
1628073900000|2021-08-04 10:45:00|535.61|533.21|535.97|533.57|536.16|533.76|535.61|533.21|0
1628074200000|2021-08-04 10:50:00|536.16|533.76|535.24|532.84|536.34|533.94|535.24|532.84|0
1628074500000|2021-08-04 10:55:00|535.33|532.93|534.87|532.47|535.42|533.02|534.69|532.29|0
1628074800000|2021-08-04 11:00:00|534.69|532.29|534.69|532.29|534.87|532.47|533.77|531.37|0
1628075100000|2021-08-04 11:05:00|534.5|532.1|533.95|531.55|534.69|532.29|532.85|530.45|0
1628075400000|2021-08-04 11:10:00|533.77|531.37|534.13|531.73|534.22|531.82|533.49|531.09|0
1628075700000|2021-08-04 11:15:00|533.95|531.55|533.21|530.81|533.95|531.55|532.85|530.45|0
1628076000000|2021-08-04 11:20:00|533.03|530.63|533.76|531.36|534.13|531.73|533.03|530.63|0
1628076300000|2021-08-04 11:25:00|533.58|531.18|533.3|530.9|533.76|531.36|532.85|530.45|0
1628076600000|2021-08-04 11:30:00|533.39|530.99|531.93|529.53|533.39|530.99|531.56|529.16|0
1628076900000|2021-08-04 11:35:00|532.11|529.71|531.93|529.53|532.29|529.89|531.75|529.35|0
1628077200000|2021-08-04 11:40:00|531.74|529.34|532.11|529.71|532.11|529.71|531.19|528.79|0
1628077500000|2021-08-04 11:45:00|531.92|529.52|531.74|529.34|532.11|529.71|531.19|528.79|0
1628077800000|2021-08-04 11:50:00|531.83|529.43|532.29|529.89|532.65|530.25|531.74|529.34|0
1628078100000|2021-08-04 11:55:00|532.65|530.25|531|528.6|532.65|530.25|530.82|528.42|0
1628078400000|2021-08-04 12:00:00|530.82|528.42|530.45|528.05|531|528.6|529.72|527.32|0
1628078700000|2021-08-04 12:05:00|530.64|528.24|531.73|529.33|531.91|529.51|530.45|528.05|0
1628079000000|2021-08-04 12:10:00|531.91|529.51|531.55|529.15|531.91|529.51|530.82|528.42|0
1628079300000|2021-08-04 12:15:00|531.36|528.96|529.92|527.52|532.1|529.7|528.99|526.59|0
1628079600000|2021-08-04 12:20:00|530.11|527.71|529.38|526.98|530.84|528.44|528.65|526.25|0
1628079900000|2021-08-04 12:25:00|529.56|527.16|528.1|525.7|529.74|527.34|527.01|524.61|0
1628080200000|2021-08-04 12:30:00|528.28|525.88|529.74|527.34|529.74|527.34|528.1|525.7|0
1628080500000|2021-08-04 12:35:00|529.92|527.52|528.64|526.24|529.92|527.52|528.28|525.88|0
1628080800000|2021-08-04 12:40:00|528.82|526.42|529|526.6|529.55|527.15|528.46|526.06|0
1628081100000|2021-08-04 12:45:00|528.91|526.51|526.27|523.87|529|526.6|526.09|523.69|0
1628081400000|2021-08-04 12:50:00|526.63|524.23|525.18|522.78|526.63|524.23|525.18|522.78|0
1628081700000|2021-08-04 12:55:00|525|522.6|527.36|524.96|527.36|524.96|524.81|522.41|0
1628082000000|2021-08-04 13:00:00|526.99|524.59|525.9|523.5|527.08|524.68|525.18|522.78|0
1628082300000|2021-08-04 13:05:00|526.08|523.68|526.08|523.68|526.81|524.41|525.9|523.5|0
1628082600000|2021-08-04 13:10:00|526.26|523.86|525.9|523.5|526.63|524.23|524.99|522.59|0
1628082900000|2021-08-04 13:15:00|526.08|523.68|526.44|524.04|526.71|524.31|525.35|522.95|0
1628083200000|2021-08-04 13:20:00|526.62|524.22|526.08|523.68|526.62|524.22|525.89|523.49|0
1628083500000|2021-08-04 13:25:00|526.26|523.86|527.62|525.22|528.44|526.04|526.26|523.86|0
1628083800000|2021-08-04 13:30:00|527.71|525.31|528.48|526.08|529.39|526.99|523.26|520.86|0
1628084100000|2021-08-04 13:35:00|528.66|526.26|527.93|525.53|530.12|527.72|526.84|524.44|0
1628084400000|2021-08-04 13:40:00|527.75|525.35|527.57|525.17|527.93|525.53|526.11|523.71|0
1628084700000|2021-08-04 13:45:00|527.93|525.53|529.2|526.8|529.75|527.35|526.84|524.44|0
1628085000000|2021-08-04 13:50:00|529.39|526.99|527.75|525.35|531.21|528.81|526.47|524.07|0
1628085300000|2021-08-04 13:55:00|528.29|525.89|529.29|526.89|529.38|526.98|526.84|524.44|0
1628085600000|2021-08-04 14:00:00|529.56|527.16|532.48|530.08|532.66|530.26|528.65|526.25|0
1628085900000|2021-08-04 14:05:00|532.66|530.26|532.3|529.9|532.66|530.26|530.84|528.44|0
1628086200000|2021-08-04 14:10:00|532.48|530.08|528.59|526.19|533.39|530.99|527.41|525.01|0
1628086500000|2021-08-04 14:15:00|528.5|526.1|527.77|525.37|528.68|526.28|527.22|524.82|0
1628086800000|2021-08-04 14:20:00|527.4|525|526.12|523.72|527.59|525.19|525.58|523.18|0
1628087100000|2021-08-04 14:25:00|525.94|523.54|525.58|523.18|527.4|525|525.21|522.81|0
1628087400000|2021-08-04 14:30:00|525.76|523.36|523.39|520.99|525.76|523.36|520.67|518.27|0
1628087700000|2021-08-04 14:35:00|523.57|521.17|524.84|522.44|524.85|522.45|523.57|521.17|0
1628088000000|2021-08-04 14:40:00|524.66|522.26|526.12|523.72|527.94|525.54|524.66|522.26|0
1628088300000|2021-08-04 14:45:00|525.75|523.35|526.11|523.71|527.76|525.36|525.75|523.35|0
1628088600000|2021-08-04 14:50:00|526.3|523.9|523.93|521.53|526.3|523.9|523.02|520.62|0
1628088900000|2021-08-04 14:55:00|524.11|521.71|523.56|521.16|524.65|522.25|523.2|520.8|0
1628089200000|2021-08-04 15:00:00|523.74|521.34|523.61|521.21|524.29|521.89|522.1|519.7|0
1628089500000|2021-08-04 15:05:00|523.51|521.11|526.52|524.12|526.7|524.3|523.24|520.84|0
1628089800000|2021-08-04 15:10:00|526.34|523.94|525.43|523.03|526.89|524.49|525.06|522.66|0
1628090100000|2021-08-04 15:15:00|525.61|523.21|525.06|522.66|526.52|524.12|524.88|522.48|0
1628090400000|2021-08-04 15:20:00|524.88|522.48|522.69|520.29|524.88|522.48|521.97|519.57|0
1628090700000|2021-08-04 15:25:00|522.87|520.47|521.96|519.56|523.42|521.02|521.42|519.02|0
1628091000000|2021-08-04 15:30:00|522.14|519.74|523.41|521.01|523.6|521.2|521.23|518.83|0
1628091300000|2021-08-04 15:35:00|523.6|521.2|520.87|518.47|523.6|521.2|519.78|517.38|0
1628091600000|2021-08-04 15:40:00|521.23|518.83|520.32|517.92|521.23|518.83|518.33|515.93|0
1628091900000|2021-08-04 15:45:00|520.5|518.1|521.05|518.65|522.14|519.74|520.32|517.92|0
1628092200000|2021-08-04 15:50:00|521.23|518.83|521.23|518.83|522.32|519.92|520.14|517.74|0
1628092500000|2021-08-04 15:55:00|521.59|519.19|523.22|520.82|523.77|521.37|521.59|519.19|0
1628092800000|2021-08-04 16:00:00|523.04|520.64|523.4|521|523.59|521.19|522.31|519.91|0
1628093100000|2021-08-04 16:05:00|523.22|520.82|524.49|522.09|524.49|522.09|523.22|520.82|0
1628093400000|2021-08-04 16:10:00|524.86|522.46|524.86|522.46|525.04|522.64|523.76|521.36|0
1628093700000|2021-08-04 16:15:00|524.67|522.27|524.67|522.27|525.4|523|523.94|521.54|0
1628094000000|2021-08-04 16:20:00|524.85|522.45|523.03|520.63|524.85|522.45|523.03|520.63|0
1628094300000|2021-08-04 16:25:00|523.21|520.81|522.48|520.08|523.58|521.18|521.76|519.36|0
1628094600000|2021-08-04 16:30:00|522.3|519.9|522.48|520.08|523.21|520.81|521.76|519.36|0
1628094900000|2021-08-04 16:35:00|522.39|519.99|523.21|520.81|523.21|520.81|522.12|519.72|0
1628095200000|2021-08-04 16:40:00|523.03|520.63|522.3|519.9|523.39|520.99|521.66|519.26|0
1628095500000|2021-08-04 16:45:00|522.11|519.71|523.93|521.53|523.93|521.53|521.93|519.53|0
1628095800000|2021-08-04 16:50:00|524.11|521.71|523.93|521.53|524.11|521.71|523.29|520.89|0
1628096100000|2021-08-04 16:55:00|524.11|521.71|524.11|521.71|524.47|522.07|523.56|521.16|0
1628096400000|2021-08-04 17:00:00|524.29|521.89|524.63|522.23|525.75|523.35|524.11|521.71|0
1628096700000|2021-08-04 17:05:00|524.81|522.41|526.45|524.05|526.82|524.42|524.81|522.41|0
1628097000000|2021-08-04 17:10:00|526.63|524.23|526.63|524.23|526.82|524.42|526.27|523.87|0
1628097300000|2021-08-04 17:15:00|526.45|524.05|526.63|524.23|526.81|524.41|525.72|523.32|0
1628097600000|2021-08-04 17:20:00|526.81|524.41|527.18|524.78|527.54|525.14|526.63|524.23|0
1628097900000|2021-08-04 17:25:00|527.36|524.96|525.9|523.5|527.36|524.96|525.71|523.31|0
1628098200000|2021-08-04 17:30:00|526.08|523.68|525.53|523.13|526.44|524.04|524.8|522.4|0
1628098500000|2021-08-04 17:35:00|525.71|523.31|525.53|523.13|525.71|523.31|524.8|522.4|0
1628098800000|2021-08-04 17:40:00|525.71|523.31|524.8|522.4|525.71|523.31|524.8|522.4|0
1628099100000|2021-08-04 17:45:00|524.98|522.58|525.89|523.49|525.89|523.49|524.25|521.85|0
1628099400000|2021-08-04 17:50:00|525.71|523.31|526.62|524.22|526.62|524.22|525.34|522.94|0
1628099700000|2021-08-04 17:55:00|526.8|524.4|525.7|523.3|526.8|524.4|525.7|523.3|0
1628100000000|2021-08-04 18:00:00|525.88|523.48|526.98|524.58|526.98|524.58|525.52|523.12|0
1628100300000|2021-08-04 18:05:00|526.61|524.21|527.34|524.94|527.52|525.12|526.61|524.21|0
1628100600000|2021-08-04 18:10:00|527.16|524.76|527.52|525.12|528.07|525.67|527.16|524.76|0
1628100900000|2021-08-04 18:15:00|527.7|525.3|527.34|524.94|527.7|525.3|527.34|524.94|0
1628101200000|2021-08-04 18:20:00|527.52|525.12|527.88|525.48|528.07|525.67|527.52|525.12|0
1628101500000|2021-08-04 18:25:00|527.79|525.39|527.52|525.12|527.88|525.48|526.97|524.57|0
1628101800000|2021-08-04 18:30:00|527.33|524.93|528.06|525.66|528.06|525.66|526.78|524.38|0
1628102100000|2021-08-04 18:35:00|527.88|525.48|528.61|526.21|528.79|526.39|527.7|525.3|0
1628102400000|2021-08-04 18:40:00|528.79|526.39|528.24|525.84|528.79|526.39|527.69|525.29|0
1628102700000|2021-08-04 18:45:00|528.06|525.66|525.68|523.28|528.24|525.84|524.95|522.55|0
1628103000000|2021-08-04 18:50:00|525.86|523.46|524.95|522.55|525.86|523.46|523.86|521.46|0
1628103300000|2021-08-04 18:55:00|525.13|522.73|524.77|522.37|525.13|522.73|523.86|521.46|0
1628103600000|2021-08-04 19:00:00|524.58|522.18|525.13|522.73|525.31|522.91|524.22|521.82|0
1628103900000|2021-08-04 19:05:00|524.95|522.55|524.22|521.82|526.04|523.64|524.22|521.82|0
1628104200000|2021-08-04 19:10:00|524.58|522.18|523.3|520.9|524.76|522.36|522.76|520.36|0
1628104500000|2021-08-04 19:15:00|523.12|520.72|523.3|520.9|523.48|521.08|522.03|519.63|0
1628104800000|2021-08-04 19:20:00|523.12|520.72|524.03|521.63|524.57|522.17|523.12|520.72|0
1628105100000|2021-08-04 19:25:00|523.85|521.45|524.57|522.17|524.76|522.36|523.84|521.44|0
1628105400000|2021-08-04 19:30:00|524.39|521.99|524.75|522.35|524.94|522.54|523.11|520.71|0
1628105700000|2021-08-04 19:35:00|524.57|522.17|524.02|521.62|524.93|522.53|523.66|521.26|0
1628106000000|2021-08-04 19:40:00|524.11|521.71|524.93|522.53|525.11|522.71|523.29|520.89|0
1628106300000|2021-08-04 19:45:00|524.75|522.35|524.56|522.16|525.11|522.71|524.02|521.62|0
1628106600000|2021-08-04 19:50:00|524.2|521.8|524.2|521.8|525.66|523.26|523.47|521.07|0
1628106900000|2021-08-04 19:55:00|523.83|521.43|519.47|517.07|523.83|521.43|519.47|517.07|0
1628107200000|2021-08-04 20:00:00|519.65|517.25|520.37|517.97|520.55|518.15|519.28|516.88|0
1628107500000|2021-08-04 20:05:00|520.19|517.79|520.19|517.79|521.1|518.7|520.01|517.61|0
1628107800000|2021-08-04 20:10:00|520.37|517.97|521.28|518.88|521.46|519.06|520.37|517.97|0
1628108100000|2021-08-04 20:15:00|520.93|518.13|520.75|517.95|521.11|518.31|520.75|517.95|0
1628108400000|2021-08-04 20:20:00|520.57|517.77|520.75|517.95|520.75|517.95|520.2|517.4|0
1628108700000|2021-08-04 20:25:00|520.65|517.85|520.74|517.94|520.93|518.13|520.56|517.76|0
1628109000000|2021-08-04 20:30:00|520.93|518.13|520.74|517.94|520.93|518.13|520.56|517.76|0
1628109300000|2021-08-04 20:35:00|520.92|518.12|521.29|518.49|521.29|518.49|520.74|517.94|0
1628109600000|2021-08-04 20:40:00|521.1|518.3|521.28|518.48|521.29|518.49|521.1|518.3|0
1628109900000|2021-08-04 20:45:00|521.37|518.57|521.28|518.48|521.47|518.67|521.28|518.48|0
1628110200000|2021-08-04 20:50:00|521.46|518.66|521.83|519.03|521.83|519.03|521.46|518.66|0
1628110500000|2021-08-04 20:55:00|521.46|518.66|521.52|518.72|521.64|518.84|521.37|518.57|0
1628110800000|2021-08-04 21:00:00|521.44|518.64|521.25|518.45|521.49|518.69|520.99|518.19|0
1628111100000|2021-08-04 21:05:00|521.28|518.48|521.33|518.53|521.46|518.66|521.17|518.37|0
1628111400000|2021-08-04 21:10:00|521.25|518.45|521.22|518.42|521.35|518.55|521.19|518.39|0
1628111700000|2021-08-04 21:15:00|521.19|518.39|521.09|518.29|521.22|518.42|520.98|518.18|0
1628112000000|2021-08-04 21:20:00|521.03|518.23|520.87|518.07|521.03|518.23|520.87|518.07|0
1628112300000|2021-08-04 21:25:00|520.82|518.02|520.61|517.81|520.93|518.13|520.61|517.81|0
1628112600000|2021-08-04 21:30:00|520.87|518.07|520.55|517.75|520.97|518.17|520.5|517.7|0
1628112900000|2021-08-04 21:35:00|520.5|517.7|520.47|517.67|520.55|517.75|520.42|517.62|0
1628113200000|2021-08-04 21:40:00|520.53|517.73|520.45|517.65|520.89|518.09|520.45|517.65|0
1628113500000|2021-08-04 21:45:00|520.84|518.04|520.76|517.96|520.84|518.04|520.76|517.96|0
1628113800000|2021-08-04 21:50:00|520.78|517.98|520.94|518.14|520.97|518.17|520.78|517.98|0
1628114100000|2021-08-04 21:55:00|520.91|518.11|521.07|518.27|521.12|518.32|520.86|518.06|0
1628114400000|2021-08-04 22:00:00|521.16|518.36|521.43|518.63|521.52|518.72|520.53|517.73|0
1628114700000|2021-08-04 22:05:00|521.25|518.45|521.8|519|521.98|519.18|521.07|518.27|0
1628115000000|2021-08-04 22:10:00|521.88|519.08|522.16|519.36|522.16|519.36|521.8|519|0
1628115300000|2021-08-04 22:15:00|522.25|519.45|522.34|519.54|522.52|519.72|522.16|519.36|0
1628115600000|2021-08-04 22:20:00|522.24|519.44|522.34|519.54|522.34|519.54|522.16|519.36|0
1628115900000|2021-08-04 22:25:00|522.52|519.72|522.7|519.9|522.88|520.08|522.52|519.72|0
1628116200000|2021-08-04 22:30:00|522.88|520.08|522.88|520.08|523.43|520.63|522.7|519.9|0
1628116500000|2021-08-04 22:35:00|523.06|520.26|522.88|520.08|523.06|520.26|522.69|519.89|0
1628116800000|2021-08-04 22:40:00|523.06|520.26|522.87|520.07|523.24|520.44|522.87|520.07|0
1628117100000|2021-08-04 22:45:00|522.69|519.89|522.33|519.53|522.69|519.89|522.14|519.34|0
1628117400000|2021-08-04 22:50:00|522.51|519.71|522.87|520.07|523.05|520.25|522.51|519.71|0
1628118000000|2021-08-04 23:00:00|522.69|519.89|521.77|518.97|522.69|519.89|521.59|518.79|0
1628118300000|2021-08-04 23:05:00|521.68|518.88|521.77|518.97|522.14|519.34|521.68|518.88|0
1628118600000|2021-08-04 23:10:00|521.86|519.06|521.77|518.97|521.95|519.15|521.59|518.79|0
1628118900000|2021-08-04 23:15:00|521.59|518.79|521.59|518.79|521.95|519.15|521.59|518.79|0
1628119200000|2021-08-04 23:20:00|521.41|518.61|521.95|519.15|521.95|519.15|521.4|518.6|0
1628119500000|2021-08-04 23:25:00|521.85|519.05|521.95|519.15|521.95|519.15|521.77|518.97|0
1628119800000|2021-08-04 23:30:00|521.85|519.05|522.31|519.51|522.31|519.51|521.85|519.05|0
1628120100000|2021-08-04 23:35:00|522.13|519.33|521.76|518.96|522.31|519.51|521.4|518.6|0
1628120400000|2021-08-04 23:40:00|521.94|519.14|521.94|519.14|521.94|519.14|521.76|518.96|0
1628120700000|2021-08-04 23:45:00|522.03|519.23|522.48|519.68|522.49|519.69|521.94|519.14|0
1628121000000|2021-08-04 23:50:00|522.3|519.5|521.76|518.96|522.48|519.68|521.76|518.96|0
1628121300000|2021-08-04 23:55:00|521.66|518.86|522.12|519.32|522.66|519.86|521.66|518.86|0
1628121600000|2021-08-05 00:00:00|522.3|519.5|523.75|520.95|524.67|521.87|521.94|519.14|0
1628121900000|2021-08-05 00:05:00|523.57|520.77|525.21|522.41|525.57|522.77|523.57|520.77|0
1628122200000|2021-08-05 00:10:00|525.39|522.59|525.21|522.41|525.76|522.96|524.84|522.04|0
1628122500000|2021-08-05 00:15:00|525.39|522.59|526.48|523.68|526.85|524.05|525.21|522.41|0
1628122800000|2021-08-05 00:20:00|526.3|523.5|526.85|524.05|526.85|524.05|526.12|523.32|0
1628123100000|2021-08-05 00:25:00|527.03|524.23|527.21|524.41|527.39|524.59|526.85|524.05|0
1628123400000|2021-08-05 00:30:00|527.39|524.59|526.48|523.68|527.94|525.14|526.48|523.68|0
1628123700000|2021-08-05 00:35:00|526.57|523.77|526.84|524.04|527.02|524.22|526.48|523.68|0
1628124000000|2021-08-05 00:40:00|526.66|523.86|526.47|523.67|527.02|524.22|526.47|523.67|0
1628124300000|2021-08-05 00:45:00|526.66|523.86|526.65|523.85|527.02|524.22|526.47|523.67|0
1628124600000|2021-08-05 00:50:00|526.47|523.67|526.1|523.3|526.47|523.67|525.92|523.12|0
1628124900000|2021-08-05 00:55:00|526.29|523.49|526.47|523.67|526.65|523.85|526.1|523.3|0
1628125200000|2021-08-05 01:00:00|526.29|523.49|526.1|523.3|526.47|523.67|525.92|523.12|0
1628125500000|2021-08-05 01:05:00|526.28|523.48|525.73|522.93|526.47|523.67|525.55|522.75|0
1628125800000|2021-08-05 01:10:00|525.92|523.12|525|522.2|525.92|523.12|525|522.2|0
1628126100000|2021-08-05 01:15:00|524.82|522.02|525|522.2|525.37|522.57|524.64|521.84|0
1628126400000|2021-08-05 01:20:00|525.18|522.38|525.18|522.38|525.36|522.56|524.82|522.02|0
1628126700000|2021-08-05 01:25:00|525.36|522.56|525.91|523.11|525.91|523.11|525.36|522.56|0
1628127000000|2021-08-05 01:30:00|525.73|522.93|525.54|522.74|525.91|523.11|525.18|522.38|0
1628127300000|2021-08-05 01:35:00|525.36|522.56|525.72|522.92|525.91|523.11|525.36|522.56|0
1628127600000|2021-08-05 01:40:00|525.54|522.74|526.17|523.37|526.45|523.65|525.54|522.74|0
1628127900000|2021-08-05 01:45:00|526.09|523.29|526.08|523.28|526.09|523.29|525.54|522.74|0
1628128200000|2021-08-05 01:50:00|525.9|523.1|525.9|523.1|526.08|523.28|525.35|522.55|0
1628128500000|2021-08-05 01:55:00|526.08|523.28|525.9|523.1|526.45|523.65|525.9|523.1|0
1628128800000|2021-08-05 02:00:00|526.08|523.28|526.35|523.55|526.44|523.64|525.9|523.1|0
1628129100000|2021-08-05 02:05:00|526.44|523.64|525.71|522.91|526.44|523.64|525.53|522.73|0
1628129400000|2021-08-05 02:10:00|525.89|523.09|525.53|522.73|526.26|523.46|525.53|522.73|0
1628129700000|2021-08-05 02:15:00|525.71|522.91|526.07|523.27|526.16|523.36|525.53|522.73|0
1628130000000|2021-08-05 02:20:00|526.25|523.45|526.8|524|526.8|524|526.07|523.27|0
1628130300000|2021-08-05 02:25:00|526.98|524.18|526.43|523.63|527.16|524.36|526.43|523.63|0
1628130600000|2021-08-05 02:30:00|526.52|523.72|526.8|524|526.98|524.18|526.25|523.45|0
1628130900000|2021-08-05 02:35:00|526.61|523.81|526.25|523.45|526.8|524|526.25|523.45|0
1628131200000|2021-08-05 02:40:00|526.06|523.26|525.7|522.9|526.25|523.45|525.7|522.9|0
1628131500000|2021-08-05 02:45:00|525.88|523.08|524.96|522.16|526.15|523.35|524.96|522.16|0
1628131800000|2021-08-05 02:50:00|524.87|522.07|524.42|521.62|524.96|522.16|524.23|521.43|0
1628132100000|2021-08-05 02:55:00|524.23|521.43|525.14|522.34|525.51|522.71|524.23|521.43|0
1628132400000|2021-08-05 03:00:00|525.33|522.53|525.51|522.71|525.87|523.07|525.32|522.52|0
1628132700000|2021-08-05 03:05:00|525.41|522.61|525.69|522.89|526.05|523.25|525.32|522.52|0
1628133000000|2021-08-05 03:10:00|525.5|522.7|525.68|522.88|525.87|523.07|525.32|522.52|0
1628133300000|2021-08-05 03:15:00|525.77|522.97|525.5|522.7|526.05|523.25|525.5|522.7|0
1628133600000|2021-08-05 03:20:00|525.68|522.88|525.68|522.88|525.86|523.06|525.5|522.7|0
1628133900000|2021-08-05 03:25:00|525.86|523.06|525.68|522.88|526.05|523.25|525.68|522.88|0
1628134200000|2021-08-05 03:30:00|525.86|523.06|525.68|522.88|526.04|523.24|525.68|522.88|0
1628134500000|2021-08-05 03:35:00|525.76|522.96|526.04|523.24|526.41|523.61|525.76|522.96|0
1628134800000|2021-08-05 03:40:00|525.95|523.15|525.86|523.06|526.13|523.33|525.86|523.06|0
1628135100000|2021-08-05 03:45:00|525.67|522.87|525.67|522.87|526.04|523.24|525.67|522.87|0
1628135400000|2021-08-05 03:50:00|525.85|523.05|525.49|522.69|525.85|523.05|525.3|522.5|0
1628135700000|2021-08-05 03:55:00|525.3|522.5|525.48|522.68|525.67|522.87|525.12|522.32|0
1628136000000|2021-08-05 04:00:00|525.39|522.59|525.3|522.5|525.67|522.87|525.3|522.5|0
1628136300000|2021-08-05 04:05:00|525.48|522.68|525.48|522.68|525.48|522.68|525.39|522.59|0
1628136600000|2021-08-05 04:10:00|525.66|522.86|525.3|522.5|525.66|522.86|525.3|522.5|0
1628136900000|2021-08-05 04:15:00|525.11|522.31|525.29|522.49|525.48|522.68|525.11|522.31|0
1628137200000|2021-08-05 04:20:00|525.48|522.68|525.48|522.68|525.48|522.68|525.29|522.49|0
1628137500000|2021-08-05 04:25:00|525.47|522.67|525.47|522.67|525.66|522.86|525.29|522.49|0
1628137800000|2021-08-05 04:30:00|525.29|522.49|525.29|522.49|525.66|522.86|525.29|522.49|0
1628138100000|2021-08-05 04:35:00|525.38|522.58|525.47|522.67|525.65|522.85|525.29|522.49|0
1628138400000|2021-08-05 04:40:00|525.29|522.49|525.28|522.48|525.29|522.49|525.28|522.48|0
1628138700000|2021-08-05 04:45:00|525.37|522.57|525.47|522.67|525.47|522.67|525.28|522.48|0
1628139000000|2021-08-05 04:50:00|525.46|522.66|525.1|522.3|525.46|522.66|525.1|522.3|0
1628139300000|2021-08-05 04:55:00|525.19|522.39|525.46|522.66|525.46|522.66|525.19|522.39|0
1628139600000|2021-08-05 05:00:00|525.37|522.57|526.19|523.39|526.37|523.57|525.28|522.48|0
1628139900000|2021-08-05 05:05:00|526.28|523.48|526.19|523.39|526.46|523.66|526.01|523.21|0
1628140200000|2021-08-05 05:10:00|526.37|523.57|526.19|523.39|526.55|523.75|526|523.2|0
1628140500000|2021-08-05 05:15:00|526.27|523.47|525.82|523.02|526.27|523.47|525.82|523.02|0
1628140800000|2021-08-05 05:20:00|526|523.2|525.27|522.47|526|523.2|525.27|522.47|0
1628141100000|2021-08-05 05:25:00|525.36|522.56|525.63|522.83|525.63|522.83|525.09|522.29|0
1628141400000|2021-08-05 05:30:00|525.54|522.74|525.08|522.28|525.63|522.83|524.72|521.92|0
1628141700000|2021-08-05 05:35:00|524.9|522.1|524.17|521.37|525.26|522.46|524.17|521.37|0
1628142000000|2021-08-05 05:40:00|524.35|521.55|524.35|521.55|524.72|521.92|524.35|521.55|0
1628142300000|2021-08-05 05:45:00|524.44|521.64|524.53|521.73|524.71|521.91|524.17|521.37|0
1628142600000|2021-08-05 05:50:00|524.35|521.55|524.76|521.96|525.12|522.32|524.35|521.55|0
1628142900000|2021-08-05 05:55:00|524.57|521.77|524.75|521.95|524.94|522.14|524.57|521.77|0
1628143200000|2021-08-05 06:00:00|524.66|521.86|524.02|521.22|524.66|521.86|523.84|521.04|0
1628143500000|2021-08-05 06:05:00|523.93|521.13|523.11|520.31|523.93|521.13|522.75|519.95|0
1628143800000|2021-08-05 06:10:00|523.29|520.49|522.93|520.13|523.29|520.49|522.38|519.58|0
1628144100000|2021-08-05 06:15:00|522.83|520.03|522.92|520.12|523.47|520.67|522.74|519.94|0
1628144400000|2021-08-05 06:20:00|523.11|520.31|523.29|520.49|523.47|520.67|522.56|519.76|0
1628144700000|2021-08-05 06:25:00|523.1|520.3|522.74|519.94|523.47|520.67|522.19|519.39|0
1628145000000|2021-08-05 06:30:00|522.56|519.76|520.37|517.57|522.56|519.76|520.37|517.57|0
1628145300000|2021-08-05 06:35:00|520.55|517.75|521.1|518.3|521.1|518.3|520.37|517.57|0
1628145600000|2021-08-05 06:40:00|520.92|518.12|520.55|517.75|521.28|518.48|520.55|517.75|0
1628145900000|2021-08-05 06:45:00|520.73|517.93|520.73|517.93|521.28|518.48|520.37|517.57|0
1628146200000|2021-08-05 06:50:00|520.91|518.11|520|517.2|521.09|518.29|519.64|516.84|0
1628146500000|2021-08-05 06:55:00|519.82|517.02|520.18|517.38|520.36|517.56|519.73|516.93|0
1628146800000|2021-08-05 07:00:00|520.54|517.74|522.58|519.78|523.31|520.51|520.54|517.74|0
1628147100000|2021-08-05 07:05:00|522.11|519.71|525.11|522.71|525.66|523.26|521.84|519.44|0
1628147400000|2021-08-05 07:10:00|525.3|522.9|525.3|522.9|525.48|523.08|524.38|521.98|0
1628147700000|2021-08-05 07:15:00|525.48|523.08|525.75|523.35|526.57|524.17|525.11|522.71|0
1628148000000|2021-08-05 07:20:00|525.48|523.08|525.66|523.26|526.57|524.17|525.2|522.8|0
1628148300000|2021-08-05 07:25:00|525.47|523.07|525.65|523.25|526.11|523.71|524.93|522.53|0
1628148600000|2021-08-05 07:30:00|525.29|522.89|525.74|523.34|525.74|523.34|524.92|522.52|0
1628148900000|2021-08-05 07:35:00|525.1|522.7|525.47|523.07|525.74|523.34|524.92|522.52|0
1628149200000|2021-08-05 07:40:00|525.37|522.97|525.47|523.07|525.65|523.25|525.01|522.61|0
1628149500000|2021-08-05 07:45:00|525.28|522.88|525.1|522.7|525.65|523.25|525.1|522.7|0
1628149800000|2021-08-05 07:50:00|525|522.6|524.91|522.51|525.1|522.7|524.19|521.79|0
1628150100000|2021-08-05 07:55:00|524.73|522.33|525.83|523.43|526.19|523.79|524.73|522.33|0
1628150400000|2021-08-05 08:00:00|526.01|523.61|525|522.6|526.01|523.61|524.91|522.51|0
1628150700000|2021-08-05 08:05:00|524.91|522.51|524.81|522.41|524.91|522.51|524.27|521.87|0
1628151000000|2021-08-05 08:10:00|524.91|522.51|524.18|521.78|524.91|522.51|524.18|521.78|0
1628151300000|2021-08-05 08:15:00|524.36|521.96|524.72|522.32|524.72|522.32|523.26|520.86|0
1628151600000|2021-08-05 08:20:00|524.54|522.14|524.36|521.96|525.09|522.69|523.99|521.59|0
1628151900000|2021-08-05 08:25:00|524.17|521.77|524.54|522.14|524.72|522.32|523.99|521.59|0
1628152200000|2021-08-05 08:30:00|524.35|521.95|524.53|522.13|524.72|522.32|523.53|521.13|0
1628152500000|2021-08-05 08:35:00|524.35|521.95|525.08|522.68|525.08|522.68|524.17|521.77|0
1628152800000|2021-08-05 08:40:00|524.9|522.5|524.9|522.5|525.08|522.68|524.35|521.95|0
1628153100000|2021-08-05 08:45:00|524.89|522.49|525.81|523.41|525.81|523.41|524.35|521.95|0
1628153400000|2021-08-05 08:50:00|525.62|523.22|526.17|523.77|526.17|523.77|525.62|523.22|0
1628153700000|2021-08-05 08:55:00|525.99|523.59|525.8|523.4|526.17|523.77|525.62|523.22|0
1628154000000|2021-08-05 09:00:00|525.71|523.31|526.16|523.76|526.71|524.31|525.62|523.22|0
1628154300000|2021-08-05 09:05:00|526.25|523.85|526.53|524.13|526.71|524.31|526.16|523.76|0
1628154600000|2021-08-05 09:10:00|526.35|523.95|526.89|524.49|527.26|524.86|526.35|523.95|0
1628154900000|2021-08-05 09:15:00|527.07|524.67|527.8|525.4|527.8|525.4|526.34|523.94|0
1628155200000|2021-08-05 09:20:00|527.99|525.59|527.25|524.85|528.17|525.77|527.07|524.67|0
1628155500000|2021-08-05 09:25:00|527.07|524.67|526.7|524.3|527.62|525.22|526.52|524.12|0
1628155800000|2021-08-05 09:30:00|526.89|524.49|527.98|525.58|528.16|525.76|526.89|524.49|0
1628156100000|2021-08-05 09:35:00|527.8|525.4|529.11|526.71|529.11|526.71|527.43|525.03|0
1628156400000|2021-08-05 09:40:00|529.29|526.89|529.1|526.7|529.29|526.89|528.56|526.16|0
1628156700000|2021-08-05 09:45:00|528.92|526.52|529.29|526.89|529.29|526.89|528.01|525.61|0
1628157000000|2021-08-05 09:50:00|529.1|526.7|530.01|527.61|530.38|527.98|529.1|526.7|0
1628157300000|2021-08-05 09:55:00|530.2|527.8|530.38|527.98|531.11|528.71|530.2|527.8|0
1628157600000|2021-08-05 10:00:00|530.56|528.16|529.28|526.88|530.74|528.34|529.28|526.88|0
1628157900000|2021-08-05 10:05:00|529.46|527.06|530.19|527.79|530.19|527.79|529.28|526.88|0
1628158200000|2021-08-05 10:10:00|530.37|527.97|529.82|527.42|530.37|527.97|529.64|527.24|0
1628158500000|2021-08-05 10:15:00|530.01|527.61|528.91|526.51|530.01|527.61|528.73|526.33|0
1628158800000|2021-08-05 10:20:00|528.73|526.33|527.45|525.05|528.91|526.51|527.08|524.68|0
1628159100000|2021-08-05 10:25:00|527.63|525.23|527.63|525.23|527.99|525.59|527.45|525.05|0
1628159400000|2021-08-05 10:30:00|527.71|525.31|527.81|525.41|527.81|525.41|527.44|525.04|0
1628159700000|2021-08-05 10:35:00|527.71|525.31|527.26|524.86|527.81|525.41|527.26|524.86|0
1628160000000|2021-08-05 10:40:00|527.44|525.04|527.62|525.22|527.8|525.4|527.26|524.86|0
1628160300000|2021-08-05 10:45:00|527.8|525.4|528.53|526.13|528.53|526.13|527.8|525.4|0
1628160600000|2021-08-05 10:50:00|528.44|526.04|527.43|525.03|528.53|526.13|527.07|524.67|0
1628160900000|2021-08-05 10:55:00|527.25|524.85|526.88|524.48|527.25|524.85|526.52|524.12|0
1628161200000|2021-08-05 11:00:00|527.43|525.03|526.52|524.12|527.61|525.21|526.52|524.12|0
1628161500000|2021-08-05 11:05:00|526.7|524.3|526.7|524.3|527.06|524.66|526.33|523.93|0
1628161800000|2021-08-05 11:10:00|526.6|524.2|526.33|523.93|526.6|524.2|525.97|523.57|0
1628162100000|2021-08-05 11:15:00|526.15|523.75|526.88|524.48|526.88|524.48|526.05|523.65|0
1628162400000|2021-08-05 11:20:00|527.06|524.66|526.33|523.93|527.24|524.84|526.15|523.75|0
1628162700000|2021-08-05 11:25:00|526.42|524.02|526.69|524.29|526.69|524.29|526.33|523.93|0
1628163000000|2021-08-05 11:30:00|526.6|524.2|527.9|525.5|527.9|525.5|525.71|523.31|0
1628163300000|2021-08-05 11:35:00|527.72|525.32|527.72|525.32|528.08|525.68|527.35|524.95|0
1628163600000|2021-08-05 11:40:00|527.9|525.5|527.9|525.5|527.9|525.5|527.35|524.95|0
1628163900000|2021-08-05 11:45:00|527.71|525.31|527.53|525.13|527.71|525.31|527.35|524.95|0
1628164200000|2021-08-05 11:50:00|527.71|525.31|527.53|525.13|527.89|525.49|527.34|524.94|0
1628164500000|2021-08-05 11:55:00|527.34|524.94|528.07|525.67|528.07|525.67|527.34|524.94|0
1628164800000|2021-08-05 12:00:00|527.89|525.49|527.89|525.49|528.44|526.04|527.71|525.31|0
1628165100000|2021-08-05 12:05:00|527.71|525.31|528.07|525.67|528.07|525.67|527.16|524.76|0
1628165400000|2021-08-05 12:10:00|527.89|525.49|528.25|525.85|528.25|525.85|527.89|525.49|0
1628165700000|2021-08-05 12:15:00|528.07|525.67|528.06|525.66|528.25|525.85|528.06|525.66|0
1628166000000|2021-08-05 12:20:00|527.88|525.48|527.88|525.48|528.25|525.85|527.7|525.3|0
1628166300000|2021-08-05 12:25:00|527.7|525.3|528.06|525.66|528.79|526.39|527.7|525.3|0
1628166600000|2021-08-05 12:30:00|528.15|525.75|527.88|525.48|528.43|526.03|527.33|524.93|0
1628166900000|2021-08-05 12:35:00|528.06|525.66|528.24|525.84|528.61|526.21|527.51|525.11|0
1628167200000|2021-08-05 12:40:00|528.42|526.02|526.78|524.38|528.97|526.57|526.05|523.65|0
1628167500000|2021-08-05 12:45:00|526.59|524.19|526.77|524.37|527.14|524.74|526.5|524.1|0
1628167800000|2021-08-05 12:50:00|526.59|524.19|525.13|522.73|526.77|524.37|525.13|522.73|0
1628168100000|2021-08-05 12:55:00|525.31|522.91|525.68|523.28|525.86|523.46|524.76|522.36|0
1628168400000|2021-08-05 13:00:00|525.86|523.46|526.77|524.37|527.04|524.64|525.68|523.28|0
1628168700000|2021-08-05 13:05:00|526.59|524.19|526.4|524|526.77|524.37|526.4|524|0
1628169000000|2021-08-05 13:10:00|526.22|523.82|526.22|523.82|526.22|523.82|525.31|522.91|0
1628169300000|2021-08-05 13:15:00|526.4|524|526.21|523.81|527.49|525.09|526.21|523.81|0
1628169600000|2021-08-05 13:20:00|525.85|523.45|526.76|524.36|526.94|524.54|525.85|523.45|0
1628169900000|2021-08-05 13:25:00|526.94|524.54|528.22|525.82|528.22|525.82|526.94|524.54|0
1628170200000|2021-08-05 13:30:00|528.4|526|528.58|526.18|529.22|526.82|526.03|523.63|0
1628170500000|2021-08-05 13:35:00|528.4|526|530.6|528.2|530.96|528.56|528.4|526|0
1628170800000|2021-08-05 13:40:00|530.5|528.1|529.86|527.46|530.78|528.38|528.58|526.18|0
1628171100000|2021-08-05 13:45:00|530.04|527.64|529.49|527.09|531.51|529.11|529.13|526.73|0
1628171400000|2021-08-05 13:50:00|529.31|526.91|531.14|528.74|531.51|529.11|529.31|526.91|0
1628171700000|2021-08-05 13:55:00|530.96|528.56|532.42|530.02|532.42|530.02|530.22|527.82|0
1628172000000|2021-08-05 14:00:00|532.6|530.2|532.79|530.39|533.15|530.75|531.5|529.1|0
1628172300000|2021-08-05 14:05:00|532.97|530.57|532.42|530.02|532.97|530.57|531.68|529.28|0
1628172600000|2021-08-05 14:10:00|532.6|530.2|532.42|530.02|532.97|530.57|530.95|528.55|0
1628172900000|2021-08-05 14:15:00|532.6|530.2|531.13|528.73|532.97|530.57|530.58|528.18|0
1628173200000|2021-08-05 14:20:00|531.31|528.91|530.03|527.63|531.31|528.91|529.85|527.45|0
1628173500000|2021-08-05 14:25:00|530.21|527.81|529.84|527.44|530.76|528.36|529.29|526.89|0
1628173800000|2021-08-05 14:30:00|530.03|527.63|530.57|528.17|530.94|528.54|529.84|527.44|0
1628174100000|2021-08-05 14:35:00|530.76|528.36|530.21|527.81|531.12|528.72|529.66|527.26|0
1628174400000|2021-08-05 14:40:00|530.39|527.99|531.67|529.27|532.04|529.64|530.21|527.81|0
1628174700000|2021-08-05 14:45:00|531.49|529.09|532.12|529.72|532.59|530.19|531.3|528.9|0
1628175000000|2021-08-05 14:50:00|532.22|529.82|533.87|531.47|534.05|531.65|532.22|529.82|0
1628175300000|2021-08-05 14:55:00|534.05|531.65|533.87|531.47|534.42|532.02|533.13|530.73|0
1628175600000|2021-08-05 15:00:00|533.68|531.28|534.23|531.83|534.78|532.38|533.31|530.91|0
1628175900000|2021-08-05 15:05:00|534.42|532.02|532.94|530.54|534.42|532.02|532.94|530.54|0
1628176200000|2021-08-05 15:10:00|533.13|530.73|533.86|531.46|534.04|531.64|532.94|530.54|0
1628176500000|2021-08-05 15:15:00|533.68|531.28|533.12|530.72|534.13|531.73|532.57|530.17|0
1628176800000|2021-08-05 15:20:00|533.31|530.91|533.67|531.27|534.23|531.83|533.31|530.91|0
1628177100000|2021-08-05 15:25:00|533.86|531.46|534.22|531.82|534.77|532.37|533.49|531.09|0
1628177400000|2021-08-05 15:30:00|534.41|532.01|533.59|531.19|536.04|533.64|533.41|531.01|0
1628177700000|2021-08-05 15:35:00|533.77|531.37|532.85|530.45|533.77|531.37|532.48|530.08|0
1628178000000|2021-08-05 15:40:00|532.67|530.27|532.3|529.9|532.67|530.27|531.75|529.35|0
1628178300000|2021-08-05 15:45:00|532.11|529.71|532.3|529.9|532.48|530.08|531.75|529.35|0
1628178600000|2021-08-05 15:50:00|532.48|530.08|532.85|530.45|532.85|530.45|532.29|529.89|0
1628178900000|2021-08-05 15:55:00|532.66|530.26|532.11|529.71|532.85|530.45|531.37|528.97|0
1628179200000|2021-08-05 16:00:00|532.2|529.8|531.37|528.97|532.29|529.89|531.01|528.61|0
1628179500000|2021-08-05 16:05:00|531.19|528.79|532.47|530.07|532.66|530.26|531.19|528.79|0
1628179800000|2021-08-05 16:10:00|532.56|530.16|533.02|530.62|533.02|530.62|532.47|530.07|0
1628180100000|2021-08-05 16:15:00|532.84|530.44|532.1|529.7|533.02|530.62|531.92|529.52|0
1628180400000|2021-08-05 16:20:00|532.28|529.88|531.91|529.51|532.28|529.88|531.55|529.15|0
1628180700000|2021-08-05 16:25:00|532.1|529.7|531.55|529.15|532.1|529.7|531.18|528.78|0
1628181000000|2021-08-05 16:30:00|531.73|529.33|531.36|528.96|532.1|529.7|531.18|528.78|0
1628181300000|2021-08-05 16:35:00|531.54|529.14|530.62|528.22|531.54|529.14|530.44|528.04|0
1628181600000|2021-08-05 16:40:00|530.44|528.04|529.7|527.3|530.44|528.04|529.52|527.12|0
1628181900000|2021-08-05 16:45:00|529.52|527.12|529.89|527.49|529.89|527.49|529.15|526.75|0
1628182200000|2021-08-05 16:50:00|530.07|527.67|529.7|527.3|530.25|527.85|529.7|527.3|0
1628182500000|2021-08-05 16:55:00|529.52|527.12|528.97|526.57|529.52|527.12|528.97|526.57|0
1628182800000|2021-08-05 17:00:00|528.78|526.38|529.51|527.11|529.51|527.11|528.6|526.2|0
1628183100000|2021-08-05 17:05:00|529.7|527.3|529.33|526.93|529.7|527.3|528.78|526.38|0
1628183400000|2021-08-05 17:10:00|529.42|527.02|530.06|527.66|530.06|527.66|529.33|526.93|0
1628183700000|2021-08-05 17:15:00|529.96|527.56|530.24|527.84|530.24|527.84|529.51|527.11|0
1628184000000|2021-08-05 17:20:00|530.06|527.66|530.42|528.02|530.61|528.21|529.87|527.47|0
1628184300000|2021-08-05 17:25:00|530.61|528.21|530.97|528.57|531.34|528.94|530.42|528.02|0
1628184600000|2021-08-05 17:30:00|531.16|528.76|531.15|528.75|531.71|529.31|530.97|528.57|0
1628184900000|2021-08-05 17:35:00|531.34|528.94|531.15|528.75|531.34|528.94|530.78|528.38|0
1628185200000|2021-08-05 17:40:00|531.33|528.93|531.33|528.93|531.52|529.12|531.15|528.75|0
1628185500000|2021-08-05 17:45:00|531.15|528.75|531.88|529.48|532.07|529.67|531.15|528.75|0
1628185800000|2021-08-05 17:50:00|531.7|529.3|532.06|529.66|532.06|529.66|531.7|529.3|0
1628186100000|2021-08-05 17:55:00|532.25|529.85|532.61|530.21|532.61|530.21|532.06|529.66|0
1628186400000|2021-08-05 18:00:00|532.8|530.4|532.79|530.39|533.72|531.32|532.61|530.21|0
1628186700000|2021-08-05 18:05:00|532.88|530.48|532.24|529.84|532.98|530.58|531.51|529.11|0
1628187000000|2021-08-05 18:10:00|532.43|530.03|531.69|529.29|532.61|530.21|531.69|529.29|0
1628187300000|2021-08-05 18:15:00|531.87|529.47|532.05|529.65|532.42|530.02|531.87|529.47|0
1628187600000|2021-08-05 18:20:00|531.87|529.47|531.32|528.92|531.87|529.47|531.32|528.92|0
1628187900000|2021-08-05 18:25:00|531.5|529.1|531.5|529.1|532.05|529.65|531.5|529.1|0
1628188200000|2021-08-05 18:30:00|531.32|528.92|531.31|528.91|531.68|529.28|530.95|528.55|0
1628188500000|2021-08-05 18:35:00|531.13|528.73|531.68|529.28|531.86|529.46|531.13|528.73|0
1628188800000|2021-08-05 18:40:00|531.86|529.46|531.68|529.28|532.41|530.01|531.68|529.28|0
1628189100000|2021-08-05 18:45:00|531.49|529.09|531.31|528.91|531.49|529.09|530.94|528.54|0
1628189400000|2021-08-05 18:50:00|531.12|528.72|530.76|528.36|531.67|529.27|530.57|528.17|0
1628189700000|2021-08-05 18:55:00|530.66|528.26|530.94|528.54|531.49|529.09|530.57|528.17|0
1628190000000|2021-08-05 19:00:00|530.57|528.17|532.04|529.64|532.04|529.64|530.57|528.17|0
1628190300000|2021-08-05 19:05:00|531.85|529.45|531.67|529.27|532.4|530|531.67|529.27|0
1628190600000|2021-08-05 19:10:00|531.48|529.08|531.48|529.08|532.22|529.82|531.3|528.9|0
1628190900000|2021-08-05 19:15:00|531.3|528.9|530.56|528.16|531.67|529.27|530.38|527.98|0
1628191200000|2021-08-05 19:20:00|530.75|528.35|530.93|528.53|531.3|528.9|530.38|527.98|0
1628191500000|2021-08-05 19:25:00|531.01|528.61|531.66|529.26|531.66|529.26|530.93|528.53|0
1628191800000|2021-08-05 19:30:00|531.29|528.89|532.76|530.36|532.76|530.36|531.29|528.89|0
1628192100000|2021-08-05 19:35:00|532.85|530.45|533.68|531.28|533.68|531.28|532.85|530.45|0
1628192400000|2021-08-05 19:40:00|533.49|531.09|534.41|532.01|534.6|532.2|533.31|530.91|0
1628192700000|2021-08-05 19:45:00|534.6|532.2|534.96|532.56|534.96|532.56|533.86|531.46|0
1628193000000|2021-08-05 19:50:00|535.15|532.75|536.25|533.85|536.25|533.85|534.78|532.38|0
1628193300000|2021-08-05 19:55:00|536.07|533.67|538.83|536.43|539.2|536.8|536.07|533.67|0
1628193600000|2021-08-05 20:00:00|538.09|535.69|537.35|534.95|538.09|535.69|536.8|534.4|0
1628193900000|2021-08-05 20:05:00|537.17|534.77|537.17|534.77|537.35|534.95|536.8|534.4|0
1628194200000|2021-08-05 20:10:00|536.98|534.58|537.72|535.32|537.72|535.32|536.61|534.21|0
1628194500000|2021-08-05 20:15:00|537.92|535.12|537.92|535.12|537.92|535.12|537.73|534.93|0
1628194800000|2021-08-05 20:20:00|537.91|535.11|537.91|535.11|537.91|535.11|537.73|534.93|0
1628195100000|2021-08-05 20:25:00|537.73|534.93|537.73|534.93|537.91|535.11|537.73|534.93|0
1628195400000|2021-08-05 20:30:00|537.91|535.11|537.73|534.93|537.91|535.11|537.73|534.93|0
1628195700000|2021-08-05 20:35:00|537.91|535.11|538.09|535.29|538.46|535.66|537.72|534.92|0
1628196000000|2021-08-05 20:40:00|538.28|535.48|537.91|535.11|538.28|535.48|537.72|534.92|0
1628196300000|2021-08-05 20:45:00|538.09|535.29|538.46|535.66|538.46|535.66|537.91|535.11|0
1628196900000|2021-08-05 20:55:00|538.45|535.65|538.42|535.62|538.54|535.74|538.36|535.56|0
1628197200000|2021-08-05 21:00:00|538.25|535.45|538.33|535.53|538.36|535.56|538.22|535.42|0
1628197800000|2021-08-05 21:10:00|538.35|535.55|538.22|535.42|538.35|535.55|538.22|535.42|0
1628198100000|2021-08-05 21:15:00|538.33|535.53|538.08|535.28|538.35|535.55|538.08|535.28|0
1628198400000|2021-08-05 21:20:00|538.05|535.25|538.22|535.42|538.22|535.42|538.05|535.25|0
1628198700000|2021-08-05 21:25:00|538.21|535.41|538.21|535.41|538.21|535.41|538.19|535.39|0
1628199000000|2021-08-05 21:30:00|538.27|535.47|538.46|535.66|538.73|535.93|538|535.2|0
1628199300000|2021-08-05 21:35:00|538.45|535.65|538.32|535.52|538.45|535.65|538.32|535.52|0
1628199600000|2021-08-05 21:40:00|538.45|535.65|538.48|535.68|538.48|535.68|538.24|535.44|0
1628199900000|2021-08-05 21:45:00|538.24|535.44|538.12|535.32|538.26|535.46|537.92|535.12|0
1628200200000|2021-08-05 21:50:00|538.15|535.35|538.23|535.43|538.26|535.46|537.99|535.19|0
1628200500000|2021-08-05 21:55:00|538.12|535.32|538.07|535.27|538.12|535.32|537.91|535.11|0
1628200800000|2021-08-05 22:00:00|537.78|534.98|537.69|534.89|538.06|535.26|537.14|534.34|0
1628201100000|2021-08-05 22:05:00|537.88|535.08|537.32|534.52|537.88|535.08|537.32|534.52|0
1628201400000|2021-08-05 22:10:00|537.5|534.7|537.04|534.24|537.5|534.7|536.95|534.15|0
1628201700000|2021-08-05 22:15:00|536.95|534.15|536.95|534.15|537.32|534.52|536.85|534.05|0
1628202000000|2021-08-05 22:20:00|537.13|534.33|537.13|534.33|537.32|534.52|537.13|534.33|0
1628202300000|2021-08-05 22:25:00|537.31|534.51|537.13|534.33|537.31|534.51|536.94|534.14|0
1628202600000|2021-08-05 22:30:00|536.94|534.14|536.57|533.77|537.13|534.33|536.57|533.77|0
1628202900000|2021-08-05 22:35:00|536.39|533.59|536.39|533.59|536.57|533.77|536.39|533.59|0
1628203200000|2021-08-05 22:40:00|536.29|533.49|536.2|533.4|536.39|533.59|536.2|533.4|0
1628203500000|2021-08-05 22:45:00|536.38|533.58|536.29|533.49|536.57|533.77|536.2|533.4|0
1628203800000|2021-08-05 22:50:00|536.2|533.4|536.38|533.58|536.38|533.58|536.2|533.4|0
1628204100000|2021-08-05 22:55:00|536.47|533.67|536.38|533.58|536.47|533.67|536.38|533.58|0
1628204400000|2021-08-05 23:00:00|536.28|533.48|536.75|533.95|536.75|533.95|536.28|533.48|0
1628204700000|2021-08-05 23:05:00|536.65|533.85|536.37|533.57|536.75|533.95|536.37|533.57|0
1628205000000|2021-08-05 23:10:00|536.19|533.39|536.19|533.39|536.19|533.39|536.19|533.39|0
1628205300000|2021-08-05 23:15:00|536.09|533.29|536.19|533.39|536.28|533.48|535.82|533.02|0
1628205600000|2021-08-05 23:20:00|536.18|533.38|536|533.2|536.18|533.38|536|533.2|0
1628205900000|2021-08-05 23:25:00|535.82|533.02|535.81|533.01|536|533.2|535.63|532.83|0
1628206200000|2021-08-05 23:30:00|535.63|532.83|535.81|533.01|535.81|533.01|535.63|532.83|0
1628206500000|2021-08-05 23:35:00|536|533.2|535.63|532.83|536|533.2|535.44|532.64|0
1628206800000|2021-08-05 23:40:00|535.81|533.01|535.81|533.01|536.18|533.38|535.81|533.01|0
1628207100000|2021-08-05 23:45:00|535.62|532.82|535.25|532.45|535.71|532.91|535.25|532.45|0
1628207400000|2021-08-05 23:50:00|535.07|532.27|535.25|532.45|535.44|532.64|535.07|532.27|0
1628207700000|2021-08-05 23:55:00|535.07|532.27|535.25|532.45|535.43|532.63|535.07|532.27|0
1628208000000|2021-08-06 00:00:00|535.07|532.27|535.25|532.45|535.25|532.45|534.7|531.9|0
1628208300000|2021-08-06 00:05:00|535.06|532.26|536.17|533.37|536.35|533.55|535.06|532.26|0
1628208600000|2021-08-06 00:10:00|536.35|533.55|536.35|533.55|536.9|534.1|536.17|533.37|0
1628208900000|2021-08-06 00:15:00|536.53|533.73|536.16|533.36|536.9|534.1|535.98|533.18|0
1628209200000|2021-08-06 00:20:00|535.98|533.18|536.16|533.36|536.35|533.55|535.98|533.18|0
1628209500000|2021-08-06 00:25:00|536.25|533.45|536.16|533.36|536.53|533.73|535.98|533.18|0
1628209800000|2021-08-06 00:30:00|536.34|533.54|536.53|533.73|536.71|533.91|535.97|533.17|0
1628210100000|2021-08-06 00:35:00|536.71|533.91|536.34|533.54|536.71|533.91|536.34|533.54|0
1628210400000|2021-08-06 00:40:00|536.43|533.63|536.34|533.54|536.52|533.72|536.34|533.54|0
1628210700000|2021-08-06 00:45:00|536.52|533.72|535.78|532.98|536.52|533.72|535.78|532.98|0
1628211000000|2021-08-06 00:50:00|535.6|532.8|535.41|532.61|535.78|532.98|535.23|532.43|0
1628211300000|2021-08-06 00:55:00|535.5|532.7|535.59|532.79|535.78|532.98|535.23|532.43|0
1628211600000|2021-08-06 01:00:00|535.41|532.61|535.04|532.24|535.41|532.61|534.86|532.06|0
1628211900000|2021-08-06 01:05:00|535.13|532.33|535.22|532.42|535.22|532.42|534.85|532.05|0
1628212200000|2021-08-06 01:10:00|535.41|532.61|535.22|532.42|535.41|532.61|535.04|532.24|0
1628212500000|2021-08-06 01:15:00|535.31|532.51|535.59|532.79|535.59|532.79|535.04|532.24|0
1628212800000|2021-08-06 01:20:00|535.49|532.69|534.85|532.05|535.49|532.69|534.85|532.05|0
1628213100000|2021-08-06 01:25:00|535.03|532.23|535.03|532.23|535.22|532.42|534.85|532.05|0
1628213400000|2021-08-06 01:30:00|534.93|532.13|535.12|532.32|535.21|532.41|534.66|531.86|0
1628213700000|2021-08-06 01:35:00|535.03|532.23|534.66|531.86|535.4|532.6|534.66|531.86|0
1628214000000|2021-08-06 01:40:00|534.84|532.04|535.39|532.59|535.39|532.59|534.84|532.04|0
1628214300000|2021-08-06 01:45:00|535.21|532.41|535.02|532.22|535.39|532.59|534.84|532.04|0
1628214600000|2021-08-06 01:50:00|535.21|532.41|535.57|532.77|535.57|532.77|535.02|532.22|0
1628214900000|2021-08-06 01:55:00|535.39|532.59|535.94|533.14|536.31|533.51|535.2|532.4|0
1628215200000|2021-08-06 02:00:00|535.76|532.96|535.75|532.95|535.84|533.04|535.48|532.68|0
1628215500000|2021-08-06 02:05:00|535.84|533.04|535.94|533.14|536.12|533.32|535.75|532.95|0
1628215800000|2021-08-06 02:10:00|535.75|532.95|536.12|533.32|536.12|533.32|535.57|532.77|0
1628216100000|2021-08-06 02:15:00|535.93|533.13|535.93|533.13|536.12|533.32|535.75|532.95|0
1628216400000|2021-08-06 02:20:00|535.75|532.95|535.75|532.95|535.93|533.13|535.56|532.76|0
1628216700000|2021-08-06 02:25:00|535.56|532.76|535.93|533.13|536.11|533.31|535.56|532.76|0
1628217000000|2021-08-06 02:30:00|536.11|533.31|536.11|533.31|536.11|533.31|535.93|533.13|0
1628217300000|2021-08-06 02:35:00|536.01|533.21|535.56|532.76|536.11|533.31|535.56|532.76|0
1628217600000|2021-08-06 02:40:00|535.74|532.94|535.92|533.12|535.92|533.12|535.56|532.76|0
1628217900000|2021-08-06 02:45:00|535.83|533.03|535.74|532.94|535.92|533.12|535.55|532.75|0
1628218200000|2021-08-06 02:50:00|535.82|533.02|535.73|532.93|535.92|533.12|535.73|532.93|0
1628218500000|2021-08-06 02:55:00|535.55|532.75|535.92|533.12|535.92|533.12|535.55|532.75|0
1628218800000|2021-08-06 03:00:00|536.1|533.3|535.91|533.11|536.1|533.3|535.91|533.11|0
1628219100000|2021-08-06 03:05:00|536.1|533.3|536.28|533.48|536.47|533.67|535.91|533.11|0
1628219400000|2021-08-06 03:10:00|536.37|533.57|536.83|534.03|536.83|534.03|536.28|533.48|0
1628219700000|2021-08-06 03:15:00|536.65|533.85|536.65|533.85|536.83|534.03|536.65|533.85|0
1628220000000|2021-08-06 03:20:00|536.55|533.75|536.64|533.84|536.83|534.03|536.46|533.66|0
1628220300000|2021-08-06 03:25:00|536.83|534.03|536.83|534.03|537.01|534.21|536.64|533.84|0
1628220600000|2021-08-06 03:30:00|537.01|534.21|536.64|533.84|537.2|534.4|536.64|533.84|0
1628220900000|2021-08-06 03:35:00|536.83|534.03|537.01|534.21|537.01|534.21|536.64|533.84|0
1628221200000|2021-08-06 03:40:00|536.82|534.02|536.64|533.84|536.82|534.02|536.64|533.84|0
1628221500000|2021-08-06 03:45:00|536.73|533.93|536.82|534.02|537.19|534.39|536.73|533.93|0
1628221800000|2021-08-06 03:50:00|536.91|534.11|536.63|533.83|537.19|534.39|536.63|533.83|0
1628222100000|2021-08-06 03:55:00|536.82|534.02|537.55|534.75|537.74|534.94|536.82|534.02|0
1628222400000|2021-08-06 04:00:00|537.37|534.57|537.18|534.38|537.37|534.57|537.18|534.38|0
1628222700000|2021-08-06 04:05:00|537.27|534.47|537.37|534.57|537.55|534.75|537.18|534.38|0
1628223000000|2021-08-06 04:10:00|537.36|534.56|537.36|534.56|537.36|534.56|537.18|534.38|0
1628223300000|2021-08-06 04:15:00|537.18|534.38|536.81|534.01|537.18|534.38|536.81|534.01|0
1628223600000|2021-08-06 04:20:00|536.62|533.82|536.81|534.01|536.81|534.01|536.53|533.73|0
1628223900000|2021-08-06 04:25:00|536.62|533.82|536.99|534.19|536.99|534.19|536.62|533.82|0
1628224200000|2021-08-06 04:30:00|537.17|534.37|537.36|534.56|537.36|534.56|537.08|534.28|0
1628224500000|2021-08-06 04:35:00|537.26|534.46|536.98|534.18|537.35|534.55|536.98|534.18|0
1628224800000|2021-08-06 04:40:00|537.17|534.37|537.17|534.37|537.17|534.37|536.98|534.18|0
1628225100000|2021-08-06 04:45:00|537.07|534.27|537.35|534.55|537.35|534.55|536.98|534.18|0
1628225400000|2021-08-06 04:50:00|537.16|534.36|536.98|534.18|537.16|534.36|536.98|534.18|0
1628225700000|2021-08-06 04:55:00|536.79|533.99|536.98|534.18|536.98|534.18|536.79|533.99|0
1628226000000|2021-08-06 05:00:00|537.16|534.36|537.06|534.26|537.16|534.36|536.79|533.99|0
1628226300000|2021-08-06 05:05:00|536.97|534.17|536.42|533.62|537.16|534.36|536.42|533.62|0
1628226600000|2021-08-06 05:10:00|536.51|533.71|536.79|533.99|536.79|533.99|536.23|533.43|0
1628226900000|2021-08-06 05:15:00|536.6|533.8|536.97|534.17|537.15|534.35|536.6|533.8|0
1628227200000|2021-08-06 05:20:00|536.87|534.07|536.6|533.8|537.06|534.26|536.6|533.8|0
1628227500000|2021-08-06 05:25:00|536.78|533.98|536.6|533.8|536.78|533.98|536.41|533.61|0
1628227800000|2021-08-06 05:30:00|536.68|533.88|537.15|534.35|537.33|534.53|536.6|533.8|0
1628228100000|2021-08-06 05:35:00|537.33|534.53|536.78|533.98|537.33|534.53|536.59|533.79|0
1628228400000|2021-08-06 05:40:00|536.87|534.07|537.9|535.1|538.08|535.28|536.78|533.98|0
1628228700000|2021-08-06 05:45:00|538.08|535.28|538.27|535.47|538.45|535.65|537.9|535.1|0
1628229000000|2021-08-06 05:50:00|538.45|535.65|538.82|536.02|539|536.2|538.27|535.47|0
1628229300000|2021-08-06 05:55:00|538.91|536.11|539|536.2|539|536.2|538.63|535.83|0
1628229600000|2021-08-06 06:00:00|538.82|536.02|538.81|536.01|539|536.2|538.26|535.46|0
1628229900000|2021-08-06 06:05:00|538.72|535.92|538.63|535.83|538.81|536.01|538.44|535.64|0
1628230200000|2021-08-06 06:10:00|538.72|535.92|538.81|536.01|538.99|536.19|538.63|535.83|0
1628230500000|2021-08-06 06:15:00|538.63|535.83|538.81|536.01|538.81|536.01|538.26|535.46|0
1628230800000|2021-08-06 06:20:00|538.62|535.82|539.54|536.74|539.73|536.93|538.62|535.82|0
1628231100000|2021-08-06 06:25:00|539.73|536.93|539.54|536.74|539.73|536.93|539.36|536.56|0
1628231400000|2021-08-06 06:30:00|539.36|536.56|539.36|536.56|539.54|536.74|539.17|536.37|0
1628231700000|2021-08-06 06:35:00|539.17|536.37|539.54|536.74|539.72|536.92|539.17|536.37|0
1628232000000|2021-08-06 06:40:00|539.63|536.83|538.7|535.9|539.63|536.83|538.25|535.45|0
1628232300000|2021-08-06 06:45:00|538.8|536|538.8|536|538.8|536|538.61|535.81|0
1628232600000|2021-08-06 06:50:00|538.61|535.81|538.43|535.63|538.98|536.18|538.43|535.63|0
1628232900000|2021-08-06 06:55:00|538.61|535.81|538.61|535.81|538.79|535.99|538.24|535.44|0
1628233200000|2021-08-06 07:00:00|538.7|535.9|538.61|535.81|538.98|536.18|537.87|535.07|0
1628233500000|2021-08-06 07:05:00|538.41|536.01|537.67|535.27|538.41|536.01|537.48|535.08|0
1628233800000|2021-08-06 07:10:00|537.48|535.08|536.74|534.34|537.48|535.08|536.38|533.98|0
1628234100000|2021-08-06 07:15:00|536.46|534.06|537.29|534.89|537.48|535.08|536.19|533.79|0
1628234400000|2021-08-06 07:20:00|537.48|535.08|537.48|535.08|537.48|535.08|536.92|534.52|0
1628234700000|2021-08-06 07:25:00|537.29|534.89|537.29|534.89|538.03|535.63|537.11|534.71|0
1628235000000|2021-08-06 07:30:00|537.47|535.07|536.74|534.34|537.47|535.07|536.55|534.15|0
1628235300000|2021-08-06 07:35:00|536.55|534.15|536.73|534.33|536.92|534.52|536.18|533.78|0
1628235600000|2021-08-06 07:40:00|536.64|534.24|537.1|534.7|537.29|534.89|536.55|534.15|0
1628235900000|2021-08-06 07:45:00|537|534.6|537.1|534.7|537.1|534.7|536.55|534.15|0
1628236200000|2021-08-06 07:50:00|536.91|534.51|537.1|534.7|537.83|535.43|536.73|534.33|0
1628236500000|2021-08-06 07:55:00|537.19|534.79|537.46|535.06|537.46|535.06|536.91|534.51|0
1628236800000|2021-08-06 08:00:00|537.28|534.88|536.54|534.14|537.46|535.06|536.36|533.96|0
1628237100000|2021-08-06 08:05:00|536.72|534.32|536.35|533.95|536.91|534.51|536.35|533.95|0
1628237400000|2021-08-06 08:10:00|536.44|534.04|536.72|534.32|536.72|534.32|536.35|533.95|0
1628237700000|2021-08-06 08:15:00|536.62|534.22|536.9|534.5|537.09|534.69|536.54|534.14|0
1628238000000|2021-08-06 08:20:00|537.09|534.69|537.45|535.05|537.45|535.05|536.72|534.32|0
1628238300000|2021-08-06 08:25:00|537.64|535.24|537.82|535.42|538.01|535.61|537.54|535.14|0
1628238600000|2021-08-06 08:30:00|537.64|535.24|537.63|535.23|537.82|535.42|537.63|535.23|0
1628238900000|2021-08-06 08:35:00|537.82|535.42|537.82|535.42|538.19|535.79|537.82|535.42|0
1628239200000|2021-08-06 08:40:00|538|535.6|538.37|535.97|538.55|536.15|538|535.6|0
1628239500000|2021-08-06 08:45:00|538.18|535.78|539.1|536.7|539.1|536.7|538.18|535.78|0
1628239800000|2021-08-06 08:50:00|538.92|536.52|539.1|536.7|539.1|536.7|538.92|536.52|0
1628240100000|2021-08-06 08:55:00|539.29|536.89|540.21|537.81|540.76|538.36|539.29|536.89|0
1628240400000|2021-08-06 09:00:00|540.39|537.99|540.39|537.99|540.58|538.18|540.21|537.81|0
1628240700000|2021-08-06 09:05:00|540.2|537.8|540.02|537.62|540.39|537.99|540.02|537.62|0
1628241000000|2021-08-06 09:10:00|540.2|537.8|540.2|537.8|540.39|537.99|540.02|537.62|0
1628241300000|2021-08-06 09:15:00|540.02|537.62|540.01|537.61|540.2|537.8|540.01|537.61|0
1628241600000|2021-08-06 09:20:00|539.92|537.52|540.38|537.98|540.57|538.17|539.83|537.43|0
1628241900000|2021-08-06 09:25:00|540.2|537.8|539.63|537.23|540.38|537.98|539.63|537.23|0
1628242200000|2021-08-06 09:30:00|539.45|537.05|539.45|537.05|539.63|537.23|538.89|536.49|0
1628242500000|2021-08-06 09:35:00|539.26|536.86|539.45|537.05|539.45|537.05|539.26|536.86|0
1628242800000|2021-08-06 09:40:00|539.26|536.86|539.63|537.23|539.63|537.23|539.08|536.68|0
1628243100000|2021-08-06 09:45:00|539.53|537.13|539.63|537.23|539.81|537.41|539.44|537.04|0
1628243400000|2021-08-06 09:50:00|539.71|537.31|539.81|537.41|540.36|537.96|539.63|537.23|0
1628243700000|2021-08-06 09:55:00|539.99|537.59|539.99|537.59|540.18|537.78|539.81|537.41|0
1628244000000|2021-08-06 10:00:00|539.81|537.41|539.62|537.22|539.81|537.41|539.62|537.22|0
1628244300000|2021-08-06 10:05:00|539.44|537.04|539.25|536.85|539.44|537.04|539.25|536.85|0
1628244600000|2021-08-06 10:10:00|539.43|537.03|540.54|538.14|540.73|538.33|539.43|537.03|0
1628244900000|2021-08-06 10:15:00|540.36|537.96|540.35|537.95|540.54|538.14|540.17|537.77|0
1628245200000|2021-08-06 10:20:00|540.17|537.77|540.54|538.14|540.54|538.14|539.98|537.58|0
1628245500000|2021-08-06 10:25:00|540.35|537.95|540.35|537.95|541.28|538.88|540.35|537.95|0
1628245800000|2021-08-06 10:30:00|540.16|537.76|540.16|537.76|540.35|537.95|539.98|537.58|0
1628246100000|2021-08-06 10:35:00|539.98|537.58|540.16|537.76|540.35|537.95|539.61|537.21|0
1628246400000|2021-08-06 10:40:00|540.25|537.85|540.34|537.94|540.53|538.13|539.98|537.58|0
1628246700000|2021-08-06 10:45:00|540.16|537.76|540.16|537.76|540.34|537.94|539.97|537.57|0
1628247000000|2021-08-06 10:50:00|539.97|537.57|540.16|537.76|540.34|537.94|539.79|537.39|0
1628247300000|2021-08-06 10:55:00|539.97|537.57|540.15|537.75|540.34|537.94|539.79|537.39|0
1628247600000|2021-08-06 11:00:00|540.24|537.84|540.15|537.75|540.52|538.12|540.15|537.75|0
1628247900000|2021-08-06 11:05:00|540.34|537.94|541.07|538.67|541.26|538.86|540.15|537.75|0
1628248200000|2021-08-06 11:10:00|541.26|538.86|540.7|538.3|541.26|538.86|540.7|538.3|0
1628248500000|2021-08-06 11:15:00|540.89|538.49|541.07|538.67|541.07|538.67|540.7|538.3|0
1628248800000|2021-08-06 11:20:00|540.97|538.57|540.88|538.48|540.97|538.57|540.88|538.48|0
1628249100000|2021-08-06 11:25:00|541.07|538.67|540.69|538.29|541.63|539.23|540.5|538.1|0
1628249400000|2021-08-06 11:30:00|540.87|538.47|541.24|538.84|541.24|538.84|540.87|538.47|0
1628249700000|2021-08-06 11:35:00|541.06|538.66|541.24|538.84|541.24|538.84|541.05|538.65|0
1628250000000|2021-08-06 11:40:00|541.05|538.65|540.68|538.28|541.05|538.65|540.68|538.28|0
1628250300000|2021-08-06 11:45:00|540.87|538.47|540.49|538.09|540.87|538.47|540.31|537.91|0
1628250600000|2021-08-06 11:50:00|540.31|537.91|540.31|537.91|540.49|538.09|540.12|537.72|0
1628250900000|2021-08-06 11:55:00|540.12|537.72|540.12|537.72|540.31|537.91|540.12|537.72|0
1628251200000|2021-08-06 12:00:00|540.31|537.91|539.93|537.53|540.31|537.91|539.93|537.53|0
1628251500000|2021-08-06 12:05:00|540.12|537.72|540.49|538.09|540.49|538.09|539.93|537.53|0
1628251800000|2021-08-06 12:10:00|540.67|538.27|540.49|538.09|540.86|538.46|540.3|537.9|0
1628252100000|2021-08-06 12:15:00|540.3|537.9|540.3|537.9|540.48|538.08|540.3|537.9|0
1628252400000|2021-08-06 12:20:00|540.48|538.08|540.11|537.71|540.48|538.08|539.74|537.34|0
1628252700000|2021-08-06 12:25:00|539.93|537.53|539.19|536.79|540.11|537.71|539|536.6|0
1628253000000|2021-08-06 12:30:00|539|536.6|540.42|538.02|545.06|542.66|537.71|535.31|0
1628253300000|2021-08-06 12:35:00|540.05|537.65|540.05|537.65|540.42|538.02|538.01|535.61|0
1628253600000|2021-08-06 12:40:00|539.49|537.09|538.01|535.61|541.34|538.94|537.45|535.05|0
1628253900000|2021-08-06 12:45:00|537.64|535.24|536.9|534.5|539.12|536.72|536.9|534.5|0
1628254200000|2021-08-06 12:50:00|537.08|534.68|536.9|534.5|537.64|535.24|535.05|532.65|0
1628254500000|2021-08-06 12:55:00|537.08|534.68|538.46|536.06|538.56|536.16|537.08|534.68|0
1628254800000|2021-08-06 13:00:00|538.56|536.16|539.3|536.9|539.85|537.45|538|535.6|0
1628255100000|2021-08-06 13:05:00|539.38|536.98|539.66|537.26|539.85|537.45|538.74|536.34|0
1628255400000|2021-08-06 13:10:00|539.85|537.45|539.85|537.45|539.85|537.45|539.11|536.71|0
1628255700000|2021-08-06 13:15:00|539.66|537.26|540.4|538|540.96|538.56|539.66|537.26|0
1628256000000|2021-08-06 13:20:00|540.21|537.81|541.51|539.11|541.88|539.48|540.03|537.63|0
1628256300000|2021-08-06 13:25:00|541.69|539.29|540.4|538|542.07|539.67|540.4|538|0
1628256600000|2021-08-06 13:30:00|540.21|537.81|545.78|543.38|546.15|543.75|539.66|537.26|0
1628256900000|2021-08-06 13:35:00|545.4|543|543.73|541.33|546.15|543.75|542.62|540.22|0
1628257200000|2021-08-06 13:40:00|544.29|541.89|544.66|542.26|545.59|543.19|543.36|540.96|0
1628257500000|2021-08-06 13:45:00|544.47|542.07|542.61|540.21|545.21|542.81|542.06|539.66|0
1628257800000|2021-08-06 13:50:00|542.7|540.3|540.57|538.17|542.8|540.4|538.54|536.14|0
1628258100000|2021-08-06 13:55:00|540.39|537.99|539.64|537.24|540.39|537.99|538.72|536.32|0
1628258400000|2021-08-06 14:00:00|539.73|537.33|541.86|539.46|541.86|539.46|537.98|535.58|0
1628258700000|2021-08-06 14:05:00|542.05|539.65|542.05|539.65|543.16|540.76|540.75|538.35|0
1628259000000|2021-08-06 14:10:00|541.86|539.46|540.93|538.53|542.79|540.39|540.75|538.35|0
1628259300000|2021-08-06 14:15:00|540.75|538.35|541.86|539.46|542.42|540.02|540.56|538.16|0
1628259600000|2021-08-06 14:20:00|541.67|539.27|542.97|540.57|542.97|540.57|541.12|538.72|0
1628259900000|2021-08-06 14:25:00|543.16|540.76|542.41|540.01|543.16|540.76|542.04|539.64|0
1628260200000|2021-08-06 14:30:00|542.6|540.2|543.52|541.12|544.08|541.68|542.23|539.83|0
1628260500000|2021-08-06 14:35:00|543.34|540.94|542.41|540.01|543.89|541.49|542.04|539.64|0
1628260800000|2021-08-06 14:40:00|542.59|540.19|542.04|539.64|542.59|540.19|541.66|539.26|0
1628261100000|2021-08-06 14:45:00|542.03|539.63|539.62|537.22|542.41|540.01|539.62|537.22|0
1628261400000|2021-08-06 14:50:00|539.44|537.04|539.99|537.59|539.99|537.59|538.7|536.3|0
1628261700000|2021-08-06 14:55:00|540.18|537.78|540.18|537.78|540.36|537.96|538.14|535.74|0
1628262000000|2021-08-06 15:00:00|540.55|538.15|539.8|537.4|541.66|539.26|539.43|537.03|0
1628262300000|2021-08-06 15:05:00|539.62|537.22|540.54|538.14|540.73|538.33|538.51|536.11|0
1628262600000|2021-08-06 15:10:00|540.73|538.33|539.99|537.59|540.91|538.51|539.62|537.22|0
1628262900000|2021-08-06 15:15:00|540.07|537.67|540.17|537.77|540.35|537.95|538.69|536.29|0
1628263200000|2021-08-06 15:20:00|540.35|537.95|542.39|539.99|542.58|540.18|540.35|537.95|0
1628263500000|2021-08-06 15:25:00|542.2|539.8|542.2|539.8|542.39|539.99|540.54|538.14|0
1628263800000|2021-08-06 15:30:00|541.92|539.52|541.09|538.69|542.39|539.99|541.09|538.69|0
1628264100000|2021-08-06 15:35:00|540.9|538.5|540.53|538.13|541.27|538.87|540.16|537.76|0
1628264400000|2021-08-06 15:40:00|540.35|537.95|540.34|537.94|540.9|538.5|539.79|537.39|0
1628264700000|2021-08-06 15:45:00|540.16|537.76|540.9|538.5|541.27|538.87|539.79|537.39|0
1628265000000|2021-08-06 15:50:00|540.71|538.31|541.45|539.05|541.45|539.05|540.71|538.31|0
1628265300000|2021-08-06 15:55:00|541.27|538.87|543.49|541.09|543.49|541.09|541.08|538.68|0
1628265600000|2021-08-06 16:00:00|543.68|541.28|543.58|541.18|543.86|541.46|542.93|540.53|0
1628265900000|2021-08-06 16:05:00|543.49|541.09|542.93|540.53|543.67|541.27|542.93|540.53|0
1628266200000|2021-08-06 16:10:00|542.83|540.43|542.37|539.97|543.11|540.71|542.19|539.79|0
1628266500000|2021-08-06 16:15:00|542.56|540.16|542.74|540.34|542.93|540.53|541.81|539.41|0
1628266800000|2021-08-06 16:20:00|542.93|540.53|543.48|541.08|543.48|541.08|542.55|540.15|0
1628267100000|2021-08-06 16:25:00|543.57|541.17|543.2|540.8|543.67|541.27|542.92|540.52|0
1628267400000|2021-08-06 16:30:00|543.29|540.89|543.29|540.89|544.22|541.82|542.55|540.15|0
1628267700000|2021-08-06 16:35:00|543.19|540.79|542.73|540.33|543.85|541.45|542.73|540.33|0
1628268000000|2021-08-06 16:40:00|542.55|540.15|542.36|539.96|542.73|540.33|541.99|539.59|0
1628268300000|2021-08-06 16:45:00|542.17|539.77|542.91|540.51|543.1|540.7|542.17|539.77|0
1628268600000|2021-08-06 16:50:00|543.1|540.7|544.21|541.81|544.21|541.81|542.91|540.51|0
1628268900000|2021-08-06 16:55:00|544.03|541.63|544.95|542.55|545.14|542.74|544.03|541.63|0
1628269200000|2021-08-06 17:00:00|545.04|542.64|545.32|542.92|545.51|543.11|544.58|542.18|0
1628269500000|2021-08-06 17:05:00|545.14|542.74|544.58|542.18|545.32|542.92|544.58|542.18|0
1628269800000|2021-08-06 17:10:00|544.76|542.36|545.32|542.92|545.32|542.92|544.58|542.18|0
1628270100000|2021-08-06 17:15:00|545.13|542.73|545.32|542.92|545.5|543.1|544.95|542.55|0
1628270400000|2021-08-06 17:20:00|545.13|542.73|544.01|541.61|545.13|542.73|544.01|541.61|0
1628270700000|2021-08-06 17:25:00|544.2|541.8|544.01|541.61|544.2|541.8|543.64|541.24|0
1628271000000|2021-08-06 17:30:00|543.83|541.43|544.38|541.98|544.38|541.98|543.83|541.43|0
1628271300000|2021-08-06 17:35:00|544.57|542.17|544.01|541.61|544.57|542.17|544.01|541.61|0
1628271600000|2021-08-06 17:40:00|544.19|541.79|543.45|541.05|544.19|541.79|543.26|540.86|0
1628271900000|2021-08-06 17:45:00|543.35|540.95|543.63|541.23|544.38|541.98|543.35|540.95|0
1628272200000|2021-08-06 17:50:00|543.72|541.32|543.45|541.05|544.01|541.61|543.26|540.86|0
1628272500000|2021-08-06 17:55:00|543.26|540.86|544.19|541.79|544.19|541.79|543.26|540.86|0
1628272800000|2021-08-06 18:00:00|544.37|541.97|544.46|542.06|544.74|542.34|544|541.6|0
1628273100000|2021-08-06 18:05:00|544.37|541.97|544.18|541.78|544.74|542.34|543.81|541.41|0
1628273400000|2021-08-06 18:10:00|544.37|541.97|543.44|541.04|544.37|541.97|543.44|541.04|0
1628273700000|2021-08-06 18:15:00|543.25|540.85|544.18|541.78|544.37|541.97|543.25|540.85|0
1628274000000|2021-08-06 18:20:00|543.99|541.59|543.43|541.03|543.99|541.59|543.06|540.66|0
1628274300000|2021-08-06 18:25:00|543.62|541.22|543.25|540.85|543.62|541.22|542.88|540.48|0
1628274600000|2021-08-06 18:30:00|543.43|541.03|543.25|540.85|543.62|541.22|542.69|540.29|0
1628274900000|2021-08-06 18:35:00|543.06|540.66|542.87|540.47|543.06|540.66|542.5|540.1|0
1628275200000|2021-08-06 18:40:00|543.06|540.66|542.13|539.73|543.06|540.66|542.13|539.73|0
1628275500000|2021-08-06 18:45:00|542.31|539.91|540.83|538.43|542.31|539.91|540.83|538.43|0
1628275800000|2021-08-06 18:50:00|540.64|538.24|540.64|538.24|541.57|539.17|540.64|538.24|0
1628276100000|2021-08-06 18:55:00|540.46|538.06|539.71|537.31|540.64|538.24|539.71|537.31|0
1628276400000|2021-08-06 19:00:00|539.9|537.5|538.97|536.57|540.36|537.96|538.97|536.57|0
1628276700000|2021-08-06 19:05:00|539.34|536.94|540.64|538.24|540.82|538.42|539.16|536.76|0
1628277000000|2021-08-06 19:10:00|540.82|538.42|541.56|539.16|541.75|539.35|540.82|538.42|0
1628277300000|2021-08-06 19:15:00|541.46|539.06|541.93|539.53|541.93|539.53|541.37|538.97|0
1628277600000|2021-08-06 19:20:00|542.11|539.71|542.11|539.71|542.3|539.9|541.93|539.53|0
1628277900000|2021-08-06 19:25:00|541.93|539.53|543.04|540.64|543.04|540.64|541.93|539.53|0
1628278200000|2021-08-06 19:30:00|542.85|540.45|543.59|541.19|543.6|541.2|542.48|540.08|0
1628278500000|2021-08-06 19:35:00|543.68|541.28|542.38|539.98|544.34|541.94|542.38|539.98|0
1628278800000|2021-08-06 19:40:00|542.48|540.08|540.81|538.41|542.85|540.45|540.81|538.41|0
1628279100000|2021-08-06 19:45:00|540.99|538.59|540.62|538.22|540.99|538.59|540.25|537.85|0
1628279400000|2021-08-06 19:50:00|540.25|537.85|541.55|539.15|541.55|539.15|539.69|537.29|0
1628279700000|2021-08-06 19:55:00|541.73|539.33|543.4|541|544.14|541.74|541.55|539.15|0
1628280000000|2021-08-06 20:00:00|543.21|540.81|543.58|541.18|543.86|541.46|543.03|540.63|0
1628280300000|2021-08-06 20:05:00|543.4|541|543.39|540.99|543.58|541.18|543.21|540.81|0
1628280600000|2021-08-06 20:10:00|543.21|540.81|543.95|541.55|544.14|541.74|543.21|540.81|0
1628492700000|2021-08-09 07:05:00|536.89|534.49|538.74|536.34|539.11|536.71|536.34|533.94|0
1628493000000|2021-08-09 07:10:00|538.93|536.53|537.26|534.86|539.86|537.46|536.89|534.49|0
1628493300000|2021-08-09 07:15:00|537.45|535.05|537.63|535.23|538|535.6|536.89|534.49|0
1628493600000|2021-08-09 07:20:00|537.44|535.04|536.7|534.3|537.81|535.41|536.7|534.3|0
1628493900000|2021-08-09 07:25:00|536.89|534.49|537.25|534.85|537.63|535.23|536.52|534.12|0
1628494200000|2021-08-09 07:30:00|537.44|535.04|537.44|535.04|537.99|535.59|536.33|533.93|0
1628494500000|2021-08-09 07:35:00|537.53|535.13|536.51|534.11|537.99|535.59|536.33|533.93|0
1628494800000|2021-08-09 07:40:00|536.7|534.3|535.49|533.09|536.7|534.3|535.4|533|0
1628495100000|2021-08-09 07:45:00|535.4|533|535.21|532.81|535.95|533.55|535.03|532.63|0
1628495400000|2021-08-09 07:50:00|535.4|533|535.85|533.45|535.95|533.55|535.21|532.81|0
1628495700000|2021-08-09 07:55:00|535.77|533.37|535.76|533.36|536.13|533.73|535.58|533.18|0
1628496000000|2021-08-09 08:00:00|535.95|533.55|535.58|533.18|536.69|534.29|534.84|532.44|0
1628496300000|2021-08-09 08:05:00|535.39|532.99|534.28|531.88|535.58|533.18|533.91|531.51|0
1628496600000|2021-08-09 08:10:00|534.1|531.7|535.94|533.54|536.31|533.91|533.73|531.33|0
1628496900000|2021-08-09 08:15:00|535.76|533.36|536.49|534.09|536.59|534.19|535.76|533.36|0
1628497200000|2021-08-09 08:20:00|536.31|533.91|536.31|533.91|536.68|534.28|536.12|533.72|0
1628497500000|2021-08-09 08:25:00|536.21|533.81|536.12|533.72|536.31|533.91|535.94|533.54|0
1628497800000|2021-08-09 08:30:00|536.31|533.91|536.3|533.9|536.67|534.27|535.2|532.8|0
1628498100000|2021-08-09 08:35:00|536.12|533.72|536.49|534.09|536.67|534.27|536.02|533.62|0
1628498400000|2021-08-09 08:40:00|536.3|533.9|537.41|535.01|537.41|535.01|536.12|533.72|0
1628498700000|2021-08-09 08:45:00|537.23|534.83|537.22|534.82|537.78|535.38|536.85|534.45|0
1628499000000|2021-08-09 08:50:00|537.41|535.01|537.41|535.01|537.59|535.19|537.04|534.64|0
1628499300000|2021-08-09 08:55:00|537.31|534.91|537.22|534.82|537.59|535.19|536.85|534.45|0
1628499600000|2021-08-09 09:00:00|537.03|534.63|536.48|534.08|537.03|534.63|535.74|533.34|0
1628499900000|2021-08-09 09:05:00|536.66|534.26|536.85|534.45|536.85|534.45|536.29|533.89|0
1628500200000|2021-08-09 09:10:00|536.66|534.26|536.47|534.07|537.03|534.63|536.29|533.89|0
1628500500000|2021-08-09 09:15:00|536.66|534.26|536.1|533.7|536.66|534.26|536.1|533.7|0
1628500800000|2021-08-09 09:20:00|535.92|533.52|536.1|533.7|536.29|533.89|535.55|533.15|0
1628501100000|2021-08-09 09:25:00|535.91|533.51|535.54|533.14|536.65|534.25|535.54|533.14|0
1628501400000|2021-08-09 09:30:00|535.63|533.23|536.1|533.7|536.28|533.88|535.63|533.23|0
1628501700000|2021-08-09 09:35:00|535.91|533.51|536.83|534.43|536.83|534.43|535.73|533.33|0
1628502000000|2021-08-09 09:40:00|536.65|534.25|536.28|533.88|536.83|534.43|536.09|533.69|0
1628502300000|2021-08-09 09:45:00|536.09|533.69|535.91|533.51|536.28|533.88|535.54|533.14|0
1628502600000|2021-08-09 09:50:00|536.09|533.69|536.83|534.43|536.83|534.43|535.91|533.51|0
1628502900000|2021-08-09 09:55:00|537.01|534.61|537.29|534.89|537.57|535.17|537.01|534.61|0
1628503200000|2021-08-09 10:00:00|537.2|534.8|538.86|536.46|538.86|536.46|537.2|534.8|0
1628503500000|2021-08-09 10:05:00|539.23|536.83|538.12|535.72|539.42|537.02|538.12|535.72|0
1628503800000|2021-08-09 10:10:00|538.3|535.9|538.3|535.9|538.49|536.09|538.12|535.72|0
1628504100000|2021-08-09 10:15:00|538.39|535.99|536.63|534.23|538.49|536.09|536.63|534.23|0
1628504400000|2021-08-09 10:20:00|536.82|534.42|536.45|534.05|538.48|536.08|536.45|534.05|0
1628504700000|2021-08-09 10:25:00|536.54|534.14|536.26|533.86|537|534.6|535.89|533.49|0
1628505000000|2021-08-09 10:30:00|536.44|534.04|536.44|534.04|536.81|534.41|536.07|533.67|0
1628505300000|2021-08-09 10:35:00|536.35|533.95|536.07|533.67|536.63|534.23|536.07|533.67|0
1628505600000|2021-08-09 10:40:00|536.26|533.86|536.25|533.85|536.44|534.04|536.07|533.67|0
1628505900000|2021-08-09 10:45:00|536.16|533.76|536.44|534.04|536.44|534.04|536.07|533.67|0
1628506200000|2021-08-09 10:50:00|536.62|534.22|537.17|534.77|537.36|534.96|536.44|534.04|0
1628506500000|2021-08-09 10:55:00|537.36|534.96|536.06|533.66|537.36|534.96|536.06|533.66|0
1628506800000|2021-08-09 11:00:00|535.88|533.48|536.06|533.66|536.25|533.85|535.51|533.11|0
1628507100000|2021-08-09 11:05:00|535.88|533.48|536.7|534.3|536.8|534.4|535.88|533.48|0
1628507400000|2021-08-09 11:10:00|536.8|534.4|536.8|534.4|537.54|535.14|536.61|534.21|0
1628507700000|2021-08-09 11:15:00|536.98|534.58|537.17|534.77|537.25|534.85|536.8|534.4|0
1628508000000|2021-08-09 11:20:00|536.98|534.58|537.9|535.5|538.28|535.88|536.98|534.58|0
1628508300000|2021-08-09 11:25:00|538.09|535.69|537.9|535.5|538.46|536.06|537.9|535.5|0
1628508600000|2021-08-09 11:30:00|537.99|535.59|537.71|535.31|538.09|535.69|537.71|535.31|0
1628508900000|2021-08-09 11:35:00|537.9|535.5|537.53|535.13|538.27|535.87|537.16|534.76|0
1628509200000|2021-08-09 11:40:00|537.71|535.31|538.27|535.87|538.64|536.24|537.71|535.31|0
1628509500000|2021-08-09 11:45:00|538.45|536.05|538.26|535.86|538.45|536.05|537.89|535.49|0
1628509800000|2021-08-09 11:50:00|538.17|535.77|537.71|535.31|538.26|535.86|537.71|535.31|0
1628510100000|2021-08-09 11:55:00|537.89|535.49|537.89|535.49|538.08|535.68|537.52|535.12|0
1628510400000|2021-08-09 12:00:00|537.98|535.58|536.96|534.56|537.98|535.58|536.78|534.38|0
1628510700000|2021-08-09 12:05:00|537.15|534.75|537.15|534.75|537.33|534.93|536.96|534.56|0
1628511000000|2021-08-09 12:10:00|537.23|534.83|536.96|534.56|537.33|534.93|536.77|534.37|0
1628511300000|2021-08-09 12:15:00|536.77|534.37|536.59|534.19|536.77|534.37|536.03|533.63|0
1628511600000|2021-08-09 12:20:00|536.77|534.37|536.4|534|537.14|534.74|536.4|534|0
1628511900000|2021-08-09 12:25:00|536.58|534.18|536.95|534.55|536.95|534.55|536.4|534|0
1628512200000|2021-08-09 12:30:00|537.14|534.74|536.77|534.37|537.32|534.92|536.58|534.18|0
1628512500000|2021-08-09 12:35:00|536.67|534.27|536.76|534.36|537.14|534.74|536.58|534.18|0
1628512800000|2021-08-09 12:40:00|536.95|534.55|537.5|535.1|537.5|535.1|536.85|534.45|0
1628513100000|2021-08-09 12:45:00|537.32|534.92|538.06|535.66|538.24|535.84|537.32|534.92|0
1628513400000|2021-08-09 12:50:00|538.14|535.74|538.42|536.02|539.72|537.32|538.14|535.74|0
1628513700000|2021-08-09 12:55:00|538.61|536.21|538.79|536.39|538.98|536.58|538.42|536.02|0
1628514000000|2021-08-09 13:00:00|538.98|536.58|539.53|537.13|539.9|537.5|538.98|536.58|0
1628514300000|2021-08-09 13:05:00|539.35|536.95|539.53|537.13|539.72|537.32|538.88|536.48|0
1628514600000|2021-08-09 13:10:00|539.43|537.03|539.53|537.13|539.53|537.13|538.97|536.57|0
1628514900000|2021-08-09 13:15:00|539.71|537.31|540.45|538.05|540.45|538.05|539.71|537.31|0
1628515200000|2021-08-09 13:20:00|540.27|537.87|540.45|538.05|540.45|538.05|540.08|537.68|0
1628515500000|2021-08-09 13:25:00|540.64|538.24|541.56|539.16|541.56|539.16|540.64|538.24|0
1628515800000|2021-08-09 13:30:00|541.75|539.35|538.04|535.64|543.98|541.58|538.04|535.64|0
1628516100000|2021-08-09 13:35:00|537.85|535.45|534.52|532.12|537.85|535.45|533.23|530.83|0
1628516400000|2021-08-09 13:40:00|533.97|531.57|537.11|534.71|537.11|534.71|533.87|531.47|0
1628516700000|2021-08-09 13:45:00|537.29|534.89|538.03|535.63|539.7|537.3|536.74|534.34|0
1628517000000|2021-08-09 13:50:00|538.4|536|536.36|533.96|538.96|536.56|536.36|533.96|0
1628517300000|2021-08-09 13:55:00|536.55|534.15|536.36|533.96|537.66|535.26|535.81|533.41|0
1628517600000|2021-08-09 14:00:00|536.18|533.78|535.9|533.5|537.1|534.7|535.81|533.41|0
1628517900000|2021-08-09 14:05:00|535.99|533.59|535.62|533.22|537.47|535.07|535.43|533.03|0
1628518200000|2021-08-09 14:10:00|535.71|533.31|534.88|532.48|537.1|534.7|534.51|532.11|0
1628518500000|2021-08-09 14:15:00|534.69|532.29|535.43|533.03|535.99|533.59|534.32|531.92|0
1628518800000|2021-08-09 14:20:00|535.62|533.22|536.35|533.95|536.54|534.14|535.43|533.03|0
1628519100000|2021-08-09 14:25:00|536.54|534.14|536.54|534.14|537.09|534.69|536.17|533.77|0
1628519400000|2021-08-09 14:30:00|536.72|534.32|536.16|533.76|537.46|535.06|536.16|533.76|0
1628519700000|2021-08-09 14:35:00|535.98|533.58|537.27|534.87|538.01|535.61|535.79|533.39|0
1628520000000|2021-08-09 14:40:00|537.09|534.69|538.38|535.98|538.75|536.35|537.09|534.69|0
1628520300000|2021-08-09 14:45:00|538.2|535.8|538.01|535.61|538.75|536.35|537.82|535.42|0
1628520600000|2021-08-09 14:50:00|537.82|535.42|538.01|535.61|540.05|537.65|537.45|535.05|0
1628520900000|2021-08-09 14:55:00|538.38|535.98|536.89|534.49|538.56|536.16|535.97|533.57|0
1628521200000|2021-08-09 15:00:00|536.71|534.31|536.52|534.12|537.45|535.05|536.34|533.94|0
1628521500000|2021-08-09 15:05:00|536.71|534.31|536.98|534.58|537.63|535.23|536.15|533.75|0
1628521800000|2021-08-09 15:10:00|537.08|534.68|537.07|534.67|537.45|535.05|536.52|534.12|0
1628522100000|2021-08-09 15:15:00|536.89|534.49|538|535.6|538.18|535.78|536.52|534.12|0
1628522400000|2021-08-09 15:20:00|537.81|535.41|536.89|534.49|538.37|535.97|536.7|534.3|0
1628522700000|2021-08-09 15:25:00|537.07|534.67|537.81|535.41|538.18|535.78|536.6|534.2|0
1628523000000|2021-08-09 15:30:00|537.99|535.59|539.06|536.66|539.24|536.84|537.02|534.62|0
1628523300000|2021-08-09 15:35:00|538.87|536.47|539.05|536.65|539.8|537.4|538.68|536.28|0
1628523600000|2021-08-09 15:40:00|538.87|536.47|539.42|537.02|539.61|537.21|538.87|536.47|0
1628523900000|2021-08-09 15:45:00|539.61|537.21|540.16|537.76|540.35|537.95|539.24|536.84|0
1628524200000|2021-08-09 15:50:00|539.98|537.58|540.9|538.5|541.09|538.69|539.97|537.57|0
1628524500000|2021-08-09 15:55:00|541.09|538.69|541.46|539.06|541.46|539.06|540.71|538.31|0
1628524800000|2021-08-09 16:00:00|541.45|539.05|539.97|537.57|541.45|539.05|539.97|537.57|0
1628525100000|2021-08-09 16:05:00|540.16|537.76|540.34|537.94|540.9|538.5|540.15|537.75|0
1628525400000|2021-08-09 16:10:00|540.43|538.03|540.52|538.12|540.71|538.31|540.34|537.94|0
1628525700000|2021-08-09 16:15:00|540.43|538.03|540.33|537.93|540.71|538.31|540.15|537.75|0
1628526000000|2021-08-09 16:20:00|540.24|537.84|539.41|537.01|540.52|538.12|539.41|537.01|0
1628526300000|2021-08-09 16:25:00|539.22|536.82|539.4|537|539.78|537.38|539.22|536.82|0
1628526600000|2021-08-09 16:30:00|539.59|537.19|539.96|537.56|540.33|537.93|539.4|537|0
1628526900000|2021-08-09 16:35:00|540.14|537.74|540.14|537.74|540.14|537.74|539.59|537.19|0
1628527200000|2021-08-09 16:40:00|540.33|537.93|539.58|537.18|540.33|537.93|539.21|536.81|0
1628527500000|2021-08-09 16:45:00|539.77|537.37|539.95|537.55|540.32|537.92|539.77|537.37|0
1628527800000|2021-08-09 16:50:00|540.14|537.74|540.32|537.92|540.51|538.11|540.14|537.74|0
1628528100000|2021-08-09 16:55:00|540.51|538.11|540.13|537.73|540.51|538.11|539.76|537.36|0
1628528400000|2021-08-09 17:00:00|540.32|537.92|540.32|537.92|540.69|538.29|540.13|537.73|0
1628528700000|2021-08-09 17:05:00|540.13|537.73|540.5|538.1|540.69|538.29|540.13|537.73|0
1628529000000|2021-08-09 17:10:00|540.32|537.92|540.68|538.28|540.87|538.47|540.31|537.91|0
1628529300000|2021-08-09 17:15:00|540.87|538.47|539.94|537.54|541.05|538.65|539.94|537.54|0
1628529600000|2021-08-09 17:20:00|540.13|537.73|540.68|538.28|540.68|538.28|539.75|537.35|0
1628529900000|2021-08-09 17:25:00|540.49|538.09|539.94|537.54|540.49|538.09|539.94|537.54|0
1628530200000|2021-08-09 17:30:00|539.75|537.35|539.56|537.16|539.94|537.54|539.38|536.98|0
1628530500000|2021-08-09 17:35:00|539.38|536.98|540.3|537.9|540.49|538.09|539.38|536.98|0
1628530800000|2021-08-09 17:40:00|540.49|538.09|540.3|537.9|540.67|538.27|540.02|537.62|0
1628531100000|2021-08-09 17:45:00|540.49|538.09|540.3|537.9|540.49|538.09|540.11|537.71|0
1628531400000|2021-08-09 17:50:00|540.11|537.71|540.48|538.08|540.48|538.08|540.11|537.71|0
1628531700000|2021-08-09 17:55:00|540.67|538.27|540.67|538.27|541.22|538.82|540.48|538.08|0
1628532000000|2021-08-09 18:00:00|540.85|538.45|541.22|538.82|541.22|538.82|540.67|538.27|0
1628532300000|2021-08-09 18:05:00|541.41|539.01|541.63|539.23|541.63|539.23|541.03|538.63|0
1628532600000|2021-08-09 18:10:00|541.82|539.42|542|539.6|542.37|539.97|541.63|539.23|0
1628532900000|2021-08-09 18:15:00|541.81|539.41|542.37|539.97|542.37|539.97|541.81|539.41|0
1628533200000|2021-08-09 18:20:00|542.46|540.06|542.55|540.15|542.55|540.15|542.18|539.78|0
1628533500000|2021-08-09 18:25:00|542.74|540.34|543.85|541.45|543.85|541.45|542.55|540.15|0
1628533800000|2021-08-09 18:30:00|544.04|541.64|544.78|542.38|544.78|542.38|544.04|541.64|0
1628534100000|2021-08-09 18:35:00|544.59|542.19|544.59|542.19|544.96|542.56|544.41|542.01|0
1628534400000|2021-08-09 18:40:00|544.4|542|543.1|540.7|544.4|542|542.73|540.33|0
1628534700000|2021-08-09 18:45:00|542.92|540.52|543.29|540.89|543.47|541.07|542.73|540.33|0
1628535000000|2021-08-09 18:50:00|543.1|540.7|543.1|540.7|543.1|540.7|542.54|540.14|0
1628535300000|2021-08-09 18:55:00|543|540.6|542.91|540.51|543.28|540.88|542.73|540.33|0
1628535600000|2021-08-09 19:00:00|542.73|540.33|542.72|540.32|543.28|540.88|542.54|540.14|0
1628535900000|2021-08-09 19:05:00|542.54|540.14|542.54|540.14|542.72|540.32|542.17|539.77|0
1628536200000|2021-08-09 19:10:00|542.72|540.32|542.72|540.32|542.72|540.32|541.98|539.58|0
1628536500000|2021-08-09 19:15:00|542.62|540.22|542.35|539.95|543.09|540.69|542.16|539.76|0
1628536800000|2021-08-09 19:20:00|542.53|540.13|541.05|538.65|542.53|540.13|540.86|538.46|0
1628537100000|2021-08-09 19:25:00|540.86|538.46|541.6|539.2|541.79|539.39|540.68|538.28|0
1628537400000|2021-08-09 19:30:00|541.79|539.39|542.9|540.5|542.9|540.5|541.6|539.2|0
1628537700000|2021-08-09 19:35:00|542.71|540.31|543.82|541.42|544.01|541.61|542.71|540.31|0
1628538000000|2021-08-09 19:40:00|543.64|541.24|541.78|539.38|543.64|541.24|541.59|539.19|0
1628538300000|2021-08-09 19:45:00|541.41|539.01|540.11|537.71|541.59|539.19|540.11|537.71|0
1628538600000|2021-08-09 19:50:00|540.85|538.45|539.55|537.15|540.85|538.45|539.18|536.78|0
1628538900000|2021-08-09 19:55:00|539.37|536.97|540.48|538.08|541.03|538.63|539.37|536.97|0
1628539200000|2021-08-09 20:00:00|540.29|537.89|542.14|539.74|542.14|539.74|540.29|537.89|0
1628539500000|2021-08-09 20:05:00|542.33|539.93|542.51|540.11|542.88|540.48|542.33|539.93|0
1628539800000|2021-08-09 20:10:00|541.96|539.56|541.03|538.63|542.14|539.74|540.84|538.44|0
1628540100000|2021-08-09 20:15:00|541.04|538.24|541.04|538.24|541.23|538.43|541.04|538.24|0
1628540400000|2021-08-09 20:20:00|541.22|538.42|541.41|538.61|541.59|538.79|541.22|538.42|0
1628540700000|2021-08-09 20:25:00|541.59|538.79|541.41|538.61|541.68|538.88|541.41|538.61|0
1628541000000|2021-08-09 20:30:00|541.22|538.42|540.66|537.86|541.22|538.42|540.29|537.49|0
1628541300000|2021-08-09 20:35:00|540.85|538.05|541.22|538.42|541.22|538.42|540.85|538.05|0
1628541600000|2021-08-09 20:40:00|541.4|538.6|541.03|538.23|541.59|538.79|541.03|538.23|0
1628541900000|2021-08-09 20:45:00|541.21|538.41|541.03|538.23|541.3|538.5|541.03|538.23|0
1628542200000|2021-08-09 20:50:00|541.21|538.41|541.21|538.41|541.58|538.78|541.21|538.41|0
1628542500000|2021-08-09 20:55:00|541.4|538.6|542|539.2|542.32|539.52|541.4|538.6|0
1628542800000|2021-08-09 21:00:00|541.93|539.13|542.74|539.94|542.74|539.94|541.79|538.99|0
1628543100000|2021-08-09 21:05:00|542.77|539.97|542.76|539.96|542.9|540.1|542.73|539.93|0
1628543400000|2021-08-09 21:10:00|542.73|539.93|542.58|539.78|542.73|539.93|542.52|539.72|0
1628543700000|2021-08-09 21:15:00|542.52|539.72|542.63|539.83|542.63|539.83|542.49|539.69|0
1628544000000|2021-08-09 21:20:00|542.6|539.8|542.51|539.71|542.63|539.83|542.46|539.66|0
1628544300000|2021-08-09 21:25:00|542.49|539.69|542.49|539.69|542.51|539.71|542.49|539.69|0
1628544900000|2021-08-09 21:35:00|542.46|539.66|542.45|539.65|542.49|539.69|542.45|539.65|0
1628545200000|2021-08-09 21:40:00|542.42|539.62|542.4|539.6|542.42|539.62|542.37|539.57|0
1628545500000|2021-08-09 21:45:00|542.45|539.65|542.4|539.6|542.45|539.65|542.37|539.57|0
1628545800000|2021-08-09 21:50:00|542.45|539.65|542.34|539.54|542.45|539.65|542.29|539.49|0
1628546100000|2021-08-09 21:55:00|542.37|539.57|542.2|539.4|542.4|539.6|542.2|539.4|0
1628546400000|2021-08-09 22:00:00|541.83|539.03|542.11|539.31|542.67|539.87|541.83|539.03|0
1628546700000|2021-08-09 22:05:00|542.3|539.5|542.29|539.49|542.3|539.5|542.11|539.31|0
1628547000000|2021-08-09 22:10:00|542.11|539.31|542.11|539.31|542.29|539.49|542.11|539.31|0
1628547300000|2021-08-09 22:15:00|541.92|539.12|541.73|538.93|541.92|539.12|541.55|538.75|0
1628547600000|2021-08-09 22:20:00|541.82|539.02|540.99|538.19|541.82|539.02|540.99|538.19|0
1628547900000|2021-08-09 22:25:00|541.18|538.38|540.43|537.63|541.18|538.38|540.25|537.45|0
1628548200000|2021-08-09 22:30:00|540.52|537.72|540.99|538.19|541.17|538.37|540.43|537.63|0
1628548500000|2021-08-09 22:35:00|541.08|538.28|540.06|537.26|541.08|538.28|540.06|537.26|0
1628548800000|2021-08-09 22:40:00|540.24|537.44|540.24|537.44|540.43|537.63|540.06|537.26|0
1628549100000|2021-08-09 22:45:00|539.96|537.16|540.8|538|540.8|538|539.96|537.16|0
1628549400000|2021-08-09 22:50:00|540.7|537.9|540.42|537.62|540.8|538|540.42|537.62|0
1628549700000|2021-08-09 22:55:00|540.51|537.71|540.42|537.62|540.61|537.81|540.42|537.62|0
1628550000000|2021-08-09 23:00:00|540.24|537.44|540.23|537.43|540.42|537.62|540.05|537.25|0
1628550300000|2021-08-09 23:05:00|540.42|537.62|540.42|537.62|540.42|537.62|540.23|537.43|0
1628550600000|2021-08-09 23:10:00|540.23|537.43|540.23|537.43|540.42|537.62|540.23|537.43|0
1628550900000|2021-08-09 23:15:00|540.32|537.52|540.23|537.43|540.42|537.62|540.23|537.43|0
1628551200000|2021-08-09 23:20:00|540.04|537.24|540.04|537.24|540.23|537.43|539.86|537.06|0
1628551500000|2021-08-09 23:25:00|539.86|537.06|540.04|537.24|540.04|537.24|539.67|536.87|0
1628551800000|2021-08-09 23:30:00|539.85|537.05|539.11|536.31|539.85|537.05|539.11|536.31|0
1628552100000|2021-08-09 23:35:00|538.93|536.13|539.29|536.49|539.29|536.49|538.64|535.84|0
1628552400000|2021-08-09 23:40:00|539.2|536.4|539.85|537.05|539.85|537.05|539.11|536.31|0
1628552700000|2021-08-09 23:45:00|539.66|536.86|540.22|537.42|540.59|537.79|539.11|536.31|0
1628553000000|2021-08-09 23:50:00|540.4|537.6|540.21|537.41|540.4|537.6|540.21|537.41|0
1628553300000|2021-08-09 23:55:00|540.4|537.6|540.3|537.5|540.58|537.78|540.3|537.5|0
1628553600000|2021-08-10 00:00:00|540.21|537.41|540.58|537.78|540.77|537.97|540.21|537.41|0
1628553900000|2021-08-10 00:05:00|540.77|537.97|540.21|537.41|540.77|537.97|540.21|537.41|0
1628554200000|2021-08-10 00:10:00|540.39|537.59|540.58|537.78|540.76|537.96|540.39|537.59|0
1628554500000|2021-08-10 00:15:00|540.76|537.96|541.13|538.33|541.5|538.7|540.58|537.78|0
1628554800000|2021-08-10 00:20:00|540.95|538.15|540.57|537.77|541.13|538.33|540.57|537.77|0
1628555100000|2021-08-10 00:25:00|540.76|537.96|540.39|537.59|540.76|537.96|540.2|537.4|0
1628555400000|2021-08-10 00:30:00|540.2|537.4|540.47|537.67|540.76|537.96|540.2|537.4|0
1628555700000|2021-08-10 00:35:00|540.57|537.77|540.57|537.77|540.57|537.77|540.2|537.4|0
1628556000000|2021-08-10 00:40:00|540.75|537.95|541.86|539.06|541.86|539.06|540.75|537.95|0
1628556300000|2021-08-10 00:45:00|541.77|538.97|542.05|539.25|542.05|539.25|541.49|538.69|0
1628556600000|2021-08-10 00:50:00|541.86|539.06|541.67|538.87|542.23|539.43|541.58|538.78|0
1628556900000|2021-08-10 00:55:00|541.86|539.06|542.23|539.43|542.23|539.43|541.67|538.87|0
1628557200000|2021-08-10 01:00:00|542.04|539.24|541.48|538.68|542.23|539.43|541.48|538.68|0
1628557500000|2021-08-10 01:05:00|541.67|538.87|541.48|538.68|541.86|539.06|541.48|538.68|0
1628557800000|2021-08-10 01:10:00|541.3|538.5|541.48|538.68|541.48|538.68|541.3|538.5|0
1628558100000|2021-08-10 01:15:00|541.67|538.87|541.29|538.49|541.85|539.05|541.11|538.31|0
1628558400000|2021-08-10 01:20:00|541.2|538.4|541.11|538.31|541.85|539.05|541.11|538.31|0
1628558700000|2021-08-10 01:25:00|541.19|538.39|540.55|537.75|541.19|538.39|540.45|537.65|0
1628559000000|2021-08-10 01:30:00|540.36|537.56|540.18|537.38|540.73|537.93|540.18|537.38|0
1628559300000|2021-08-10 01:35:00|540.26|537.46|540.17|537.37|540.45|537.65|540.17|537.37|0
1628559600000|2021-08-10 01:40:00|540.36|537.56|540.17|537.37|540.54|537.74|540.17|537.37|0
1628559900000|2021-08-10 01:45:00|539.25|536.45|537.85|535.05|539.25|536.45|537.76|534.96|0
1628560200000|2021-08-10 01:50:00|537.76|534.96|535.73|532.93|537.95|535.15|535.18|532.38|0
1628560500000|2021-08-10 01:55:00|535.63|532.83|534.8|532|535.73|532.93|534.44|531.64|0
1628560800000|2021-08-10 02:00:00|534.62|531.82|534.62|531.82|534.8|532|533.97|531.17|0
1628561100000|2021-08-10 02:05:00|534.52|531.72|534.8|532|535.17|532.37|534.25|531.45|0
1628561400000|2021-08-10 02:10:00|534.62|531.82|534.8|532|535.17|532.37|534.62|531.82|0
1628561700000|2021-08-10 02:15:00|534.98|532.18|535.17|532.37|535.35|532.55|534.61|531.81|0
1628562000000|2021-08-10 02:20:00|535.35|532.55|534.79|531.99|535.35|532.55|534.61|531.81|0
1628562300000|2021-08-10 02:25:00|534.98|532.18|535.35|532.55|535.72|532.92|534.79|531.99|0
1628562600000|2021-08-10 02:30:00|535.53|532.73|535.16|532.36|535.53|532.73|535.07|532.27|0
1628562900000|2021-08-10 02:35:00|534.98|532.18|535.34|532.54|535.53|532.73|534.79|531.99|0
1628563200000|2021-08-10 02:40:00|535.43|532.63|535.34|532.54|535.71|532.91|535.25|532.45|0
1628563500000|2021-08-10 02:45:00|535.53|532.73|535.71|532.91|535.89|533.09|535.34|532.54|0
1628563800000|2021-08-10 02:50:00|536.08|533.28|536.63|533.83|536.63|533.83|536.08|533.28|0
1628564100000|2021-08-10 02:55:00|536.44|533.64|536.07|533.27|536.63|533.83|535.89|533.09|0
1628564400000|2021-08-10 03:00:00|536.26|533.46|535.89|533.09|536.26|533.46|535.7|532.9|0
1628564700000|2021-08-10 03:05:00|535.97|533.17|535.7|532.9|536.07|533.27|535.7|532.9|0
1628565000000|2021-08-10 03:10:00|535.88|533.08|535.33|532.53|535.88|533.08|535.14|532.34|0
1628565300000|2021-08-10 03:15:00|535.51|532.71|535.33|532.53|535.51|532.71|535.14|532.34|0
1628565600000|2021-08-10 03:20:00|535.23|532.43|534.96|532.16|535.51|532.71|534.96|532.16|0
1628565900000|2021-08-10 03:25:00|535.04|532.24|535.88|533.08|535.88|533.08|535.04|532.24|0
1628566200000|2021-08-10 03:30:00|535.69|532.89|535.32|532.52|535.88|533.08|535.14|532.34|0
1628566500000|2021-08-10 03:35:00|535.23|532.43|535.13|532.33|535.32|532.52|534.95|532.15|0
1628566800000|2021-08-10 03:40:00|535.04|532.24|535.32|532.52|535.32|532.52|534.76|531.96|0
1628567100000|2021-08-10 03:45:00|535.13|532.33|534.95|532.15|535.32|532.52|534.95|532.15|0
1628567400000|2021-08-10 03:50:00|535.13|532.33|535.31|532.51|535.31|532.51|534.95|532.15|0
1628567700000|2021-08-10 03:55:00|535.13|532.33|535.31|532.51|535.5|532.7|535.13|532.33|0
1628568000000|2021-08-10 04:00:00|535.22|532.42|535.31|532.51|535.49|532.69|535.13|532.33|0
1628568300000|2021-08-10 04:05:00|535.12|532.32|535.49|532.69|535.49|532.69|535.12|532.32|0
1628568600000|2021-08-10 04:10:00|535.31|532.51|535.49|532.69|535.49|532.69|535.31|532.51|0
1628568900000|2021-08-10 04:15:00|535.31|532.51|535.76|532.96|535.95|533.15|535.12|532.32|0
1628569200000|2021-08-10 04:20:00|535.67|532.87|535.86|533.06|536.04|533.24|535.67|532.87|0
1628569500000|2021-08-10 04:25:00|535.67|532.87|535.48|532.68|535.85|533.05|535.48|532.68|0
1628569800000|2021-08-10 04:30:00|535.67|532.87|535.76|532.96|535.85|533.05|535.67|532.87|0
1628570100000|2021-08-10 04:35:00|535.67|532.87|536.22|533.42|536.22|533.42|535.67|532.87|0
1628570400000|2021-08-10 04:40:00|536.31|533.51|536.22|533.42|536.59|533.79|536.03|533.23|0
1628570700000|2021-08-10 04:45:00|536.4|533.6|536.21|533.41|536.4|533.6|536.21|533.41|0
1628571000000|2021-08-10 04:50:00|536.3|533.5|536.77|533.97|536.95|534.15|536.3|533.5|0
1628571300000|2021-08-10 04:55:00|536.95|534.15|536.77|533.97|536.95|534.15|536.77|533.97|0
1628571600000|2021-08-10 05:00:00|536.67|533.87|536.58|533.78|537.13|534.33|536.39|533.59|0
1628571900000|2021-08-10 05:05:00|536.76|533.96|536.76|533.96|536.95|534.15|536.39|533.59|0
1628572200000|2021-08-10 05:10:00|536.67|533.87|536.76|533.96|536.76|533.96|536.39|533.59|0
1628572500000|2021-08-10 05:15:00|536.57|533.77|536.57|533.77|536.76|533.96|536.39|533.59|0
1628572800000|2021-08-10 05:20:00|536.76|533.96|536.57|533.77|536.85|534.05|536.39|533.59|0
1628573100000|2021-08-10 05:25:00|536.76|533.96|536.94|534.14|537.12|534.32|536.47|533.67|0
1628573400000|2021-08-10 05:30:00|537.12|534.32|536.94|534.14|537.31|534.51|536.94|534.14|0
1628573700000|2021-08-10 05:35:00|537.12|534.32|537.39|534.59|537.67|534.87|536.94|534.14|0
1628574000000|2021-08-10 05:40:00|537.49|534.69|538.41|535.61|538.6|535.8|537.3|534.5|0
1628574300000|2021-08-10 05:45:00|538.6|535.8|538.13|535.33|538.6|535.8|537.86|535.06|0
1628574600000|2021-08-10 05:50:00|538.04|535.24|537.48|534.68|538.04|535.24|537.3|534.5|0
1628574900000|2021-08-10 05:55:00|537.39|534.59|537.3|534.5|537.48|534.68|537.3|534.5|0
1628575200000|2021-08-10 06:00:00|536.93|534.13|537.11|534.31|537.29|534.49|536.37|533.57|0
1628575500000|2021-08-10 06:05:00|537.01|534.21|536.92|534.12|537.11|534.31|536.55|533.75|0
1628575800000|2021-08-10 06:10:00|536.83|534.03|536.92|534.12|537.11|534.31|536.55|533.75|0
1628576100000|2021-08-10 06:15:00|537.11|534.31|537.1|534.3|537.66|534.86|536.92|534.12|0
1628576400000|2021-08-10 06:20:00|536.92|534.12|536.92|534.12|537.29|534.49|536.92|534.12|0
1628576700000|2021-08-10 06:25:00|537.1|534.3|537.1|534.3|537.1|534.3|536.92|534.12|0
1628577000000|2021-08-10 06:30:00|537.28|534.48|538.02|535.22|538.02|535.22|537.1|534.3|0
1628577300000|2021-08-10 06:35:00|537.84|535.04|538.02|535.22|538.02|535.22|537.84|535.04|0
1628577600000|2021-08-10 06:40:00|537.83|535.03|538.2|535.4|538.39|535.59|537.83|535.03|0
1628577900000|2021-08-10 06:45:00|538.39|535.59|537.83|535.03|538.39|535.59|537.65|534.85|0
1628578200000|2021-08-10 06:50:00|538.02|535.22|538.01|535.21|538.2|535.4|537.46|534.66|0
1628578500000|2021-08-10 06:55:00|537.83|535.03|537.83|535.03|538.01|535.21|537.64|534.84|0
1628578800000|2021-08-10 07:00:00|537.46|534.66|538.76|535.96|538.94|536.14|536.54|533.74|0
1628579100000|2021-08-10 07:05:00|538.56|536.16|538.37|535.97|538.93|536.53|538.19|535.79|0
1628579400000|2021-08-10 07:10:00|538.55|536.15|538.27|535.87|538.92|536.52|538.18|535.78|0
1628579700000|2021-08-10 07:15:00|538.37|535.97|539.11|536.71|539.29|536.89|538|535.6|0
1628580000000|2021-08-10 07:20:00|539.29|536.89|540.22|537.82|540.96|538.56|539.11|536.71|0
1628580300000|2021-08-10 07:25:00|540.03|537.63|540.21|537.81|540.59|538.19|539.84|537.44|0
1628580600000|2021-08-10 07:30:00|540.4|538|540.21|537.81|540.77|538.37|540.03|537.63|0
1628580900000|2021-08-10 07:35:00|540.4|538|539.84|537.44|540.4|538|539.66|537.26|0
1628581200000|2021-08-10 07:40:00|539.93|537.53|540.02|537.62|540.4|538|539.84|537.44|0
1628581500000|2021-08-10 07:45:00|540.21|537.81|539.84|537.44|540.21|537.81|539.84|537.44|0
1628581800000|2021-08-10 07:50:00|539.65|537.25|539.46|537.06|539.84|537.44|539.28|536.88|0
1628582100000|2021-08-10 07:55:00|539.28|536.88|539.65|537.25|540.02|537.62|539.28|536.88|0
1628582400000|2021-08-10 08:00:00|539.83|537.43|540.39|537.99|540.57|538.17|539.09|536.69|0
1628582700000|2021-08-10 08:05:00|540.57|538.17|539.64|537.24|540.57|538.17|538.9|536.5|0
1628583000000|2021-08-10 08:10:00|539.55|537.15|538.53|536.13|540.01|537.61|538.53|536.13|0
1628583300000|2021-08-10 08:15:00|538.71|536.31|538.71|536.31|538.9|536.5|538.34|535.94|0
1628583600000|2021-08-10 08:20:00|538.9|536.5|538.9|536.5|539.08|536.68|538.34|535.94|0
1628583900000|2021-08-10 08:25:00|539.08|536.68|539.08|536.68|539.08|536.68|538.71|536.31|0
1628584200000|2021-08-10 08:30:00|539.26|536.86|538.71|536.31|539.63|537.23|538.52|536.12|0
1628584500000|2021-08-10 08:35:00|538.52|536.12|538.52|536.12|538.89|536.49|538.52|536.12|0
1628584800000|2021-08-10 08:40:00|538.33|535.93|539.07|536.67|539.07|536.67|538.33|535.93|0
1628585100000|2021-08-10 08:45:00|538.89|536.49|538.7|536.3|539.26|536.86|538.6|536.2|0
1628585400000|2021-08-10 08:50:00|538.89|536.49|539.07|536.67|539.07|536.67|538.7|536.3|0
1628585700000|2021-08-10 08:55:00|539.25|536.85|539.62|537.22|539.62|537.22|539.25|536.85|0
1628586000000|2021-08-10 09:00:00|539.44|537.04|539.25|536.85|539.44|537.04|538.88|536.48|0
1628586300000|2021-08-10 09:05:00|539.44|537.04|538.69|536.29|539.71|537.31|538.51|536.11|0
1628586600000|2021-08-10 09:10:00|538.88|536.48|539.43|537.03|539.43|537.03|538.51|536.11|0
1628586900000|2021-08-10 09:15:00|539.25|536.85|539.06|536.66|539.43|537.03|538.87|536.47|0
1628587200000|2021-08-10 09:20:00|538.87|536.47|539.06|536.66|539.24|536.84|538.69|536.29|0
1628587500000|2021-08-10 09:25:00|539.24|536.84|539.24|536.84|539.43|537.03|538.87|536.47|0
1628587800000|2021-08-10 09:30:00|539.43|537.03|539.24|536.84|539.8|537.4|539.06|536.66|0
1628588100000|2021-08-10 09:35:00|539.05|536.65|539.24|536.84|539.24|536.84|538.87|536.47|0
1628588400000|2021-08-10 09:40:00|539.42|537.02|539.23|536.83|539.51|537.11|538.87|536.47|0
1628588700000|2021-08-10 09:45:00|539.42|537.02|539.23|536.83|539.42|537.02|539.23|536.83|0
1628589000000|2021-08-10 09:50:00|539.42|537.02|539.42|537.02|539.42|537.02|539.23|536.83|0
1628589300000|2021-08-10 09:55:00|539.51|537.11|538.86|536.46|539.51|537.11|538.86|536.46|0
1628589600000|2021-08-10 10:00:00|539.04|536.64|538.3|535.9|539.41|537.01|538.12|535.72|0
1628589900000|2021-08-10 10:05:00|538.12|535.72|538.67|536.27|538.67|536.27|538.11|535.71|0
1628590200000|2021-08-10 10:10:00|538.85|536.45|538.85|536.45|539.04|536.64|538.67|536.27|0
1628590500000|2021-08-10 10:15:00|538.67|536.27|539.04|536.64|539.04|536.64|538.48|536.08|0
1628590800000|2021-08-10 10:20:00|538.85|536.45|539.03|536.63|539.04|536.64|538.66|536.26|0
1628591100000|2021-08-10 10:25:00|539.12|536.72|539.03|536.63|539.22|536.82|538.48|536.08|0
1628591400000|2021-08-10 10:30:00|539.22|536.82|539.03|536.63|539.22|536.82|538.66|536.26|0
1628591700000|2021-08-10 10:35:00|539.22|536.82|539.58|537.18|539.77|537.37|539.21|536.81|0
1628592000000|2021-08-10 10:40:00|539.4|537|539.03|536.63|539.58|537.18|539.03|536.63|0
1628592300000|2021-08-10 10:45:00|539.21|536.81|539.21|536.81|539.4|537|539.21|536.81|0
1628592600000|2021-08-10 10:50:00|539.02|536.62|539.39|536.99|539.58|537.18|539.02|536.62|0
1628592900000|2021-08-10 10:55:00|539.58|537.18|538.84|536.44|539.58|537.18|538.84|536.44|0
1628593200000|2021-08-10 11:00:00|539.02|536.62|539.95|537.55|540.13|537.73|538.65|536.25|0
1628593500000|2021-08-10 11:05:00|540.13|537.73|539.39|536.99|540.13|537.73|539.2|536.8|0
1628593800000|2021-08-10 11:10:00|539.48|537.08|539.94|537.54|540.13|537.73|539.39|536.99|0
1628594100000|2021-08-10 11:15:00|540.13|537.73|540.13|537.73|540.13|537.73|539.57|537.17|0
1628594400000|2021-08-10 11:20:00|540.31|537.91|539.94|537.54|540.31|537.91|539.75|537.35|0
1628594700000|2021-08-10 11:25:00|539.75|537.35|539.75|537.35|539.94|537.54|539.19|536.79|0
1628595000000|2021-08-10 11:30:00|539.56|537.16|539.75|537.35|539.75|537.35|539.38|536.98|0
1628595300000|2021-08-10 11:35:00|539.93|537.53|539.75|537.35|539.93|537.53|539.75|537.35|0
1628595600000|2021-08-10 11:40:00|539.56|537.16|539.37|536.97|539.56|537.16|539.19|536.79|0
1628595900000|2021-08-10 11:45:00|539.19|536.79|539.74|537.34|539.74|537.34|539.19|536.79|0
1628596200000|2021-08-10 11:50:00|539.56|537.16|540.11|537.71|540.3|537.9|539.56|537.16|0
1628596500000|2021-08-10 11:55:00|539.93|537.53|539.74|537.34|540.11|537.71|539.74|537.34|0
1628596800000|2021-08-10 12:00:00|539.92|537.52|539.74|537.34|540.11|537.71|539.55|537.15|0
1628597100000|2021-08-10 12:05:00|539.92|537.52|540.11|537.71|540.11|537.71|539.55|537.15|0
1628597400000|2021-08-10 12:10:00|540.01|537.61|539.73|537.33|540.11|537.71|539.36|536.96|0
1628597700000|2021-08-10 12:15:00|539.55|537.15|539.92|537.52|539.92|537.52|539.36|536.96|0
1628598000000|2021-08-10 12:20:00|540.1|537.7|539.54|537.14|540.29|537.89|539.54|537.14|0
1628598300000|2021-08-10 12:25:00|539.73|537.33|540.1|537.7|540.1|537.7|539.73|537.33|0
1628598600000|2021-08-10 12:30:00|540.28|537.88|540.28|537.88|540.47|538.07|540.1|537.7|0
1628598900000|2021-08-10 12:35:00|540.1|537.7|540.47|538.07|540.47|538.07|540.1|537.7|0
1628599200000|2021-08-10 12:40:00|540.46|538.06|540.28|537.88|540.65|538.25|540.09|537.69|0
1628599500000|2021-08-10 12:45:00|540.46|538.06|540.28|537.88|540.65|538.25|540.28|537.88|0
1628599800000|2021-08-10 12:50:00|540.18|537.78|540.09|537.69|540.46|538.06|540.09|537.69|0
1628600100000|2021-08-10 12:55:00|540.27|537.87|540.27|537.87|540.27|537.87|540.09|537.69|0
1628600400000|2021-08-10 13:00:00|540.46|538.06|541.38|538.98|541.38|538.98|540.46|538.06|0
1628600700000|2021-08-10 13:05:00|541.2|538.8|541.01|538.61|541.38|538.98|540.64|538.24|0
1628601000000|2021-08-10 13:10:00|541.2|538.8|541.57|539.17|541.94|539.54|541.2|538.8|0
1628601300000|2021-08-10 13:15:00|541.75|539.35|541.19|538.79|541.75|539.35|541.19|538.79|0
1628601600000|2021-08-10 13:20:00|541.38|538.98|541.19|538.79|541.56|539.16|541.19|538.79|0
1628601900000|2021-08-10 13:25:00|541.38|538.98|542.86|540.46|542.86|540.46|541.38|538.98|0
1628602200000|2021-08-10 13:30:00|542.67|540.27|540.81|538.41|542.86|540.46|539.89|537.49|0
1628602500000|2021-08-10 13:35:00|541|538.6|541.37|538.97|542.11|539.71|540.07|537.67|0
1628602800000|2021-08-10 13:40:00|541.56|539.16|543.23|540.83|543.23|540.83|541.18|538.78|0
1628603100000|2021-08-10 13:45:00|543.41|541.01|542.67|540.27|543.97|541.57|542.3|539.9|0
1628603400000|2021-08-10 13:50:00|542.85|540.45|543.22|540.82|543.78|541.38|542.67|540.27|0
1628603700000|2021-08-10 13:55:00|543.41|541.01|544.37|541.97|547.14|544.74|543.41|541.01|0
1628604000000|2021-08-10 14:00:00|544.56|542.16|545.12|542.72|546.05|543.65|544.56|542.16|0
1628604300000|2021-08-10 14:05:00|545.3|542.9|545.86|543.46|546.23|543.83|544.18|541.78|0
1628604600000|2021-08-10 14:10:00|545.67|543.27|547.72|545.32|547.91|545.51|545.67|543.27|0
1628604900000|2021-08-10 14:15:00|547.54|545.14|546.97|544.57|548.66|546.26|546.79|544.39|0
1628605200000|2021-08-10 14:20:00|546.79|544.39|547.91|545.51|548.09|545.69|546.79|544.39|0
1628605500000|2021-08-10 14:25:00|548.09|545.69|546.04|543.64|548.28|545.88|545.85|543.45|0
1628605800000|2021-08-10 14:30:00|546.22|543.82|542.5|540.1|546.22|543.82|540.46|538.06|0
1628606100000|2021-08-10 14:35:00|542.31|539.91|542.68|540.28|543.43|541.03|541.38|538.98|0
1628606400000|2021-08-10 14:40:00|542.87|540.47|538.6|536.2|542.87|540.47|538.23|535.83|0
1628606700000|2021-08-10 14:45:00|538.41|536.01|541.19|538.79|541.75|539.35|538.41|536.01|0
1628607000000|2021-08-10 14:50:00|541.01|538.61|538.96|536.56|541.19|538.79|536.93|534.53|0
1628607300000|2021-08-10 14:55:00|538.78|536.38|540.26|537.86|540.26|537.86|538.04|535.64|0
1628607600000|2021-08-10 15:00:00|539.89|537.49|540.07|537.67|540.82|538.42|537.85|535.45|0
1628607900000|2021-08-10 15:05:00|540.26|537.86|538.77|536.37|540.82|538.42|538.59|536.19|0
1628608200000|2021-08-10 15:10:00|538.59|536.19|539.43|537.03|540.72|538.32|536.47|534.07|0
1628608500000|2021-08-10 15:15:00|539.24|536.84|539.98|537.58|540.72|538.32|538.69|536.29|0
1628608800000|2021-08-10 15:20:00|539.61|537.21|543.5|541.1|543.69|541.29|539.61|537.21|0
1628609100000|2021-08-10 15:25:00|543.31|540.91|543.95|541.55|544.43|542.03|542.76|540.36|0
1628609400000|2021-08-10 15:30:00|544.14|541.74|543.77|541.37|544.32|541.92|542.65|540.25|0
1628609700000|2021-08-10 15:35:00|543.58|541.18|544.69|542.29|544.69|542.29|543.58|541.18|0
1628610000000|2021-08-10 15:40:00|545.06|542.66|545.99|543.59|545.99|543.59|544.51|542.11|0
1628610300000|2021-08-10 15:45:00|545.8|543.4|546.73|544.33|547.11|544.71|545.8|543.4|0
1628610600000|2021-08-10 15:50:00|546.92|544.52|546.92|544.52|547.1|544.7|546.55|544.15|0
1628610900000|2021-08-10 15:55:00|546.73|544.33|547.29|544.89|547.29|544.89|546.73|544.33|0
1628611200000|2021-08-10 16:00:00|547.47|545.07|547.66|545.26|548.78|546.38|547.29|544.89|0
1628611500000|2021-08-10 16:05:00|547.47|545.07|547.1|544.7|548.03|545.63|547.1|544.7|0
1628611800000|2021-08-10 16:10:00|546.91|544.51|547.09|544.69|547.1|544.7|546.54|544.14|0
1628612100000|2021-08-10 16:15:00|547.28|544.88|548.21|545.81|548.58|546.18|547.09|544.69|0
1628612400000|2021-08-10 16:20:00|548.4|546|548.58|546.18|548.95|546.55|548.02|545.62|0
1628612700000|2021-08-10 16:25:00|548.77|546.37|547.27|544.87|549.14|546.74|547.27|544.87|0
1628613000000|2021-08-10 16:30:00|547.09|544.69|546.34|543.94|547.27|544.87|546.16|543.76|0
1628613300000|2021-08-10 16:35:00|546.53|544.13|546.53|544.13|547.27|544.87|546.53|544.13|0
1628613600000|2021-08-10 16:40:00|546.71|544.31|546.15|543.75|546.9|544.5|545.78|543.38|0
1628613900000|2021-08-10 16:45:00|546.34|543.94|545.97|543.57|546.52|544.12|545.22|542.82|0
1628614200000|2021-08-10 16:50:00|546.15|543.75|545.96|543.56|546.52|544.12|545.78|543.38|0
1628614500000|2021-08-10 16:55:00|545.87|543.47|546.15|543.75|546.33|543.93|545.59|543.19|0
1628614800000|2021-08-10 17:00:00|546.33|543.93|546.15|543.75|546.89|544.49|545.96|543.56|0
1628615100000|2021-08-10 17:05:00|546.33|543.93|545.96|543.56|546.52|544.12|545.77|543.37|0
1628615400000|2021-08-10 17:10:00|545.77|543.37|545.58|543.18|546.33|543.93|545.58|543.18|0
1628615700000|2021-08-10 17:15:00|545.4|543|546.51|544.11|546.88|544.48|545.4|543|0
1628616000000|2021-08-10 17:20:00|546.33|543.93|545.95|543.55|546.33|543.93|545.39|542.99|0
1628616300000|2021-08-10 17:25:00|545.77|543.37|545.95|543.55|546.32|543.92|545.02|542.62|0
1628616600000|2021-08-10 17:30:00|546.14|543.74|546.69|544.29|546.88|544.48|545.58|543.18|0
1628616900000|2021-08-10 17:35:00|546.51|544.11|546.32|543.92|546.69|544.29|546.13|543.73|0
1628617200000|2021-08-10 17:40:00|546.5|544.1|546.32|543.92|546.87|544.47|546.32|543.92|0
1628617500000|2021-08-10 17:45:00|545.94|543.54|544.83|542.43|545.94|543.54|543.34|540.94|0
1628617800000|2021-08-10 17:50:00|544.46|542.06|545.38|542.98|545.75|543.35|544.45|542.05|0
1628618100000|2021-08-10 17:55:00|545.2|542.8|546.68|544.28|546.68|544.28|545.2|542.8|0
1628618400000|2021-08-10 18:00:00|546.5|544.1|544.63|542.23|547.43|545.03|544.63|542.23|0
1628618700000|2021-08-10 18:05:00|544.82|542.42|544.08|541.68|545.01|542.61|543.89|541.49|0
1628619000000|2021-08-10 18:10:00|543.89|541.49|543.33|540.93|544.26|541.86|543.15|540.75|0
1628619300000|2021-08-10 18:15:00|543.52|541.12|544.53|542.13|544.63|542.23|542.59|540.19|0
1628619600000|2021-08-10 18:20:00|544.63|542.23|544.81|542.41|545.18|542.78|543.7|541.3|0
1628619900000|2021-08-10 18:25:00|544.63|542.23|545.37|542.97|545.55|543.15|544.63|542.23|0
1628620200000|2021-08-10 18:30:00|545.55|543.15|545.74|543.34|545.92|543.52|545.18|542.78|0
1628620500000|2021-08-10 18:35:00|545.92|543.52|545.92|543.52|546.3|543.9|545.55|543.15|0
1628620800000|2021-08-10 18:40:00|546.11|543.71|545.55|543.15|546.11|543.71|545.36|542.96|0
1628621100000|2021-08-10 18:45:00|545.73|543.33|546.1|543.7|546.29|543.89|545.55|543.15|0
1628621400000|2021-08-10 18:50:00|545.92|543.52|545.54|543.14|546.1|543.7|545.17|542.77|0
1628621700000|2021-08-10 18:55:00|545.17|542.77|545.91|543.51|545.92|543.52|544.99|542.59|0
1628622000000|2021-08-10 19:00:00|545.73|543.33|544.61|542.21|546.1|543.7|544.61|542.21|0
1628622300000|2021-08-10 19:05:00|544.43|542.03|544.42|542.02|544.8|542.4|543.87|541.47|0
1628622600000|2021-08-10 19:10:00|544.24|541.84|544.05|541.65|544.79|542.39|543.31|540.91|0
1628622900000|2021-08-10 19:15:00|543.95|541.55|543.86|541.46|544.61|542.21|543.31|540.91|0
1628623200000|2021-08-10 19:20:00|544.05|541.65|544.79|542.39|544.79|542.39|543.77|541.37|0
1628623500000|2021-08-10 19:25:00|544.6|542.2|544.6|542.2|544.6|542.2|544.23|541.83|0
1628623800000|2021-08-10 19:30:00|544.79|542.39|544.23|541.83|544.79|542.39|543.49|541.09|0
1628624100000|2021-08-10 19:35:00|544.41|542.01|542.93|540.53|544.79|542.39|542.74|540.34|0
1628624400000|2021-08-10 19:40:00|543.11|540.71|542.74|540.34|543.85|541.45|542.37|539.97|0
1628624700000|2021-08-10 19:45:00|542.93|540.53|542|539.6|543.11|540.71|541.63|539.23|0
1628625000000|2021-08-10 19:50:00|542.18|539.78|541.44|539.04|542.55|540.15|541.25|538.85|0
1628625300000|2021-08-10 19:55:00|541.25|538.85|544.03|541.63|544.4|542|541.25|538.85|0
1628625600000|2021-08-10 20:00:00|544.22|541.82|541.99|539.59|544.22|541.82|541.99|539.59|0
1628625900000|2021-08-10 20:05:00|542.36|539.96|541.8|539.4|542.55|540.15|541.8|539.4|0
1628626200000|2021-08-10 20:10:00|541.62|539.22|542.17|539.77|542.36|539.96|541.62|539.22|0
1628626500000|2021-08-10 20:15:00|542.37|539.57|542.56|539.76|542.74|539.94|542.37|539.57|0
1628626800000|2021-08-10 20:20:00|542.74|539.94|543.3|540.5|543.3|540.5|542.74|539.94|0
1628627100000|2021-08-10 20:25:00|543.29|540.49|543.29|540.49|543.29|540.49|543.11|540.31|0
1628627400000|2021-08-10 20:30:00|543.48|540.68|543.85|541.05|544.03|541.23|543.48|540.68|0
1628627700000|2021-08-10 20:35:00|543.66|540.86|544.03|541.23|544.22|541.42|543.66|540.86|0
1628628000000|2021-08-10 20:40:00|544.22|541.42|544.22|541.42|544.22|541.42|544.03|541.23|0
1628628300000|2021-08-10 20:45:00|544.21|541.41|543.66|540.86|544.21|541.41|543.47|540.67|0
1628628600000|2021-08-10 20:50:00|543.84|541.04|544.03|541.23|544.03|541.23|543.84|541.04|0
1628628900000|2021-08-10 20:55:00|543.84|541.04|543.93|541.13|544.02|541.22|543.65|540.85|0
1628629200000|2021-08-10 21:00:00|543.5|540.7|543.96|541.16|543.96|541.16|543.5|540.7|0
1628629500000|2021-08-10 21:05:00|543.95|541.15|543.9|541.1|543.98|541.18|543.9|541.1|0
1628629800000|2021-08-10 21:10:00|543.92|541.12|543.9|541.1|543.92|541.12|543.9|541.1|0
1628630100000|2021-08-10 21:15:00|543.87|541.07|543.87|541.07|543.87|541.07|543.87|541.07|0
1628630700000|2021-08-10 21:25:00|543.86|541.06|543.95|541.15|543.95|541.15|543.86|541.06|0
1628631000000|2021-08-10 21:30:00|543.94|541.14|544.02|541.22|544.03|541.23|543.94|541.14|0
1628631300000|2021-08-10 21:35:00|544|541.2|543.99|541.19|544.02|541.22|543.99|541.19|0
1628631600000|2021-08-10 21:40:00|543.97|541.17|544.02|541.22|544.02|541.22|543.97|541.17|0
1628631900000|2021-08-10 21:45:00|543.99|541.19|543.99|541.19|543.99|541.19|543.99|541.19|0
1628632200000|2021-08-10 21:50:00|543.77|540.97|543.67|540.87|543.83|541.03|543.34|540.54|0
1628632500000|2021-08-10 21:55:00|543.69|540.89|543.69|540.89|543.72|540.92|543.67|540.87|0
1628632800000|2021-08-10 22:00:00|543.9|541.1|543.81|541.01|544.09|541.29|543.44|540.64|0
1628633100000|2021-08-10 22:05:00|544|541.2|544|541.2|544.18|541.38|543.63|540.83|0
1628633400000|2021-08-10 22:10:00|544.09|541.29|543.81|541.01|544.09|541.29|543.81|541.01|0
1628633700000|2021-08-10 22:15:00|543.62|540.82|543.06|540.26|543.62|540.82|542.88|540.08|0
1628634000000|2021-08-10 22:20:00|543.25|540.45|543.06|540.26|543.25|540.45|542.69|539.89|0
1628634300000|2021-08-10 22:25:00|543.25|540.45|543.43|540.63|543.43|540.63|543.06|540.26|0
1628634600000|2021-08-10 22:30:00|543.25|540.45|543.43|540.63|543.43|540.63|543.06|540.26|0
1628634900000|2021-08-10 22:35:00|543.62|540.82|543.24|540.44|543.62|540.82|543.24|540.44|0
1628635200000|2021-08-10 22:40:00|543.15|540.35|543.05|540.25|543.24|540.44|542.87|540.07|0
1628635500000|2021-08-10 22:45:00|542.87|540.07|542.5|539.7|542.87|540.07|542.5|539.7|0
1628635800000|2021-08-10 22:50:00|542.68|539.88|542.87|540.07|542.87|540.07|542.49|539.69|0
1628636100000|2021-08-10 22:55:00|542.86|540.06|542.49|539.69|542.86|540.06|542.49|539.69|0
1628636400000|2021-08-10 23:00:00|542.68|539.88|542.68|539.88|542.86|540.06|542.49|539.69|0
1628636700000|2021-08-10 23:05:00|542.3|539.5|542.21|539.41|542.49|539.69|541.75|538.95|0
1628637000000|2021-08-10 23:10:00|542.3|539.5|542.49|539.69|542.67|539.87|542.12|539.32|0
1628637300000|2021-08-10 23:15:00|542.67|539.87|542.48|539.68|542.67|539.87|542.48|539.68|0
1628637600000|2021-08-10 23:20:00|542.3|539.5|542.3|539.5|542.48|539.68|542.11|539.31|0
1628637900000|2021-08-10 23:25:00|542.48|539.68|542.48|539.68|542.48|539.68|542.48|539.68|0
1628638200000|2021-08-10 23:30:00|542.3|539.5|542.48|539.68|542.48|539.68|542.29|539.49|0
1628638800000|2021-08-10 23:40:00|542.29|539.49|542.1|539.3|542.29|539.49|542.1|539.3|0
1628639100000|2021-08-10 23:45:00|542.19|539.39|542.66|539.86|543.03|540.23|542.19|539.39|0
1628639400000|2021-08-10 23:50:00|542.47|539.67|542.84|540.04|543.03|540.23|542.47|539.67|0
1628639700000|2021-08-10 23:55:00|543.03|540.23|542.47|539.67|543.03|540.23|542.28|539.48|0
1628640000000|2021-08-11 00:00:00|542.65|539.85|543.39|540.59|544.23|541.43|542.47|539.67|0
1628640300000|2021-08-11 00:05:00|543.58|540.78|542.84|540.04|543.77|540.97|542.47|539.67|0
1628640600000|2021-08-11 00:10:00|543.02|540.22|542.46|539.66|543.39|540.59|542.46|539.66|0
1628640900000|2021-08-11 00:15:00|542.55|539.75|543.02|540.22|543.02|540.22|542.46|539.66|0
1628641200000|2021-08-11 00:20:00|543.2|540.4|542.46|539.66|543.57|540.77|542.46|539.66|0
1628641500000|2021-08-11 00:25:00|542.55|539.75|542.27|539.47|542.64|539.84|541.9|539.1|0
1628641800000|2021-08-11 00:30:00|542.18|539.38|541.9|539.1|542.27|539.47|541.71|538.91|0
1628642100000|2021-08-11 00:35:00|541.71|538.91|541.9|539.1|542.08|539.28|541.62|538.82|0
1628642400000|2021-08-11 00:40:00|541.99|539.19|541.9|539.1|542.27|539.47|541.71|538.91|0
1628642700000|2021-08-11 00:45:00|541.71|538.91|541.52|538.72|542.08|539.28|541.34|538.54|0
1628643000000|2021-08-11 00:50:00|541.71|538.91|541.89|539.09|542.45|539.65|541.71|538.91|0
1628643300000|2021-08-11 00:55:00|541.71|538.91|540.78|537.98|541.71|538.91|540.59|537.79|0
1628643600000|2021-08-11 01:00:00|540.59|537.79|540.03|537.23|540.59|537.79|539.48|536.68|0
1628643900000|2021-08-11 01:05:00|539.94|537.14|540.03|537.23|540.22|537.42|539.85|537.05|0
1628644200000|2021-08-11 01:10:00|539.85|537.05|539.85|537.05|540.03|537.23|539.85|537.05|0
1628644500000|2021-08-11 01:15:00|539.66|536.86|540.58|537.78|540.77|537.97|539.66|536.86|0
1628644800000|2021-08-11 01:20:00|540.77|537.97|540.58|537.78|540.77|537.97|540.58|537.78|0
1628645100000|2021-08-11 01:25:00|540.77|537.97|541.51|538.71|541.51|538.71|540.58|537.78|0
1628645400000|2021-08-11 01:30:00|541.41|538.61|541.88|539.08|541.88|539.08|541.32|538.52|0
1628645700000|2021-08-11 01:35:00|541.78|538.98|541.87|539.07|542.25|539.45|541.69|538.89|0
1628646000000|2021-08-11 01:40:00|541.78|538.98|542.24|539.44|542.24|539.44|541.69|538.89|0
1628646300000|2021-08-11 01:45:00|542.06|539.26|541.68|538.88|542.06|539.26|541.5|538.7|0
1628646600000|2021-08-11 01:50:00|541.5|538.7|542.24|539.44|542.24|539.44|541.5|538.7|0
1628646900000|2021-08-11 01:55:00|542.05|539.25|542.24|539.44|542.24|539.44|541.68|538.88|0
1628647200000|2021-08-11 02:00:00|542.05|539.25|542.23|539.43|542.24|539.44|542.05|539.25|0
1628647500000|2021-08-11 02:05:00|542.6|539.8|542.79|539.99|542.79|539.99|542.42|539.62|0
1628647800000|2021-08-11 02:10:00|542.97|540.17|542.97|540.17|543.16|540.36|542.79|539.99|0
1628648100000|2021-08-11 02:15:00|543.06|540.26|543.16|540.36|543.34|540.54|542.97|540.17|0
1628648400000|2021-08-11 02:20:00|543.34|540.54|543.34|540.54|543.34|540.54|542.97|540.17|0
1628648700000|2021-08-11 02:25:00|543.15|540.35|542.97|540.17|543.34|540.54|542.97|540.17|0
1628649000000|2021-08-11 02:30:00|542.78|539.98|542.59|539.79|542.97|540.17|542.59|539.79|0
1628649300000|2021-08-11 02:35:00|542.41|539.61|542.78|539.98|542.78|539.98|542.22|539.42|0
1628649600000|2021-08-11 02:40:00|542.59|539.79|542.68|539.88|542.78|539.98|542.59|539.79|0
1628649900000|2021-08-11 02:45:00|542.78|539.98|542.4|539.6|542.78|539.98|542.4|539.6|0
1628650200000|2021-08-11 02:50:00|542.59|539.79|542.77|539.97|542.96|540.16|542.59|539.79|0
1628650500000|2021-08-11 02:55:00|542.86|540.06|542.95|540.15|542.96|540.16|542.77|539.97|0
1628650800000|2021-08-11 03:00:00|543.14|540.34|542.77|539.97|543.14|540.34|542.77|539.97|0
1628651100000|2021-08-11 03:05:00|542.95|540.15|542.21|539.41|542.95|540.15|542.21|539.41|0
1628651400000|2021-08-11 03:10:00|542.39|539.59|542.58|539.78|542.76|539.96|542.21|539.41|0
1628651700000|2021-08-11 03:15:00|542.39|539.59|542.76|539.96|542.76|539.96|542.39|539.59|0
1628652000000|2021-08-11 03:20:00|542.66|539.86|542.39|539.59|542.76|539.96|542.2|539.4|0
1628652300000|2021-08-11 03:25:00|542.48|539.68|542.02|539.22|542.48|539.68|541.83|539.03|0
1628652600000|2021-08-11 03:30:00|542.2|539.4|542.2|539.4|542.57|539.77|542.02|539.22|0
1628652900000|2021-08-11 03:35:00|542.1|539.3|541.83|539.03|542.2|539.4|541.83|539.03|0
1628653200000|2021-08-11 03:40:00|541.64|538.84|541.45|538.65|542.01|539.21|541.45|538.65|0
1628653500000|2021-08-11 03:45:00|541.64|538.84|541.45|538.65|541.64|538.84|541.27|538.47|0
1628653800000|2021-08-11 03:50:00|541.64|538.84|541.64|538.84|541.64|538.84|541.27|538.47|0
1628654100000|2021-08-11 03:55:00|541.45|538.65|541.63|538.83|541.72|538.92|541.45|538.65|0
1628654400000|2021-08-11 04:00:00|541.45|538.65|541.63|538.83|541.82|539.02|541.45|538.65|0
1628654700000|2021-08-11 04:05:00|542.74|539.94|542.37|539.57|542.74|539.94|542.18|539.38|0
1628655000000|2021-08-11 04:10:00|542.18|539.38|542.64|539.84|542.73|539.93|542.18|539.38|0
1628655300000|2021-08-11 04:15:00|542.73|539.93|542.73|539.93|542.73|539.93|542.55|539.75|0
1628655600000|2021-08-11 04:20:00|542.55|539.75|542.36|539.56|542.73|539.93|542.36|539.56|0
1628655900000|2021-08-11 04:25:00|542.17|539.37|542.36|539.56|542.36|539.56|542.17|539.37|0
1628656200000|2021-08-11 04:30:00|542.45|539.65|542.36|539.56|542.54|539.74|542.17|539.37|0
1628656500000|2021-08-11 04:35:00|542.17|539.37|542.35|539.55|542.36|539.56|542.17|539.37|0
1628656800000|2021-08-11 04:40:00|542.17|539.37|542.54|539.74|542.72|539.92|542.17|539.37|0
1628657100000|2021-08-11 04:45:00|542.44|539.64|542.35|539.55|542.54|539.74|542.35|539.55|0
1628657400000|2021-08-11 04:50:00|542.16|539.36|542.35|539.55|542.35|539.55|542.16|539.36|0
1628657700000|2021-08-11 04:55:00|542.16|539.36|542.35|539.55|542.35|539.55|542.16|539.36|0
1628658000000|2021-08-11 05:00:00|542.16|539.36|542.53|539.73|542.53|539.73|542.16|539.36|0
1628658300000|2021-08-11 05:05:00|542.71|539.91|543.27|540.47|543.45|540.65|542.53|539.73|0
1628658600000|2021-08-11 05:10:00|543.08|540.28|543.08|540.28|543.27|540.47|542.9|540.1|0
1628658900000|2021-08-11 05:15:00|543.27|540.47|542.89|540.09|543.45|540.65|542.89|540.09|0
1628659200000|2021-08-11 05:20:00|543.08|540.28|543.26|540.46|543.26|540.46|542.89|540.09|0
1628659500000|2021-08-11 05:25:00|543.17|540.37|543.26|540.46|543.26|540.46|542.89|540.09|0
1628659800000|2021-08-11 05:30:00|543.07|540.27|543.07|540.27|543.35|540.55|542.89|540.09|0
1628660100000|2021-08-11 05:35:00|542.89|540.09|542.52|539.72|542.89|540.09|542.52|539.72|0
1628660400000|2021-08-11 05:40:00|542.33|539.53|542.51|539.71|542.7|539.9|542.33|539.53|0
1628660700000|2021-08-11 05:45:00|542.7|539.9|542.33|539.53|542.7|539.9|542.14|539.34|0
1628661000000|2021-08-11 05:50:00|542.42|539.62|542.32|539.52|542.7|539.9|542.32|539.52|0
1628661300000|2021-08-11 05:55:00|542.14|539.34|542.51|539.71|542.69|539.89|542.14|539.34|0
1628661600000|2021-08-11 06:00:00|542.69|539.89|542.14|539.34|542.69|539.89|542.14|539.34|0
1628661900000|2021-08-11 06:05:00|541.95|539.15|541.95|539.15|542.32|539.52|541.95|539.15|0
1628662200000|2021-08-11 06:10:00|541.76|538.96|542.13|539.33|542.13|539.33|541.76|538.96|0
1628662500000|2021-08-11 06:15:00|541.95|539.15|542.4|539.6|542.69|539.89|541.76|538.96|0
1628662800000|2021-08-11 06:20:00|542.31|539.51|542.31|539.51|542.77|539.97|542.31|539.51|0
1628663100000|2021-08-11 06:25:00|542.4|539.6|542.5|539.7|542.87|540.07|542.4|539.6|0
1628663400000|2021-08-11 06:30:00|542.31|539.51|542.31|539.51|542.5|539.7|541.94|539.14|0
1628663700000|2021-08-11 06:35:00|542.12|539.32|542.31|539.51|542.49|539.69|542.12|539.32|0
1628664000000|2021-08-11 06:40:00|542.21|539.41|542.3|539.5|542.49|539.69|542.21|539.41|0
1628664300000|2021-08-11 06:45:00|542.12|539.32|542.67|539.87|542.86|540.06|542.12|539.32|0
1628664600000|2021-08-11 06:50:00|542.86|540.06|542.86|540.06|542.86|540.06|542.49|539.69|0
1628664900000|2021-08-11 06:55:00|542.67|539.87|543.04|540.24|543.04|540.24|542.49|539.69|0
1628665200000|2021-08-11 07:00:00|543.22|540.42|543.04|540.24|544.71|541.91|542.67|539.87|0
1628665500000|2021-08-11 07:05:00|542.84|540.44|542.84|540.44|543.4|541|541.55|539.15|0
1628665800000|2021-08-11 07:10:00|543.03|540.63|542.47|540.07|543.4|541|542.47|540.07|0
1628666100000|2021-08-11 07:15:00|542.66|540.26|541.73|539.33|542.66|540.26|541.73|539.33|0
1628666400000|2021-08-11 07:20:00|541.54|539.14|540.06|537.66|541.54|539.14|540.06|537.66|0
1628666700000|2021-08-11 07:25:00|539.96|537.56|539.31|536.91|540.06|537.66|537.65|535.25|0
1628667000000|2021-08-11 07:30:00|539.13|536.73|538.02|535.62|539.31|536.91|537.09|534.69|0
1628667300000|2021-08-11 07:35:00|537.83|535.43|537.46|535.06|538.02|535.62|537.09|534.69|0
1628667600000|2021-08-11 07:40:00|537.64|535.24|538.01|535.61|538.57|536.17|537.46|535.06|0
1628667900000|2021-08-11 07:45:00|538.2|535.8|538.01|535.61|538.75|536.35|538.01|535.61|0
1628668200000|2021-08-11 07:50:00|538.2|535.8|539.3|536.9|539.49|537.09|538.01|535.61|0
1628668500000|2021-08-11 07:55:00|539.49|537.09|538.38|535.98|539.49|537.09|538.38|535.98|0
1628668800000|2021-08-11 08:00:00|538.56|536.16|540.04|537.64|540.04|537.64|538.56|536.16|0
1628669100000|2021-08-11 08:05:00|540.23|537.83|539.67|537.27|540.41|538.01|539.48|537.08|0
1628669400000|2021-08-11 08:10:00|539.57|537.17|539.48|537.08|539.67|537.27|539.3|536.9|0
1628669700000|2021-08-11 08:15:00|539.67|537.27|539.48|537.08|540.22|537.82|539.29|536.89|0
1628670000000|2021-08-11 08:20:00|539.66|537.26|539.29|536.89|539.85|537.45|538.92|536.52|0
1628670300000|2021-08-11 08:25:00|539.11|536.71|539.48|537.08|539.85|537.45|538.92|536.52|0
1628670600000|2021-08-11 08:30:00|539.66|537.26|539.29|536.89|539.66|537.26|538.73|536.33|0
1628670900000|2021-08-11 08:35:00|539.47|537.07|540.3|537.9|540.4|538|539.29|536.89|0
1628671200000|2021-08-11 08:40:00|540.4|538|539.1|536.7|540.4|538|538.91|536.51|0
1628671500000|2021-08-11 08:45:00|538.91|536.51|539.47|537.07|539.65|537.25|538.73|536.33|0
1628671800000|2021-08-11 08:50:00|539.56|537.16|539.37|536.97|539.84|537.44|539.28|536.88|0
1628672100000|2021-08-11 08:55:00|539.28|536.88|539.46|537.06|539.83|537.43|539.28|536.88|0
1628672400000|2021-08-11 09:00:00|539.65|537.25|539.28|536.88|540.02|537.62|539.09|536.69|0
1628672700000|2021-08-11 09:05:00|539.46|537.06|539.46|537.06|540.02|537.62|539.27|536.87|0
1628673000000|2021-08-11 09:10:00|539.27|536.87|539.64|537.24|540.2|537.8|539.27|536.87|0
1628673300000|2021-08-11 09:15:00|539.83|537.43|538.35|535.95|539.83|537.43|537.98|535.58|0
1628673600000|2021-08-11 09:20:00|538.53|536.13|538.99|536.59|539.27|536.87|538.35|535.95|0
1628673900000|2021-08-11 09:25:00|538.9|536.5|539.08|536.68|539.08|536.68|538.34|535.94|0
1628674200000|2021-08-11 09:30:00|539.27|536.87|539.26|536.86|539.64|537.24|538.9|536.5|0
1628674500000|2021-08-11 09:35:00|539.45|537.05|539.17|536.77|539.63|537.23|539.08|536.68|0
1628674800000|2021-08-11 09:40:00|539.26|536.86|538.71|536.31|539.45|537.05|538.71|536.31|0
1628675100000|2021-08-11 09:45:00|538.89|536.49|539.26|536.86|539.44|537.04|538.89|536.49|0
1628675400000|2021-08-11 09:50:00|539.16|536.76|540|537.6|540.18|537.78|539.07|536.67|0
1628675700000|2021-08-11 09:55:00|540.18|537.78|540.18|537.78|540.37|537.97|540|537.6|0
1628676000000|2021-08-11 10:00:00|540.37|537.97|539.99|537.59|540.37|537.97|539.99|537.59|0
1628676300000|2021-08-11 10:05:00|540.18|537.78|540.18|537.78|540.55|538.15|540.18|537.78|0
1628676600000|2021-08-11 10:10:00|540.36|537.96|539.8|537.4|540.36|537.96|539.43|537.03|0
1628676900000|2021-08-11 10:15:00|539.99|537.59|540.91|538.51|541.1|538.7|539.62|537.22|0
1628677200000|2021-08-11 10:20:00|541.1|538.7|541.47|539.07|541.84|539.44|541.1|538.7|0
1628677500000|2021-08-11 10:25:00|541.28|538.88|541.28|538.88|541.47|539.07|541.1|538.7|0
1628677800000|2021-08-11 10:30:00|541.47|539.07|540.91|538.51|541.47|539.07|540.72|538.32|0
1628678100000|2021-08-11 10:35:00|541.09|538.69|541.65|539.25|541.65|539.25|540.72|538.32|0
1628678400000|2021-08-11 10:40:00|541.83|539.43|542.02|539.62|542.02|539.62|541.83|539.43|0
1628678700000|2021-08-11 10:45:00|541.83|539.43|541.64|539.24|542.02|539.62|541.46|539.06|0
1628679000000|2021-08-11 10:50:00|541.46|539.06|542.01|539.61|542.2|539.8|541.46|539.06|0
1628679300000|2021-08-11 10:55:00|542.2|539.8|542.01|539.61|542.2|539.8|541.64|539.24|0
1628679600000|2021-08-11 11:00:00|542.2|539.8|541.64|539.24|542.2|539.8|541.64|539.24|0
1628679900000|2021-08-11 11:05:00|541.45|539.05|541.08|538.68|541.64|539.24|541.08|538.68|0
1628680200000|2021-08-11 11:10:00|541.26|538.86|541.26|538.86|541.45|539.05|541.08|538.68|0
1628680500000|2021-08-11 11:15:00|541.08|538.68|541.08|538.68|541.45|539.05|540.89|538.49|0
1628680800000|2021-08-11 11:20:00|540.89|538.49|540.7|538.3|540.89|538.49|540.52|538.12|0
1628681100000|2021-08-11 11:25:00|540.52|538.12|540.15|537.75|540.52|538.12|539.78|537.38|0
1628681400000|2021-08-11 11:30:00|540.14|537.74|539.59|537.19|540.14|537.74|539.4|537|0
1628681700000|2021-08-11 11:35:00|539.77|537.37|539.59|537.19|539.96|537.56|539.4|537|0
1628682000000|2021-08-11 11:40:00|539.4|537|539.77|537.37|539.86|537.46|539.4|537|0
1628682300000|2021-08-11 11:45:00|539.95|537.55|540.32|537.92|540.51|538.11|539.95|537.55|0
1628682600000|2021-08-11 11:50:00|540.51|538.11|540.14|537.74|540.51|538.11|539.95|537.55|0
1628682900000|2021-08-11 11:55:00|540.32|537.92|540.32|537.92|540.51|538.11|540.13|537.73|0
1628683200000|2021-08-11 12:00:00|540.13|537.73|540.69|538.29|541.06|538.66|540.13|537.73|0
1628683500000|2021-08-11 12:05:00|540.87|538.47|540.69|538.29|541.24|538.84|540.5|538.1|0
1628683800000|2021-08-11 12:10:00|540.87|538.47|540.87|538.47|540.87|538.47|540.59|538.19|0
1628684100000|2021-08-11 12:15:00|540.68|538.28|540.5|538.1|540.87|538.47|540.13|537.73|0
1628684400000|2021-08-11 12:20:00|540.31|537.91|540.31|537.91|540.68|538.28|540.12|537.72|0
1628684700000|2021-08-11 12:25:00|540.49|538.09|540.49|538.09|540.68|538.28|539.94|537.54|0
1628685000000|2021-08-11 12:30:00|544.48|542.08|546.8|544.4|549.97|547.57|542.44|540.04|0
1628685300000|2021-08-11 12:35:00|547.18|544.78|547.36|544.96|548.67|546.27|546.62|544.22|0
1628685600000|2021-08-11 12:40:00|547.73|545.33|549.41|547.01|549.78|547.38|547.73|545.33|0
1628685900000|2021-08-11 12:45:00|549.6|547.2|549.78|547.38|549.97|547.57|548.66|546.26|0
1628686200000|2021-08-11 12:50:00|549.97|547.57|548.66|546.26|550.34|547.94|548.47|546.07|0
1628686500000|2021-08-11 12:55:00|548.85|546.45|548.66|546.26|549.41|547.01|548.1|545.7|0
1628686800000|2021-08-11 13:00:00|548.84|546.44|549.22|546.82|549.78|547.38|548.47|546.07|0
1628687100000|2021-08-11 13:05:00|549.4|547|550.52|548.12|551.08|548.68|549.03|546.63|0
1628687400000|2021-08-11 13:10:00|550.71|548.31|552.76|550.36|553.32|550.92|550.52|548.12|0
1628687700000|2021-08-11 13:15:00|552.95|550.55|552.01|549.61|553.51|551.11|552.01|549.61|0
1628688000000|2021-08-11 13:20:00|552.2|549.8|553.32|550.92|553.5|551.1|552.01|549.61|0
1628688300000|2021-08-11 13:25:00|553.13|550.73|552.75|550.35|553.32|550.92|552.01|549.61|0
1628688600000|2021-08-11 13:30:00|552.57|550.17|550.27|547.87|554.15|551.75|550.09|547.69|0
1628688900000|2021-08-11 13:35:00|549.9|547.5|550.64|548.24|550.83|548.43|547.84|545.44|0
1628689200000|2021-08-11 13:40:00|550.46|548.06|550.64|548.24|550.64|548.24|548.59|546.19|0
1628689500000|2021-08-11 13:45:00|550.83|548.43|552.14|549.74|552.51|550.11|549.33|546.93|0
1628689800000|2021-08-11 13:50:00|552.32|549.92|551.2|548.8|552.32|549.92|551.01|548.61|0
1628690100000|2021-08-11 13:55:00|551.39|548.99|550.26|547.86|552.13|549.73|550.26|547.86|0
1628690400000|2021-08-11 14:00:00|550.45|548.05|550.26|547.86|551.57|549.17|550.07|547.67|0
1628690700000|2021-08-11 14:05:00|550.07|547.67|551.57|549.17|551.75|549.35|549.89|547.49|0
1628691000000|2021-08-11 14:10:00|551.75|549.35|550.63|548.23|551.75|549.35|550.07|547.67|0
1628691300000|2021-08-11 14:15:00|551|548.6|550.81|548.41|551.19|548.79|549.51|547.11|0
1628691600000|2021-08-11 14:20:00|551|548.6|551|548.6|551.19|548.79|549.88|547.48|0
1628691900000|2021-08-11 14:25:00|550.81|548.41|550.81|548.41|551.19|548.79|550.44|548.04|0
1628692200000|2021-08-11 14:30:00|550.62|548.22|549.13|546.73|551|548.6|548.76|546.36|0
1628692500000|2021-08-11 14:35:00|548.94|546.54|549.13|546.73|549.87|547.47|548.01|545.61|0
1628692800000|2021-08-11 14:40:00|549.31|546.91|550.99|548.59|551.37|548.97|549.13|546.73|0
1628693100000|2021-08-11 14:45:00|550.89|548.49|550.43|548.03|551.18|548.78|549.87|547.47|0
1628693400000|2021-08-11 14:50:00|550.62|548.22|550.43|548.03|551.36|548.96|550.05|547.65|0
1628693700000|2021-08-11 14:55:00|550.24|547.84|548.56|546.16|550.24|547.84|548.37|545.97|0
1628694000000|2021-08-11 15:00:00|548.75|546.35|546.69|544.29|548.75|546.35|545.39|542.99|0
1628694300000|2021-08-11 15:05:00|546.32|543.92|545.95|543.55|547.25|544.85|545.76|543.36|0
1628694600000|2021-08-11 15:10:00|546.13|543.73|546.13|543.73|546.69|544.29|544.64|542.24|0
1628694900000|2021-08-11 15:15:00|545.94|543.54|544.64|542.24|546.5|544.1|544.08|541.68|0
1628695200000|2021-08-11 15:20:00|544.82|542.42|546.68|544.28|547.06|544.66|544.82|542.42|0
1628695500000|2021-08-11 15:25:00|546.87|544.47|545.25|542.85|547.06|544.66|544.34|541.94|0
1628695800000|2021-08-11 15:30:00|545.07|542.67|545.99|543.59|546.55|544.15|543.95|541.55|0
1628696100000|2021-08-11 15:35:00|545.81|543.41|545.43|543.03|546.55|544.15|545.25|542.85|0
1628696400000|2021-08-11 15:40:00|545.62|543.22|543.76|541.36|545.62|543.22|543.76|541.36|0
1628696700000|2021-08-11 15:45:00|543.94|541.54|543.38|540.98|544.69|542.29|543.38|540.98|0
1628697000000|2021-08-11 15:50:00|543.2|540.8|543.57|541.17|544.13|541.73|543.2|540.8|0
1628697300000|2021-08-11 15:55:00|543.38|540.98|544.12|541.72|544.87|542.47|543.38|540.98|0
1628697600000|2021-08-11 16:00:00|543.94|541.54|546.26|543.86|546.36|543.96|543.94|541.54|0
1628697900000|2021-08-11 16:05:00|546.36|543.96|545.61|543.21|546.73|544.33|545.42|543.02|0
1628698200000|2021-08-11 16:10:00|545.42|543.02|545.42|543.02|545.61|543.21|544.68|542.28|0
1628698500000|2021-08-11 16:15:00|545.23|542.83|545.05|542.65|545.61|543.21|544.67|542.27|0
1628698800000|2021-08-11 16:20:00|544.86|542.46|545.6|543.2|545.6|543.2|544.67|542.27|0
1628699100000|2021-08-11 16:25:00|545.79|543.39|545.79|543.39|546.53|544.13|545.23|542.83|0
1628699400000|2021-08-11 16:30:00|545.6|543.2|546.9|544.5|546.9|544.5|545.6|543.2|0
1628699700000|2021-08-11 16:35:00|547.09|544.69|547.27|544.87|547.28|544.88|546.62|544.22|0
1628700000000|2021-08-11 16:40:00|547.46|545.06|546.9|544.5|547.46|545.06|546.71|544.31|0
1628700300000|2021-08-11 16:45:00|546.71|544.31|547.27|544.87|547.46|545.06|546.71|544.31|0
1628700600000|2021-08-11 16:50:00|547.08|544.68|547.08|544.68|547.45|545.05|546.71|544.31|0
1628700900000|2021-08-11 16:55:00|547.27|544.87|547.64|545.24|547.64|545.24|546.71|544.31|0
1628701200000|2021-08-11 17:00:00|547.45|545.05|548.38|545.98|548.94|546.54|547.45|545.05|0
1628701500000|2021-08-11 17:05:00|548.57|546.17|549.13|546.73|549.13|546.73|548.01|545.61|0
1628701800000|2021-08-11 17:10:00|549.31|546.91|548.94|546.54|549.31|546.91|548.57|546.17|0
1628702100000|2021-08-11 17:15:00|549.13|546.73|548.19|545.79|549.13|546.73|547.63|545.23|0
1628702400000|2021-08-11 17:20:00|548.28|545.88|548.56|546.16|548.56|546.16|547.82|545.42|0
1628702700000|2021-08-11 17:25:00|548.75|546.35|548.93|546.53|549.12|546.72|548.37|545.97|0
1628703000000|2021-08-11 17:30:00|549.12|546.72|548.18|545.78|549.31|546.91|548|545.6|0
1628703300000|2021-08-11 17:35:00|548.37|545.97|547.06|544.66|548.37|545.97|547.06|544.66|0
1628703600000|2021-08-11 17:40:00|547.25|544.85|547.81|545.41|548.18|545.78|547.06|544.66|0
1628703900000|2021-08-11 17:45:00|547.99|545.59|547.99|545.59|548.74|546.34|547.81|545.41|0
1628704200000|2021-08-11 17:50:00|548.18|545.78|548.92|546.52|548.92|546.52|547.81|545.41|0
1628704500000|2021-08-11 17:55:00|549.11|546.71|548.55|546.15|549.11|546.71|548.26|545.86|0
1628704800000|2021-08-11 18:00:00|548.36|545.96|548.17|545.77|548.55|546.15|547.7|545.3|0
1628705100000|2021-08-11 18:05:00|548.36|545.96|549.29|546.89|549.29|546.89|548.17|545.77|0
1628705400000|2021-08-11 18:10:00|549.1|546.7|548.73|546.33|549.29|546.89|548.54|546.14|0
1628705700000|2021-08-11 18:15:00|548.54|546.14|547.61|545.21|548.73|546.33|547.42|545.02|0
1628706000000|2021-08-11 18:20:00|547.42|545.02|546.86|544.46|547.98|545.58|546.67|544.27|0
1628706300000|2021-08-11 18:25:00|547.05|544.65|547.79|545.39|547.79|545.39|546.67|544.27|0
1628706600000|2021-08-11 18:30:00|547.88|545.48|548.35|545.95|548.72|546.32|547.88|545.48|0
1628706900000|2021-08-11 18:35:00|548.44|546.04|548.72|546.32|548.91|546.51|548.35|545.95|0
1628707200000|2021-08-11 18:40:00|548.91|546.51|548.34|545.94|549.28|546.88|548.34|545.94|0
1628707500000|2021-08-11 18:45:00|548.53|546.13|548.53|546.13|548.62|546.22|548.16|545.76|0
1628707800000|2021-08-11 18:50:00|548.43|546.03|548.15|545.75|548.43|546.03|547.78|545.38|0
1628708100000|2021-08-11 18:55:00|548.34|545.94|548.71|546.31|548.8|546.4|548.15|545.75|0
1628708400000|2021-08-11 19:00:00|548.52|546.12|549.08|546.68|549.46|547.06|548.52|546.12|0
1628708700000|2021-08-11 19:05:00|549.27|546.87|550.2|547.8|550.39|547.99|548.9|546.5|0
1628709000000|2021-08-11 19:10:00|550.01|547.61|550.39|547.99|550.76|548.36|550.01|547.61|0
1628709300000|2021-08-11 19:15:00|550.57|548.17|550.29|547.89|550.57|548.17|549.83|547.43|0
1628709600000|2021-08-11 19:20:00|550.38|547.98|550.94|548.54|550.94|548.54|550.2|547.8|0
1628709900000|2021-08-11 19:25:00|551.13|548.73|550.94|548.54|551.32|548.92|550.75|548.35|0
1628710200000|2021-08-11 19:30:00|550.75|548.35|550.94|548.54|551.13|548.73|550.19|547.79|0
1628710500000|2021-08-11 19:35:00|550.75|548.35|549.44|547.04|550.75|548.35|549.44|547.04|0
1628710800000|2021-08-11 19:40:00|549.26|546.86|548.88|546.48|549.63|547.23|548.51|546.11|0
1628711100000|2021-08-11 19:45:00|549.07|546.67|550.19|547.79|550.37|547.97|548.69|546.29|0
1628711400000|2021-08-11 19:50:00|549.25|546.85|549.44|547.04|550.93|548.53|549.07|546.67|0
1628711700000|2021-08-11 19:55:00|549.25|546.85|550.93|548.53|551.49|549.09|549.25|546.85|0
1628712000000|2021-08-11 20:00:00|551.12|548.72|551.11|548.71|551.12|548.72|550.55|548.15|0
1628712300000|2021-08-11 20:05:00|550.93|548.53|550.55|548.15|551.3|548.9|550.55|548.15|0
1628712600000|2021-08-11 20:10:00|550.74|548.34|550.55|548.15|550.74|548.34|550.55|548.15|0
1628712900000|2021-08-11 20:15:00|550.75|547.95|550.75|547.95|550.75|547.95|550.75|547.95|0
1628713500000|2021-08-11 20:25:00|550.74|547.94|551.12|548.32|551.12|548.32|550.74|547.94|0
1628713800000|2021-08-11 20:30:00|551.3|548.5|551.49|548.69|551.68|548.88|551.12|548.32|0
1628714100000|2021-08-11 20:35:00|551.68|548.88|551.49|548.69|551.68|548.88|551.49|548.69|0
1628714400000|2021-08-11 20:40:00|551.67|548.87|551.67|548.87|551.86|549.06|551.67|548.87|0
1628714700000|2021-08-11 20:45:00|551.49|548.69|551.67|548.87|551.67|548.87|551.48|548.68|0
1628715000000|2021-08-11 20:50:00|551.86|549.06|551.67|548.87|551.86|549.06|551.67|548.87|0
1628715300000|2021-08-11 20:55:00|551.57|548.77|551.57|548.77|551.76|548.96|551.48|548.68|0
1628715600000|2021-08-11 21:00:00|551.62|548.82|551.64|548.84|551.64|548.84|551.57|548.77|0
1628715900000|2021-08-11 21:05:00|551.67|548.87|551.24|548.44|551.69|548.89|550.99|548.19|0
1628716200000|2021-08-11 21:10:00|551.32|548.52|551.29|548.49|551.4|548.6|551.27|548.47|0
1628716500000|2021-08-11 21:15:00|551.35|548.55|551.1|548.3|551.37|548.57|550.88|548.08|0
1628716800000|2021-08-11 21:20:00|551.2|548.4|551.1|548.3|551.29|548.49|551.07|548.27|0
1628717100000|2021-08-11 21:25:00|551.12|548.32|551.12|548.32|551.15|548.35|550.93|548.13|0
1628717400000|2021-08-11 21:30:00|551.15|548.35|551.15|548.35|551.15|548.35|550.93|548.13|0
1628717700000|2021-08-11 21:35:00|551.2|548.4|551.28|548.48|551.31|548.51|551.14|548.34|0
1628718000000|2021-08-11 21:40:00|551.23|548.43|551.14|548.34|551.28|548.48|551.14|548.34|0
1628718300000|2021-08-11 21:45:00|551.28|548.48|551.11|548.31|551.28|548.48|550.81|548.01|0
1628718600000|2021-08-11 21:50:00|551.09|548.29|550.94|548.14|551.09|548.29|550.92|548.12|0
1628718900000|2021-08-11 21:55:00|550.72|547.92|550.75|547.95|550.92|548.12|550.64|547.84|0
1628719200000|2021-08-11 22:00:00|550.8|548|550.71|547.91|551.27|548.47|550.33|547.53|0
1628719500000|2021-08-11 22:05:00|550.61|547.81|551.45|548.65|551.45|548.65|550.61|547.81|0
1628719800000|2021-08-11 22:10:00|551.54|548.74|550.89|548.09|551.54|548.74|550.89|548.09|0
1628720100000|2021-08-11 22:15:00|551.08|548.28|551.08|548.28|551.08|548.28|550.7|547.9|0
1628720400000|2021-08-11 22:20:00|551.07|548.27|551.07|548.27|551.26|548.46|551.07|548.27|0
1628720700000|2021-08-11 22:25:00|551.26|548.46|550.88|548.08|551.26|548.46|550.88|548.08|0
1628721000000|2021-08-11 22:30:00|550.7|547.9|550.7|547.9|550.88|548.08|550.51|547.71|0
1628721300000|2021-08-11 22:35:00|550.69|547.89|550.51|547.71|550.69|547.89|550.51|547.71|0
1628721600000|2021-08-11 22:40:00|550.69|547.89|550.32|547.52|550.69|547.89|550.32|547.52|0
1628721900000|2021-08-11 22:45:00|550.5|547.7|550.5|547.7|550.5|547.7|550.5|547.7|0
1628722200000|2021-08-11 22:50:00|550.69|547.89|550.69|547.89|550.69|547.89|550.69|547.89|0
1628722500000|2021-08-11 22:55:00|550.59|547.79|550.31|547.51|550.69|547.89|550.13|547.33|0
1628722800000|2021-08-11 23:00:00|550.13|547.33|550.5|547.7|550.5|547.7|550.13|547.33|0
1628723100000|2021-08-11 23:05:00|550.31|547.51|550.31|547.51|550.5|547.7|550.31|547.51|0
1628723400000|2021-08-11 23:10:00|550.12|547.32|550.49|547.69|550.49|547.69|550.12|547.32|0
1628723700000|2021-08-11 23:15:00|550.68|547.88|550.49|547.69|550.68|547.88|550.3|547.5|0
1628724000000|2021-08-11 23:20:00|550.68|547.88|550.68|547.88|550.68|547.88|550.49|547.69|0
1628724300000|2021-08-11 23:25:00|550.58|547.78|550.67|547.87|550.68|547.88|550.3|547.5|0
1628724600000|2021-08-11 23:30:00|550.49|547.69|550.49|547.69|550.67|547.87|550.11|547.31|0
1628724900000|2021-08-11 23:35:00|550.39|547.59|550.48|547.68|551.05|548.25|550.39|547.59|0
1628725200000|2021-08-11 23:40:00|550.3|547.5|550.11|547.31|550.3|547.5|550.11|547.31|0
1628725500000|2021-08-11 23:45:00|550.01|547.21|549.92|547.12|550.11|547.31|549.92|547.12|0
1628725800000|2021-08-11 23:50:00|550.11|547.31|550.29|547.49|550.48|547.68|550.01|547.21|0
1628726100000|2021-08-11 23:55:00|550.48|547.68|550.1|547.3|550.48|547.68|549.92|547.12|0
1628726400000|2021-08-12 00:00:00|550.19|547.39|549.54|546.74|550.29|547.49|549.17|546.37|0
1628726700000|2021-08-12 00:05:00|549.35|546.55|550.28|547.48|550.47|547.67|549.26|546.46|0
1628727000000|2021-08-12 00:10:00|550.47|547.67|550.47|547.67|550.47|547.67|549.72|546.92|0
1628727300000|2021-08-12 00:15:00|550.66|547.86|550.47|547.67|550.66|547.86|550.1|547.3|0
1628727600000|2021-08-12 00:20:00|550.28|547.48|550.84|548.04|551.21|548.41|550.28|547.48|0
1628727900000|2021-08-12 00:25:00|550.93|548.13|550.84|548.04|551.03|548.23|550.65|547.85|0
1628728200000|2021-08-12 00:30:00|550.65|547.85|550.65|547.85|551.02|548.22|550.65|547.85|0
1628728500000|2021-08-12 00:35:00|550.74|547.94|550.27|547.47|551.02|548.22|550.27|547.47|0
1628728800000|2021-08-12 00:40:00|550.09|547.29|550.08|547.28|550.27|547.47|549.9|547.1|0
1628729100000|2021-08-12 00:45:00|549.99|547.19|549.71|546.91|550.08|547.28|549.52|546.72|0
1628729400000|2021-08-12 00:50:00|549.8|547|550.27|547.47|550.27|547.47|549.71|546.91|0
1628729700000|2021-08-12 00:55:00|550.17|547.37|549.71|546.91|550.17|547.37|549.52|546.72|0
1628730000000|2021-08-12 01:00:00|549.7|546.9|550.08|547.28|550.27|547.47|549.7|546.9|0
1628730300000|2021-08-12 01:05:00|549.98|547.18|550.26|547.46|550.26|547.46|549.98|547.18|0
1628730600000|2021-08-12 01:10:00|550.07|547.27|550.07|547.27|550.26|547.46|550.07|547.27|0
1628730900000|2021-08-12 01:15:00|549.89|547.09|550.82|548.02|550.82|548.02|549.89|547.09|0
1628731200000|2021-08-12 01:20:00|550.72|547.92|550.44|547.64|550.82|548.02|550.44|547.64|0
1628731500000|2021-08-12 01:25:00|550.63|547.83|550.63|547.83|551|548.2|550.44|547.64|0
1628731800000|2021-08-12 01:30:00|550.44|547.64|550.81|548.01|551|548.2|550.44|547.64|0
1628732100000|2021-08-12 01:35:00|550.72|547.92|550.62|547.82|550.81|548.01|550.44|547.64|0
1628732400000|2021-08-12 01:40:00|550.71|547.91|550.25|547.45|550.81|548.01|549.87|547.07|0
1628732700000|2021-08-12 01:45:00|550.06|547.26|550.15|547.35|550.52|547.72|549.87|547.07|0
1628733000000|2021-08-12 01:50:00|550.25|547.45|550.06|547.26|550.62|547.82|550.06|547.26|0
1628733300000|2021-08-12 01:55:00|549.87|547.07|550.06|547.26|550.24|547.44|549.87|547.07|0
1628733600000|2021-08-12 02:00:00|549.87|547.07|550.61|547.81|550.61|547.81|549.87|547.07|0
1628733900000|2021-08-12 02:05:00|550.52|547.72|550.24|547.44|550.8|548|550.24|547.44|0
1628734200000|2021-08-12 02:10:00|550.43|547.63|550.42|547.62|550.43|547.63|550.05|547.25|0
1628734500000|2021-08-12 02:15:00|550.24|547.44|550.42|547.62|550.42|547.62|549.86|547.06|0
1628734800000|2021-08-12 02:20:00|550.23|547.43|550.23|547.43|550.42|547.62|550.05|547.25|0
1628735100000|2021-08-12 02:25:00|550.14|547.34|550.42|547.62|550.6|547.8|550.05|547.25|0
1628735400000|2021-08-12 02:30:00|550.51|547.71|550.32|547.52|550.6|547.8|550.23|547.43|0
1628735700000|2021-08-12 02:35:00|550.23|547.43|550.41|547.61|550.6|547.8|550.23|547.43|0
1628736000000|2021-08-12 02:40:00|550.5|547.7|550.41|547.61|550.6|547.8|550.23|547.43|0
1628736300000|2021-08-12 02:45:00|550.22|547.42|550.78|547.98|550.78|547.98|550.22|547.42|0
1628736600000|2021-08-12 02:50:00|550.6|547.8|550.5|547.7|550.78|547.98|550.41|547.61|0
1628736900000|2021-08-12 02:55:00|550.59|547.79|550.78|547.98|550.78|547.98|550.41|547.61|0
1628737200000|2021-08-12 03:00:00|550.87|548.07|551.34|548.54|551.34|548.54|550.78|547.98|0
1628737500000|2021-08-12 03:05:00|551.53|548.73|551.71|548.91|551.9|549.1|551.52|548.72|0
1628737800000|2021-08-12 03:10:00|551.9|549.1|551.71|548.91|551.9|549.1|551.52|548.72|0
1628738100000|2021-08-12 03:15:00|551.52|548.72|551.52|548.72|551.71|548.91|551.42|548.62|0
1628738400000|2021-08-12 03:20:00|551.33|548.53|551.61|548.81|551.71|548.91|551.33|548.53|0
1628738700000|2021-08-12 03:25:00|551.52|548.72|551.7|548.9|551.89|549.09|551.52|548.72|0
1628739000000|2021-08-12 03:30:00|551.79|548.99|551.89|549.09|551.89|549.09|551.7|548.9|0
1628739300000|2021-08-12 03:35:00|551.7|548.9|552.07|549.27|552.08|549.28|551.7|548.9|0
1628739600000|2021-08-12 03:40:00|552.26|549.46|552.26|549.46|552.26|549.46|552.07|549.27|0
1628739900000|2021-08-12 03:45:00|552.07|549.27|552.26|549.46|552.26|549.46|552.07|549.27|0
1628740200000|2021-08-12 03:50:00|552.44|549.64|551.88|549.08|552.44|549.64|551.88|549.08|0
1628740500000|2021-08-12 03:55:00|552.07|549.27|551.88|549.08|552.07|549.27|551.88|549.08|0
1628740800000|2021-08-12 04:00:00|552.07|549.27|551.5|548.7|552.07|549.27|551.5|548.7|0
1628741100000|2021-08-12 04:05:00|551.32|548.52|551.5|548.7|551.5|548.7|551.31|548.51|0
1628741400000|2021-08-12 04:10:00|551.31|548.51|551.31|548.51|551.4|548.6|551.31|548.51|0
1628741700000|2021-08-12 04:15:00|551.12|548.32|551.5|548.7|551.5|548.7|551.12|548.32|0
1628742000000|2021-08-12 04:20:00|551.4|548.6|551.31|548.51|551.5|548.7|551.12|548.32|0
1628742300000|2021-08-12 04:25:00|551.21|548.41|551.12|548.32|551.21|548.41|550.93|548.13|0
1628742600000|2021-08-12 04:30:00|551.21|548.41|551.12|548.32|551.31|548.51|551.12|548.32|0
1628742900000|2021-08-12 04:35:00|551.3|548.5|551.3|548.5|551.49|548.69|551.12|548.32|0
1628743200000|2021-08-12 04:40:00|551.2|548.4|550.93|548.13|551.3|548.5|550.93|548.13|0
1628743500000|2021-08-12 04:45:00|550.74|547.94|550.74|547.94|550.93|548.13|550.74|547.94|0
1628743800000|2021-08-12 04:50:00|550.55|547.75|550.45|547.65|550.55|547.75|550.36|547.56|0
1628744100000|2021-08-12 04:55:00|550.36|547.56|550.73|547.93|550.73|547.93|550.36|547.56|0
1628744400000|2021-08-12 05:00:00|550.55|547.75|549.98|547.18|550.73|547.93|549.98|547.18|0
1628744700000|2021-08-12 05:05:00|550.07|547.27|550.36|547.56|550.45|547.65|549.98|547.18|0
1628745000000|2021-08-12 05:10:00|550.17|547.37|550.17|547.37|550.35|547.55|549.98|547.18|0
1628745300000|2021-08-12 05:15:00|549.98|547.18|550.07|547.27|550.17|547.37|549.98|547.18|0
1628745600000|2021-08-12 05:20:00|550.16|547.36|550.16|547.36|550.54|547.74|550.07|547.27|0
1628745900000|2021-08-12 05:25:00|550.35|547.55|549.79|546.99|550.54|547.74|549.79|546.99|0
1628746200000|2021-08-12 05:30:00|549.97|547.17|549.79|546.99|550.16|547.36|549.6|546.8|0
1628746500000|2021-08-12 05:35:00|549.78|546.98|549.22|546.42|549.78|546.98|549.22|546.42|0
1628746800000|2021-08-12 05:40:00|549.41|546.61|548.85|546.05|549.41|546.61|548.85|546.05|0
1628747100000|2021-08-12 05:45:00|548.66|545.86|549.03|546.23|549.03|546.23|548.66|545.86|0
1628747400000|2021-08-12 05:50:00|548.84|546.04|549.4|546.6|549.4|546.6|548.66|545.86|0
1628747700000|2021-08-12 05:55:00|549.22|546.42|549.03|546.23|549.78|546.98|548.84|546.04|0
1628748000000|2021-08-12 06:00:00|549.21|546.41|549.77|546.97|549.78|546.98|549.21|546.41|0
1628748300000|2021-08-12 06:05:00|549.59|546.79|549.77|546.97|549.77|546.97|549.58|546.78|0
1628748600000|2021-08-12 06:10:00|549.58|546.78|549.77|546.97|549.96|547.16|549.58|546.78|0
1628748900000|2021-08-12 06:15:00|549.58|546.78|549.77|546.97|549.77|546.97|549.39|546.59|0
1628749200000|2021-08-12 06:20:00|549.95|547.15|549.39|546.59|549.95|547.15|549.21|546.41|0
1628749500000|2021-08-12 06:25:00|549.58|546.78|549.39|546.59|549.58|546.78|549.02|546.22|0
1628749800000|2021-08-12 06:30:00|549.2|546.4|548.83|546.03|549.2|546.4|548.83|546.03|0
1628750100000|2021-08-12 06:35:00|549.01|546.21|547.71|544.91|549.01|546.21|547.52|544.72|0
1628750400000|2021-08-12 06:40:00|547.8|545|547.7|544.9|548.26|545.46|547.52|544.72|0
1628750700000|2021-08-12 06:45:00|547.52|544.72|547.52|544.72|547.52|544.72|547.33|544.53|0
1628751000000|2021-08-12 06:50:00|547.7|544.9|547.7|544.9|547.89|545.09|547.51|544.71|0
1628751300000|2021-08-12 06:55:00|547.51|544.71|548.07|545.27|548.45|545.65|547.51|544.71|0
1628751600000|2021-08-12 07:00:00|548.26|545.46|548.48|545.68|549.19|546.39|547.7|544.9|0
1628751900000|2021-08-12 07:05:00|548.28|545.88|548.46|546.06|548.84|546.44|547.72|545.32|0
1628752200000|2021-08-12 07:10:00|548.65|546.25|548.27|545.87|549.02|546.62|547.9|545.5|0
1628752500000|2021-08-12 07:15:00|548.09|545.69|549.02|546.62|549.02|546.62|548.09|545.69|0
1628752800000|2021-08-12 07:20:00|548.83|546.43|549.02|546.62|550.14|547.74|548.83|546.43|0
1628753100000|2021-08-12 07:25:00|549.2|546.8|549.2|546.8|549.39|546.99|548.45|546.05|0
1628753400000|2021-08-12 07:30:00|549.39|546.99|549.57|547.17|549.95|547.55|549.2|546.8|0
1628753700000|2021-08-12 07:35:00|549.76|547.36|550.13|547.73|550.13|547.73|549.57|547.17|0
1628754000000|2021-08-12 07:40:00|549.94|547.54|549.57|547.17|549.94|547.54|549.57|547.17|0
1628754300000|2021-08-12 07:45:00|549.75|547.35|550.5|548.1|550.69|548.29|549.75|547.35|0
1628754600000|2021-08-12 07:50:00|550.31|547.91|550.4|548|550.68|548.28|550.12|547.72|0
1628754900000|2021-08-12 07:55:00|550.31|547.91|550.59|548.19|550.87|548.47|550.31|547.91|0
1628755200000|2021-08-12 08:00:00|550.5|548.1|550.49|548.09|550.68|548.28|549.75|547.35|0
1628755500000|2021-08-12 08:05:00|550.68|548.28|550.12|547.72|550.87|548.47|549.93|547.53|0
1628755800000|2021-08-12 08:10:00|549.93|547.53|550.12|547.72|550.12|547.72|549.37|546.97|0
1628756100000|2021-08-12 08:15:00|549.93|547.53|549.74|547.34|550.12|547.72|549.55|547.15|0
1628756400000|2021-08-12 08:20:00|549.93|547.53|550.49|548.09|550.49|548.09|549.74|547.34|0
1628756700000|2021-08-12 08:25:00|550.3|547.9|550.48|548.08|550.48|548.08|550.11|547.71|0
1628757000000|2021-08-12 08:30:00|550.67|548.27|551.04|548.64|551.23|548.83|550.67|548.27|0
1628757300000|2021-08-12 08:35:00|551.13|548.73|551.04|548.64|551.23|548.83|550.85|548.45|0
1628757600000|2021-08-12 08:40:00|551.23|548.83|551.23|548.83|551.32|548.92|551.04|548.64|0
1628757900000|2021-08-12 08:45:00|551.41|549.01|551.04|548.64|551.41|549.01|550.85|548.45|0
1628758200000|2021-08-12 08:50:00|550.85|548.45|551.41|549.01|551.6|549.2|550.85|548.45|0
1628758500000|2021-08-12 08:55:00|551.6|549.2|551.41|549.01|551.78|549.38|551.22|548.82|0
1628758800000|2021-08-12 09:00:00|551.59|549.19|551.41|549.01|551.97|549.57|551.41|549.01|0
1628759100000|2021-08-12 09:05:00|551.59|549.19|551.03|548.63|551.78|549.38|550.93|548.53|0
1628759400000|2021-08-12 09:10:00|550.93|548.53|550.84|548.44|551.4|549|550.47|548.07|0
1628759700000|2021-08-12 09:15:00|551.03|548.63|551.21|548.81|551.3|548.9|551.03|548.63|0
1628760000000|2021-08-12 09:20:00|551.4|549|551.58|549.18|551.77|549.37|551.4|549|0
1628760300000|2021-08-12 09:25:00|551.77|549.37|551.58|549.18|551.77|549.37|551.58|549.18|0
1628760600000|2021-08-12 09:30:00|551.4|549|551.21|548.81|551.4|549|551.02|548.62|0
1628760900000|2021-08-12 09:35:00|551.39|548.99|551.39|548.99|551.58|549.18|551.21|548.81|0
1628761200000|2021-08-12 09:40:00|551.29|548.89|551.2|548.8|551.39|548.99|551.02|548.62|0
1628761500000|2021-08-12 09:45:00|551.39|548.99|551.39|548.99|551.58|549.18|551.39|548.99|0
1628761800000|2021-08-12 09:50:00|551.48|549.08|551.39|548.99|551.57|549.17|551.2|548.8|0
1628762100000|2021-08-12 09:55:00|551.2|548.8|551.94|549.54|551.94|549.54|551.2|548.8|0
1628762400000|2021-08-12 10:00:00|552.13|549.73|551.57|549.17|552.32|549.92|551.57|549.17|0
1628762700000|2021-08-12 10:05:00|551.47|549.07|551.38|548.98|551.57|549.17|551.19|548.79|0
1628763000000|2021-08-12 10:10:00|551.28|548.88|552.13|549.73|552.13|549.73|551.28|548.88|0
1628763300000|2021-08-12 10:15:00|551.94|549.54|551.56|549.16|552.13|549.73|551.56|549.16|0
1628763600000|2021-08-12 10:20:00|551.75|549.35|551.75|549.35|551.75|549.35|551.56|549.16|0
1628763900000|2021-08-12 10:25:00|551.56|549.16|551.75|549.35|552.12|549.72|551.37|548.97|0
1628764200000|2021-08-12 10:30:00|551.93|549.53|552.31|549.91|552.31|549.91|551.93|549.53|0
1628764500000|2021-08-12 10:35:00|552.49|550.09|552.3|549.9|552.49|550.09|552.3|549.9|0
1628764800000|2021-08-12 10:40:00|552.49|550.09|552.68|550.28|552.68|550.28|552.49|550.09|0
1628765100000|2021-08-12 10:45:00|553.05|550.65|553.05|550.65|553.61|551.21|552.86|550.46|0
1628765400000|2021-08-12 10:50:00|552.86|550.46|552.86|550.46|552.86|550.46|552.49|550.09|0
1628765700000|2021-08-12 10:55:00|552.67|550.27|552.67|550.27|552.86|550.46|552.3|549.9|0
1628766000000|2021-08-12 11:00:00|552.86|550.46|552.48|550.08|553.04|550.64|552.29|549.89|0
1628766300000|2021-08-12 11:05:00|552.29|549.89|552.29|549.89|552.57|550.17|552.1|549.7|0
1628766600000|2021-08-12 11:10:00|552.1|549.7|552.94|550.54|552.94|550.54|552.1|549.7|0
1628766900000|2021-08-12 11:15:00|552.85|550.45|553.22|550.82|553.41|551.01|552.85|550.45|0
1628767200000|2021-08-12 11:20:00|553.04|550.64|552.66|550.26|553.22|550.82|552.47|550.07|0
1628767500000|2021-08-12 11:25:00|552.85|550.45|552.47|550.07|552.85|550.45|552.28|549.88|0
1628767800000|2021-08-12 11:30:00|552.66|550.26|552.84|550.44|552.84|550.44|552.47|550.07|0
1628768100000|2021-08-12 11:35:00|553.03|550.63|553.03|550.63|553.03|550.63|552.84|550.44|0
1628768400000|2021-08-12 11:40:00|552.93|550.53|552.65|550.25|553.03|550.63|552.65|550.25|0
1628768700000|2021-08-12 11:45:00|552.47|550.07|552.46|550.06|552.84|550.44|552.46|550.06|0
1628769000000|2021-08-12 11:50:00|552.65|550.25|552.65|550.25|552.65|550.25|552.46|550.06|0
1628769300000|2021-08-12 11:55:00|552.46|550.06|552.46|550.06|552.46|550.06|552.46|550.06|0
1628769600000|2021-08-12 12:00:00|552.65|550.25|552.27|549.87|552.83|550.43|552.27|549.87|0
1628769900000|2021-08-12 12:05:00|552.46|550.06|552.17|549.77|552.46|550.06|551.9|549.5|0
1628770200000|2021-08-12 12:10:00|552.27|549.87|552.08|549.68|552.27|549.87|552.08|549.68|0
1628770500000|2021-08-12 12:15:00|551.89|549.49|550.8|548.4|551.89|549.49|550.61|548.21|0
1628770800000|2021-08-12 12:20:00|550.61|548.21|550.05|547.65|550.8|548.4|549.86|547.46|0
1628771100000|2021-08-12 12:25:00|550.24|547.84|549.86|547.46|550.24|547.84|549.49|547.09|0
1628771400000|2021-08-12 12:30:00|549.76|547.36|549.67|547.27|550.05|547.65|549.48|547.08|0
1628771700000|2021-08-12 12:35:00|549.48|547.08|549.86|547.46|550.23|547.83|549.48|547.08|0
1628772000000|2021-08-12 12:40:00|549.67|547.27|550.04|547.64|550.32|547.92|549.48|547.08|0
1628772300000|2021-08-12 12:45:00|549.94|547.54|548.54|546.14|550.04|547.64|547.98|545.58|0
1628772600000|2021-08-12 12:50:00|548.73|546.33|548.17|545.77|548.73|546.33|547.79|545.39|0
1628772900000|2021-08-12 12:55:00|548.35|545.95|548.35|545.95|548.73|546.33|548.26|545.86|0
1628773200000|2021-08-12 13:00:00|548.54|546.14|548.72|546.32|548.72|546.32|547.79|545.39|0
1628773500000|2021-08-12 13:05:00|548.91|546.51|549.85|547.45|550.22|547.82|548.72|546.32|0
1628773800000|2021-08-12 13:10:00|550.03|547.63|548.91|546.51|550.03|547.63|548.91|546.51|0
1628774100000|2021-08-12 13:15:00|549.09|546.69|549.28|546.88|549.47|547.07|548.91|546.51|0
1628774400000|2021-08-12 13:20:00|549.09|546.69|548.9|546.5|549.09|546.69|548.53|546.13|0
1628774700000|2021-08-12 13:25:00|549.28|546.88|549.09|546.69|549.84|547.44|548.9|546.5|0
1628775000000|2021-08-12 13:30:00|549.18|546.78|547.03|544.63|549.18|546.78|545.54|543.14|0
1628775300000|2021-08-12 13:35:00|546.66|544.26|545.72|543.32|546.66|544.26|544.79|542.39|0
1628775600000|2021-08-12 13:40:00|545.54|543.14|546.09|543.69|547.03|544.63|545.16|542.76|0
1628775900000|2021-08-12 13:45:00|545.72|543.32|546.47|544.07|547.21|544.81|545.53|543.13|0
1628776200000|2021-08-12 13:50:00|546.28|543.88|544.04|541.64|546.46|544.06|543.85|541.45|0
1628776500000|2021-08-12 13:55:00|543.67|541.27|545.34|542.94|545.9|543.5|543.67|541.27|0
1628776800000|2021-08-12 14:00:00|545.53|543.13|544.04|541.64|545.53|543.13|542.55|540.15|0
1628777100000|2021-08-12 14:05:00|543.85|541.45|542.92|540.52|543.85|541.45|542.17|539.77|0
1628777400000|2021-08-12 14:10:00|542.73|540.33|545.15|542.75|545.15|542.75|542.54|540.14|0
1628777700000|2021-08-12 14:15:00|544.96|542.56|546.27|543.87|546.45|544.05|544.22|541.82|0
1628778000000|2021-08-12 14:20:00|546.45|544.05|546.64|544.24|546.83|544.43|545.89|543.49|0
1628778300000|2021-08-12 14:25:00|546.83|544.43|547.57|545.17|547.76|545.36|546.45|544.05|0
1628778600000|2021-08-12 14:30:00|547.76|545.36|547.76|545.36|548.32|545.92|547.2|544.8|0
1628778900000|2021-08-12 14:35:00|547.94|545.54|547.75|545.35|548.13|545.73|547.19|544.79|0
1628779200000|2021-08-12 14:40:00|547.94|545.54|548.13|545.73|548.69|546.29|547.75|545.35|0
1628779500000|2021-08-12 14:45:00|547.94|545.54|548.68|546.28|548.68|546.28|547.56|545.16|0
1628779800000|2021-08-12 14:50:00|548.87|546.47|549.8|547.4|549.99|547.59|548.87|546.47|0
1628780100000|2021-08-12 14:55:00|549.62|547.22|548.9|546.5|549.8|547.4|548.34|545.94|0
1628780400000|2021-08-12 15:00:00|548.71|546.31|547.21|544.81|548.71|546.31|547.21|544.81|0
1628780700000|2021-08-12 15:05:00|547.4|545|547.21|544.81|547.78|545.38|546.46|544.06|0
1628781000000|2021-08-12 15:10:00|547.03|544.63|546.46|544.06|547.21|544.81|546.28|543.88|0
1628781300000|2021-08-12 15:15:00|546.28|543.88|548.14|545.74|548.14|545.74|546.28|543.88|0
1628781600000|2021-08-12 15:20:00|548.05|545.65|548.52|546.12|548.71|546.31|547.96|545.56|0
1628781900000|2021-08-12 15:25:00|548.7|546.3|549.08|546.68|549.83|547.43|548.7|546.3|0
1628782200000|2021-08-12 15:30:00|549.26|546.86|550.01|547.61|550.58|548.18|548.33|545.93|0
1628782500000|2021-08-12 15:35:00|549.64|547.24|550.39|547.99|550.57|548.17|549.45|547.05|0
1628782800000|2021-08-12 15:40:00|550.57|548.17|550.38|547.98|550.76|548.36|550.2|547.8|0
1628783100000|2021-08-12 15:45:00|550.2|547.8|550.19|547.79|550.38|547.98|549.82|547.42|0
1628783400000|2021-08-12 15:50:00|550.01|547.61|551.13|548.73|551.69|549.29|549.82|547.42|0
1628783700000|2021-08-12 15:55:00|551.32|548.92|550|547.6|551.32|548.92|550|547.6|0
1628784000000|2021-08-12 16:00:00|550.19|547.79|550.38|547.98|551.32|548.92|550.19|547.79|0
1628784300000|2021-08-12 16:05:00|550.19|547.79|552.25|549.85|552.25|549.85|550.19|547.79|0
1628784600000|2021-08-12 16:10:00|552.06|549.66|553.19|550.79|553.56|551.16|551.69|549.29|0
1628784900000|2021-08-12 16:15:00|553|550.6|552.25|549.85|553|550.6|551.12|548.72|0
1628785200000|2021-08-12 16:20:00|552.15|549.75|552.25|549.85|552.43|550.03|551.68|549.28|0
1628785500000|2021-08-12 16:25:00|552.43|550.03|553.18|550.78|553.56|551.16|552.25|549.85|0
1628785800000|2021-08-12 16:30:00|553.37|550.97|553.74|551.34|553.93|551.53|553.18|550.78|0
1628786100000|2021-08-12 16:35:00|553.93|551.53|553.74|551.34|554.12|551.72|553.37|550.97|0
1628786400000|2021-08-12 16:40:00|553.55|551.15|553.55|551.15|553.74|551.34|553.18|550.78|0
1628786700000|2021-08-12 16:45:00|553.37|550.97|553.74|551.34|553.93|551.53|553.18|550.78|0
1628787000000|2021-08-12 16:50:00|553.55|551.15|553.36|550.96|554.11|551.71|553.36|550.96|0
1628787300000|2021-08-12 16:55:00|553.55|551.15|553.36|550.96|553.74|551.34|552.8|550.4|0
1628787600000|2021-08-12 17:00:00|553.17|550.77|552.98|550.58|553.36|550.96|552.04|549.64|0
1628787900000|2021-08-12 17:05:00|552.79|550.39|552.79|550.39|553.17|550.77|552.23|549.83|0
1628788200000|2021-08-12 17:10:00|552.6|550.2|552.41|550.01|552.79|550.39|552.23|549.83|0
1628788500000|2021-08-12 17:15:00|552.23|549.83|552.22|549.82|552.98|550.58|551.85|549.45|0
1628788800000|2021-08-12 17:20:00|552.41|550.01|552.91|550.51|553.35|550.95|551.7|549.3|0
1628789100000|2021-08-12 17:25:00|552.72|550.32|553.47|551.07|553.47|551.07|552.72|550.32|0
1628789400000|2021-08-12 17:30:00|553.29|550.89|553.66|551.26|553.85|551.45|553.28|550.88|0
1628789700000|2021-08-12 17:35:00|553.85|551.45|554.03|551.63|554.03|551.63|553.66|551.26|0
1628790000000|2021-08-12 17:40:00|554.12|551.72|554.03|551.63|554.79|552.39|553.66|551.26|0
1628790300000|2021-08-12 17:45:00|553.84|551.44|553.65|551.25|554.03|551.63|553.47|551.07|0
1628790600000|2021-08-12 17:50:00|553.56|551.16|554.22|551.82|554.4|552|553.28|550.88|0
1628790900000|2021-08-12 17:55:00|554.4|552|553.65|551.25|554.59|552.19|553.65|551.25|0
1628791200000|2021-08-12 18:00:00|553.84|551.44|553.84|551.44|554.03|551.63|553.09|550.69|0
1628791500000|2021-08-12 18:05:00|554.02|551.62|554.21|551.81|554.4|552|553.83|551.43|0
1628791800000|2021-08-12 18:10:00|554.4|552|554.58|552.18|554.59|552.19|554.21|551.81|0
1628792100000|2021-08-12 18:15:00|554.4|552|555.52|553.12|555.52|553.12|554.4|552|0
1628792400000|2021-08-12 18:20:00|555.71|553.31|555.33|552.93|555.9|553.5|555.15|552.75|0
1628792700000|2021-08-12 18:25:00|555.15|552.75|555.33|552.93|555.52|553.12|554.39|551.99|0
1628793000000|2021-08-12 18:30:00|555.14|552.74|555.71|553.31|556.08|553.68|555.14|552.74|0
1628793300000|2021-08-12 18:35:00|555.89|553.49|556.27|553.87|556.46|554.06|555.71|553.31|0
1628793600000|2021-08-12 18:40:00|556.46|554.06|555.89|553.49|556.46|554.06|555.51|553.11|0
1628793900000|2021-08-12 18:45:00|556.08|553.68|556.27|553.87|556.45|554.05|555.89|553.49|0
1628794200000|2021-08-12 18:50:00|556.08|553.68|557.21|554.81|557.21|554.81|556.08|553.68|0
1628794500000|2021-08-12 18:55:00|557.39|554.99|558.2|555.8|558.39|555.99|557.2|554.8|0
1628794800000|2021-08-12 19:00:00|558.38|555.98|558.38|555.98|558.76|556.36|558.38|555.98|0
1628795100000|2021-08-12 19:05:00|558.57|556.17|558.95|556.55|559.7|557.3|558.57|556.17|0
1628795400000|2021-08-12 19:10:00|559.13|556.73|559.13|556.73|559.32|556.92|558.57|556.17|0
1628795700000|2021-08-12 19:15:00|558.94|556.54|559.13|556.73|559.13|556.73|558.57|556.17|0
1628796000000|2021-08-12 19:20:00|559.32|556.92|559.13|556.73|559.88|557.48|559.13|556.73|0
1628796300000|2021-08-12 19:25:00|558.94|556.54|559.5|557.1|559.69|557.29|558.56|556.16|0
1628796600000|2021-08-12 19:30:00|559.31|556.91|559.88|557.48|559.88|557.48|558.75|556.35|0
1628796900000|2021-08-12 19:35:00|559.69|557.29|560.82|558.42|560.82|558.42|559.69|557.29|0
1628797200000|2021-08-12 19:40:00|561.01|558.61|559.5|557.1|561.2|558.8|559.31|556.91|0
1628797500000|2021-08-12 19:45:00|559.12|556.72|559.31|556.91|559.69|557.29|558.74|556.34|0
1628797800000|2021-08-12 19:50:00|558.74|556.34|560.81|558.41|561.19|558.79|558.36|555.96|0
1628798100000|2021-08-12 19:55:00|561|558.6|559.49|557.09|561.09|558.69|559.49|557.09|0
1628798400000|2021-08-12 20:00:00|560.06|557.66|559.87|557.47|560.06|557.66|558.93|556.53|0
1628798700000|2021-08-12 20:05:00|559.68|557.28|559.3|556.9|559.87|557.47|559.11|556.71|0
1628799000000|2021-08-12 20:10:00|559.11|556.71|559.49|557.09|559.49|557.09|559.11|556.71|0
1628799300000|2021-08-12 20:15:00|559.69|556.89|559.87|557.07|560.06|557.26|559.69|556.89|0
1628799600000|2021-08-12 20:20:00|559.68|556.88|559.96|557.16|559.96|557.16|559.68|556.88|0
1628799900000|2021-08-12 20:25:00|559.87|557.07|559.87|557.07|560.06|557.26|559.87|557.07|0
1628800200000|2021-08-12 20:30:00|560.06|557.26|560.24|557.44|560.25|557.45|560.06|557.26|0
1628800500000|2021-08-12 20:35:00|560.43|557.63|560.62|557.82|560.81|558.01|560.43|557.63|0
1628800800000|2021-08-12 20:40:00|560.71|557.91|560.62|557.82|560.81|558.01|560.62|557.82|0
1628801100000|2021-08-12 20:45:00|560.43|557.63|560.43|557.63|560.81|558.01|560.43|557.63|0
1628801400000|2021-08-12 20:50:00|560.62|557.82|560.8|558|560.99|558.19|560.62|557.82|0
1628801700000|2021-08-12 20:55:00|560.99|558.19|560.89|558.09|561.27|558.47|560.8|558|0
1628802000000|2021-08-12 21:00:00|561.01|558.21|560.96|558.16|561.18|558.38|560.96|558.16|0
1628802300000|2021-08-12 21:05:00|561.04|558.24|560.9|558.1|561.06|558.26|560.87|558.07|0
1628802600000|2021-08-12 21:10:00|560.74|557.94|561.26|558.46|561.31|558.51|560.65|557.85|0
1628802900000|2021-08-12 21:15:00|560.95|558.15|560.9|558.1|561.09|558.29|560.82|558.02|0
1628803200000|2021-08-12 21:20:00|560.87|558.07|561.03|558.23|561.12|558.32|560.84|558.04|0
1628803500000|2021-08-12 21:25:00|560.93|558.13|560.84|558.04|560.93|558.13|560.84|558.04|0
1628803800000|2021-08-12 21:30:00|560.81|558.01|561|558.2|561|558.2|560.76|557.96|0
1628804100000|2021-08-12 21:35:00|561.03|558.23|560.76|557.96|561.05|558.25|560.76|557.96|0
1628804400000|2021-08-12 21:40:00|560.69|557.89|560.53|557.73|560.69|557.89|560.53|557.73|0
1628804700000|2021-08-12 21:45:00|560.45|557.65|560.67|557.87|560.69|557.89|560.42|557.62|0
1628805000000|2021-08-12 21:50:00|560.69|557.89|560.69|557.89|560.69|557.89|560.67|557.87|0
1628805300000|2021-08-12 21:55:00|560.72|557.92|560.83|558.03|560.85|558.05|560.69|557.89|0
1628805600000|2021-08-12 22:00:00|561.06|558.26|559.46|556.66|561.06|558.26|559.46|556.66|0
1628805900000|2021-08-12 22:05:00|559.27|556.47|559.36|556.56|559.64|556.84|559.27|556.47|0
1628806200000|2021-08-12 22:10:00|559.45|556.65|559.26|556.46|559.45|556.65|559.08|556.28|0
1628806500000|2021-08-12 22:15:00|559.45|556.65|559.26|556.46|559.83|557.03|559.07|556.27|0
1628806800000|2021-08-12 22:20:00|559.07|556.27|559.45|556.65|559.45|556.65|559.07|556.27|0
1628807100000|2021-08-12 22:25:00|559.26|556.46|559.45|556.65|559.45|556.65|559.07|556.27|0
1628807400000|2021-08-12 22:30:00|559.26|556.46|559.44|556.64|559.44|556.64|559.26|556.46|0
1628807700000|2021-08-12 22:35:00|559.63|556.83|559.82|557.02|559.82|557.02|559.44|556.64|0
1628808000000|2021-08-12 22:40:00|560.01|557.21|560.01|557.21|560.01|557.21|559.82|557.02|0
1628808300000|2021-08-12 22:45:00|559.91|557.11|559.82|557.02|560.01|557.21|559.82|557.02|0
1628808600000|2021-08-12 22:50:00|559.63|556.83|559.81|557.01|559.81|557.01|559.63|556.83|0
1628808900000|2021-08-12 22:55:00|559.62|556.82|559.43|556.63|559.62|556.82|559.43|556.63|0
1628809200000|2021-08-12 23:00:00|559.62|556.82|559.06|556.26|559.62|556.82|559.06|556.26|0
1628809500000|2021-08-12 23:05:00|559.24|556.44|559.24|556.44|559.43|556.63|559.24|556.44|0
1628809800000|2021-08-12 23:10:00|559.43|556.63|559.62|556.82|559.62|556.82|559.24|556.44|0
1628810100000|2021-08-12 23:15:00|559.52|556.72|559.62|556.82|559.62|556.82|559.43|556.63|0
1628810400000|2021-08-12 23:20:00|559.52|556.72|559.24|556.44|559.62|556.82|559.24|556.44|0
1628810700000|2021-08-12 23:25:00|559.42|556.62|559.8|557|559.8|557|559.42|556.62|0
1628811000000|2021-08-12 23:30:00|559.61|556.81|559.04|556.24|559.61|556.81|559.04|556.24|0
1628811300000|2021-08-12 23:35:00|559.23|556.43|559.04|556.24|559.23|556.43|558.85|556.05|0
1628811600000|2021-08-12 23:40:00|559.23|556.43|558.85|556.05|559.23|556.43|558.66|555.86|0
1628811900000|2021-08-12 23:45:00|558.66|555.86|558.66|555.86|558.85|556.05|558.47|555.67|0
1628812200000|2021-08-12 23:50:00|558.47|555.67|558.85|556.05|559.04|556.24|558.28|555.48|0
1628812500000|2021-08-12 23:55:00|558.66|555.86|558.66|555.86|558.85|556.05|558.47|555.67|0
1628812800000|2021-08-13 00:00:00|558.47|555.67|558.28|555.48|558.66|555.86|558.28|555.48|0
1628813100000|2021-08-13 00:05:00|558.47|555.67|557.9|555.1|558.66|555.86|557.71|554.91|0
1628813400000|2021-08-13 00:10:00|557.99|555.19|557.99|555.19|558.28|555.48|557.52|554.72|0
1628813700000|2021-08-13 00:15:00|557.9|555.1|558.46|555.66|558.46|555.66|557.9|555.1|0
1628814000000|2021-08-13 00:20:00|558.65|555.85|558.36|555.56|558.65|555.85|557.99|555.19|0
1628814300000|2021-08-13 00:25:00|558.27|555.47|558.83|556.03|558.83|556.03|558.08|555.28|0
1628814600000|2021-08-13 00:30:00|558.92|556.12|559.59|556.79|559.78|556.98|558.92|556.12|0
1628814900000|2021-08-13 00:35:00|559.68|556.88|559.21|556.41|559.78|556.98|559.21|556.41|0
1628815200000|2021-08-13 00:40:00|559.02|556.22|559.21|556.41|559.21|556.41|558.64|555.84|0
1628815500000|2021-08-13 00:45:00|559.11|556.31|559.02|556.22|559.21|556.41|558.64|555.84|0
1628815800000|2021-08-13 00:50:00|558.83|556.03|558.82|556.02|559.39|556.59|558.82|556.02|0
1628816100000|2021-08-13 00:55:00|558.92|556.12|559.1|556.3|559.29|556.49|558.82|556.02|0
1628816400000|2021-08-13 01:00:00|559.01|556.21|558.63|555.83|559.2|556.4|558.63|555.83|0
1628816700000|2021-08-13 01:05:00|558.53|555.73|558.63|555.83|558.82|556.02|558.44|555.64|0
1628817000000|2021-08-13 01:10:00|558.44|555.64|558.25|555.45|558.63|555.83|558.06|555.26|0
1628817300000|2021-08-13 01:15:00|558.06|555.26|558.44|555.64|558.63|555.83|558.06|555.26|0
1628817600000|2021-08-13 01:20:00|558.63|555.83|558.44|555.64|558.81|556.01|558.44|555.64|0
1628817900000|2021-08-13 01:25:00|558.62|555.82|558.62|555.82|558.81|556.01|558.34|555.54|0
1628818200000|2021-08-13 01:30:00|558.52|555.72|559|556.2|559.19|556.39|558.43|555.63|0
1628818500000|2021-08-13 01:35:00|559.19|556.39|559.18|556.38|559.37|556.57|558.43|555.63|0
1628818800000|2021-08-13 01:40:00|559|556.2|559.37|556.57|559.37|556.57|558.81|556.01|0
1628819100000|2021-08-13 01:45:00|559.56|556.76|559.18|556.38|559.75|556.95|558.99|556.19|0
1628819400000|2021-08-13 01:50:00|559.37|556.57|559.18|556.38|559.56|556.76|559.18|556.38|0
1628819700000|2021-08-13 01:55:00|559.08|556.28|559.18|556.38|559.37|556.57|558.99|556.19|0
1628820000000|2021-08-13 02:00:00|559.37|556.57|559.17|556.37|559.37|556.57|558.99|556.19|0
1628820300000|2021-08-13 02:05:00|559.27|556.47|559.55|556.75|559.93|557.13|559.27|556.47|0
1628820600000|2021-08-13 02:10:00|559.36|556.56|559.93|557.13|559.93|557.13|559.36|556.56|0
1628820900000|2021-08-13 02:15:00|560.11|557.31|560.68|557.88|560.68|557.88|559.93|557.13|0
1628821200000|2021-08-13 02:20:00|560.58|557.78|560.49|557.69|560.68|557.88|560.3|557.5|0
1628821500000|2021-08-13 02:25:00|560.68|557.88|560.11|557.31|560.68|557.88|560.11|557.31|0
1628821800000|2021-08-13 02:30:00|560.3|557.5|559.35|556.55|560.3|557.5|559.16|556.36|0
1628822100000|2021-08-13 02:35:00|559.16|556.36|559.35|556.55|559.35|556.55|559.16|556.36|0
1628822400000|2021-08-13 02:40:00|559.16|556.36|559.16|556.36|559.35|556.55|558.78|555.98|0
1628822700000|2021-08-13 02:45:00|558.97|556.17|559.35|556.55|559.54|556.74|558.97|556.17|0
1628823000000|2021-08-13 02:50:00|559.16|556.36|558.59|555.79|559.35|556.55|558.59|555.79|0
1628823300000|2021-08-13 02:55:00|558.4|555.6|558.4|555.6|558.78|555.98|558.21|555.41|0
1628823600000|2021-08-13 03:00:00|558.59|555.79|559.15|556.35|559.15|556.35|558.4|555.6|0
1628823900000|2021-08-13 03:05:00|559.05|556.25|558.96|556.16|559.05|556.25|558.77|555.97|0
1628824200000|2021-08-13 03:10:00|558.77|555.97|558.77|555.97|559.05|556.25|558.77|555.97|0
1628824500000|2021-08-13 03:15:00|558.96|556.16|558.96|556.16|559.15|556.35|558.96|556.16|0
1628824800000|2021-08-13 03:20:00|558.86|556.06|558.77|555.97|558.96|556.16|558.58|555.78|0
1628825100000|2021-08-13 03:25:00|558.96|556.16|558.95|556.15|559.33|556.53|558.95|556.15|0
1628825400000|2021-08-13 03:30:00|559.14|556.34|559.14|556.34|559.33|556.53|558.95|556.15|0
1628825700000|2021-08-13 03:35:00|559.33|556.53|559.33|556.53|559.52|556.72|559.14|556.34|0
1628826000000|2021-08-13 03:40:00|559.23|556.43|559.33|556.53|559.33|556.53|559.14|556.34|0
1628826300000|2021-08-13 03:45:00|559.32|556.52|559.51|556.71|559.6|556.8|559.32|556.52|0
1628826600000|2021-08-13 03:50:00|559.6|556.8|559.7|556.9|559.7|556.9|559.51|556.71|0
1628826900000|2021-08-13 03:55:00|559.51|556.71|559.51|556.71|559.51|556.71|559.32|556.52|0
1628827200000|2021-08-13 04:00:00|559.32|556.52|559.51|556.71|559.7|556.9|559.32|556.52|0
1628827500000|2021-08-13 04:05:00|559.6|556.8|559.5|556.7|559.6|556.8|559.32|556.52|0
1628827800000|2021-08-13 04:10:00|559.69|556.89|559.5|556.7|559.69|556.89|559.5|556.7|0
1628828100000|2021-08-13 04:15:00|559.69|556.89|559.5|556.7|559.69|556.89|559.5|556.7|0
1628828400000|2021-08-13 04:20:00|559.69|556.89|559.69|556.89|559.69|556.89|559.69|556.89|0
1628828700000|2021-08-13 04:25:00|559.87|557.07|559.87|557.07|559.87|557.07|559.87|557.07|0
1628829000000|2021-08-13 04:30:00|560.06|557.26|559.87|557.07|560.25|557.45|559.68|556.88|0
1628829300000|2021-08-13 04:35:00|559.68|556.88|559.68|556.88|559.68|556.88|559.68|556.88|0
1628829600000|2021-08-13 04:40:00|559.87|557.07|559.87|557.07|559.87|557.07|559.68|556.88|0
1628829900000|2021-08-13 04:45:00|559.68|556.88|559.87|557.07|559.87|557.07|559.68|556.88|0
1628830200000|2021-08-13 04:50:00|559.68|556.88|559.68|556.88|559.86|557.06|559.68|556.88|0
1628830500000|2021-08-13 04:55:00|559.77|556.97|559.67|556.87|559.77|556.97|559.48|556.68|0
1628830800000|2021-08-13 05:00:00|559.86|557.06|559.95|557.15|560.05|557.25|559.67|556.87|0
1628831100000|2021-08-13 05:05:00|560.05|557.25|559.67|556.87|560.05|557.25|559.48|556.68|0
1628831400000|2021-08-13 05:10:00|559.48|556.68|559.67|556.87|559.67|556.87|559.48|556.68|0
1628831700000|2021-08-13 05:15:00|559.48|556.68|559.38|556.58|559.67|556.87|559.29|556.49|0
1628832000000|2021-08-13 05:20:00|559.48|556.68|559.48|556.68|559.48|556.68|559.1|556.3|0
1628832300000|2021-08-13 05:25:00|559.66|556.86|559.47|556.67|559.66|556.86|559.28|556.48|0
1628832600000|2021-08-13 05:30:00|559.66|556.86|559.09|556.29|559.66|556.86|559.09|556.29|0
1628832900000|2021-08-13 05:35:00|558.91|556.11|558.9|556.1|559.28|556.48|558.9|556.1|0
1628833200000|2021-08-13 05:40:00|559.09|556.29|558.9|556.1|559.09|556.29|558.9|556.1|0
1628833500000|2021-08-13 05:45:00|558.71|555.91|559.09|556.29|559.09|556.29|558.52|555.72|0
1628833800000|2021-08-13 05:50:00|559.28|556.48|559.28|556.48|559.28|556.48|558.9|556.1|0
1628834100000|2021-08-13 05:55:00|559.46|556.66|559.46|556.66|559.65|556.85|559.09|556.29|0
1628834400000|2021-08-13 06:00:00|559.27|556.47|559.46|556.66|559.65|556.85|559.27|556.47|0
1628834700000|2021-08-13 06:05:00|559.27|556.47|559.27|556.47|559.46|556.66|558.89|556.09|0
1628835000000|2021-08-13 06:10:00|559.08|556.28|559.08|556.28|559.46|556.66|559.08|556.28|0
1628835300000|2021-08-13 06:15:00|559.17|556.37|559.27|556.47|559.45|556.65|558.89|556.09|0
1628835600000|2021-08-13 06:20:00|559.36|556.56|559.08|556.28|559.54|556.74|559.08|556.28|0
1628835900000|2021-08-13 06:25:00|559.07|556.27|559.83|557.03|560.02|557.22|559.07|556.27|0
1628836200000|2021-08-13 06:30:00|560.02|557.22|559.83|557.03|560.02|557.22|559.83|557.03|0
1628836500000|2021-08-13 06:35:00|559.64|556.84|559.45|556.65|559.64|556.84|559.26|556.46|0
1628836800000|2021-08-13 06:40:00|559.63|556.83|559.82|557.02|559.82|557.02|559.45|556.65|0
1628837100000|2021-08-13 06:45:00|559.63|556.83|560.2|557.4|560.2|557.4|559.44|556.64|0
1628837400000|2021-08-13 06:50:00|560.1|557.3|560.2|557.4|560.38|557.58|560.1|557.3|0
1628837700000|2021-08-13 06:55:00|560.38|557.58|560.19|557.39|560.57|557.77|560.19|557.39|0
1628838000000|2021-08-13 07:00:00|560.57|557.77|560.57|557.77|560.95|558.15|560.19|557.39|0
1628838300000|2021-08-13 07:05:00|560.37|557.97|560.84|558.44|561.5|559.1|560.37|557.97|0
1628838600000|2021-08-13 07:10:00|560.93|558.53|560.28|557.88|561.54|559.14|560.28|557.88|0
1628838900000|2021-08-13 07:15:00|560.47|558.07|559.99|557.59|560.47|558.07|559.9|557.5|0
1628839200000|2021-08-13 07:20:00|559.9|557.5|559.9|557.5|560.28|557.88|559.71|557.31|0
1628839500000|2021-08-13 07:25:00|559.71|557.31|559.9|557.5|560.27|557.87|559.71|557.31|0
1628839800000|2021-08-13 07:30:00|560.08|557.68|559.52|557.12|560.08|557.68|559.52|557.12|0
1628840100000|2021-08-13 07:35:00|559.7|557.3|559.51|557.11|559.89|557.49|559.51|557.11|0
1628840400000|2021-08-13 07:40:00|559.7|557.3|559.98|557.58|560.46|558.06|559.51|557.11|0
1628840700000|2021-08-13 07:45:00|560.08|557.68|560.27|557.87|560.45|558.05|560.08|557.68|0
1628841000000|2021-08-13 07:50:00|560.45|558.05|562.15|559.75|562.15|559.75|560.45|558.05|0
1628841300000|2021-08-13 07:55:00|561.96|559.56|561.39|558.99|562.34|559.94|561.39|558.99|0
1628841600000|2021-08-13 08:00:00|561.58|559.18|561.39|558.99|561.77|559.37|561.39|558.99|0
1628841900000|2021-08-13 08:05:00|561.58|559.18|561.2|558.8|561.77|559.37|561.01|558.61|0
1628842200000|2021-08-13 08:10:00|561.01|558.61|560.82|558.42|561.01|558.61|560.45|558.05|0
1628842500000|2021-08-13 08:15:00|560.25|557.85|560.63|558.23|560.82|558.42|560.25|557.85|0
1628842800000|2021-08-13 08:20:00|560.72|558.32|561.01|558.61|561.2|558.8|560.63|558.23|0
1628843100000|2021-08-13 08:25:00|560.82|558.42|560.63|558.23|560.91|558.51|560.63|558.23|0
1628843400000|2021-08-13 08:30:00|560.44|558.04|561.19|558.79|561.19|558.79|560.25|557.85|0
1628843700000|2021-08-13 08:35:00|561|558.6|561|558.6|561|558.6|560.81|558.41|0
1628844000000|2021-08-13 08:40:00|560.81|558.41|561.57|559.17|561.57|559.17|560.81|558.41|0
1628844300000|2021-08-13 08:45:00|561.66|559.26|561.94|559.54|562.13|559.73|561.57|559.17|0
1628844600000|2021-08-13 08:50:00|562.13|559.73|561.94|559.54|562.13|559.73|561.75|559.35|0
1628844900000|2021-08-13 08:55:00|561.75|559.35|562.51|560.11|562.51|560.11|561.75|559.35|0
1628845200000|2021-08-13 09:00:00|562.32|559.92|562.5|560.1|563.26|560.86|562.32|559.92|0
1628845500000|2021-08-13 09:05:00|562.6|560.2|562.88|560.48|562.97|560.57|562.5|560.1|0
1628845800000|2021-08-13 09:10:00|563.07|560.67|562.69|560.29|563.07|560.67|562.69|560.29|0
1628846100000|2021-08-13 09:15:00|562.5|560.1|562.5|560.1|562.69|560.29|562.5|560.1|0
1628846400000|2021-08-13 09:20:00|562.4|560|561.64|559.24|562.5|560.1|561.55|559.15|0
1628846700000|2021-08-13 09:25:00|561.74|559.34|561.93|559.53|562.21|559.81|561.36|558.96|0
1628847000000|2021-08-13 09:30:00|561.74|559.34|561.93|559.53|562.12|559.72|561.74|559.34|0
1628847300000|2021-08-13 09:35:00|561.74|559.34|561.73|559.33|561.93|559.53|561.55|559.15|0
1628847600000|2021-08-13 09:40:00|561.55|559.15|561.92|559.52|561.92|559.52|561.55|559.15|0
1628847900000|2021-08-13 09:45:00|562.11|559.71|562.11|559.71|562.3|559.9|561.92|559.52|0
1628848200000|2021-08-13 09:50:00|562.3|559.9|561.92|559.52|562.3|559.9|561.92|559.52|0
1628848500000|2021-08-13 09:55:00|561.73|559.33|562.86|560.46|562.86|560.46|561.73|559.33|0
1628848800000|2021-08-13 10:00:00|562.67|560.27|562.48|560.08|562.86|560.46|562.29|559.89|0
1628849100000|2021-08-13 10:05:00|562.29|559.89|561.91|559.51|562.48|560.08|561.72|559.32|0
1628849400000|2021-08-13 10:10:00|562.1|559.7|562.1|559.7|562.29|559.89|561.72|559.32|0
1628849700000|2021-08-13 10:15:00|562.29|559.89|562.1|559.7|562.29|559.89|562.1|559.7|0
1628850000000|2021-08-13 10:20:00|562.19|559.79|562.28|559.88|562.47|560.07|561.91|559.51|0
1628850300000|2021-08-13 10:25:00|562.1|559.7|561.72|559.32|562.1|559.7|561.53|559.13|0
1628850600000|2021-08-13 10:30:00|561.9|559.5|561.9|559.5|562.09|559.69|561.71|559.31|0
1628850900000|2021-08-13 10:35:00|561.71|559.31|561.9|559.5|562.09|559.69|561.71|559.31|0
1628851200000|2021-08-13 10:40:00|561.8|559.4|561.71|559.31|561.9|559.5|561.52|559.12|0
1628851500000|2021-08-13 10:45:00|561.9|559.5|561.71|559.31|561.9|559.5|561.52|559.12|0
1628851800000|2021-08-13 10:50:00|561.61|559.21|561.33|558.93|561.71|559.31|560.95|558.55|0
1628852100000|2021-08-13 10:55:00|561.14|558.74|560.95|558.55|561.33|558.93|560.95|558.55|0
1628852400000|2021-08-13 11:00:00|561.14|558.74|560.76|558.36|561.14|558.74|560.57|558.17|0
1628852700000|2021-08-13 11:05:00|560.95|558.55|560.94|558.54|561.13|558.73|560.76|558.36|0
1628853000000|2021-08-13 11:10:00|560.76|558.36|560.75|558.35|560.85|558.45|560.38|557.98|0
1628853300000|2021-08-13 11:15:00|560.56|558.16|560.75|558.35|560.75|558.35|560.56|558.16|0
1628853600000|2021-08-13 11:20:00|560.94|558.54|560.75|558.35|560.94|558.54|560.18|557.78|0
1628853900000|2021-08-13 11:25:00|560.94|558.54|560.94|558.54|561.13|558.73|560.75|558.35|0
1628854200000|2021-08-13 11:30:00|560.75|558.35|560.56|558.16|560.94|558.54|560.56|558.16|0
1628854500000|2021-08-13 11:35:00|560.75|558.35|560.55|558.15|560.93|558.53|559.99|557.59|0
1628854800000|2021-08-13 11:40:00|560.37|557.97|560.36|557.96|560.74|558.34|560.36|557.96|0
1628855100000|2021-08-13 11:45:00|560.45|558.05|560.55|558.15|560.55|558.15|560.36|557.96|0
1628855400000|2021-08-13 11:50:00|560.36|557.96|560.55|558.15|560.55|558.15|560.17|557.77|0
1628855700000|2021-08-13 11:55:00|560.36|557.96|560.17|557.77|560.55|558.15|560.17|557.77|0
1628856000000|2021-08-13 12:00:00|560.36|557.96|560.73|558.33|560.74|558.34|560.17|557.77|0
1628856300000|2021-08-13 12:05:00|560.92|558.52|560.54|558.14|561.11|558.71|560.36|557.96|0
1628856600000|2021-08-13 12:10:00|560.73|558.33|560.92|558.52|560.92|558.52|560.54|558.14|0
1628856900000|2021-08-13 12:15:00|560.73|558.33|560.92|558.52|561.3|558.9|560.73|558.33|0
1628857200000|2021-08-13 12:20:00|561.11|558.71|561.29|558.89|561.48|559.08|561.1|558.7|0
1628857500000|2021-08-13 12:25:00|561.2|558.8|561.67|559.27|561.86|559.46|561.1|558.7|0
1628857800000|2021-08-13 12:30:00|561.86|559.46|562.24|559.84|562.24|559.84|561.67|559.27|0
1628858100000|2021-08-13 12:35:00|562.05|559.65|561.86|559.46|562.42|560.02|561.86|559.46|0
1628858400000|2021-08-13 12:40:00|561.85|559.45|561.66|559.26|562.04|559.64|561.48|559.08|0
1628858700000|2021-08-13 12:45:00|561.85|559.45|562.42|560.02|562.61|560.21|561.66|559.26|0
1628859000000|2021-08-13 12:50:00|562.23|559.83|562.23|559.83|562.42|560.02|561.85|559.45|0
1628859300000|2021-08-13 12:55:00|562.04|559.64|562.6|560.2|562.6|560.2|562.04|559.64|0
1628859600000|2021-08-13 13:00:00|562.79|560.39|562.79|560.39|562.79|560.39|562.6|560.2|0
1628859900000|2021-08-13 13:05:00|562.98|560.58|562.6|560.2|563.17|560.77|562.41|560.01|0
1628860200000|2021-08-13 13:10:00|562.79|560.39|562.6|560.2|562.98|560.58|562.6|560.2|0
1628860500000|2021-08-13 13:15:00|562.79|560.39|563.35|560.95|563.35|560.95|562.79|560.39|0
1628860800000|2021-08-13 13:20:00|563.54|561.14|563.16|560.76|563.54|561.14|562.78|560.38|0
1628861100000|2021-08-13 13:25:00|563.35|560.95|562.78|560.38|563.92|561.52|562.4|560|0
1628861400000|2021-08-13 13:30:00|563.35|560.95|561.46|559.06|563.54|561.14|560.89|558.49|0
1628861700000|2021-08-13 13:35:00|561.64|559.24|561.26|558.86|562.02|559.62|559.75|557.35|0
1628862000000|2021-08-13 13:40:00|561.64|559.24|562.21|559.81|562.97|560.57|561.45|559.05|0
1628862300000|2021-08-13 13:45:00|562.4|560|564.29|561.89|564.86|562.46|562.4|560|0
1628862600000|2021-08-13 13:50:00|564.1|561.7|563.15|560.75|564.1|561.7|562.21|559.81|0
1628862900000|2021-08-13 13:55:00|562.77|560.37|562.29|559.89|564.1|561.7|562.29|559.89|0
1628863200000|2021-08-13 14:00:00|562.39|559.99|560.88|558.48|562.58|560.18|559.18|556.78|0
1628863500000|2021-08-13 14:05:00|560.69|558.29|560.78|558.38|561.63|559.23|560.12|557.72|0
1628863800000|2021-08-13 14:10:00|560.69|558.29|561.06|558.66|561.82|559.42|559.93|557.53|0
1628864100000|2021-08-13 14:15:00|560.87|558.47|563.33|560.93|563.9|561.5|560.87|558.47|0
1628864400000|2021-08-13 14:20:00|563.52|561.12|563.52|561.12|564.66|562.26|563.52|561.12|0
1628864700000|2021-08-13 14:25:00|563.33|560.93|561.62|559.22|563.33|560.93|560.87|558.47|0
1628865000000|2021-08-13 14:30:00|561.81|559.41|562.38|559.98|562.76|560.36|561.43|559.03|0
1628865300000|2021-08-13 14:35:00|562.19|559.79|561.24|558.84|562.19|559.79|561.05|558.65|0
1628865600000|2021-08-13 14:40:00|561.43|559.03|560.67|558.27|561.43|559.03|560.48|558.08|0
1628865900000|2021-08-13 14:45:00|560.57|558.17|561.81|559.41|562.56|560.16|560.57|558.17|0
1628866200000|2021-08-13 14:50:00|561.99|559.59|561.05|558.65|562.56|560.16|561.05|558.65|0
1628866500000|2021-08-13 14:55:00|561.24|558.84|561.99|559.59|562.37|559.97|561.05|558.65|0
1628866800000|2021-08-13 15:00:00|561.8|559.4|562.56|560.16|562.94|560.54|561.8|559.4|0
1628867100000|2021-08-13 15:05:00|562.75|560.35|561.8|559.4|562.75|560.35|561.42|559.02|0
1628867400000|2021-08-13 15:10:00|561.99|559.59|563.31|560.91|563.5|561.1|561.61|559.21|0
1628867700000|2021-08-13 15:15:00|563.12|560.72|562.93|560.53|563.78|561.38|562.74|560.34|0
1628868000000|2021-08-13 15:20:00|563.02|560.62|562.36|559.96|563.12|560.72|562.36|559.96|0
1628868300000|2021-08-13 15:25:00|562.26|559.86|563.3|560.9|563.3|560.9|562.17|559.77|0
1628868600000|2021-08-13 15:30:00|563.11|560.71|562.45|560.05|563.3|560.9|562.36|559.96|0
1628868900000|2021-08-13 15:35:00|562.54|560.14|562.16|559.76|562.73|560.33|561.6|559.2|0
1628869200000|2021-08-13 15:40:00|561.98|559.58|562.92|560.52|563.11|560.71|561.79|559.39|0
1628869500000|2021-08-13 15:45:00|563.11|560.71|562.35|559.95|563.11|560.71|562.35|559.95|0
1628869800000|2021-08-13 15:50:00|562.16|559.76|562.16|559.76|562.35|559.95|560.9|558.5|0
1628870100000|2021-08-13 15:55:00|561.97|559.57|562.54|560.14|562.54|560.14|561.97|559.57|0
1628870400000|2021-08-13 16:00:00|562.44|560.04|562.72|560.32|563.1|560.7|562.44|560.04|0
1628870700000|2021-08-13 16:05:00|562.53|560.13|562.72|560.32|563.1|560.7|562.53|560.13|0
1628871000000|2021-08-13 16:10:00|562.91|560.51|562.72|560.32|563.1|560.7|562.72|560.32|0
1628871300000|2021-08-13 16:15:00|562.81|560.41|562.15|559.75|562.91|560.51|562.15|559.75|0
1628871600000|2021-08-13 16:20:00|561.96|559.56|562.34|559.94|562.72|560.32|561.96|559.56|0
1628871900000|2021-08-13 16:25:00|562.43|560.03|562.33|559.93|562.52|560.12|562.15|559.75|0
1628872200000|2021-08-13 16:30:00|562.15|559.75|561.39|558.99|562.71|560.31|561.39|558.99|0
1628872500000|2021-08-13 16:35:00|561.58|559.18|561.39|558.99|561.76|559.36|561.2|558.8|0
1628872800000|2021-08-13 16:40:00|561.38|558.98|561.76|559.36|561.76|559.36|561.38|558.98|0
1628873100000|2021-08-13 16:45:00|561.85|559.45|561.95|559.55|562.33|559.93|561.76|559.36|0
1628873400000|2021-08-13 16:50:00|561.76|559.36|562.51|560.11|562.51|560.11|561.76|559.36|0
1628873700000|2021-08-13 16:55:00|562.7|560.3|562.7|560.3|563.08|560.68|562.51|560.11|0
1628874000000|2021-08-13 17:00:00|562.51|560.11|562.13|559.73|562.51|560.11|562.13|559.73|0
1628874300000|2021-08-13 17:05:00|561.94|559.54|562.13|559.73|562.13|559.73|561.56|559.16|0
1628874600000|2021-08-13 17:10:00|561.94|559.54|562.32|559.92|562.32|559.92|561.75|559.35|0
1628874900000|2021-08-13 17:15:00|562.51|560.11|563.07|560.67|563.07|560.67|562.51|560.11|0
1628875200000|2021-08-13 17:20:00|562.88|560.48|562.5|560.1|562.88|560.48|562.31|559.91|0
1628875500000|2021-08-13 17:25:00|562.69|560.29|562.88|560.48|562.88|560.48|562.69|560.29|0
1628875800000|2021-08-13 17:30:00|562.69|560.29|562.69|560.29|563.07|560.67|562.69|560.29|0
1628876100000|2021-08-13 17:35:00|562.88|560.48|563.25|560.85|563.25|560.85|562.88|560.48|0
1628876400000|2021-08-13 17:40:00|563.44|561.04|564.01|561.61|564.58|562.18|563.25|560.85|0
1628876700000|2021-08-13 17:45:00|563.82|561.42|564.01|561.61|564.58|562.18|563.82|561.42|0
1628877000000|2021-08-13 17:50:00|563.82|561.42|564.01|561.61|564.01|561.61|563.44|561.04|0
1628877300000|2021-08-13 17:55:00|563.82|561.42|564|561.6|564.01|561.61|563.63|561.23|0
1628877600000|2021-08-13 18:00:00|563.81|561.41|564|561.6|564|561.6|563.25|560.85|0
1628877900000|2021-08-13 18:05:00|563.81|561.41|564|561.6|564|561.6|563.43|561.03|0
1628878200000|2021-08-13 18:10:00|563.81|561.41|564|561.6|564|561.6|563.81|561.41|0
1628878500000|2021-08-13 18:15:00|563.81|561.41|563.81|561.41|564.19|561.79|563.62|561.22|0
1628878800000|2021-08-13 18:20:00|563.62|561.22|563.43|561.03|563.62|561.22|563.24|560.84|0
1628879100000|2021-08-13 18:25:00|563.24|560.84|563.23|560.83|563.43|561.03|563.05|560.65|0
1628879400000|2021-08-13 18:30:00|563.05|560.65|562.67|560.27|563.23|560.83|562.67|560.27|0
1628879700000|2021-08-13 18:35:00|562.66|560.26|561.91|559.51|562.85|560.45|561.91|559.51|0
1628880000000|2021-08-13 18:40:00|561.72|559.32|560.96|558.56|561.91|559.51|560.2|557.8|0
1628880300000|2021-08-13 18:45:00|560.77|558.37|561.34|558.94|561.9|559.5|560.39|557.99|0
1628880600000|2021-08-13 18:50:00|561.15|558.75|561.33|558.93|561.52|559.12|560.96|558.56|0
1628880900000|2021-08-13 18:55:00|561.42|559.02|561.71|559.31|562.09|559.69|561.14|558.74|0
1628881200000|2021-08-13 19:00:00|561.9|559.5|562.09|559.69|562.28|559.88|561.52|559.12|0
1628881500000|2021-08-13 19:05:00|561.9|559.5|562.65|560.25|562.84|560.44|561.9|559.5|0
1628881800000|2021-08-13 19:10:00|562.84|560.44|563.22|560.82|563.22|560.82|562.27|559.87|0
1628882100000|2021-08-13 19:15:00|563.03|560.63|562.84|560.44|563.22|560.82|562.46|560.06|0
1628882400000|2021-08-13 19:20:00|563.03|560.63|563.02|560.62|563.4|561|562.84|560.44|0
1628882700000|2021-08-13 19:25:00|562.84|560.44|562.08|559.68|562.84|560.44|561.7|559.3|0
1628883000000|2021-08-13 19:30:00|561.89|559.49|561.13|558.73|561.89|559.49|561.13|558.73|0
1628883300000|2021-08-13 19:35:00|561.32|558.92|563.21|560.81|563.4|561|561.32|558.92|0
1628883600000|2021-08-13 19:40:00|563.02|560.62|562.64|560.24|563.59|561.19|562.45|560.05|0
1628883900000|2021-08-13 19:45:00|562.83|560.43|564.09|561.69|564.28|561.88|562.83|560.43|0
1628884200000|2021-08-13 19:50:00|564.84|562.44|563.14|560.74|564.84|562.44|562.76|560.36|0
1628884500000|2021-08-13 19:55:00|563.33|560.93|565.98|563.58|566.35|563.95|562.19|559.79|0
1628884800000|2021-08-13 20:00:00|566.54|564.14|565.6|563.2|566.73|564.33|565.6|563.2|0
1628885100000|2021-08-13 20:05:00|565.59|563.19|565.4|563|565.78|563.38|564.84|562.44|0
1628885400000|2021-08-13 20:10:00|565.21|562.81|565.4|563|565.4|563|564.83|562.43|0
1629097500000|2021-08-16 07:05:00|555.43|553.03|555.81|553.41|555.81|553.41|555.06|552.66|0
1629097800000|2021-08-16 07:10:00|555.62|553.22|556.74|554.34|556.93|554.53|555.62|553.22|0
1629098100000|2021-08-16 07:15:00|556.93|554.53|559.56|557.16|559.75|557.35|556.74|554.34|0
1629098400000|2021-08-16 07:20:00|560.13|557.73|561.45|559.05|562.2|559.8|560.13|557.73|0
1629098700000|2021-08-16 07:25:00|561.82|559.42|561.26|558.86|562.01|559.61|560.69|558.29|0
1629099000000|2021-08-16 07:30:00|561.07|558.67|560.5|558.1|562.2|559.8|560.31|557.91|0
1629099300000|2021-08-16 07:35:00|560.31|557.91|561.25|558.85|561.44|559.04|560.12|557.72|0
1629099600000|2021-08-16 07:40:00|561.06|558.66|561.06|558.66|562|559.6|560.69|558.29|0
1629099900000|2021-08-16 07:45:00|560.87|558.47|560.68|558.28|561.44|559.04|560.49|558.09|0
1629100200000|2021-08-16 07:50:00|560.58|558.18|559.93|557.53|560.87|558.47|559.36|556.96|0
1629100500000|2021-08-16 07:55:00|560.11|557.71|561.43|559.03|561.81|559.41|559.74|557.34|0
1629100800000|2021-08-16 08:00:00|561.24|558.84|561.81|559.41|562.37|559.97|561.05|558.65|0
1629101100000|2021-08-16 08:05:00|561.62|559.22|561.33|558.93|561.81|559.41|561.24|558.84|0
1629101400000|2021-08-16 08:10:00|561.43|559.03|561.8|559.4|562.18|559.78|561.43|559.03|0
1629101700000|2021-08-16 08:15:00|561.61|559.21|561.24|558.84|561.8|559.4|561.24|558.84|0
1629102000000|2021-08-16 08:20:00|561.42|559.02|560.86|558.46|561.42|559.02|560.29|557.89|0
1629102300000|2021-08-16 08:25:00|560.67|558.27|560.67|558.27|561.42|559.02|560.67|558.27|0
1629102600000|2021-08-16 08:30:00|560.85|558.45|560.48|558.08|561.13|558.73|560.29|557.89|0
1629102900000|2021-08-16 08:35:00|560.66|558.26|560.85|558.45|560.85|558.45|560.29|557.89|0
1629103200000|2021-08-16 08:40:00|560.66|558.26|561.41|559.01|561.6|559.2|560.66|558.26|0
1629103500000|2021-08-16 08:45:00|561.23|558.83|561.04|558.64|561.6|559.2|561.04|558.64|0
1629103800000|2021-08-16 08:50:00|561.22|558.82|561.41|559.01|561.6|559.2|561.03|558.63|0
1629104100000|2021-08-16 08:55:00|561.22|558.82|559.71|557.31|561.41|559.01|559.52|557.12|0
1629104400000|2021-08-16 09:00:00|559.9|557.5|560.65|558.25|560.65|558.25|559.52|557.12|0
1629104700000|2021-08-16 09:05:00|560.46|558.06|559.71|557.31|560.65|558.25|559.71|557.31|0
1629105000000|2021-08-16 09:10:00|559.52|557.12|560.08|557.68|560.46|558.06|559.52|557.12|0
1629105300000|2021-08-16 09:15:00|559.9|557.5|560.27|557.87|560.46|558.06|559.71|557.31|0
1629105600000|2021-08-16 09:20:00|560.46|558.06|560.08|557.68|560.65|558.25|559.89|557.49|0
1629105900000|2021-08-16 09:25:00|559.89|557.49|560.08|557.68|560.27|557.87|559.51|557.11|0
1629106200000|2021-08-16 09:30:00|560.27|557.87|559.89|557.49|560.27|557.87|559.7|557.3|0
1629106500000|2021-08-16 09:35:00|559.7|557.3|558.38|555.98|559.7|557.3|558.19|555.79|0
1629106800000|2021-08-16 09:40:00|558.57|556.17|558.75|556.35|559.32|556.92|558.38|555.98|0
1629107100000|2021-08-16 09:45:00|558.66|556.26|558.75|556.35|558.94|556.54|558.19|555.79|0
1629107400000|2021-08-16 09:50:00|558.94|556.54|559.69|557.29|559.88|557.48|558.94|556.54|0
1629107700000|2021-08-16 09:55:00|559.88|557.48|559.12|556.72|560.07|557.67|559.12|556.72|0
1629108000000|2021-08-16 10:00:00|559.21|556.81|558.65|556.25|559.5|557.1|558.65|556.25|0
1629108300000|2021-08-16 10:05:00|558.75|556.35|558.56|556.16|558.93|556.53|558.37|555.97|0
1629108600000|2021-08-16 10:10:00|558.37|555.97|555.92|553.52|558.37|555.97|555.92|553.52|0
1629108900000|2021-08-16 10:15:00|556.11|553.71|554.98|552.58|556.3|553.9|554.04|551.64|0
1629109200000|2021-08-16 10:20:00|554.79|552.39|550.16|547.76|554.79|552.39|550.16|547.76|0
1629109500000|2021-08-16 10:25:00|550.35|547.95|553.44|551.04|553.44|551.04|550.16|547.76|0
1629109800000|2021-08-16 10:30:00|553.25|550.85|555.69|553.29|555.88|553.48|553.25|550.85|0
1629110100000|2021-08-16 10:35:00|555.59|553.19|556.44|554.04|556.44|554.04|555.31|552.91|0
1629110400000|2021-08-16 10:40:00|556.63|554.23|557|554.6|557.66|555.26|556.44|554.04|0
1629110700000|2021-08-16 10:45:00|557.19|554.79|558.13|555.73|558.5|556.1|557.09|554.69|0
1629111000000|2021-08-16 10:50:00|558.31|555.91|559.25|556.85|559.44|557.04|558.13|555.73|0
1629111300000|2021-08-16 10:55:00|559.34|556.94|559.06|556.66|559.44|557.04|558.5|556.1|0
1629111600000|2021-08-16 11:00:00|559.44|557.04|559.25|556.85|560|557.6|559.25|556.85|0
1629111900000|2021-08-16 11:05:00|559.53|557.13|559.44|557.04|559.81|557.41|559.06|556.66|0
1629112200000|2021-08-16 11:10:00|559.34|556.94|559.06|556.66|559.62|557.22|558.68|556.28|0
1629112500000|2021-08-16 11:15:00|558.87|556.47|558.02|555.62|559.24|556.84|557.93|555.53|0
1629112800000|2021-08-16 11:20:00|557.93|555.53|557.92|555.52|558.49|556.09|557.36|554.96|0
1629113100000|2021-08-16 11:25:00|558.11|555.71|557.92|555.52|558.11|555.71|557.55|555.15|0
1629113400000|2021-08-16 11:30:00|558.11|555.71|556.6|554.2|558.11|555.71|556.6|554.2|0
1629113700000|2021-08-16 11:35:00|556.79|554.39|556.23|553.83|556.98|554.58|555.85|553.45|0
1629114000000|2021-08-16 11:40:00|556.42|554.02|556.23|553.83|556.42|554.02|555.29|552.89|0
1629114300000|2021-08-16 11:45:00|556.13|553.73|556.79|554.39|557.16|554.76|556.13|553.73|0
1629114600000|2021-08-16 11:50:00|556.88|554.48|556.97|554.57|557.35|554.95|556.79|554.39|0
1629114900000|2021-08-16 11:55:00|557.06|554.66|556.97|554.57|557.35|554.95|556.78|554.38|0
1629115200000|2021-08-16 12:00:00|556.78|554.38|553.97|551.57|556.78|554.38|553.78|551.38|0
1629115500000|2021-08-16 12:05:00|554.15|551.75|554.34|551.94|554.71|552.31|553.4|551|0
1629115800000|2021-08-16 12:10:00|554.24|551.84|555.09|552.69|555.46|553.06|554.15|551.75|0
1629116100000|2021-08-16 12:15:00|554.9|552.5|553.96|551.56|555.09|552.69|553.77|551.37|0
1629116400000|2021-08-16 12:20:00|553.77|551.37|554.15|551.75|554.52|552.12|553.77|551.37|0
1629116700000|2021-08-16 12:25:00|553.96|551.56|554.61|552.21|554.61|552.21|553.86|551.46|0
1629117000000|2021-08-16 12:30:00|554.52|552.12|554.7|552.3|555.64|553.24|554.14|551.74|0
1629117300000|2021-08-16 12:35:00|554.52|552.12|554.89|552.49|554.89|552.49|553.95|551.55|0
1629117600000|2021-08-16 12:40:00|555.08|552.68|555.26|552.86|556.2|553.8|554.89|552.49|0
1629117900000|2021-08-16 12:45:00|555.45|553.05|555.82|553.42|556.2|553.8|555.26|552.86|0
1629118200000|2021-08-16 12:50:00|555.64|553.24|555.07|552.67|556.01|553.61|555.07|552.67|0
1629118500000|2021-08-16 12:55:00|554.88|552.48|554.97|552.57|555.26|552.86|554.51|552.11|0
1629118800000|2021-08-16 13:00:00|554.88|552.48|555.82|553.42|556.01|553.61|554.69|552.29|0
1629119100000|2021-08-16 13:05:00|555.63|553.23|556.76|554.36|556.76|554.36|554.88|552.48|0
1629119400000|2021-08-16 13:10:00|556.94|554.54|556.38|553.98|557.13|554.73|556.19|553.79|0
1629119700000|2021-08-16 13:15:00|556.19|553.79|555.81|553.41|556.57|554.17|555.81|553.41|0
1629120000000|2021-08-16 13:20:00|556|553.6|557.13|554.73|557.13|554.73|555.81|553.41|0
1629120300000|2021-08-16 13:25:00|557.03|554.63|556.75|554.35|557.31|554.91|556.75|554.35|0
1629120600000|2021-08-16 13:30:00|557.5|555.1|553.18|550.78|558.25|555.85|553.18|550.78|0
1629120900000|2021-08-16 13:35:00|552.81|550.41|554.12|551.72|554.12|551.72|551.68|549.28|0
1629121200000|2021-08-16 13:40:00|553.74|551.34|552.8|550.4|554.12|551.72|551.49|549.09|0
1629121500000|2021-08-16 13:45:00|552.99|550.59|550.37|547.97|552.99|550.59|549.06|546.66|0
1629121800000|2021-08-16 13:50:00|550.18|547.78|547.56|545.16|550.18|547.78|546.82|544.42|0
1629122100000|2021-08-16 13:55:00|547.38|544.98|548.31|545.91|549.62|547.22|546.44|544.04|0
1629122400000|2021-08-16 14:00:00|547.56|545.16|550.17|547.77|550.55|548.15|546.63|544.23|0
1629122700000|2021-08-16 14:05:00|549.99|547.59|552.04|549.64|552.98|550.58|549.43|547.03|0
1629123000000|2021-08-16 14:10:00|551.86|549.46|552.23|549.83|553.73|551.33|551.48|549.08|0
1629123300000|2021-08-16 14:15:00|552.04|549.64|547.74|545.34|552.79|550.39|547.74|545.34|0
1629123600000|2021-08-16 14:20:00|547.55|545.15|546.99|544.59|548.3|545.9|546.62|544.22|0
1629123900000|2021-08-16 14:25:00|547.18|544.78|546.06|543.66|547.36|544.96|544.94|542.54|0
1629124200000|2021-08-16 14:30:00|545.5|543.1|546.24|543.84|548.48|546.08|544.94|542.54|0
1629124500000|2021-08-16 14:35:00|546.05|543.65|547.82|545.42|548.85|546.45|546.05|543.65|0
1629124800000|2021-08-16 14:40:00|547.92|545.52|547.92|545.52|549.04|546.64|547.54|545.14|0
1629125100000|2021-08-16 14:45:00|548.1|545.7|548.29|545.89|548.85|546.45|546.61|544.21|0
1629125400000|2021-08-16 14:50:00|548.1|545.7|546.42|544.02|548.1|545.7|544.93|542.53|0
1629125700000|2021-08-16 14:55:00|545.34|542.94|545.34|542.94|545.9|543.5|543.66|541.26|0
1629126000000|2021-08-16 15:00:00|545.16|542.76|546.65|544.25|548.89|546.49|545.16|542.76|0
1629126300000|2021-08-16 15:05:00|546.46|544.06|546.65|544.25|547.95|545.55|545.53|543.13|0
1629126600000|2021-08-16 15:10:00|546.46|544.06|547.95|545.55|547.95|545.55|546.08|543.68|0
1629126900000|2021-08-16 15:15:00|548.14|545.74|549.07|546.67|549.82|547.42|548.14|545.74|0
1629127200000|2021-08-16 15:20:00|549.26|546.86|548.7|546.3|550.38|547.98|548.32|545.92|0
1629127500000|2021-08-16 15:25:00|548.88|546.48|549.82|547.42|550.19|547.79|548.7|546.3|0
1629127800000|2021-08-16 15:30:00|550.89|548.49|553.7|551.3|553.7|551.3|550.7|548.3|0
1629128100000|2021-08-16 15:35:00|553.88|551.48|553.88|551.48|555.2|552.8|553.51|551.11|0
1629128400000|2021-08-16 15:40:00|554.44|552.04|554.82|552.42|555.57|553.17|554.25|551.85|0
1629128700000|2021-08-16 15:45:00|555|552.6|554.27|551.87|555.76|553.36|553.9|551.5|0
1629129000000|2021-08-16 15:50:00|554.08|551.68|553.9|551.5|554.65|552.25|553.9|551.5|0
1629129300000|2021-08-16 15:55:00|553.71|551.31|553.71|551.31|554.27|551.87|553.33|550.93|0
1629129600000|2021-08-16 16:00:00|554.08|551.68|555.3|552.9|555.39|552.99|553.33|550.93|0
1629129900000|2021-08-16 16:05:00|555.39|552.99|555.2|552.8|556.14|553.74|554.45|552.05|0
1629130200000|2021-08-16 16:10:00|555.39|552.99|555.95|553.55|556.14|553.74|554.83|552.43|0
1629130500000|2021-08-16 16:15:00|556.14|553.74|555.76|553.36|556.52|554.12|555.76|553.36|0
1629130800000|2021-08-16 16:20:00|555.95|553.55|557.08|554.68|557.27|554.87|555.76|553.36|0
1629131100000|2021-08-16 16:25:00|556.98|554.58|555.95|553.55|557.08|554.68|555.57|553.17|0
1629131400000|2021-08-16 16:30:00|556.14|553.74|554.82|552.42|556.7|554.3|554.82|552.42|0
1629131700000|2021-08-16 16:35:00|554.72|552.32|555.19|552.79|555.94|553.54|554.44|552.04|0
1629132000000|2021-08-16 16:40:00|555|552.6|556.51|554.11|556.51|554.11|555|552.6|0
1629132300000|2021-08-16 16:45:00|556.69|554.29|557.63|555.23|557.63|555.23|556.51|554.11|0
1629132600000|2021-08-16 16:50:00|557.82|555.42|559.14|556.74|559.14|556.74|557.63|555.23|0
1629132900000|2021-08-16 16:55:00|558.95|556.55|558.95|556.55|559.14|556.74|558.38|555.98|0
1629133200000|2021-08-16 17:00:00|559.13|556.73|559.22|556.82|559.32|556.92|558.38|555.98|0
1629133500000|2021-08-16 17:05:00|559.13|556.73|559.88|557.48|560.07|557.67|558.94|556.54|0
1629133800000|2021-08-16 17:10:00|559.7|557.3|559.51|557.11|560.07|557.67|558.94|556.54|0
1629134100000|2021-08-16 17:15:00|559.69|557.29|559.5|557.1|559.69|557.29|559.13|556.73|0
1629134400000|2021-08-16 17:20:00|559.32|556.92|559.69|557.29|560.07|557.67|558.75|556.35|0
1629134700000|2021-08-16 17:25:00|559.88|557.48|561.01|558.61|561.58|559.18|559.88|557.48|0
1629135000000|2021-08-16 17:30:00|561.2|558.8|562.71|560.31|562.71|560.31|560.82|558.42|0
1629135300000|2021-08-16 17:35:00|562.89|560.49|563.27|560.87|563.65|561.25|562.52|560.12|0
1629135600000|2021-08-16 17:40:00|563.36|560.96|563.84|561.44|564.21|561.81|563.27|560.87|0
1629135900000|2021-08-16 17:45:00|564.02|561.62|563.64|561.24|564.02|561.62|563.08|560.68|0
1629136200000|2021-08-16 17:50:00|563.83|561.43|564.02|561.62|564.4|562|563.83|561.43|0
1629136500000|2021-08-16 17:55:00|564.11|561.71|564.77|562.37|564.78|562.38|564.02|561.62|0
1629136800000|2021-08-16 18:00:00|564.59|562.19|564.58|562.18|564.59|562.19|563.83|561.43|0
1629137100000|2021-08-16 18:05:00|564.77|562.37|566.47|564.07|567.23|564.83|564.39|561.99|0
1629137400000|2021-08-16 18:10:00|566.29|563.89|566.66|564.26|567.23|564.83|566.29|563.89|0
1629137700000|2021-08-16 18:15:00|566.85|564.45|566.85|564.45|567.04|564.64|566.66|564.26|0
1629138000000|2021-08-16 18:20:00|566.66|564.26|568.39|565.99|569.15|566.75|566.66|564.26|0
1629138300000|2021-08-16 18:25:00|568.2|565.8|567.45|565.05|568.2|565.8|567.26|564.86|0
1629138600000|2021-08-16 18:30:00|567.64|565.24|568.96|566.56|569.15|566.75|567.64|565.24|0
1629138900000|2021-08-16 18:35:00|568.77|566.37|568.01|565.61|568.77|566.37|567.82|565.42|0
1629139200000|2021-08-16 18:40:00|567.82|565.42|568.95|566.55|569.14|566.74|567.82|565.42|0
1629139500000|2021-08-16 18:45:00|568.85|566.45|570.65|568.25|571.03|568.63|568.76|566.36|0
1629139800000|2021-08-16 18:50:00|570.84|568.44|571.22|568.82|572.55|570.15|570.84|568.44|0
1629140100000|2021-08-16 18:55:00|571.41|569.01|570.27|567.87|571.79|569.39|570.08|567.68|0
1629140400000|2021-08-16 19:00:00|570.46|568.06|571.03|568.63|571.22|568.82|569.7|567.3|0
1629140700000|2021-08-16 19:05:00|570.84|568.44|570.83|568.43|571.03|568.63|570.46|568.06|0
1629141000000|2021-08-16 19:10:00|570.65|568.25|572.16|569.76|572.54|570.14|570.65|568.25|0
1629141300000|2021-08-16 19:15:00|572.35|569.95|572.16|569.76|572.54|570.14|571.78|569.38|0
1629141600000|2021-08-16 19:20:00|572.35|569.95|573.48|571.08|574.05|571.65|572.35|569.95|0
1629141900000|2021-08-16 19:25:00|573.29|570.89|573.29|570.89|573.67|571.27|572.53|570.13|0
1629142200000|2021-08-16 19:30:00|573.1|570.7|573.67|571.27|573.86|571.46|572.34|569.94|0
1629142500000|2021-08-16 19:35:00|573.86|571.46|571.77|569.37|573.86|571.46|571.77|569.37|0
1629142800000|2021-08-16 19:40:00|571.58|569.18|571.93|569.53|572.24|569.84|570.99|568.59|0
1629143100000|2021-08-16 19:45:00|572.12|569.72|571.74|569.34|572.69|570.29|571.74|569.34|0
1629143400000|2021-08-16 19:50:00|572.5|570.1|574.97|572.57|575.35|572.95|572.31|569.91|0
1629143700000|2021-08-16 19:55:00|574.78|572.38|577.06|574.66|577.06|574.66|574.78|572.38|0
1629144000000|2021-08-16 20:00:00|576.29|573.89|577.62|575.22|579.06|576.66|576.29|573.89|0
1629144300000|2021-08-16 20:05:00|577.24|574.84|576.28|573.88|577.62|575.22|576.28|573.88|0
1629144600000|2021-08-16 20:10:00|576.09|573.69|576.66|574.26|577.04|574.64|576.09|573.69|0
1629144900000|2021-08-16 20:15:00|576.86|574.06|576.67|573.87|577.24|574.44|576.67|573.87|0
1629145200000|2021-08-16 20:20:00|576.48|573.68|576.1|573.3|576.48|573.68|575.91|573.11|0
1629145500000|2021-08-16 20:25:00|575.91|573.11|576.19|573.39|576.28|573.48|575.72|572.92|0
1629145800000|2021-08-16 20:30:00|576.09|573.29|575.71|572.91|576.47|573.67|575.33|572.53|0
1629146100000|2021-08-16 20:35:00|575.52|572.72|574.19|571.39|575.52|572.72|574|571.2|0
1629146400000|2021-08-16 20:40:00|574|571.2|574.38|571.58|574.38|571.58|573.81|571.01|0
1629146700000|2021-08-16 20:45:00|574.19|571.39|574|571.2|575.14|572.34|574|571.2|0
1629147000000|2021-08-16 20:50:00|574.19|571.39|575.13|572.33|575.13|572.33|574|571.2|0
1629147300000|2021-08-16 20:55:00|575.23|572.43|575.34|572.54|575.41|572.61|575.03|572.23|0
1629147600000|2021-08-16 21:00:00|575.19|572.39|575.52|572.72|575.55|572.75|575.19|572.39|0
1629147900000|2021-08-16 21:05:00|575.41|572.61|575.55|572.75|575.55|572.75|575.41|572.61|0
1629148200000|2021-08-16 21:10:00|575.41|572.61|575.51|572.71|575.96|573.16|575.41|572.61|0
1629148500000|2021-08-16 21:15:00|575.77|572.97|575.76|572.96|575.77|572.97|575.65|572.85|0
1629148800000|2021-08-16 21:20:00|575.88|573.08|575.76|572.96|575.88|573.08|575.68|572.88|0
1629149100000|2021-08-16 21:25:00|575.73|572.93|575.71|572.91|575.76|572.96|575.71|572.91|0
1629149400000|2021-08-16 21:30:00|575.7|572.9|575.7|572.9|575.7|572.9|575.7|572.9|0
1629149700000|2021-08-16 21:35:00|575.73|572.93|575.72|572.92|575.92|573.12|575.72|572.92|0
1629150000000|2021-08-16 21:40:00|575.76|572.96|575.72|572.92|575.76|572.96|575.72|572.92|0
1629150300000|2021-08-16 21:45:00|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1629150600000|2021-08-16 21:50:00|575.72|572.92|575.72|572.92|575.72|572.92|575.64|572.84|0
1629150900000|2021-08-16 21:55:00|575.75|572.95|575.86|573.06|575.92|573.12|575.66|572.86|0
1629151200000|2021-08-16 22:00:00|575.39|572.59|574.16|571.36|575.39|572.59|574.16|571.36|0
1629151500000|2021-08-16 22:05:00|574.54|571.74|574.16|571.36|574.54|571.74|573.78|570.98|0
1629151800000|2021-08-16 22:10:00|574.15|571.35|574.15|571.35|574.34|571.54|573.96|571.16|0
1629152100000|2021-08-16 22:15:00|574.05|571.25|573.96|571.16|574.34|571.54|573.96|571.16|0
1629152400000|2021-08-16 22:20:00|573.58|570.78|574.15|571.35|574.34|571.54|573.58|570.78|0
1629152700000|2021-08-16 22:25:00|574.34|571.54|574.34|571.54|574.34|571.54|574.15|571.35|0
1629153000000|2021-08-16 22:30:00|574.53|571.73|574.34|571.54|574.53|571.73|574.15|571.35|0
1629153300000|2021-08-16 22:35:00|574.33|571.53|574.14|571.34|574.52|571.72|574.14|571.34|0
1629153600000|2021-08-16 22:40:00|574.33|571.53|573.76|570.96|574.33|571.53|573.76|570.96|0
1629153900000|2021-08-16 22:45:00|573.57|570.77|573.76|570.96|573.85|571.05|573.57|570.77|0
1629154200000|2021-08-16 22:50:00|573.85|571.05|573.76|570.96|573.95|571.15|573.66|570.86|0
1629154500000|2021-08-16 22:55:00|573.57|570.77|573.95|571.15|574.14|571.34|573.57|570.77|0
1629154800000|2021-08-16 23:00:00|574.04|571.24|573.75|570.95|574.14|571.34|573.66|570.86|0
1629155100000|2021-08-16 23:05:00|573.94|571.14|574.13|571.33|574.13|571.33|573.75|570.95|0
1629155400000|2021-08-16 23:10:00|574.32|571.52|574.7|571.9|574.7|571.9|574.32|571.52|0
1629155700000|2021-08-16 23:15:00|574.51|571.71|574.51|571.71|574.51|571.71|574.32|571.52|0
1629156000000|2021-08-16 23:20:00|574.7|571.9|574.32|571.52|574.7|571.9|574.13|571.33|0
1629156300000|2021-08-16 23:25:00|574.51|571.71|574.31|571.51|574.51|571.71|574.12|571.32|0
1629156600000|2021-08-16 23:30:00|574.12|571.32|574.31|571.51|574.31|571.51|574.12|571.32|0
1629156900000|2021-08-16 23:35:00|574.21|571.41|574.69|571.89|575.07|572.27|574.12|571.32|0
1629157200000|2021-08-16 23:40:00|574.78|571.98|574.88|572.08|574.88|572.08|574.69|571.89|0
1629157500000|2021-08-16 23:45:00|574.78|571.98|575.07|572.27|575.07|572.27|574.78|571.98|0
1629157800000|2021-08-16 23:50:00|575.16|572.36|575.06|572.26|575.44|572.64|575.06|572.26|0
1629158100000|2021-08-16 23:55:00|575.25|572.45|574.68|571.88|575.25|572.45|574.49|571.69|0
1629158400000|2021-08-17 00:00:00|574.49|571.69|574.68|571.88|574.87|572.07|573.16|570.36|0
1629158700000|2021-08-17 00:05:00|574.49|571.69|573.44|570.64|574.49|571.69|573.35|570.55|0
1629159000000|2021-08-17 00:10:00|573.54|570.74|572.97|570.17|573.54|570.74|572.59|569.79|0
1629159300000|2021-08-17 00:15:00|572.78|569.98|573.15|570.35|573.35|570.55|572.78|569.98|0
1629159600000|2021-08-17 00:20:00|573.06|570.26|572.58|569.78|573.15|570.35|572.58|569.78|0
1629159900000|2021-08-17 00:25:00|572.77|569.97|571.35|568.55|572.77|569.97|571.06|568.26|0
1629160200000|2021-08-17 00:30:00|571.25|568.45|571.63|568.83|571.72|568.92|570.87|568.07|0
1629160500000|2021-08-17 00:35:00|571.53|568.73|571.06|568.26|571.82|569.02|571.06|568.26|0
1629160800000|2021-08-17 00:40:00|571.25|568.45|570.39|567.59|571.25|568.45|570.3|567.5|0
1629161100000|2021-08-17 00:45:00|570.49|567.69|571.44|568.64|571.44|568.64|570.49|567.69|0
1629161400000|2021-08-17 00:50:00|571.34|568.54|570.96|568.16|571.62|568.82|570.87|568.07|0
1629161700000|2021-08-17 00:55:00|571.06|568.26|571.24|568.44|571.24|568.44|570.67|567.87|0
1629162000000|2021-08-17 01:00:00|571.33|568.53|571.05|568.25|571.43|568.63|570.86|568.06|0
1629162300000|2021-08-17 01:05:00|571.24|568.44|571.24|568.44|571.24|568.44|570.86|568.06|0
1629162600000|2021-08-17 01:10:00|571.14|568.34|570.48|567.68|571.24|568.44|570.48|567.68|0
1629162900000|2021-08-17 01:15:00|570.57|567.77|571.23|568.43|571.24|568.44|570.29|567.49|0
1629163200000|2021-08-17 01:20:00|571.05|568.25|570.57|567.77|571.42|568.62|570.47|567.67|0
1629163500000|2021-08-17 01:25:00|570.66|567.86|570.47|567.67|570.85|568.05|570.47|567.67|0
1629163800000|2021-08-17 01:30:00|570.37|567.57|569.71|566.91|570.85|568.05|569.52|566.72|0
1629164100000|2021-08-17 01:35:00|569.52|566.72|569.9|567.1|569.99|567.19|569.14|566.34|0
1629164400000|2021-08-17 01:40:00|569.99|567.19|571.04|568.24|571.04|568.24|569.9|567.1|0
1629164700000|2021-08-17 01:45:00|571.22|568.42|570.65|567.85|571.41|568.61|570.65|567.85|0
1629165000000|2021-08-17 01:50:00|570.56|567.76|571.03|568.23|571.03|568.23|570.46|567.66|0
1629165300000|2021-08-17 01:55:00|571.12|568.32|570.46|567.66|571.12|568.32|570.46|567.66|0
1629165600000|2021-08-17 02:00:00|570.65|567.85|570.65|567.85|570.65|567.85|570.08|567.28|0
1629165900000|2021-08-17 02:05:00|570.46|567.66|570.08|567.28|570.46|567.66|570.08|567.28|0
1629166200000|2021-08-17 02:10:00|569.89|567.09|569.89|567.09|570.08|567.28|569.7|566.9|0
1629166500000|2021-08-17 02:15:00|570.08|567.28|569.51|566.71|570.27|567.47|569.51|566.71|0
1629166800000|2021-08-17 02:20:00|569.41|566.61|569.88|567.08|570.45|567.65|569.32|566.52|0
1629167100000|2021-08-17 02:25:00|569.69|566.89|570.45|567.65|570.45|567.65|569.69|566.89|0
1629167400000|2021-08-17 02:30:00|570.26|567.46|570.26|567.46|570.45|567.65|570.07|567.27|0
1629167700000|2021-08-17 02:35:00|570.16|567.36|569.88|567.08|570.45|567.65|569.69|566.89|0
1629168000000|2021-08-17 02:40:00|569.69|566.89|569.69|566.89|569.88|567.08|569.69|566.89|0
1629168300000|2021-08-17 02:45:00|569.5|566.7|570.44|567.64|570.44|567.64|569.5|566.7|0
1629168600000|2021-08-17 02:50:00|570.25|567.45|570.53|567.73|570.53|567.73|570.06|567.26|0
1629168900000|2021-08-17 02:55:00|570.44|567.64|570.25|567.45|570.82|568.02|570.06|567.26|0
1629169200000|2021-08-17 03:00:00|570.06|567.26|570.44|567.64|570.44|567.64|570.06|567.26|0
1629169500000|2021-08-17 03:05:00|570.34|567.54|570.05|567.25|570.43|567.63|570.05|567.25|0
1629169800000|2021-08-17 03:10:00|569.87|567.07|569.67|566.87|569.87|567.07|569.67|566.87|0
1629170100000|2021-08-17 03:15:00|569.48|566.68|569.29|566.49|569.67|566.87|568.92|566.12|0
1629170400000|2021-08-17 03:20:00|569.48|566.68|569.29|566.49|569.48|566.68|569.1|566.3|0
1629170700000|2021-08-17 03:25:00|569.19|566.39|568.91|566.11|569.29|566.49|568.91|566.11|0
1629171000000|2021-08-17 03:30:00|568.81|566.01|569.1|566.3|569.29|566.49|568.72|565.92|0
1629171300000|2021-08-17 03:35:00|569.29|566.49|568.53|565.73|569.29|566.49|568.53|565.73|0
1629171600000|2021-08-17 03:40:00|568.72|565.92|568.72|565.92|568.72|565.92|568.53|565.73|0
1629171900000|2021-08-17 03:45:00|568.53|565.73|568.99|566.19|569.09|566.29|568.53|565.73|0
1629172200000|2021-08-17 03:50:00|569.09|566.29|568.9|566.1|569.28|566.48|568.9|566.1|0
1629172500000|2021-08-17 03:55:00|568.71|565.91|568.9|566.1|569.09|566.29|568.71|565.91|0
1629172800000|2021-08-17 04:00:00|569.09|566.29|569.28|566.48|569.28|566.48|568.9|566.1|0
1629173100000|2021-08-17 04:05:00|569.18|566.38|569.27|566.47|569.46|566.66|569.09|566.29|0
1629173400000|2021-08-17 04:10:00|569.46|566.66|569.84|567.04|569.84|567.04|569.27|566.47|0
1629173700000|2021-08-17 04:15:00|570.03|567.23|569.46|566.66|570.03|567.23|569.46|566.66|0
1629174000000|2021-08-17 04:20:00|569.65|566.85|569.65|566.85|569.84|567.04|569.46|566.66|0
1629174300000|2021-08-17 04:25:00|569.46|566.66|569.83|567.03|569.83|567.03|569.46|566.66|0
1629174600000|2021-08-17 04:30:00|569.74|566.94|569.45|566.65|569.83|567.03|569.36|566.56|0
1629174900000|2021-08-17 04:35:00|569.35|566.55|569.26|566.46|569.45|566.65|569.07|566.27|0
1629175200000|2021-08-17 04:40:00|569.35|566.55|569.26|566.46|569.45|566.65|569.26|566.46|0
1629175500000|2021-08-17 04:45:00|569.45|566.65|569.64|566.84|569.64|566.84|569.07|566.27|0
1629175800000|2021-08-17 04:50:00|569.45|566.65|569.35|566.55|569.64|566.84|569.26|566.46|0
1629176100000|2021-08-17 04:55:00|569.45|566.65|569.44|566.64|569.63|566.83|569.26|566.46|0
1629176400000|2021-08-17 05:00:00|569.34|566.54|568.31|565.51|569.34|566.54|568.12|565.32|0
1629176700000|2021-08-17 05:05:00|568.12|565.32|567.93|565.13|568.31|565.51|567.74|564.94|0
1629177000000|2021-08-17 05:10:00|568.11|565.31|567.36|564.56|568.11|565.31|567.36|564.56|0
1629177300000|2021-08-17 05:15:00|567.45|564.65|567.92|565.12|568.3|565.5|567.36|564.56|0
1629177600000|2021-08-17 05:20:00|568.01|565.21|565.83|563.03|568.01|565.21|565.64|562.84|0
1629177900000|2021-08-17 05:25:00|566.02|563.22|568.33|565.53|571.54|568.74|565.83|563.03|0
1629178200000|2021-08-17 05:30:00|568.52|565.72|567.95|565.15|568.52|565.72|567.76|564.96|0
1629178500000|2021-08-17 05:35:00|567.85|565.05|568.14|565.34|568.14|565.34|567.76|564.96|0
1629178800000|2021-08-17 05:40:00|567.95|565.15|567.38|564.58|568.14|565.34|567.38|564.58|0
1629179100000|2021-08-17 05:45:00|567.57|564.77|567.76|564.96|567.76|564.96|567.19|564.39|0
1629179400000|2021-08-17 05:50:00|567.85|565.05|567.75|564.95|568.04|565.24|567.57|564.77|0
1629179700000|2021-08-17 05:55:00|567.57|564.77|567.37|564.57|567.75|564.95|567.19|564.39|0
1629180000000|2021-08-17 06:00:00|567.19|564.39|566.05|563.25|567.37|564.57|565.48|562.68|0
1629180300000|2021-08-17 06:05:00|566.24|563.44|566.61|563.81|566.81|564.01|566.05|563.25|0
1629180600000|2021-08-17 06:10:00|566.33|563.53|566.42|563.62|566.61|563.81|565.86|563.06|0
1629180900000|2021-08-17 06:15:00|566.24|563.44|566.42|563.62|566.42|563.62|565.86|563.06|0
1629181200000|2021-08-17 06:20:00|566.23|563.43|567.36|564.56|567.55|564.75|566.23|563.43|0
1629181500000|2021-08-17 06:25:00|567.18|564.38|567.55|564.75|567.55|564.75|566.99|564.19|0
1629181800000|2021-08-17 06:30:00|567.36|564.56|566.04|563.24|567.36|564.56|565.85|563.05|0
1629182100000|2021-08-17 06:35:00|565.85|563.05|564.9|562.1|566.23|563.43|564.72|561.92|0
1629182400000|2021-08-17 06:40:00|564.72|561.92|564.34|561.54|564.9|562.1|563.77|560.97|0
1629182700000|2021-08-17 06:45:00|564.43|561.63|562.83|560.03|564.43|561.63|562.26|559.46|0
1629183000000|2021-08-17 06:50:00|563.02|560.22|563.58|560.78|563.77|560.97|562.45|559.65|0
1629183300000|2021-08-17 06:55:00|563.48|560.68|564.52|561.72|564.71|561.91|563.2|560.4|0
1629183600000|2021-08-17 07:00:00|564.14|561.34|562.16|559.36|564.9|562.1|561.97|559.17|0
1629183900000|2021-08-17 07:05:00|561.96|559.56|560.1|557.7|561.96|559.56|559.54|557.14|0
1629184200000|2021-08-17 07:10:00|559.73|557.33|557.75|555.35|559.73|557.33|556.72|554.32|0
1629184500000|2021-08-17 07:15:00|557.85|555.45|559.72|557.32|560.29|557.89|556.35|553.95|0
1629184800000|2021-08-17 07:20:00|559.63|557.23|558.03|555.63|559.72|557.32|558.03|555.63|0
1629185100000|2021-08-17 07:25:00|558.22|555.82|559.91|557.51|560.1|557.7|557.28|554.88|0
1629185400000|2021-08-17 07:30:00|559.72|557.32|560.28|557.88|560.85|558.45|558.78|556.38|0
1629185700000|2021-08-17 07:35:00|560.47|558.07|561.03|558.63|561.03|558.63|560.28|557.88|0
1629186000000|2021-08-17 07:40:00|561.22|558.82|561.97|559.57|562.35|559.95|561.22|558.82|0
1629186300000|2021-08-17 07:45:00|562.16|559.76|561.59|559.19|562.73|560.33|561.41|559.01|0
1629186600000|2021-08-17 07:50:00|561.78|559.38|560.46|558.06|562.35|559.95|560.46|558.06|0
1629186900000|2021-08-17 07:55:00|560.09|557.69|561.21|558.81|562.53|560.13|559.52|557.12|0
1629187200000|2021-08-17 08:00:00|561.59|559.19|562.91|560.51|564.04|561.64|561.59|559.19|0
1629187500000|2021-08-17 08:05:00|563.09|560.69|562.53|560.13|563.85|561.45|561.59|559.19|0
1629187800000|2021-08-17 08:10:00|562.72|560.32|563.09|560.69|563.09|560.69|561.77|559.37|0
1629188100000|2021-08-17 08:15:00|562.9|560.5|561.96|559.56|563.66|561.26|561.96|559.56|0
1629188400000|2021-08-17 08:20:00|561.77|559.37|562.52|560.12|562.52|560.12|560.83|558.43|0
1629188700000|2021-08-17 08:25:00|562.71|560.31|561.01|558.61|562.71|560.31|560.82|558.42|0
1629189000000|2021-08-17 08:30:00|560.64|558.24|560.63|558.23|561.58|559.18|560.63|558.23|0
1629189300000|2021-08-17 08:35:00|560.82|558.42|562.04|559.64|562.14|559.74|560.26|557.86|0
1629189600000|2021-08-17 08:40:00|561.95|559.55|561.2|558.8|562.51|560.11|561.2|558.8|0
1629189900000|2021-08-17 08:45:00|561.38|558.98|561.57|559.17|561.95|559.55|560.82|558.42|0
1629190200000|2021-08-17 08:50:00|561.47|559.07|561.57|559.17|561.57|559.17|560.82|558.42|0
1629190500000|2021-08-17 08:55:00|561.76|559.36|562.32|559.92|562.51|560.11|561.19|558.79|0
1629190800000|2021-08-17 09:00:00|562.13|559.73|561.38|558.98|562.7|560.3|561.38|558.98|0
1629191100000|2021-08-17 09:05:00|561.19|558.79|563.26|560.86|563.45|561.05|561.19|558.79|0
1629191400000|2021-08-17 09:10:00|563.16|560.76|563.26|560.86|564.2|561.8|563.16|560.76|0
1629191700000|2021-08-17 09:15:00|563.44|561.04|563.06|560.66|563.82|561.42|562.69|560.29|0
1629192000000|2021-08-17 09:20:00|563.25|560.85|564.95|562.55|564.95|562.55|563.06|560.66|0
1629192300000|2021-08-17 09:25:00|564.76|562.36|564.38|561.98|565.14|562.74|564.38|561.98|0
1629192600000|2021-08-17 09:30:00|564.57|562.17|563.25|560.85|564.57|562.17|563.25|560.85|0
1629192900000|2021-08-17 09:35:00|563.53|561.13|562.68|560.28|563.62|561.22|562.68|560.28|0
1629193200000|2021-08-17 09:40:00|562.87|560.47|562.11|559.71|562.87|560.47|561.17|558.77|0
1629193500000|2021-08-17 09:45:00|562.2|559.8|562.2|559.8|562.49|560.09|561.36|558.96|0
1629193800000|2021-08-17 09:50:00|562.11|559.71|561.92|559.52|562.3|559.9|561.17|558.77|0
1629194100000|2021-08-17 09:55:00|562.11|559.71|562.11|559.71|562.67|560.27|561.73|559.33|0
1629194400000|2021-08-17 10:00:00|561.92|559.52|560.79|558.39|562.11|559.71|560.41|558.01|0
1629194700000|2021-08-17 10:05:00|560.6|558.2|561.54|559.14|562.86|560.46|560.41|558.01|0
1629195000000|2021-08-17 10:10:00|561.63|559.23|562.1|559.7|562.48|560.08|561.54|559.14|0
1629195300000|2021-08-17 10:15:00|561.91|559.51|561.72|559.32|563.04|560.64|561.53|559.13|0
1629195600000|2021-08-17 10:20:00|561.53|559.13|562.1|559.7|562.1|559.7|561.35|558.95|0
1629195900000|2021-08-17 10:25:00|561.91|559.51|561.53|559.13|562.47|560.07|561.15|558.75|0
1629196200000|2021-08-17 10:30:00|561.91|559.51|562.18|559.78|562.28|559.88|560.96|558.56|0
1629196500000|2021-08-17 10:35:00|562.09|559.69|560.96|558.56|562.47|560.07|560.4|558|0
1629196800000|2021-08-17 10:40:00|560.86|558.46|560.21|557.81|560.86|558.46|560.02|557.62|0
1629197100000|2021-08-17 10:45:00|560.02|557.62|560.77|558.37|561.15|558.75|559.83|557.43|0
1629197400000|2021-08-17 10:50:00|560.86|558.46|561.14|558.74|561.33|558.93|560.58|558.18|0
1629197700000|2021-08-17 10:55:00|561.33|558.93|561.52|559.12|561.9|559.5|560.95|558.55|0
1629198000000|2021-08-17 11:00:00|561.71|559.31|561.7|559.3|562.27|559.87|561.52|559.12|0
1629198300000|2021-08-17 11:05:00|561.52|559.12|560.76|558.36|561.7|559.3|560.39|557.99|0
1629198600000|2021-08-17 11:10:00|560.95|558.55|560.95|558.55|561.14|558.74|560.57|558.17|0
1629198900000|2021-08-17 11:15:00|560.76|558.36|559.44|557.04|560.95|558.55|557.75|555.35|0
1629199200000|2021-08-17 11:20:00|559.82|557.42|559.06|556.66|559.82|557.42|559.06|556.66|0
1629199500000|2021-08-17 11:25:00|559.25|556.85|559.44|557.04|559.44|557.04|558.31|555.91|0
1629199800000|2021-08-17 11:30:00|559.62|557.22|560.56|558.16|560.56|558.16|558.5|556.1|0
1629200100000|2021-08-17 11:35:00|560.75|558.35|561.5|559.1|561.88|559.48|560.75|558.35|0
1629200400000|2021-08-17 11:40:00|561.31|558.91|560.94|558.54|561.5|559.1|560.37|557.97|0
1629200700000|2021-08-17 11:45:00|561.12|558.72|562.06|559.66|562.06|559.66|560.56|558.16|0
1629201000000|2021-08-17 11:50:00|561.88|559.48|561.68|559.28|561.88|559.48|561.31|558.91|0
1629201300000|2021-08-17 11:55:00|561.5|559.1|561.68|559.28|561.87|559.47|561.31|558.91|0
1629201600000|2021-08-17 12:00:00|561.49|559.09|561.49|559.09|561.68|559.28|561.12|558.72|0
1629201900000|2021-08-17 12:05:00|561.58|559.18|561.49|559.09|561.87|559.47|561.49|559.09|0
1629202200000|2021-08-17 12:10:00|561.68|559.28|561.68|559.28|561.87|559.47|561.3|558.9|0
1629202500000|2021-08-17 12:15:00|561.49|559.09|560.17|557.77|561.68|559.28|560.17|557.77|0
1629202800000|2021-08-17 12:20:00|560.07|557.67|559.79|557.39|560.17|557.77|559.42|557.02|0
1629203100000|2021-08-17 12:25:00|559.69|557.29|559.04|556.64|559.79|557.39|558.29|555.89|0
1629203400000|2021-08-17 12:30:00|559.23|556.83|558.1|555.7|559.6|557.2|556.78|554.38|0
1629203700000|2021-08-17 12:35:00|558.28|555.88|560.91|558.51|560.91|558.51|556.97|554.57|0
1629204000000|2021-08-17 12:40:00|561.19|558.79|562.61|560.21|562.99|560.59|561.19|558.79|0
1629204300000|2021-08-17 12:45:00|562.42|560.02|562.04|559.64|562.61|560.21|561.85|559.45|0
1629204600000|2021-08-17 12:50:00|562.13|559.73|562.04|559.64|562.42|560.02|561.47|559.07|0
1629204900000|2021-08-17 12:55:00|562.23|559.83|561.37|558.97|562.23|559.83|561.28|558.88|0
1629205200000|2021-08-17 13:00:00|561.47|559.07|561.47|559.07|561.47|559.07|559.78|557.38|0
1629205500000|2021-08-17 13:05:00|561.28|558.88|558.08|555.68|561.28|558.88|558.08|555.68|0
1629205800000|2021-08-17 13:10:00|558.27|555.87|559.02|556.62|559.02|556.62|557.52|555.12|0
1629206100000|2021-08-17 13:15:00|559.21|556.81|556.76|554.36|559.21|556.81|556.01|553.61|0
1629206400000|2021-08-17 13:20:00|556.39|553.99|558.83|556.43|558.83|556.43|556.01|553.61|0
1629206700000|2021-08-17 13:25:00|559.02|556.62|555.82|553.42|559.39|556.99|555.82|553.42|0
1629207000000|2021-08-17 13:30:00|555.26|552.86|556.56|554.16|556.56|554.16|549.72|547.32|0
1629207300000|2021-08-17 13:35:00|556.75|554.35|558.06|555.66|559.75|557.35|555.06|552.66|0
1629207600000|2021-08-17 13:40:00|557.87|555.47|559.56|557.16|560.12|557.72|555.24|552.84|0
1629207900000|2021-08-17 13:45:00|559.37|556.97|558.43|556.03|559.74|557.34|557.68|555.28|0
1629208200000|2021-08-17 13:50:00|557.86|555.46|552.62|550.22|557.86|555.46|552.06|549.66|0
1629208500000|2021-08-17 13:55:00|552.43|550.03|551.68|549.28|552.43|550.03|548.7|546.3|0
1629208800000|2021-08-17 14:00:00|550.75|548.35|551.12|548.72|551.87|549.47|549.44|547.04|0
1629209100000|2021-08-17 14:05:00|551.31|548.91|553.36|550.96|554.86|552.46|549.81|547.41|0
1629209400000|2021-08-17 14:10:00|553.55|551.15|558.61|556.21|559.54|557.14|552.8|550.4|0
1629209700000|2021-08-17 14:15:00|558.42|556.02|555.79|553.39|558.98|556.58|554.67|552.27|0
1629210000000|2021-08-17 14:20:00|555.6|553.2|555.98|553.58|556.91|554.51|554.29|551.89|0
1629210300000|2021-08-17 14:25:00|556.16|553.76|559.37|556.97|561.75|559.35|555.6|553.2|0
1629210600000|2021-08-17 14:30:00|559.55|557.15|556.18|553.78|559.55|557.15|555.99|553.59|0
1629210900000|2021-08-17 14:35:00|556.36|553.96|555.43|553.03|559.18|556.78|555.43|553.03|0
1629211200000|2021-08-17 14:40:00|555.24|552.84|559.92|557.52|560.3|557.9|555.24|552.84|0
1629211500000|2021-08-17 14:45:00|559.17|556.77|560.67|558.27|560.67|558.27|558.23|555.83|0
1629211800000|2021-08-17 14:50:00|560.57|558.17|560.67|558.27|561.61|559.21|558.98|556.58|0
1629212100000|2021-08-17 14:55:00|560.29|557.89|557.1|554.7|560.29|557.89|556.92|554.52|0
1629212400000|2021-08-17 15:00:00|557.29|554.89|556.16|553.76|557.85|555.45|555.23|552.83|0
1629212700000|2021-08-17 15:05:00|555.98|553.58|555.41|553.01|555.98|553.58|554.1|551.7|0
1629213000000|2021-08-17 15:10:00|555.23|552.83|556.35|553.95|556.35|553.95|553.17|550.77|0
1629213300000|2021-08-17 15:15:00|556.16|553.76|557.66|555.26|557.66|555.26|554.29|551.89|0
1629213600000|2021-08-17 15:20:00|557.47|555.07|556.16|553.76|558.22|555.82|556.16|553.76|0
1629213900000|2021-08-17 15:25:00|555.97|553.57|553.53|551.13|555.97|553.57|552.41|550.01|0
1629214200000|2021-08-17 15:30:00|553.35|550.95|554.9|552.5|555.65|553.25|551.67|549.27|0
1629214500000|2021-08-17 15:35:00|555.08|552.68|552.09|549.69|555.27|552.87|551.53|549.13|0
1629214800000|2021-08-17 15:40:00|551.9|549.5|551.52|549.12|552.46|550.06|549.84|547.44|0
1629215100000|2021-08-17 15:45:00|551.71|549.31|551.52|549.12|552.08|549.68|550.4|548|0
1629215400000|2021-08-17 15:50:00|551.42|549.02|547.97|545.57|551.42|549.02|547.97|545.57|0
1629215700000|2021-08-17 15:55:00|547.6|545.2|546.66|544.26|548.54|546.14|545.59|543.19|0
1629216000000|2021-08-17 16:00:00|546.84|544.44|544.98|542.58|546.84|544.44|544.42|542.02|0
1629216300000|2021-08-17 16:05:00|544.79|542.39|546.09|543.69|548.52|546.12|544.61|542.21|0
1629216600000|2021-08-17 16:10:00|545.72|543.32|546.46|544.06|547.4|545|544.42|542.02|0
1629216900000|2021-08-17 16:15:00|546.28|543.88|544.6|542.2|546.46|544.06|542.37|539.97|0
1629217200000|2021-08-17 16:20:00|544.42|542.02|547.62|545.22|547.9|545.5|544.23|541.83|0
1629217500000|2021-08-17 16:25:00|547.53|545.13|549.02|546.62|549.39|546.99|546.69|544.29|0
1629217800000|2021-08-17 16:30:00|549.2|546.8|544.74|542.34|549.2|546.8|544.56|542.16|0
1629218100000|2021-08-17 16:35:00|544.93|542.53|541.22|538.82|545.3|542.9|540.67|538.27|0
1629218400000|2021-08-17 16:40:00|541.59|539.19|540.3|537.9|541.59|539.19|538.08|535.68|0
1629218700000|2021-08-17 16:45:00|540.48|538.08|536.97|534.57|540.67|538.27|535.87|533.47|0
1629219000000|2021-08-17 16:50:00|536.61|534.21|535.31|532.91|538.63|536.23|534.95|532.55|0
1629219300000|2021-08-17 16:55:00|535.13|532.73|533.47|531.07|535.13|532.73|532.74|530.34|0
1629219600000|2021-08-17 17:00:00|533.29|530.89|536.71|534.31|538|535.6|532.19|529.79|0
1629219900000|2021-08-17 17:05:00|536.15|533.75|539.28|536.88|539.65|537.25|534.68|532.28|0
1629220200000|2021-08-17 17:10:00|538.91|536.51|541.68|539.28|541.86|539.46|537.99|535.59|0
1629220500000|2021-08-17 17:15:00|541.49|539.09|538.36|535.96|541.49|539.09|537.62|535.22|0
1629220800000|2021-08-17 17:20:00|538.17|535.77|537.8|535.4|539.83|537.43|536.97|534.57|0
1629221100000|2021-08-17 17:25:00|538.35|535.95|542.6|540.2|542.78|540.38|537.25|534.85|0
1629221400000|2021-08-17 17:30:00|542.41|540.01|541.26|538.86|542.78|540.38|539.87|537.47|0
1629221700000|2021-08-17 17:35:00|541.07|538.67|536.83|534.43|541.07|538.67|536.83|534.43|0
1629222000000|2021-08-17 17:40:00|536.64|534.24|536.27|533.87|537.01|534.61|534.8|532.4|0
1629222300000|2021-08-17 17:45:00|536.09|533.69|535.35|532.95|536.27|533.87|534.06|531.66|0
1629222600000|2021-08-17 17:50:00|535.53|533.13|537.19|534.79|538.48|536.08|534.8|532.4|0
1629222900000|2021-08-17 17:55:00|537.93|535.53|541.98|539.58|541.98|539.58|537.37|534.97|0
1629223200000|2021-08-17 18:00:00|541.8|539.4|544.76|542.36|545.5|543.1|541.61|539.21|0
1629223500000|2021-08-17 18:05:00|544.57|542.17|543.95|541.55|546.43|544.03|543.57|541.17|0
1629223800000|2021-08-17 18:10:00|544.5|542.1|545.06|542.66|545.8|543.4|543.57|541.17|0
1629224100000|2021-08-17 18:15:00|545.43|543.03|544.5|542.1|546.54|544.14|544.5|542.1|0
1629224400000|2021-08-17 18:20:00|544.77|542.37|544.12|541.72|544.77|542.37|541.9|539.5|0
1629224700000|2021-08-17 18:25:00|544.03|541.63|541.9|539.5|544.31|541.91|541.53|539.13|0
1629225000000|2021-08-17 18:30:00|542.08|539.68|541.15|538.75|543.94|541.54|540.6|538.2|0
1629225300000|2021-08-17 18:35:00|541.06|538.66|539.66|537.26|541.32|538.92|539.12|536.72|0
1629225600000|2021-08-17 18:40:00|539.47|537.07|542.43|540.03|542.61|540.21|539.29|536.89|0
1629225900000|2021-08-17 18:45:00|542.61|540.21|545.2|542.8|546.32|543.92|541.69|539.29|0
1629226200000|2021-08-17 18:50:00|545.02|542.62|543.9|541.5|546.69|544.29|543.72|541.32|0
1629226500000|2021-08-17 18:55:00|543.72|541.32|548.73|546.33|549.29|546.89|543.72|541.32|0
1629226800000|2021-08-17 19:00:00|548.91|546.51|549.84|547.44|550.77|548.37|548.73|546.33|0
1629227100000|2021-08-17 19:05:00|549.65|547.25|551.33|548.93|551.79|549.39|548.91|546.51|0
1629227400000|2021-08-17 19:10:00|551.51|549.11|549.37|546.97|551.89|549.49|549.28|546.88|0
1629227700000|2021-08-17 19:15:00|549.09|546.69|549.28|546.88|550.02|547.62|547.6|545.2|0
1629228000000|2021-08-17 19:20:00|549.46|547.06|548.16|545.76|550.76|548.36|547.79|545.39|0
1629228300000|2021-08-17 19:25:00|548.34|545.94|549.46|547.06|549.64|547.24|547.41|545.01|0
1629228600000|2021-08-17 19:30:00|549.83|547.43|550.01|547.61|552.06|549.66|549.64|547.24|0
1629228900000|2021-08-17 19:35:00|550.1|547.7|549.83|547.43|552.06|549.66|549.64|547.24|0
1629229200000|2021-08-17 19:40:00|549.64|547.24|548.34|545.94|549.64|547.24|546.48|544.08|0
1629229500000|2021-08-17 19:45:00|548.15|545.75|549.64|547.24|550.75|548.35|547.04|544.64|0
1629229800000|2021-08-17 19:50:00|549.45|547.05|551.96|549.56|554.48|552.08|549.45|547.05|0
1629230100000|2021-08-17 19:55:00|552.24|549.84|555.93|553.53|556.22|553.82|552.24|549.84|0
1629230400000|2021-08-17 20:00:00|555.18|552.78|551.07|548.67|556.12|553.72|550.89|548.49|0
1629230700000|2021-08-17 20:05:00|550.89|548.49|552.75|550.35|553.31|550.91|550.7|548.3|0
1629231000000|2021-08-17 20:10:00|552.56|550.16|551.25|548.85|552.75|550.35|551.07|548.67|0
1629231300000|2021-08-17 20:15:00|551.64|548.84|551.36|548.56|552.01|549.21|551.27|548.47|0
1629231600000|2021-08-17 20:20:00|551.45|548.65|551.45|548.65|551.82|549.02|551.27|548.47|0
1629231900000|2021-08-17 20:25:00|551.64|548.84|551.08|548.28|551.64|548.84|550.89|548.09|0
1629232200000|2021-08-17 20:30:00|550.98|548.18|549.77|546.97|550.98|548.18|549.58|546.78|0
1629232500000|2021-08-17 20:35:00|549.96|547.16|550.14|547.34|550.51|547.71|549.95|547.15|0
1629232800000|2021-08-17 20:40:00|549.95|547.15|549.77|546.97|550.51|547.71|549.77|546.97|0
1629233100000|2021-08-17 20:45:00|549.85|547.05|550.14|547.34|550.51|547.71|549.76|546.96|0
1629233400000|2021-08-17 20:50:00|549.95|547.15|550.51|547.71|550.51|547.71|549.76|546.96|0
1629233700000|2021-08-17 20:55:00|550.88|548.08|550.78|547.98|551.44|548.64|550.78|547.98|0
1629234000000|2021-08-17 21:00:00|550.86|548.06|551.02|548.22|551.02|548.22|550.86|548.06|0
1629234300000|2021-08-17 21:05:00|550.99|548.19|550.99|548.19|550.99|548.19|550.86|548.06|0
1629234600000|2021-08-17 21:10:00|550.96|548.16|550.64|547.84|550.96|548.16|550.62|547.82|0
1629234900000|2021-08-17 21:15:00|550.72|547.92|550.83|548.03|550.83|548.03|550.72|547.92|0
1629235200000|2021-08-17 21:20:00|550.77|547.97|550.64|547.84|550.77|547.97|550.58|547.78|0
1629235500000|2021-08-17 21:25:00|550.67|547.87|550.85|548.05|550.88|548.08|550.67|547.87|0
1629235800000|2021-08-17 21:30:00|550.8|548|550.8|548|550.8|548|550.8|548|0
1629236100000|2021-08-17 21:35:00|550.79|547.99|550.85|548.05|550.88|548.08|550.76|547.96|0
1629236400000|2021-08-17 21:40:00|550.79|547.99|550.98|548.18|550.98|548.18|550.79|547.99|0
1629236700000|2021-08-17 21:45:00|550.84|548.04|550.84|548.04|550.89|548.09|550.84|548.04|0
1629237000000|2021-08-17 21:50:00|550.71|547.91|550.36|547.56|550.74|547.94|550.3|547.5|0
1629237300000|2021-08-17 21:55:00|550.38|547.58|550.41|547.61|550.65|547.85|550.3|547.5|0
1629237600000|2021-08-17 22:00:00|550.01|547.21|551.6|548.8|551.6|548.8|550.01|547.21|0
1629237900000|2021-08-17 22:05:00|551.78|548.98|551.78|548.98|551.97|549.17|551.59|548.79|0
1629238200000|2021-08-17 22:10:00|551.97|549.17|551.78|548.98|551.97|549.17|551.41|548.61|0
1629238500000|2021-08-17 22:15:00|551.59|548.79|551.03|548.23|551.59|548.79|551.03|548.23|0
1629238800000|2021-08-17 22:20:00|551.12|548.32|550.84|548.04|551.22|548.42|550.84|548.04|0
1629239100000|2021-08-17 22:25:00|550.93|548.13|550.84|548.04|551.21|548.41|550.84|548.04|0
1629239400000|2021-08-17 22:30:00|551.03|548.23|551.02|548.22|551.21|548.41|550.65|547.85|0
1629239700000|2021-08-17 22:35:00|551.21|548.41|551.4|548.6|551.4|548.6|550.46|547.66|0
1629240000000|2021-08-17 22:40:00|551.02|548.22|549.9|547.1|551.21|548.41|549.72|546.92|0
1629240300000|2021-08-17 22:45:00|549.72|546.92|549.34|546.54|549.9|547.1|548.6|545.8|0
1629240600000|2021-08-17 22:50:00|549.71|546.91|550.36|547.56|550.46|547.66|549.53|546.73|0
1629240900000|2021-08-17 22:55:00|550.46|547.66|550.64|547.84|550.83|548.03|550.27|547.47|0
1629241200000|2021-08-17 23:00:00|550.83|548.03|551.01|548.21|551.39|548.59|550.83|548.03|0
1629241500000|2021-08-17 23:05:00|550.92|548.12|551.01|548.21|551.01|548.21|550.45|547.65|0
1629241800000|2021-08-17 23:10:00|551.2|548.4|551.01|548.21|551.38|548.58|551.01|548.21|0
1629242100000|2021-08-17 23:15:00|550.91|548.11|550.26|547.46|550.91|548.11|549.89|547.09|0
1629242400000|2021-08-17 23:20:00|550.45|547.65|550.45|547.65|550.54|547.74|550.45|547.65|0
1629242700000|2021-08-17 23:25:00|550.07|547.27|551|548.2|551.38|548.58|550.07|547.27|0
1629243000000|2021-08-17 23:30:00|550.63|547.83|550.07|547.27|550.82|548.02|549.7|546.9|0
1629243300000|2021-08-17 23:35:00|549.88|547.08|549.51|546.71|550.16|547.36|549.32|546.52|0
1629243600000|2021-08-17 23:40:00|549.69|546.89|549.69|546.89|550.07|547.27|549.51|546.71|0
1629243900000|2021-08-17 23:45:00|549.51|546.71|548.95|546.15|550.06|547.26|548.76|545.96|0
1629244200000|2021-08-17 23:50:00|548.57|545.77|548.76|545.96|549.13|546.33|548.2|545.4|0
1629244500000|2021-08-17 23:55:00|548.57|545.77|547.83|545.03|548.76|545.96|547.83|545.03|0
1629244800000|2021-08-18 00:00:00|548.01|545.21|547.27|544.47|548.94|546.14|547.08|544.28|0
1629245100000|2021-08-18 00:05:00|547.45|544.65|548.75|545.95|548.94|546.14|547.08|544.28|0
1629245400000|2021-08-18 00:10:00|548.94|546.14|549.68|546.88|549.87|547.07|548.75|545.95|0
1629245700000|2021-08-18 00:15:00|549.87|547.07|549.12|546.32|550.61|547.81|548.93|546.13|0
1629246000000|2021-08-18 00:20:00|549.31|546.51|549.02|546.22|549.49|546.69|548.65|545.85|0
1629246300000|2021-08-18 00:25:00|548.93|546.13|549.67|546.87|550.23|547.43|548.75|545.95|0
1629246600000|2021-08-18 00:30:00|549.86|547.06|550.69|547.89|551.16|548.36|549.86|547.06|0
1629246900000|2021-08-18 00:35:00|550.79|547.99|550.42|547.62|550.98|548.18|550.42|547.62|0
1629247200000|2021-08-18 00:40:00|550.5|547.7|551.35|548.55|551.72|548.92|550.41|547.61|0
1629247500000|2021-08-18 00:45:00|551.43|548.63|551.72|548.92|552.09|549.29|551.16|548.36|0
1629247800000|2021-08-18 00:50:00|551.9|549.1|551.71|548.91|552.46|549.66|551.53|548.73|0
1629248100000|2021-08-18 00:55:00|551.53|548.73|551.34|548.54|551.71|548.91|551.15|548.35|0
1629248400000|2021-08-18 01:00:00|551.53|548.73|552.64|549.84|552.73|549.93|550.78|547.98|0
1629248700000|2021-08-18 01:05:00|552.73|549.93|552.83|550.03|553.2|550.4|552.27|549.47|0
1629249000000|2021-08-18 01:10:00|553.01|550.21|553.95|551.15|553.95|551.15|553.01|550.21|0
1629249300000|2021-08-18 01:15:00|554.51|551.71|554.5|551.7|554.88|552.08|554.13|551.33|0
1629249600000|2021-08-18 01:20:00|554.32|551.52|553.94|551.14|554.5|551.7|553.94|551.14|0
1629249900000|2021-08-18 01:25:00|554.13|551.33|554.69|551.89|554.88|552.08|553.94|551.14|0
1629250200000|2021-08-18 01:30:00|554.5|551.7|554.87|552.07|555.25|552.45|554.31|551.51|0
1629250500000|2021-08-18 01:35:00|555.06|552.26|554.12|551.32|555.06|552.26|554.12|551.32|0
1629250800000|2021-08-18 01:40:00|554.31|551.51|553.37|550.57|554.31|551.51|552.81|550.01|0
1629251100000|2021-08-18 01:45:00|553.28|550.48|553.93|551.13|554.12|551.32|553.28|550.48|0
1629251400000|2021-08-18 01:50:00|553.74|550.94|553.56|550.76|554.49|551.69|553.56|550.76|0
1629251700000|2021-08-18 01:55:00|553.37|550.57|553.37|550.57|553.56|550.76|553.18|550.38|0
1629252000000|2021-08-18 02:00:00|553.55|550.75|553.55|550.75|553.74|550.94|552.62|549.82|0
1629252300000|2021-08-18 02:05:00|553.45|550.65|553.92|551.12|554.11|551.31|553.36|550.56|0
1629252600000|2021-08-18 02:10:00|554.01|551.21|554.86|552.06|554.86|552.06|554.01|551.21|0
1629252900000|2021-08-18 02:15:00|554.95|552.15|555.79|552.99|555.98|553.18|554.95|552.15|0
1629253200000|2021-08-18 02:20:00|555.6|552.8|555.6|552.8|555.98|553.18|555.6|552.8|0
1629253500000|2021-08-18 02:25:00|555.69|552.89|555.78|552.98|556.53|553.73|555.6|552.8|0
1629253800000|2021-08-18 02:30:00|556.16|553.36|555.97|553.17|556.16|553.36|555.78|552.98|0
1629254100000|2021-08-18 02:35:00|556.16|553.36|557.28|554.48|557.28|554.48|555.97|553.17|0
1629254400000|2021-08-18 02:40:00|557.09|554.29|556.9|554.1|557.28|554.48|556.15|553.35|0
1629254700000|2021-08-18 02:45:00|556.71|553.91|556.71|553.91|557.18|554.38|556.53|553.73|0
1629255000000|2021-08-18 02:50:00|556.9|554.1|556.52|553.72|557.27|554.47|556.34|553.54|0
1629255300000|2021-08-18 02:55:00|556.71|553.91|556.71|553.91|556.71|553.91|556.15|553.35|0
1629255600000|2021-08-18 03:00:00|556.9|554.1|557.64|554.84|557.64|554.84|556.71|553.91|0
1629255900000|2021-08-18 03:05:00|557.46|554.66|556.7|553.9|557.64|554.84|556.33|553.53|0
1629256200000|2021-08-18 03:10:00|556.61|553.81|557.45|554.65|557.45|554.65|556.52|553.72|0
1629256500000|2021-08-18 03:15:00|557.26|554.46|558.39|555.59|558.57|555.77|557.26|554.46|0
1629256800000|2021-08-18 03:20:00|558.2|555.4|558.38|555.58|558.57|555.77|557.64|554.84|0
1629257100000|2021-08-18 03:25:00|558.2|555.4|558.19|555.39|558.2|555.4|557.82|555.02|0
1629257400000|2021-08-18 03:30:00|558.38|555.58|558.01|555.21|558.57|555.77|557.82|555.02|0
1629257700000|2021-08-18 03:35:00|557.82|555.02|558|555.2|558.19|555.39|557.82|555.02|0
1629258000000|2021-08-18 03:40:00|557.82|555.02|557.44|554.64|557.82|555.02|557.06|554.26|0
1629258300000|2021-08-18 03:45:00|557.63|554.83|558|555.2|558|555.2|557.63|554.83|0
1629258600000|2021-08-18 03:50:00|558.09|555.29|558|555.2|558.19|555.39|558|555.2|0
1629258900000|2021-08-18 03:55:00|558.18|555.38|557.62|554.82|558.18|555.38|557.62|554.82|0
1629259200000|2021-08-18 04:00:00|557.81|555.01|557.81|555.01|557.99|555.19|557.62|554.82|0
1629259500000|2021-08-18 04:05:00|557.8|555|557.8|555|557.99|555.19|557.62|554.82|0
1629259800000|2021-08-18 04:10:00|557.99|555.19|558.36|555.56|558.36|555.56|557.62|554.82|0
1629260100000|2021-08-18 04:15:00|558.55|555.75|557.99|555.19|558.55|555.75|557.99|555.19|0
1629260400000|2021-08-18 04:20:00|557.89|555.09|558.92|556.12|558.92|556.12|557.89|555.09|0
1629260700000|2021-08-18 04:25:00|558.73|555.93|558.92|556.12|559.11|556.31|558.73|555.93|0
1629261000000|2021-08-18 04:30:00|558.82|556.02|558.73|555.93|558.92|556.12|558.73|555.93|0
1629261300000|2021-08-18 04:35:00|558.54|555.74|558.73|555.93|558.73|555.93|558.54|555.74|0
1629261600000|2021-08-18 04:40:00|558.54|555.74|558.25|555.45|558.54|555.74|557.98|555.18|0
1629261900000|2021-08-18 04:45:00|558.16|555.36|558.16|555.36|558.35|555.55|557.98|555.18|0
1629262200000|2021-08-18 04:50:00|558.07|555.27|557.79|554.99|558.35|555.55|557.79|554.99|0
1629262500000|2021-08-18 04:55:00|557.97|555.17|557.78|554.98|557.97|555.17|557.6|554.8|0
1629262800000|2021-08-18 05:00:00|557.97|555.17|558.53|555.73|558.72|555.92|557.78|554.98|0
1629263100000|2021-08-18 05:05:00|558.72|555.92|558.53|555.73|558.72|555.92|558.34|555.54|0
1629263400000|2021-08-18 05:10:00|558.72|555.92|558.9|556.1|559.09|556.29|558.53|555.73|0
1629263700000|2021-08-18 05:15:00|558.71|555.91|558.53|555.73|558.71|555.91|558.34|555.54|0
1629264000000|2021-08-18 05:20:00|558.71|555.91|558.34|555.54|558.71|555.91|558.34|555.54|0
1629264300000|2021-08-18 05:25:00|558.15|555.35|557.96|555.16|558.52|555.72|557.96|555.16|0
1629264600000|2021-08-18 05:30:00|558.05|555.25|558.14|555.34|558.33|555.53|557.77|554.97|0
1629264900000|2021-08-18 05:35:00|557.96|555.16|558.33|555.53|558.33|555.53|557.96|555.16|0
1629265200000|2021-08-18 05:40:00|558.14|555.34|557.77|554.97|558.33|555.53|557.77|554.97|0
1629265500000|2021-08-18 05:45:00|557.95|555.15|557.76|554.96|557.95|555.15|557.76|554.96|0
1629265800000|2021-08-18 05:50:00|557.95|555.15|557.57|554.77|557.95|555.15|557.39|554.59|0
1629266100000|2021-08-18 05:55:00|557.66|554.86|557.76|554.96|557.95|555.15|557.57|554.77|0
1629266400000|2021-08-18 06:00:00|558.13|555.33|556.82|554.02|558.13|555.33|556.63|553.83|0
1629266700000|2021-08-18 06:05:00|556.63|553.83|557.19|554.39|557.76|554.96|556.63|553.83|0
1629267000000|2021-08-18 06:10:00|557.38|554.58|557.4|554.6|557.4|554.6|556.66|553.86|0
1629267300000|2021-08-18 06:15:00|557.49|554.69|556.65|553.85|557.49|554.69|556.65|553.85|0
1629267600000|2021-08-18 06:20:00|556.46|553.66|556.37|553.57|556.65|553.85|556.28|553.48|0
1629267900000|2021-08-18 06:25:00|556.28|553.48|555.9|553.1|556.84|554.04|555.9|553.1|0
1629268200000|2021-08-18 06:30:00|555.71|552.91|555.34|552.54|556.27|553.47|555.34|552.54|0
1629268500000|2021-08-18 06:35:00|555.52|552.72|555.33|552.53|555.71|552.91|555.33|552.53|0
1629268800000|2021-08-18 06:40:00|555.52|552.72|555.33|552.53|555.52|552.72|555.14|552.34|0
1629269100000|2021-08-18 06:45:00|555.42|552.62|555.7|552.9|556.27|553.47|555.33|552.53|0
1629269400000|2021-08-18 06:50:00|555.89|553.09|556.45|553.65|556.45|553.65|555.52|552.72|0
1629269700000|2021-08-18 06:55:00|556.26|553.46|555.7|552.9|556.45|553.65|555.51|552.71|0
1629270000000|2021-08-18 07:00:00|555.79|552.99|557.2|554.4|557.2|554.4|555.32|552.52|0
1629270300000|2021-08-18 07:05:00|557|554.6|556.24|553.84|557.18|554.78|556.24|553.84|0
1629270600000|2021-08-18 07:10:00|556.43|554.03|555.68|553.28|556.99|554.59|555.31|552.91|0
1629270900000|2021-08-18 07:15:00|555.87|553.47|554.93|552.53|555.87|553.47|554.74|552.34|0
1629271200000|2021-08-18 07:20:00|555.02|552.62|555.12|552.72|555.49|553.09|554.74|552.34|0
1629271500000|2021-08-18 07:25:00|555.11|552.71|554.55|552.15|555.11|552.71|553.99|551.59|0
1629271800000|2021-08-18 07:30:00|554.45|552.05|552.12|549.72|554.55|552.15|551.56|549.16|0
1629272100000|2021-08-18 07:35:00|551.93|549.53|551.93|549.53|551.93|549.53|551.18|548.78|0
1629272400000|2021-08-18 07:40:00|551.74|549.34|551|548.6|552.3|549.9|551|548.6|0
1629272700000|2021-08-18 07:45:00|551.18|548.78|551.53|549.13|551.72|549.32|550.42|548.02|0
1629273000000|2021-08-18 07:50:00|551.72|549.32|551.53|549.13|552.09|549.69|550.97|548.57|0
1629273300000|2021-08-18 07:55:00|551.72|549.32|551.16|548.76|551.72|549.32|550.41|548.01|0
1629273600000|2021-08-18 08:00:00|551.06|548.66|553.21|550.81|553.21|550.81|550.78|548.38|0
1629273900000|2021-08-18 08:05:00|553.39|550.99|554.14|551.74|554.51|552.11|553.21|550.81|0
1629274200000|2021-08-18 08:10:00|554.04|551.64|552.46|550.06|554.04|551.64|552.46|550.06|0
1629274500000|2021-08-18 08:15:00|552.64|550.24|551.15|548.75|552.64|550.24|550.96|548.56|0
1629274800000|2021-08-18 08:20:00|551.33|548.93|551.8|549.4|553.2|550.8|550.96|548.56|0
1629275100000|2021-08-18 08:25:00|551.52|549.12|550.58|548.18|552.08|549.68|550.49|548.09|0
1629275400000|2021-08-18 08:30:00|550.77|548.37|551.7|549.3|551.89|549.49|549.84|547.44|0
1629275700000|2021-08-18 08:35:00|551.51|549.11|551.89|549.49|552.63|550.23|551.14|548.74|0
1629276000000|2021-08-18 08:40:00|552.07|549.67|550.76|548.36|552.07|549.67|550.58|548.18|0
1629276300000|2021-08-18 08:45:00|550.58|548.18|551.32|548.92|551.51|549.11|549.46|547.06|0
1629276600000|2021-08-18 08:50:00|551.51|549.11|550.2|547.8|551.51|549.11|550.02|547.62|0
1629276900000|2021-08-18 08:55:00|550.02|547.62|551.69|549.29|551.69|549.29|549.46|547.06|0
1629277200000|2021-08-18 09:00:00|551.5|549.1|550.94|548.54|551.69|549.29|550.94|548.54|0
1629277500000|2021-08-18 09:05:00|551.03|548.63|551.31|548.91|551.5|549.1|550.38|547.98|0
1629277800000|2021-08-18 09:10:00|551.5|549.1|552.43|550.03|552.62|550.22|550.84|548.44|0
1629278100000|2021-08-18 09:15:00|552.62|550.22|552.8|550.4|552.8|550.4|552.24|549.84|0
1629278400000|2021-08-18 09:20:00|552.99|550.59|552.24|549.84|552.99|550.59|552.24|549.84|0
1629278700000|2021-08-18 09:25:00|552.43|550.03|552.43|550.03|552.7|550.3|551.68|549.28|0
1629279000000|2021-08-18 09:30:00|552.05|549.65|552.05|549.65|552.05|549.65|551.12|548.72|0
1629279300000|2021-08-18 09:35:00|551.95|549.55|551.49|549.09|552.05|549.65|551.12|548.72|0
1629279600000|2021-08-18 09:40:00|551.3|548.9|551.49|549.09|551.49|549.09|550.74|548.34|0
1629279900000|2021-08-18 09:45:00|551.39|548.99|550.93|548.53|551.49|549.09|550.74|548.34|0
1629280200000|2021-08-18 09:50:00|550.92|548.52|550.74|548.34|550.92|548.52|550.18|547.78|0
1629280500000|2021-08-18 09:55:00|550.92|548.52|550.18|547.78|550.92|548.52|549.99|547.59|0
1629280800000|2021-08-18 10:00:00|550.36|547.96|550.17|547.77|550.36|547.96|549.24|546.84|0
1629281100000|2021-08-18 10:05:00|550.08|547.68|549.8|547.4|550.55|548.15|549.61|547.21|0
1629281400000|2021-08-18 10:10:00|549.89|547.49|550.36|547.96|550.36|547.96|549.8|547.4|0
1629281700000|2021-08-18 10:15:00|550.26|547.86|549.24|546.84|550.54|548.14|549.24|546.84|0
1629282000000|2021-08-18 10:20:00|549.42|547.02|549.42|547.02|549.61|547.21|548.86|546.46|0
1629282300000|2021-08-18 10:25:00|549.23|546.83|549.42|547.02|549.98|547.58|549.05|546.65|0
1629282600000|2021-08-18 10:30:00|549.6|547.2|550.53|548.13|550.72|548.32|549.42|547.02|0
1629282900000|2021-08-18 10:35:00|550.72|548.32|551.46|549.06|551.65|549.25|550.72|548.32|0
1629283200000|2021-08-18 10:40:00|551.65|549.25|552.58|550.18|552.77|550.37|551.65|549.25|0
1629283500000|2021-08-18 10:45:00|552.67|550.27|552.58|550.18|552.77|550.37|552.21|549.81|0
1629283800000|2021-08-18 10:50:00|552.77|550.37|554.63|552.23|554.63|552.23|552.58|550.18|0
1629284100000|2021-08-18 10:55:00|554.54|552.14|554.07|551.67|554.63|552.23|553.7|551.3|0
1629284400000|2021-08-18 11:00:00|554.26|551.86|554.07|551.67|554.82|552.42|553.88|551.48|0
1629284700000|2021-08-18 11:05:00|553.88|551.48|554.81|552.41|554.82|552.42|553.88|551.48|0
1629285000000|2021-08-18 11:10:00|554.63|552.23|552.38|549.98|554.63|552.23|552.38|549.98|0
1629285300000|2021-08-18 11:15:00|552.57|550.17|552.19|549.79|552.57|550.17|551.45|549.05|0
1629285600000|2021-08-18 11:20:00|552.38|549.98|552.38|549.98|552.57|550.17|551.45|549.05|0
1629285900000|2021-08-18 11:25:00|552.47|550.07|551.44|549.04|552.57|550.17|551.26|548.86|0
1629286200000|2021-08-18 11:30:00|551.35|548.95|551.63|549.23|551.82|549.42|551.07|548.67|0
1629286500000|2021-08-18 11:35:00|551.53|549.13|552|549.6|552|549.6|551.44|549.04|0
1629286800000|2021-08-18 11:40:00|552.09|549.69|551.44|549.04|552.09|549.69|551.44|549.04|0
1629287100000|2021-08-18 11:45:00|551.25|548.85|552.37|549.97|552.56|550.16|551.25|548.85|0
1629287400000|2021-08-18 11:50:00|552.46|550.06|551.62|549.22|552.56|550.16|551.62|549.22|0
1629287700000|2021-08-18 11:55:00|551.81|549.41|551.81|549.41|552.18|549.78|551.43|549.03|0
1629288000000|2021-08-18 12:00:00|551.99|549.59|553.3|550.9|553.3|550.9|551.81|549.41|0
1629288300000|2021-08-18 12:05:00|553.11|550.71|551.61|549.21|553.3|550.9|551.61|549.21|0
1629288600000|2021-08-18 12:10:00|551.43|549.03|550.68|548.28|551.61|549.21|550.31|547.91|0
1629288900000|2021-08-18 12:15:00|550.87|548.47|551.42|549.02|551.8|549.4|550.87|548.47|0
1629289200000|2021-08-18 12:20:00|551.24|548.84|551.98|549.58|551.98|549.58|551.05|548.65|0
1629289500000|2021-08-18 12:25:00|551.8|549.4|550.49|548.09|551.98|549.58|550.3|547.9|0
1629289800000|2021-08-18 12:30:00|550.86|548.46|551.04|548.64|551.23|548.83|550.11|547.71|0
1629290100000|2021-08-18 12:35:00|551.23|548.83|551.04|548.64|551.98|549.58|550.48|548.08|0
1629290400000|2021-08-18 12:40:00|551.23|548.83|550.67|548.27|551.23|548.83|550.48|548.08|0
1629290700000|2021-08-18 12:45:00|550.48|548.08|548.71|546.31|550.85|548.45|548.06|545.66|0
1629291000000|2021-08-18 12:50:00|548.8|546.4|548.43|546.03|548.8|546.4|548.24|545.84|0
1629291300000|2021-08-18 12:55:00|548.61|546.21|549.07|546.67|549.55|547.15|548.61|546.21|0
1629291600000|2021-08-18 13:00:00|549.17|546.77|548.61|546.21|549.54|547.14|548.05|545.65|0
1629291900000|2021-08-18 13:05:00|548.42|546.02|549.35|546.95|549.35|546.95|548.42|546.02|0
1629292200000|2021-08-18 13:10:00|549.17|546.77|547.3|544.9|549.35|546.95|547.3|544.9|0
1629292500000|2021-08-18 13:15:00|547.12|544.72|546.93|544.53|547.3|544.9|546|543.6|0
1629292800000|2021-08-18 13:20:00|547.12|544.72|547.49|545.09|547.49|545.09|546.56|544.16|0
1629293100000|2021-08-18 13:25:00|547.3|544.9|546.74|544.34|547.67|545.27|545.81|543.41|0
1629293400000|2021-08-18 13:30:00|546.18|543.78|546.18|543.78|548.41|546.01|544.88|542.48|0
1629293700000|2021-08-18 13:35:00|545.62|543.22|547.38|544.98|548.97|546.57|545.62|543.22|0
1629294000000|2021-08-18 13:40:00|547.48|545.08|550.08|547.68|550.27|547.87|547.11|544.71|0
1629294300000|2021-08-18 13:45:00|550.46|548.06|549.71|547.31|551.95|549.55|549.15|546.75|0
1629294600000|2021-08-18 13:50:00|549.9|547.5|553.77|551.37|553.77|551.37|548.03|545.63|0
1629294900000|2021-08-18 13:55:00|553.96|551.56|556.38|553.98|556.57|554.17|553.77|551.37|0
1629295200000|2021-08-18 14:00:00|556.2|553.8|556.57|554.17|556.94|554.54|554.89|552.49|0
1629295500000|2021-08-18 14:05:00|556.19|553.79|555.26|552.86|556.19|553.79|554.7|552.3|0
1629295800000|2021-08-18 14:10:00|555.45|553.05|558.25|555.85|558.25|555.85|555.45|553.05|0
1629296100000|2021-08-18 14:15:00|557.87|555.47|559.74|557.34|560.12|557.72|557.31|554.91|0
1629296400000|2021-08-18 14:20:00|559.56|557.16|559.56|557.16|559.74|557.34|558.25|555.85|0
1629296700000|2021-08-18 14:25:00|559.37|556.97|557.12|554.72|559.55|557.15|556.46|554.06|0
1629297000000|2021-08-18 14:30:00|557.49|555.09|558.61|556.21|559.36|556.96|557.49|555.09|0
1629297300000|2021-08-18 14:35:00|558.8|556.4|555.99|553.59|559.18|556.78|555.99|553.59|0
1629297600000|2021-08-18 14:40:00|555.43|553.03|554.31|551.91|555.81|553.41|553.56|551.16|0
1629297900000|2021-08-18 14:45:00|553.94|551.54|555.24|552.84|555.62|553.22|553.38|550.98|0
1629298200000|2021-08-18 14:50:00|555.06|552.66|555.8|553.4|558.05|555.65|555.06|552.66|0
1629298500000|2021-08-18 14:55:00|555.99|553.59|554.12|551.72|556.17|553.77|553|550.6|0
1629298800000|2021-08-18 15:00:00|554.3|551.9|552.71|550.31|554.3|551.9|551.88|549.48|0
1629299100000|2021-08-18 15:05:00|552.81|550.41|553.55|551.15|554.49|552.09|552.62|550.22|0
1629299400000|2021-08-18 15:10:00|553.74|551.34|551.69|549.29|554.11|551.71|550.94|548.54|0
1629299700000|2021-08-18 15:15:00|551.13|548.73|552.06|549.66|552.25|549.85|550.38|547.98|0
1629300000000|2021-08-18 15:20:00|551.96|549.56|551.87|549.47|552.62|550.22|550.94|548.54|0
1629300300000|2021-08-18 15:25:00|552.06|549.66|552.43|550.03|552.99|550.59|551.5|549.1|0
1629300600000|2021-08-18 15:30:00|552.61|550.21|551.31|548.91|552.89|550.49|550.56|548.16|0
1629300900000|2021-08-18 15:35:00|551.12|548.72|551.49|549.09|552.42|550.02|549.26|546.86|0
1629301200000|2021-08-18 15:40:00|551.31|548.91|552.61|550.21|552.98|550.58|551.12|548.72|0
1629301500000|2021-08-18 15:45:00|552.79|550.39|550.37|547.97|553.73|551.33|550.37|547.97|0
1629301800000|2021-08-18 15:50:00|550.74|548.34|550.37|547.97|551.67|549.27|549.63|547.23|0
1629302100000|2021-08-18 15:55:00|550.55|548.15|550.74|548.34|552.04|549.64|550.18|547.78|0
1629302400000|2021-08-18 16:00:00|550.55|548.15|551.48|549.08|552.04|549.64|550.27|547.87|0
1629302700000|2021-08-18 16:05:00|551.67|549.27|552.41|550.01|552.97|550.57|551.38|548.98|0
1629303000000|2021-08-18 16:10:00|552.22|549.82|552.6|550.2|553.34|550.94|552.22|549.82|0
1629303300000|2021-08-18 16:15:00|552.68|550.28|552.22|549.82|552.97|550.57|551.29|548.89|0
1629303600000|2021-08-18 16:20:00|552.41|550.01|550.79|548.39|552.93|550.53|550.79|548.39|0
1629303900000|2021-08-18 16:25:00|550.7|548.3|549.21|546.81|551.63|549.23|549.03|546.63|0
1629304200000|2021-08-18 16:30:00|549.58|547.18|550.32|547.92|550.6|548.2|549.21|546.81|0
1629304500000|2021-08-18 16:35:00|550.14|547.74|550.14|547.74|550.32|547.92|549.39|546.99|0
1629304800000|2021-08-18 16:40:00|550.23|547.83|550.32|547.92|550.88|548.48|549.21|546.81|0
1629305100000|2021-08-18 16:45:00|550.41|548.01|550.69|548.29|550.88|548.48|549.76|547.36|0
1629305400000|2021-08-18 16:50:00|550.5|548.1|550.69|548.29|551.25|548.85|549.58|547.18|0
1629305700000|2021-08-18 16:55:00|550.5|548.1|551.8|549.4|551.99|549.59|550.32|547.92|0
1629306000000|2021-08-18 17:00:00|551.99|549.59|550.68|548.28|551.99|549.59|549.94|547.54|0
1629306300000|2021-08-18 17:05:00|550.87|548.47|551.43|549.03|551.43|549.03|549.57|547.17|0
1629306600000|2021-08-18 17:10:00|551.33|548.93|551.51|549.11|551.8|549.4|550.87|548.47|0
1629306900000|2021-08-18 17:15:00|551.61|549.21|550.49|548.09|551.79|549.39|549.93|547.53|0
1629307200000|2021-08-18 17:20:00|550.58|548.18|549.56|547.16|550.68|548.28|549.56|547.16|0
1629307500000|2021-08-18 17:25:00|549.19|546.79|549.56|547.16|549.75|547.35|548.26|545.86|0
1629307800000|2021-08-18 17:30:00|549.37|546.97|550.11|547.71|550.86|548.46|549.37|546.97|0
1629308100000|2021-08-18 17:35:00|549.93|547.53|550.48|548.08|550.67|548.27|549.74|547.34|0
1629308400000|2021-08-18 17:40:00|550.67|548.27|551.04|548.64|551.04|548.64|550.11|547.71|0
1629308700000|2021-08-18 17:45:00|551.22|548.82|551.22|548.82|551.78|549.38|551.04|548.64|0
1629309000000|2021-08-18 17:50:00|551.31|548.91|552.34|549.94|552.34|549.94|551.22|548.82|0
1629309300000|2021-08-18 17:55:00|552.15|549.75|551.59|549.19|552.52|550.12|551.59|549.19|0
1629309600000|2021-08-18 18:00:00|551.78|549.38|557.55|555.15|557.74|555.34|551.12|548.72|0
1629309900000|2021-08-18 18:05:00|557.74|555.34|554.57|552.17|557.93|555.53|553.82|551.42|0
1629310200000|2021-08-18 18:10:00|554.75|552.35|546.02|543.62|555.68|553.28|544.17|541.77|0
1629310500000|2021-08-18 18:15:00|545.83|543.43|543.48|541.08|546.39|543.99|539.61|537.21|0
1629310800000|2021-08-18 18:20:00|543.67|541.27|547.37|544.97|547.37|544.97|542|539.6|0
1629311100000|2021-08-18 18:25:00|547.46|545.06|550.89|548.49|551.08|548.68|546.44|544.04|0
1629311400000|2021-08-18 18:30:00|551.08|548.68|554.15|551.75|554.33|551.93|550.52|548.12|0
1629311700000|2021-08-18 18:35:00|554.33|551.93|550.82|548.42|554.52|552.12|550.63|548.23|0
1629312000000|2021-08-18 18:40:00|550.63|548.23|548.77|546.37|551.19|548.79|548.4|546|0
1629312300000|2021-08-18 18:45:00|548.96|546.56|546.71|544.31|548.96|546.56|545.97|543.57|0
1629312600000|2021-08-18 18:50:00|546.53|544.13|545.6|543.2|547.46|545.06|545.05|542.65|0
1629312900000|2021-08-18 18:55:00|545.79|543.39|547.82|545.42|548.47|546.07|545.41|543.01|0
1629313200000|2021-08-18 19:00:00|547.64|545.24|544.67|542.27|547.64|545.24|543.93|541.53|0
1629313500000|2021-08-18 19:05:00|545.04|542.64|543.56|541.16|545.78|543.38|543.56|541.16|0
1629313800000|2021-08-18 19:10:00|543.37|540.97|544.57|542.17|545.59|543.19|543|540.6|0
1629314100000|2021-08-18 19:15:00|544.67|542.27|545.4|543|545.78|543.38|543.56|541.16|0
1629314400000|2021-08-18 19:20:00|545.59|543.19|542.26|539.86|545.59|543.19|542.26|539.86|0
1629314700000|2021-08-18 19:25:00|542.44|540.04|538.01|535.61|542.81|540.41|538.01|535.61|0
1629315000000|2021-08-18 19:30:00|537.83|535.43|533.23|530.83|538.01|535.61|532.68|530.28|0
1629315300000|2021-08-18 19:35:00|532.86|530.46|533.96|531.56|534.51|532.11|531.94|529.54|0
1629315600000|2021-08-18 19:40:00|534.15|531.75|537.81|535.41|538.18|535.78|533.78|531.38|0
1629315900000|2021-08-18 19:45:00|538|535.6|529.2|526.8|539.1|536.7|528.84|526.44|0
1629316200000|2021-08-18 19:50:00|527.92|525.52|526.99|524.59|528.45|526.05|522.03|519.63|0
1629316500000|2021-08-18 19:55:00|526.44|524.04|521.71|519.31|526.62|524.22|519.53|517.13|0
1629316800000|2021-08-18 20:00:00|522.07|519.67|521.39|518.99|524.65|522.25|521.21|518.81|0
1629317100000|2021-08-18 20:05:00|521.03|518.63|522.12|519.72|523.75|521.35|521.03|518.63|0
1629317400000|2021-08-18 20:10:00|521.93|519.53|523.02|520.62|523.02|520.62|520.49|518.09|0
1629317700000|2021-08-18 20:15:00|522.49|519.69|521.77|518.97|522.68|519.88|521.23|518.43|0
1629318000000|2021-08-18 20:20:00|521.95|519.15|520.14|517.34|521.95|519.15|519.6|516.8|0
1629318300000|2021-08-18 20:25:00|520.23|517.43|520.4|517.6|521.22|518.42|520.14|517.34|0
1629318600000|2021-08-18 20:30:00|520.5|517.7|518.33|515.53|521.22|518.42|518.33|515.53|0
1629318900000|2021-08-18 20:35:00|518.51|515.71|517.43|514.63|518.87|516.07|514.01|511.21|0
1629319200000|2021-08-18 20:40:00|517.25|514.45|518.51|515.71|519.23|516.43|517.25|514.45|0
1629319500000|2021-08-18 20:45:00|517.78|514.98|515.62|512.82|518.32|515.52|515.44|512.64|0
1629319800000|2021-08-18 20:50:00|515.8|513|518.5|515.7|518.5|515.7|515.62|512.82|0
1629320100000|2021-08-18 20:55:00|518.14|515.34|518.77|515.97|520.12|517.32|518.14|515.34|0
1629320400000|2021-08-18 21:00:00|519.33|516.53|519.85|517.05|519.88|517.08|519.3|516.5|0
1629320700000|2021-08-18 21:05:00|519.83|517.03|520.29|517.49|520.29|517.49|519.75|516.95|0
1629321000000|2021-08-18 21:10:00|520.24|517.44|520.67|517.87|520.67|517.87|520.24|517.44|0
1629321300000|2021-08-18 21:15:00|520.73|517.93|520.72|517.92|520.86|518.06|520.67|517.87|0
1629321600000|2021-08-18 21:20:00|520.7|517.9|520.51|517.71|520.75|517.95|519.99|517.19|0
1629321900000|2021-08-18 21:25:00|520.56|517.76|520.09|517.29|520.56|517.76|519.86|517.06|0
1629322200000|2021-08-18 21:30:00|520.01|517.21|519.7|516.9|520.28|517.48|519.64|516.84|0
1629322500000|2021-08-18 21:35:00|519.72|516.92|519.75|516.95|519.77|516.97|519.59|516.79|0
1629322800000|2021-08-18 21:40:00|519.77|516.97|519.79|516.99|519.79|516.99|519.74|516.94|0
1629323100000|2021-08-18 21:45:00|519.82|517.02|519.82|517.02|519.9|517.1|519.79|516.99|0
1629323400000|2021-08-18 21:50:00|519.85|517.05|519.9|517.1|519.9|517.1|519.77|516.97|0
1629323700000|2021-08-18 21:55:00|519.82|517.02|519.85|517.05|520.08|517.28|519.75|516.95|0
1629324000000|2021-08-18 22:00:00|519.82|517.02|521|518.2|521.91|519.11|519.1|516.3|0
1629324300000|2021-08-18 22:05:00|520.82|518.02|519.12|516.32|521.72|518.92|519.12|516.32|0
1629324600000|2021-08-18 22:10:00|519.3|516.5|523.38|520.58|525.24|522.44|519.3|516.5|0
1629324900000|2021-08-18 22:15:00|523.56|520.76|524.28|521.48|524.46|521.66|523.38|520.58|0
1629325200000|2021-08-18 22:20:00|524.46|521.66|525.18|522.38|525.18|522.38|524.37|521.57|0
1629325500000|2021-08-18 22:25:00|525|522.2|524.82|522.02|525.18|522.38|524.64|521.84|0
1629325800000|2021-08-18 22:30:00|525.09|522.29|525.08|522.28|525.18|522.38|524.82|522.02|0
1629326100000|2021-08-18 22:35:00|525|522.2|524.99|522.19|525.18|522.38|524.64|521.84|0
1629326400000|2021-08-18 22:40:00|525.18|522.38|525.17|522.37|525.54|522.74|525.08|522.28|0
1629326700000|2021-08-18 22:45:00|524.99|522.19|524.81|522.01|525.17|522.37|524.45|521.65|0
1629327000000|2021-08-18 22:50:00|524.63|521.83|524.63|521.83|525.35|522.55|524.63|521.83|0
1629327300000|2021-08-18 22:55:00|524.71|521.91|525.35|522.55|525.35|522.55|524.63|521.83|0
1629327600000|2021-08-18 23:00:00|525.17|522.37|523.72|520.92|525.17|522.37|523.72|520.92|0
1629327900000|2021-08-18 23:05:00|523.9|521.1|525.16|522.36|525.16|522.36|523.72|520.92|0
1629328200000|2021-08-18 23:10:00|525.25|522.45|525.16|522.36|525.34|522.54|524.98|522.18|0
1629328500000|2021-08-18 23:15:00|525.07|522.27|524.62|521.82|525.34|522.54|524.62|521.82|0
1629328800000|2021-08-18 23:20:00|524.44|521.64|523.71|520.91|524.61|521.81|523.53|520.73|0
1629329100000|2021-08-18 23:25:00|523.53|520.73|523.17|520.37|523.89|521.09|522.81|520.01|0
1629329400000|2021-08-18 23:30:00|523.25|520.45|523.53|520.73|523.53|520.73|522.08|519.28|0
1629329700000|2021-08-18 23:35:00|523.71|520.91|522.8|520|523.89|521.09|522.8|520|0
1629330000000|2021-08-18 23:40:00|522.98|520.18|523.7|520.9|523.7|520.9|522.8|520|0
1629330300000|2021-08-18 23:45:00|523.88|521.08|524.06|521.26|524.42|521.62|523.7|520.9|0
1629330600000|2021-08-18 23:50:00|523.88|521.08|523.34|520.54|524.06|521.26|523.16|520.36|0
1629330900000|2021-08-18 23:55:00|523.52|520.72|523.52|520.72|523.7|520.9|523.15|520.35|0
1629331200000|2021-08-19 00:00:00|523.33|520.53|525.32|522.52|525.32|522.52|523.15|520.35|0
1629331500000|2021-08-19 00:05:00|525.14|522.34|527.13|524.33|527.13|524.33|524.78|521.98|0
1629331800000|2021-08-19 00:10:00|527.31|524.51|527.13|524.33|527.85|525.05|526.77|523.97|0
1629332100000|2021-08-19 00:15:00|527.31|524.51|526.12|523.32|527.31|524.51|526.04|523.24|0
1629332400000|2021-08-19 00:20:00|526.04|523.24|526.4|523.6|526.4|523.6|525.31|522.51|0
1629332700000|2021-08-19 00:25:00|526.22|523.42|526.03|523.23|526.58|523.78|526.03|523.23|0
1629333000000|2021-08-19 00:30:00|525.94|523.14|526.39|523.59|526.39|523.59|525.49|522.69|0
1629333300000|2021-08-19 00:35:00|526.57|523.77|526.75|523.95|527.12|524.32|526.39|523.59|0
1629333600000|2021-08-19 00:40:00|526.93|524.13|526.93|524.13|527.29|524.49|526.75|523.95|0
1629333900000|2021-08-19 00:45:00|527.11|524.31|524.97|522.17|527.29|524.49|524.61|521.81|0
1629334200000|2021-08-19 00:50:00|524.89|522.09|525.33|522.53|525.61|522.81|524.88|522.08|0
1629334500000|2021-08-19 00:55:00|525.25|522.45|524.61|521.81|525.43|522.63|524.16|521.36|0
1629334800000|2021-08-19 01:00:00|524.7|521.9|524.88|522.08|525.06|522.26|523.25|520.45|0
1629335100000|2021-08-19 01:05:00|525.06|522.26|525.42|522.62|526.33|523.53|524.88|522.08|0
1629335400000|2021-08-19 01:10:00|525.6|522.8|525.6|522.8|526.15|523.35|525.24|522.44|0
1629335700000|2021-08-19 01:15:00|525.78|522.98|525.69|522.89|526.14|523.34|525.6|522.8|0
1629336000000|2021-08-19 01:20:00|525.6|522.8|525.41|522.61|526.14|523.34|525.41|522.61|0
1629336300000|2021-08-19 01:25:00|525.6|522.8|525.59|522.79|525.78|522.98|524.87|522.07|0
1629336600000|2021-08-19 01:30:00|525.68|522.88|526.5|523.7|526.86|524.06|525.59|522.79|0
1629336900000|2021-08-19 01:35:00|526.68|523.88|526.32|523.52|526.86|524.06|525.95|523.15|0
1629337200000|2021-08-19 01:40:00|526.22|523.42|526.68|523.88|526.86|524.06|525.95|523.15|0
1629337500000|2021-08-19 01:45:00|526.5|523.7|526.13|523.33|526.5|523.7|525.95|523.15|0
1629337800000|2021-08-19 01:50:00|525.95|523.15|525.4|522.6|526.13|523.33|525.4|522.6|0
1629338100000|2021-08-19 01:55:00|525.22|522.42|522.86|520.06|525.22|522.42|522.68|519.88|0
1629338400000|2021-08-19 02:00:00|522.5|519.7|522.32|519.52|522.5|519.7|521.23|518.43|0
1629338700000|2021-08-19 02:05:00|522.5|519.7|522.68|519.88|523.22|520.42|522.32|519.52|0
1629339000000|2021-08-19 02:10:00|522.5|519.7|521.77|518.97|522.5|519.7|521.59|518.79|0
1629339300000|2021-08-19 02:15:00|521.59|518.79|520.32|517.52|521.77|518.97|519.24|516.44|0
1629339600000|2021-08-19 02:20:00|520.41|517.61|519.5|516.7|520.5|517.7|518.69|515.89|0
1629339900000|2021-08-19 02:25:00|519.6|516.8|519.23|516.43|520.14|517.34|518.69|515.89|0
1629340200000|2021-08-19 02:30:00|519.14|516.34|521.04|518.24|521.22|518.42|518.87|516.07|0
1629340500000|2021-08-19 02:35:00|520.49|517.69|520.94|518.14|521.22|518.42|520.49|517.69|0
1629340800000|2021-08-19 02:40:00|520.85|518.05|521.03|518.23|521.58|518.78|520.85|518.05|0
1629341100000|2021-08-19 02:45:00|520.85|518.05|523.2|520.4|523.38|520.58|520.67|517.87|0
1629341400000|2021-08-19 02:50:00|523.38|520.58|522.66|519.86|523.38|520.58|522.3|519.5|0
1629341700000|2021-08-19 02:55:00|522.84|520.04|521.75|518.95|523.02|520.22|521.57|518.77|0
1629342000000|2021-08-19 03:00:00|522.11|519.31|522.29|519.49|523.02|520.22|522.11|519.31|0
1629342300000|2021-08-19 03:05:00|522.11|519.31|521.75|518.95|522.83|520.03|521.56|518.76|0
1629342600000|2021-08-19 03:10:00|521.56|518.76|521.74|518.94|521.75|518.95|520.66|517.86|0
1629342900000|2021-08-19 03:15:00|521.65|518.85|521.92|519.12|521.92|519.12|521.02|518.22|0
1629343200000|2021-08-19 03:20:00|522.1|519.3|523.27|520.47|523.82|521.02|522.1|519.3|0
1629343500000|2021-08-19 03:25:00|523.19|520.39|522.46|519.66|523.37|520.57|521.74|518.94|0
1629343800000|2021-08-19 03:30:00|522.28|519.48|521.92|519.12|522.28|519.48|521.37|518.57|0
1629344100000|2021-08-19 03:35:00|521.74|518.94|520.92|518.12|521.74|518.94|520.83|518.03|0
1629344400000|2021-08-19 03:40:00|521.01|518.21|521.19|518.39|521.55|518.75|520.83|518.03|0
1629344700000|2021-08-19 03:45:00|521.01|518.21|520.82|518.02|521.55|518.75|520.46|517.66|0
1629345000000|2021-08-19 03:50:00|520.64|517.84|521.73|518.93|521.73|518.93|520.46|517.66|0
1629345300000|2021-08-19 03:55:00|521.55|518.75|521.27|518.47|521.73|518.93|521.18|518.38|0
1629345600000|2021-08-19 04:00:00|521.36|518.56|520.43|517.63|521.72|518.92|520.43|517.63|0
1629345900000|2021-08-19 04:05:00|520.61|517.81|519.88|517.08|520.61|517.81|519.79|516.99|0
1629346200000|2021-08-19 04:10:00|520.06|517.26|519.7|516.9|520.06|517.26|519.7|516.9|0
1629346500000|2021-08-19 04:15:00|519.88|517.08|518.97|516.17|519.88|517.08|518.61|515.81|0
1629346800000|2021-08-19 04:20:00|519.15|516.35|519.42|516.62|519.7|516.9|518.97|516.17|0
1629347100000|2021-08-19 04:25:00|519.51|516.71|519.15|516.35|519.88|517.08|519.15|516.35|0
1629347400000|2021-08-19 04:30:00|519.33|516.53|519.33|516.53|519.87|517.07|519.24|516.44|0
1629347700000|2021-08-19 04:35:00|519.15|516.35|519.33|516.53|519.51|516.71|518.79|515.99|0
1629348000000|2021-08-19 04:40:00|519.15|516.35|520.05|517.25|520.23|517.43|519.15|516.35|0
1629348300000|2021-08-19 04:45:00|520.14|517.34|520.05|517.25|520.23|517.43|519.87|517.07|0
1629348600000|2021-08-19 04:50:00|519.87|517.07|518.96|516.16|520.05|517.25|518.96|516.16|0
1629348900000|2021-08-19 04:55:00|519.14|516.34|519.14|516.34|519.32|516.52|518.78|515.98|0
1629349200000|2021-08-19 05:00:00|519.32|516.52|518.77|515.97|519.32|516.52|516.25|513.45|0
1629349500000|2021-08-19 05:05:00|518.96|516.16|518.59|515.79|519.5|516.7|517.87|515.07|0
1629349800000|2021-08-19 05:10:00|518.5|515.7|518.5|515.7|518.5|515.7|517.69|514.89|0
1629350100000|2021-08-19 05:15:00|518.59|515.79|518.8|516|520.46|517.66|518.23|515.43|0
1629350400000|2021-08-19 05:20:00|518.98|516.18|519.52|516.72|520.06|517.26|518.08|515.28|0
1629350700000|2021-08-19 05:25:00|519.61|516.81|518.25|515.45|519.88|517.08|518.25|515.45|0
1629351000000|2021-08-19 05:30:00|518.43|515.63|519.51|516.71|519.88|517.08|518.25|515.45|0
1629351300000|2021-08-19 05:35:00|519.6|516.8|519.42|516.62|520.6|517.8|519.33|516.53|0
1629351600000|2021-08-19 05:40:00|519.51|516.71|517.16|514.36|519.87|517.07|516.98|514.18|0
1629351900000|2021-08-19 05:45:00|517.07|514.27|516.8|514|517.52|514.72|516.26|513.46|0
1629352200000|2021-08-19 05:50:00|516.98|514.18|515.54|512.74|516.98|514.18|515.36|512.56|0
1629352500000|2021-08-19 05:55:00|515.36|512.56|514.28|511.48|515.54|512.74|514.28|511.48|0
1629352800000|2021-08-19 06:00:00|514.1|511.3|510.15|507.35|515.9|513.1|510.15|507.35|0
1629353100000|2021-08-19 06:05:00|509.97|507.17|510.59|507.79|511.58|508.78|509.61|506.81|0
1629353400000|2021-08-19 06:10:00|510.5|507.7|512.21|509.41|512.75|509.95|508.08|505.28|0
1629353700000|2021-08-19 06:15:00|511.94|509.14|513.19|510.39|513.28|510.48|510.78|507.98|0
1629354000000|2021-08-19 06:20:00|513.28|510.48|509.7|506.9|513.28|510.48|509.52|506.72|0
1629354300000|2021-08-19 06:25:00|509.52|506.72|507.56|504.76|509.79|506.99|507.2|504.4|0
1629354600000|2021-08-19 06:30:00|507.38|504.58|510.06|507.26|510.59|507.79|507.2|504.4|0
1629354900000|2021-08-19 06:35:00|510.23|507.43|509.34|506.54|510.23|507.43|508.63|505.83|0
1629355200000|2021-08-19 06:40:00|509.16|506.36|509.34|506.54|509.52|506.72|507.73|504.93|0
1629355500000|2021-08-19 06:45:00|509.16|506.36|507.73|504.93|509.16|506.36|507.37|504.57|0
1629355800000|2021-08-19 06:50:00|507.91|505.11|508.26|505.46|509.51|506.71|507.55|504.75|0
1629356100000|2021-08-19 06:55:00|508.17|505.37|503.46|500.66|508.26|505.46|502.57|499.77|0
1629356400000|2021-08-19 07:00:00|503.99|501.19|502.03|499.23|504.52|501.72|501.5|498.7|0
1629356700000|2021-08-19 07:05:00|502.19|499.79|502.9|500.5|503.97|501.57|497.31|494.91|0
1629357000000|2021-08-19 07:10:00|503.08|500.68|507.23|504.83|507.59|505.19|502.09|499.69|0
1629357300000|2021-08-19 07:15:00|507.59|505.19|507.94|505.54|507.94|505.54|504.92|502.52|0
1629357600000|2021-08-19 07:20:00|508.03|505.63|507.17|504.77|508.83|506.43|505.03|502.63|0
1629357900000|2021-08-19 07:25:00|507.52|505.12|506.27|503.87|507.52|505.12|503.78|501.38|0
1629358200000|2021-08-19 07:30:00|505.92|503.52|502.54|500.14|505.92|503.52|502.01|499.61|0
1629358500000|2021-08-19 07:35:00|502.36|499.96|503.42|501.02|503.43|501.03|501.47|499.07|0
1629358800000|2021-08-19 07:40:00|503.25|500.85|502.8|500.4|503.25|500.85|500.85|498.45|0
1629359100000|2021-08-19 07:45:00|502.71|500.31|505.02|502.62|505.82|503.42|502.18|499.78|0
1629359400000|2021-08-19 07:50:00|505.2|502.8|501.47|499.07|505.55|503.15|500.93|498.53|0
1629359700000|2021-08-19 07:55:00|501.64|499.24|502.35|499.95|502.35|499.95|500.76|498.36|0
1629360000000|2021-08-19 08:00:00|502.26|499.86|498.8|496.4|502.35|499.95|498.45|496.05|0
1629360300000|2021-08-19 08:05:00|498.63|496.23|499.86|497.46|500.04|497.64|497.74|495.34|0
1629360600000|2021-08-19 08:10:00|500.04|497.64|499.68|497.28|501.1|498.7|499.15|496.75|0
1629360900000|2021-08-19 08:15:00|499.51|497.11|497.6|495.2|499.51|497.11|496.65|494.25|0
1629361200000|2021-08-19 08:20:00|497.78|495.38|496.93|494.53|498.35|495.95|496.41|494.01|0
1629361500000|2021-08-19 08:25:00|496.76|494.36|498.03|495.63|498.21|495.81|495.7|493.3|0
1629361800000|2021-08-19 08:30:00|497.85|495.45|497.67|495.27|498.21|495.81|497.15|494.75|0
1629362100000|2021-08-19 08:35:00|497.76|495.36|499.08|496.68|499.08|496.68|496.44|494.04|0
1629362400000|2021-08-19 08:40:00|499.26|496.86|500.67|498.27|501.03|498.63|498.2|495.8|0
1629362700000|2021-08-19 08:45:00|500.4|498|496.79|494.39|501.03|498.63|496.79|494.39|0
1629363000000|2021-08-19 08:50:00|496.61|494.21|497.14|494.74|498.55|496.15|496.26|493.86|0
1629363300000|2021-08-19 08:55:00|496.78|494.38|498.55|496.15|498.55|496.15|496.61|494.21|0
1629363600000|2021-08-19 09:00:00|498.72|496.32|496.43|494.03|498.72|496.32|495.73|493.33|0
1629363900000|2021-08-19 09:05:00|496.25|493.85|494.57|492.17|496.43|494.03|494.14|491.74|0
1629364200000|2021-08-19 09:10:00|494.84|492.44|496.51|494.11|496.51|494.11|494.14|491.74|0
1629364500000|2021-08-19 09:15:00|496.24|493.84|498.26|495.86|498.35|495.95|494.4|492|0
1629364800000|2021-08-19 09:20:00|498.62|496.22|498.97|496.57|499.32|496.92|497.03|494.63|0
1629365100000|2021-08-19 09:25:00|499.14|496.74|499.85|497.45|500.73|498.33|498.26|495.86|0
1629365400000|2021-08-19 09:30:00|499.67|497.27|503.73|501.33|503.73|501.33|498.96|496.56|0
1629365700000|2021-08-19 09:35:00|503.91|501.51|502.76|500.36|505.56|503.16|500.65|498.25|0
1629366000000|2021-08-19 09:40:00|502.94|500.54|503.22|500.82|503.4|501|501.18|498.78|0
1629366300000|2021-08-19 09:45:00|503.05|500.65|504.29|501.89|504.82|502.42|502.51|500.11|0
1629366600000|2021-08-19 09:50:00|504.46|502.06|505.71|503.31|505.79|503.39|504.11|501.71|0
1629366900000|2021-08-19 09:55:00|505.62|503.22|505.71|503.31|507.67|505.27|505.53|503.13|0
1629367200000|2021-08-19 10:00:00|505.61|503.21|506.42|504.02|507.31|504.91|505.35|502.95|0
1629367500000|2021-08-19 10:05:00|506.24|503.84|506.59|504.19|509.45|507.05|505.88|503.48|0
1629367800000|2021-08-19 10:10:00|506.95|504.55|505.52|503.12|507.84|505.44|505.52|503.12|0
1629368100000|2021-08-19 10:15:00|505.7|503.3|505.16|502.76|506.59|504.19|504.1|501.7|0
1629368400000|2021-08-19 10:20:00|504.99|502.59|508.01|505.61|508.19|505.79|503.92|501.52|0
1629368700000|2021-08-19 10:25:00|507.83|505.43|505.87|503.47|507.92|505.52|504.45|502.05|0
1629369000000|2021-08-19 10:30:00|506.05|503.65|505.51|503.11|506.94|504.54|504.8|502.4|0
1629369300000|2021-08-19 10:35:00|505.87|503.47|505.47|503.07|507.25|504.85|505.47|503.07|0
1629369600000|2021-08-19 10:40:00|505.65|503.25|501.74|499.34|505.83|503.43|501.57|499.17|0
1629369900000|2021-08-19 10:45:00|501.92|499.52|503.69|501.29|503.69|501.29|501.57|499.17|0
1629370200000|2021-08-19 10:50:00|503.6|501.2|503.06|500.66|504.05|501.65|501.74|499.34|0
1629370500000|2021-08-19 10:55:00|502.98|500.58|501.91|499.51|503.51|501.11|501.38|498.98|0
1629370800000|2021-08-19 11:00:00|502.44|500.04|502.97|500.57|503.15|500.75|501.91|499.51|0
1629371100000|2021-08-19 11:05:00|503.15|500.75|500.85|498.45|503.68|501.28|499.69|497.29|0
1629371400000|2021-08-19 11:10:00|500.32|497.92|502.51|500.11|502.51|500.11|500.32|497.92|0
1629371700000|2021-08-19 11:15:00|502.69|500.29|501.62|499.22|503.39|500.99|500.92|498.52|0
1629372000000|2021-08-19 11:20:00|501.45|499.05|501|498.6|501.98|499.58|498.62|496.22|0
1629372300000|2021-08-19 11:25:00|500.56|498.16|502.68|500.28|502.68|500.28|500.56|498.16|0
1629372600000|2021-08-19 11:30:00|502.5|500.1|502.43|500.03|503.21|500.81|501.54|499.14|0
1629372900000|2021-08-19 11:35:00|502.61|500.21|503.31|500.91|504.2|501.8|501.9|499.5|0
1629373200000|2021-08-19 11:40:00|503.49|501.09|502.16|499.76|504.02|501.62|502.07|499.67|0
1629373500000|2021-08-19 11:45:00|502.25|499.85|502.25|499.85|503.67|501.27|502.16|499.76|0
1629373800000|2021-08-19 11:50:00|502.07|499.67|498.17|495.77|502.25|499.85|498.17|495.77|0
1629374100000|2021-08-19 11:55:00|498|495.6|498.56|496.16|499.66|497.26|497.47|495.07|0
1629374400000|2021-08-19 12:00:00|498.47|496.07|496.97|494.57|499.27|496.87|495.74|493.34|0
1629374700000|2021-08-19 12:05:00|497.15|494.75|499.8|497.4|499.8|497.4|496.88|494.48|0
1629375000000|2021-08-19 12:10:00|499.97|497.57|499.62|497.22|501.03|498.63|499.44|497.04|0
1629375300000|2021-08-19 12:15:00|499.79|497.39|500.5|498.1|500.68|498.28|499.79|497.39|0
1629375600000|2021-08-19 12:20:00|500.58|498.18|503.15|500.75|503.33|500.93|500.5|498.1|0
1629375900000|2021-08-19 12:25:00|503.33|500.93|502.7|500.3|504.39|501.99|502.62|500.22|0
1629376200000|2021-08-19 12:30:00|502.88|500.48|500.93|498.53|503.5|501.1|500.67|498.27|0
1629376500000|2021-08-19 12:35:00|500.85|498.45|503.32|500.92|503.32|500.92|500.84|498.44|0
1629376800000|2021-08-19 12:40:00|503.5|501.1|503.5|501.1|504.38|501.98|502.79|500.39|0
1629377100000|2021-08-19 12:45:00|503.85|501.45|501.19|498.79|503.85|501.45|501.19|498.79|0
1629377400000|2021-08-19 12:50:00|501.37|498.97|499.78|497.38|501.37|498.97|499.42|497.02|0
1629377700000|2021-08-19 12:55:00|499.42|497.02|498.54|496.14|500.84|498.44|498.54|496.14|0
1629378000000|2021-08-19 13:00:00|498.62|496.22|501.01|498.61|502.25|499.85|498.62|496.22|0
1629378300000|2021-08-19 13:05:00|501.19|498.79|503.13|500.73|504.37|501.97|500.83|498.43|0
1629378600000|2021-08-19 13:10:00|503.31|500.91|508.19|505.79|508.28|505.88|503.31|500.91|0
1629378900000|2021-08-19 13:15:00|508.64|506.24|508.46|506.06|509.35|506.95|507.92|505.52|0
1629379200000|2021-08-19 13:20:00|508.28|505.88|506.5|504.1|508.28|505.88|506.32|503.92|0
1629379500000|2021-08-19 13:25:00|506.32|503.92|505.25|502.85|507.03|504.63|505.25|502.85|0
1629379800000|2021-08-19 13:30:00|505.43|503.03|517.57|515.17|517.75|515.35|504.9|502.5|0
1629380100000|2021-08-19 13:35:00|517.75|515.35|514.52|512.12|519|516.6|512.19|509.79|0
1629380400000|2021-08-19 13:40:00|514.7|512.3|516.13|513.73|517.74|515.34|510.94|508.54|0
1629380700000|2021-08-19 13:45:00|516.67|514.27|516.38|513.98|522.7|520.3|513.98|511.58|0
1629381000000|2021-08-19 13:50:00|516.92|514.52|522.86|520.46|523.22|520.82|516.92|514.52|0
1629381300000|2021-08-19 13:55:00|523.4|521|522.43|520.03|524.82|522.42|520.1|517.7|0
1629381600000|2021-08-19 14:00:00|522.07|519.67|526.95|524.55|528.39|525.99|521.17|518.77|0
1629381900000|2021-08-19 14:05:00|527.13|524.73|526.76|524.36|528.21|525.81|525.68|523.28|0
1629382200000|2021-08-19 14:10:00|526.58|524.18|527.3|524.9|528.39|525.99|524.77|522.37|0
1629382500000|2021-08-19 14:15:00|527.67|525.27|528.58|526.18|532.03|529.63|524.78|522.38|0
1629382800000|2021-08-19 14:20:00|528.4|526|524.78|522.38|530.03|527.63|524.78|522.38|0
1629383100000|2021-08-19 14:25:00|525.14|522.74|525.32|522.92|526.04|523.64|523.51|521.11|0
1629383400000|2021-08-19 14:30:00|525.5|523.1|520.8|518.4|525.68|523.28|520.26|517.86|0
1629383700000|2021-08-19 14:35:00|520.89|518.49|517.4|515|520.98|518.58|516.31|513.91|0
1629384000000|2021-08-19 14:40:00|517.04|514.64|517.27|514.87|519.6|517.2|515.97|513.57|0
1629384300000|2021-08-19 14:45:00|517.35|514.95|516.19|513.79|518.52|516.12|515.66|513.26|0
1629384600000|2021-08-19 14:50:00|516.01|513.61|522.13|519.73|522.49|520.09|514.33|511.93|0
1629384900000|2021-08-19 14:55:00|522.31|519.91|530.25|527.85|530.43|528.03|522.13|519.73|0
1629385200000|2021-08-19 15:00:00|530.43|528.03|529.52|527.12|530.97|528.57|526.63|524.23|0
1629385500000|2021-08-19 15:05:00|530.07|527.67|525.91|523.51|530.79|528.39|525.37|522.97|0
1629385800000|2021-08-19 15:10:00|526.09|523.69|527.53|525.13|528.62|526.22|525.91|523.51|0
1629386100000|2021-08-19 15:15:00|528.07|525.67|530.6|528.2|530.78|528.38|525.99|523.59|0
1629386400000|2021-08-19 15:20:00|530.87|528.47|530.6|528.2|530.96|528.56|528.61|526.21|0
1629386700000|2021-08-19 15:25:00|531.32|528.92|525.41|523.01|531.32|528.92|525.41|523.01|0
1629387000000|2021-08-19 15:30:00|525.59|523.19|528.3|525.9|530.47|528.07|525.59|523.19|0
1629387300000|2021-08-19 15:35:00|528.48|526.08|528.29|525.89|529.56|527.16|526.31|523.91|0
1629387600000|2021-08-19 15:40:00|528.48|526.08|533.45|531.05|533.91|531.51|527.93|525.53|0
1629387900000|2021-08-19 15:45:00|533.91|531.51|535.89|533.49|537|534.6|533.91|531.51|0
1629388200000|2021-08-19 15:50:00|536.25|533.85|535.34|532.94|536.98|534.58|535.34|532.94|0
1629388500000|2021-08-19 15:55:00|535.52|533.12|536.43|534.03|538.62|536.22|535.52|533.12|0
1629388800000|2021-08-19 16:00:00|536.61|534.21|537.52|535.12|539.17|536.77|536.61|534.21|0
1629389100000|2021-08-19 16:05:00|537.34|534.94|531.87|529.47|538.44|536.04|531.68|529.28|0
1629389400000|2021-08-19 16:10:00|531.68|529.28|533.5|531.1|535.33|532.93|531.68|529.28|0
1629389700000|2021-08-19 16:15:00|533.69|531.29|532.41|530.01|533.87|531.47|532.05|529.65|0
1629390000000|2021-08-19 16:20:00|532.59|530.19|531.5|529.1|534.23|531.83|531.13|528.73|0
1629390300000|2021-08-19 16:25:00|531.68|529.28|533.13|530.73|533.5|531.1|531.68|529.28|0
1629390600000|2021-08-19 16:30:00|532.95|530.55|534.59|532.19|534.59|532.19|532.22|529.82|0
1629390900000|2021-08-19 16:35:00|534.41|532.01|536.23|533.83|536.23|533.83|533.49|531.09|0
1629391200000|2021-08-19 16:40:00|536.05|533.65|535.31|532.91|537.14|534.74|535.31|532.91|0
1629391500000|2021-08-19 16:45:00|535.4|533|535.68|533.28|536.04|533.64|534.22|531.82|0
1629391800000|2021-08-19 16:50:00|535.86|533.46|537.14|534.74|537.32|534.92|535.13|532.73|0
1629392100000|2021-08-19 16:55:00|537.32|534.92|537.5|535.1|537.87|535.47|536.59|534.19|0
1629392400000|2021-08-19 17:00:00|537.68|535.28|533.12|530.72|537.87|535.47|533.12|530.72|0
1629392700000|2021-08-19 17:05:00|532.94|530.54|530.93|528.53|533.3|530.9|530.2|527.8|0
1629393000000|2021-08-19 17:10:00|531.29|528.89|532.38|529.98|533.48|531.08|531.11|528.71|0
1629393300000|2021-08-19 17:15:00|532.57|530.17|531.11|528.71|532.93|530.53|530.38|527.98|0
1629393600000|2021-08-19 17:20:00|531.47|529.07|530.92|528.52|533.11|530.71|530.47|528.07|0
1629393900000|2021-08-19 17:25:00|531.29|528.89|526.93|524.53|531.83|529.43|526.93|524.53|0
1629394200000|2021-08-19 17:30:00|527.65|525.25|527.11|524.71|527.74|525.34|525.66|523.26|0
1629394500000|2021-08-19 17:35:00|526.93|524.53|527.83|525.43|528.01|525.61|524.75|522.35|0
1629394800000|2021-08-19 17:40:00|528.01|525.61|529.46|527.06|531.46|529.06|527.55|525.15|0
1629395100000|2021-08-19 17:45:00|529.64|527.24|529.28|526.88|529.64|527.24|527.28|524.88|0
1629395400000|2021-08-19 17:50:00|529.1|526.7|527.64|525.24|530.19|527.79|527.46|525.06|0
1629395700000|2021-08-19 17:55:00|527.82|525.42|523.11|520.71|528.01|525.61|523.11|520.71|0
1629396000000|2021-08-19 18:00:00|523.29|520.89|520.94|518.54|526.01|523.61|520.76|518.36|0
1629396300000|2021-08-19 18:05:00|521.31|518.91|524.94|522.54|525.3|522.9|519.43|517.03|0
1629396600000|2021-08-19 18:10:00|524.76|522.36|525.12|522.72|526.92|524.52|523.32|520.92|0
1629396900000|2021-08-19 18:15:00|524.76|522.36|525.65|523.25|526.2|523.8|523.13|520.73|0
1629397200000|2021-08-19 18:20:00|525.83|523.43|527.46|525.06|527.46|525.06|523.85|521.45|0
1629397500000|2021-08-19 18:25:00|527.28|524.88|520.61|518.21|529.08|526.68|520.25|517.85|0
1629397800000|2021-08-19 18:30:00|520.25|517.85|522.23|519.83|522.23|519.83|515.77|513.37|0
1629398100000|2021-08-19 18:35:00|521.51|519.11|523.66|521.26|524.93|522.53|521.51|519.11|0
1629398400000|2021-08-19 18:40:00|523.12|520.72|523.84|521.44|524.56|522.16|520.43|518.03|0
1629398700000|2021-08-19 18:45:00|523.48|521.08|524.02|521.62|524.74|522.34|520.96|518.56|0
1629399000000|2021-08-19 18:50:00|523.84|521.44|530.34|527.94|530.34|527.94|520.24|517.84|0
1629399300000|2021-08-19 18:55:00|529.97|527.57|531.24|528.84|531.78|529.38|528.89|526.49|0
1629399600000|2021-08-19 19:00:00|531.42|529.02|535.96|533.56|536.32|533.92|531.24|528.84|0
1629399900000|2021-08-19 19:05:00|536.14|533.74|535.77|533.37|536.86|534.46|534.04|531.64|0
1629400200000|2021-08-19 19:10:00|535.95|533.55|533.59|531.19|536.86|534.46|533.5|531.1|0
1629400500000|2021-08-19 19:15:00|534.5|532.1|536.31|533.91|537.22|534.82|534.31|531.91|0
1629400800000|2021-08-19 19:20:00|536.49|534.09|537.95|535.55|538.13|535.73|535.58|533.18|0
1629401100000|2021-08-19 19:25:00|538.31|535.91|540.5|538.1|540.86|538.46|537.77|535.37|0
1629401400000|2021-08-19 19:30:00|540.32|537.92|540.86|538.46|541.04|538.64|537.58|535.18|0
1629401700000|2021-08-19 19:35:00|541.23|538.83|535.58|533.18|541.59|539.19|535.58|533.18|0
1629402000000|2021-08-19 19:40:00|535.76|533.36|533.58|531.18|535.94|533.54|531.04|528.64|0
1629402300000|2021-08-19 19:45:00|533.4|531|532.49|530.09|533.4|531|529.95|527.55|0
1629402600000|2021-08-19 19:50:00|532.03|529.63|530.85|528.45|535.39|532.99|529.59|527.19|0
1629402900000|2021-08-19 19:55:00|530.67|528.27|533.39|530.99|533.39|530.99|528.5|526.1|0
1629403200000|2021-08-19 20:00:00|533.03|530.63|533.93|531.53|534.66|532.26|533.03|530.63|0
1629403500000|2021-08-19 20:05:00|534.11|531.71|536.11|533.71|536.11|533.71|533.57|531.17|0
1629403800000|2021-08-19 20:10:00|536.29|533.89|534.47|532.07|536.84|534.44|534.47|532.07|0
1629404100000|2021-08-19 20:15:00|534.67|531.87|534.12|531.32|536.12|533.32|534.12|531.32|0
1629404400000|2021-08-19 20:20:00|534.31|531.51|534.12|531.32|534.31|531.51|533.58|530.78|0
1629404700000|2021-08-19 20:25:00|534.3|531.5|533.58|530.78|534.48|531.68|533.58|530.78|0
1629405000000|2021-08-19 20:30:00|533.39|530.59|533.39|530.59|533.94|531.14|533.03|530.23|0
1629405300000|2021-08-19 20:35:00|533.57|530.77|533.03|530.23|533.75|530.95|532.85|530.05|0
1629405600000|2021-08-19 20:40:00|533.21|530.41|533.21|530.41|533.57|530.77|532.84|530.04|0
1629405900000|2021-08-19 20:45:00|533.29|530.49|534.29|531.49|534.29|531.49|533.21|530.41|0
1629406200000|2021-08-19 20:50:00|534.38|531.58|534.11|531.31|534.38|531.58|534.11|531.31|0
1629406500000|2021-08-19 20:55:00|533.93|531.13|534.01|531.21|534.29|531.49|533.74|530.94|0
1629406800000|2021-08-19 21:00:00|533.98|531.18|533.98|531.18|534.03|531.23|533.9|531.1|0
1629407100000|2021-08-19 21:05:00|533.95|531.15|533.95|531.15|534.09|531.29|533.93|531.13|0
1629407400000|2021-08-19 21:10:00|534.03|531.23|534.09|531.29|534.27|531.47|534.03|531.23|0
1629407700000|2021-08-19 21:15:00|534.03|531.23|534.29|531.49|534.3|531.5|534.03|531.23|0
1629408600000|2021-08-19 21:30:00|534.26|531.46|533.86|531.06|534.26|531.46|533.65|530.85|0
1629408900000|2021-08-19 21:35:00|533.84|531.04|533.68|530.88|533.84|531.04|533.33|530.53|0
1629409200000|2021-08-19 21:40:00|533.62|530.82|533.54|530.74|533.62|530.82|533.36|530.56|0
1629409500000|2021-08-19 21:45:00|533.56|530.76|533.51|530.71|533.69|530.89|533.35|530.55|0
1629409800000|2021-08-19 21:50:00|533.56|530.76|533.46|530.66|533.59|530.79|533.3|530.5|0
1629410100000|2021-08-19 21:55:00|533.22|530.42|533.46|530.66|533.69|530.89|533.17|530.37|0
1629410400000|2021-08-19 22:00:00|533.81|531.01|532.45|529.65|534.26|531.46|532.45|529.65|0
1629410700000|2021-08-19 22:05:00|532.63|529.83|532.81|530.01|532.81|530.01|532.45|529.65|0
1629411000000|2021-08-19 22:10:00|532.99|530.19|532.8|530|533.53|530.73|532.8|530|0
1629411300000|2021-08-19 22:15:00|532.99|530.19|532.62|529.82|532.99|530.19|531.72|528.92|0
1629411600000|2021-08-19 22:20:00|532.53|529.73|533.16|530.36|533.35|530.55|532.53|529.73|0
1629411900000|2021-08-19 22:25:00|533.34|530.54|533.71|530.91|534.07|531.27|533.16|530.36|0
1629412200000|2021-08-19 22:30:00|533.7|530.9|532.8|530|533.89|531.09|532.8|530|0
1629412500000|2021-08-19 22:35:00|532.61|529.81|532.25|529.45|532.61|529.81|532.07|529.27|0
1629412800000|2021-08-19 22:40:00|532.34|529.54|531.34|528.54|532.43|529.63|530.98|528.18|0
1629413100000|2021-08-19 22:45:00|531.16|528.36|531.7|528.9|531.7|528.9|531.16|528.36|0
1629413400000|2021-08-19 22:50:00|531.52|528.72|531.61|528.81|531.7|528.9|531.16|528.36|0
1629413700000|2021-08-19 22:55:00|531.52|528.72|531.15|528.35|531.7|528.9|530.97|528.17|0
1629414000000|2021-08-19 23:00:00|531.33|528.53|531.7|528.9|531.88|529.08|530.97|528.17|0
1629414300000|2021-08-19 23:05:00|531.69|528.89|531.33|528.53|531.88|529.08|530.97|528.17|0
1629414600000|2021-08-19 23:10:00|531.42|528.62|530.97|528.17|531.51|528.71|530.97|528.17|0
1629414900000|2021-08-19 23:15:00|531.05|528.25|530.96|528.16|531.51|528.71|530.78|527.98|0
1629415200000|2021-08-19 23:20:00|530.78|527.98|531.14|528.34|531.32|528.52|530.78|527.98|0
1629415500000|2021-08-19 23:25:00|531.32|528.52|531.32|528.52|532.05|529.25|531.14|528.34|0
1629415800000|2021-08-19 23:30:00|531.5|528.7|530.96|528.16|531.5|528.7|530.78|527.98|0
1629416100000|2021-08-19 23:35:00|530.78|527.98|530.77|527.97|531.14|528.34|530.59|527.79|0
1629416400000|2021-08-19 23:40:00|530.59|527.79|529.51|526.71|530.77|527.97|529.51|526.71|0
1629416700000|2021-08-19 23:45:00|529.69|526.89|528.6|525.8|529.87|527.07|528.42|525.62|0
1629417000000|2021-08-19 23:50:00|528.78|525.98|526.7|523.9|528.78|525.98|526.61|523.81|0
1629417300000|2021-08-19 23:55:00|526.79|523.99|527.69|524.89|528.23|525.43|526.43|523.63|0
1629417600000|2021-08-20 00:00:00|527.87|525.07|531.57|528.77|531.85|529.05|527.51|524.71|0
1629417900000|2021-08-20 00:05:00|531.49|528.69|531.39|528.59|532.39|529.59|531.31|528.51|0
1629418200000|2021-08-20 00:10:00|531.3|528.5|530.94|528.14|531.85|529.05|530.4|527.6|0
1629418500000|2021-08-20 00:15:00|531.12|528.32|529.49|526.69|531.12|528.32|528.41|525.61|0
1629418800000|2021-08-20 00:20:00|529.67|526.87|531.48|528.68|532.2|529.4|529.31|526.51|0
1629419100000|2021-08-20 00:25:00|531.66|528.86|532.2|529.4|532.2|529.4|530.93|528.13|0
1629419400000|2021-08-20 00:30:00|532.29|529.49|533.29|530.49|535.19|532.39|532.29|529.49|0
1629419700000|2021-08-20 00:35:00|533.11|530.31|534.01|531.21|534.38|531.58|532.92|530.12|0
1629420000000|2021-08-20 00:40:00|534.19|531.39|533.28|530.48|534.19|531.39|533.1|530.3|0
1629420300000|2021-08-20 00:45:00|533.46|530.66|535.28|532.48|535.37|532.57|533.46|530.66|0
1629420600000|2021-08-20 00:50:00|535.64|532.84|535.28|532.48|536.01|533.21|535.28|532.48|0
1629420900000|2021-08-20 00:55:00|535.36|532.56|534.09|531.29|535.46|532.66|533.64|530.84|0
1629421200000|2021-08-20 01:00:00|534|531.2|533.82|531.02|534.37|531.57|533.09|530.29|0
1629421500000|2021-08-20 01:05:00|533.91|531.11|532.37|529.57|535.27|532.47|532.37|529.57|0
1629421800000|2021-08-20 01:10:00|532.18|529.38|532.73|529.93|533.45|530.65|532.18|529.38|0
1629422100000|2021-08-20 01:15:00|532.91|530.11|530.73|527.93|533.09|530.29|529.28|526.48|0
1629422400000|2021-08-20 01:20:00|530.55|527.75|530|527.2|530.82|528.02|529.28|526.48|0
1629422700000|2021-08-20 01:25:00|529.82|527.02|531.45|528.65|532.08|529.28|529.82|527.02|0
1629423000000|2021-08-20 01:30:00|531.36|528.56|529.64|526.84|531.63|528.83|528.91|526.11|0
1629423300000|2021-08-20 01:35:00|529.46|526.66|526.2|523.4|529.82|527.02|526.02|523.22|0
1629423600000|2021-08-20 01:40:00|526.38|523.58|523.68|520.88|526.92|524.12|523.5|520.7|0
1629423900000|2021-08-20 01:45:00|523.86|521.06|523.5|520.7|524.76|521.96|523.32|520.52|0
1629424200000|2021-08-20 01:50:00|523.58|520.78|525.11|522.31|525.12|522.32|523.5|520.7|0
1629424500000|2021-08-20 01:55:00|524.93|522.13|525.47|522.67|525.65|522.85|524.21|521.41|0
1629424800000|2021-08-20 02:00:00|525.65|522.85|527.09|524.29|527.09|524.29|525.38|522.58|0
1629425100000|2021-08-20 02:05:00|527.28|524.48|527.27|524.47|528.18|525.38|527.09|524.29|0
1629425400000|2021-08-20 02:10:00|527.45|524.65|527.54|524.74|527.63|524.83|526.55|523.75|0
1629425700000|2021-08-20 02:15:00|527.72|524.92|527.81|525.01|528.35|525.55|527.27|524.47|0
1629426000000|2021-08-20 02:20:00|527.63|524.83|526.73|523.93|527.81|525.01|526.73|523.93|0
1629426300000|2021-08-20 02:25:00|526.63|523.83|527.81|525.01|528.25|525.45|526.54|523.74|0
1629426600000|2021-08-20 02:30:00|527.71|524.91|527.26|524.46|528.35|525.55|526.99|524.19|0
1629426900000|2021-08-20 02:35:00|527.08|524.28|526.9|524.1|527.62|524.82|526.9|524.1|0
1629427200000|2021-08-20 02:40:00|526.72|523.92|525.81|523.01|527.35|524.55|525.81|523.01|0
1629427500000|2021-08-20 02:45:00|525.63|522.83|526.35|523.55|526.35|523.55|525.45|522.65|0
1629427800000|2021-08-20 02:50:00|526.17|523.37|527.07|524.27|527.16|524.36|525.81|523.01|0
1629428100000|2021-08-20 02:55:00|527.16|524.36|526.8|524|527.61|524.81|526.35|523.55|0
1629428400000|2021-08-20 03:00:00|526.89|524.09|527.25|524.45|527.61|524.81|526.89|524.09|0
1629428700000|2021-08-20 03:05:00|527.07|524.27|527.97|525.17|528.33|525.53|526.89|524.09|0
1629429000000|2021-08-20 03:10:00|527.79|524.99|529.78|526.98|529.96|527.16|527.61|524.81|0
1629429300000|2021-08-20 03:15:00|529.59|526.79|529.77|526.97|530.14|527.34|529.05|526.25|0
1629429600000|2021-08-20 03:20:00|529.95|527.15|529.59|526.79|530.32|527.52|529.23|526.43|0
1629429900000|2021-08-20 03:25:00|529.95|527.15|528.32|525.52|529.95|527.15|528.32|525.52|0
1629430200000|2021-08-20 03:30:00|528.5|525.7|527.06|524.26|528.68|525.88|526.88|524.08|0
1629430500000|2021-08-20 03:35:00|527.24|524.44|525.79|522.99|527.6|524.8|525.79|522.99|0
1629430800000|2021-08-20 03:40:00|525.97|523.17|526.87|524.07|527.05|524.25|525.88|523.08|0
1629431100000|2021-08-20 03:45:00|526.69|523.89|527.41|524.61|527.77|524.97|526.15|523.35|0
1629431400000|2021-08-20 03:50:00|527.5|524.7|527.31|524.51|527.95|525.15|526.87|524.07|0
1629431700000|2021-08-20 03:55:00|527.41|524.61|528.85|526.05|528.85|526.05|527.41|524.61|0
1629432000000|2021-08-20 04:00:00|529.03|526.23|528.67|525.87|529.21|526.41|528.49|525.69|0
1629432300000|2021-08-20 04:05:00|528.85|526.05|528.67|525.87|528.85|526.05|528.13|525.33|0
1629432600000|2021-08-20 04:10:00|528.85|526.05|528.48|525.68|528.85|526.05|528.12|525.32|0
1629432900000|2021-08-20 04:15:00|528.66|525.86|529.2|526.4|529.57|526.77|528.48|525.68|0
1629433200000|2021-08-20 04:20:00|529.39|526.59|528.12|525.32|529.39|526.59|527.94|525.14|0
1629433500000|2021-08-20 04:25:00|528.02|525.22|528.12|525.32|528.2|525.4|527.39|524.59|0
1629433800000|2021-08-20 04:30:00|527.93|525.13|527.66|524.86|528.12|525.32|527.39|524.59|0
1629434100000|2021-08-20 04:35:00|527.75|524.95|527.57|524.77|528.11|525.31|527.39|524.59|0
1629434400000|2021-08-20 04:40:00|527.39|524.59|527.21|524.41|527.57|524.77|527.21|524.41|0
1629434700000|2021-08-20 04:45:00|526.84|524.04|527.56|524.76|527.83|525.03|526.66|523.86|0
1629435000000|2021-08-20 04:50:00|527.65|524.85|527.92|525.12|528.11|525.31|527.56|524.76|0
1629435300000|2021-08-20 04:55:00|527.74|524.94|528.1|525.3|528.28|525.48|527.74|524.94|0
1629435600000|2021-08-20 05:00:00|528.19|525.39|524.85|522.05|528.19|525.39|524.85|522.05|0
1629435900000|2021-08-20 05:05:00|524.67|521.87|526.38|523.58|526.65|523.85|523.05|520.25|0
1629436200000|2021-08-20 05:10:00|526.29|523.49|525.57|522.77|527.37|524.57|525.57|522.77|0
1629436500000|2021-08-20 05:15:00|525.39|522.59|523.85|521.05|525.39|522.59|523.76|520.96|0
1629436800000|2021-08-20 05:20:00|523.76|520.96|524.3|521.5|524.48|521.68|523.58|520.78|0
1629437100000|2021-08-20 05:25:00|524.12|521.32|522.32|519.52|524.12|521.32|521.78|518.98|0
1629437400000|2021-08-20 05:30:00|522.5|519.7|523.4|520.6|524.12|521.32|522.32|519.52|0
1629437700000|2021-08-20 05:35:00|523.58|520.78|524.48|521.68|524.84|522.04|522.68|519.88|0
1629438000000|2021-08-20 05:40:00|524.56|521.76|522.31|519.51|524.84|522.04|521.95|519.15|0
1629438300000|2021-08-20 05:45:00|522.13|519.33|523.39|520.59|524.2|521.4|522.13|519.33|0
1629438600000|2021-08-20 05:50:00|523.93|521.13|525.55|522.75|525.91|523.11|523.75|520.95|0
1629438900000|2021-08-20 05:55:00|525.73|522.93|526.09|523.29|526.81|524.01|525.55|522.75|0
1629439200000|2021-08-20 06:00:00|525.91|523.11|525.91|523.11|526.45|523.65|523.75|520.95|0
1629439500000|2021-08-20 06:05:00|525.73|522.93|526.27|523.47|526.35|523.55|524.46|521.66|0
1629439800000|2021-08-20 06:10:00|526.17|523.37|527.53|524.73|527.71|524.91|525.72|522.92|0
1629440100000|2021-08-20 06:15:00|527.71|524.91|526.98|524.18|528.25|525.45|526.26|523.46|0
1629440400000|2021-08-20 06:20:00|526.8|524|525.54|522.74|526.8|524|525.36|522.56|0
1629440700000|2021-08-20 06:25:00|525.72|522.92|527.7|524.9|527.7|524.9|525.54|522.74|0
1629441000000|2021-08-20 06:30:00|527.52|524.72|525.17|522.37|527.7|524.9|524.99|522.19|0
1629441300000|2021-08-20 06:35:00|525.08|522.28|525.89|523.09|526.07|523.27|524.27|521.47|0
1629441600000|2021-08-20 06:40:00|525.71|522.91|524.81|522.01|525.89|523.09|524.81|522.01|0
1629441900000|2021-08-20 06:45:00|524.89|522.09|522.46|519.66|525.07|522.27|522.46|519.66|0
1629442200000|2021-08-20 06:50:00|522.64|519.84|524.26|521.46|524.8|522|522.28|519.48|0
1629442500000|2021-08-20 06:55:00|524.44|521.64|524.62|521.82|525.34|522.54|524.08|521.28|0
1629442800000|2021-08-20 07:00:00|524.44|521.64|525.46|522.66|526.46|523.66|523.18|520.38|0
1629443100000|2021-08-20 07:05:00|525.18|522.78|524.27|521.87|525.36|522.96|522.12|519.72|0
1629443400000|2021-08-20 07:10:00|524.09|521.69|524.99|522.59|525.17|522.77|522.47|520.07|0
1629443700000|2021-08-20 07:15:00|524.81|522.41|522.83|520.43|525.53|523.13|522.65|520.25|0
1629444000000|2021-08-20 07:20:00|522.47|520.07|519.42|517.02|522.83|520.43|519.42|517.02|0
1629444300000|2021-08-20 07:25:00|519.24|516.84|514.46|512.06|519.24|516.84|513.41|511.01|0
1629444600000|2021-08-20 07:30:00|514.64|512.24|515.88|513.48|516.95|514.55|513.93|511.53|0
1629444900000|2021-08-20 07:35:00|515.61|513.21|515.35|512.95|515.71|513.31|513.57|511.17|0
1629445200000|2021-08-20 07:40:00|515.17|512.77|515.88|513.48|515.88|513.48|514.1|511.7|0
1629445500000|2021-08-20 07:45:00|515.79|513.39|515.34|512.94|515.79|513.39|514.28|511.88|0
1629445800000|2021-08-20 07:50:00|515.16|512.76|516.05|513.65|517.48|515.08|514.45|512.05|0
1629446100000|2021-08-20 07:55:00|515.96|513.56|517.48|515.08|518.19|515.79|515.52|513.12|0
1629446400000|2021-08-20 08:00:00|517.84|515.44|521.49|519.09|522.13|519.73|517.84|515.44|0
1629446700000|2021-08-20 08:05:00|521.95|519.55|519.98|517.58|522.3|519.9|519.98|517.58|0
1629447000000|2021-08-20 08:10:00|520.06|517.66|519.62|517.22|520.69|518.29|519.08|516.68|0
1629447300000|2021-08-20 08:15:00|519.97|517.57|519.88|517.48|520.69|518.29|519.52|517.12|0
1629447600000|2021-08-20 08:20:00|519.79|517.39|515.68|513.28|519.97|517.57|515.15|512.75|0
1629447900000|2021-08-20 08:25:00|515.51|513.11|517.82|515.42|518.54|516.14|515.15|512.75|0
1629448200000|2021-08-20 08:30:00|517.64|515.24|518|515.6|518.36|515.96|516.75|514.35|0
1629448500000|2021-08-20 08:35:00|518.18|515.78|518.35|515.95|519.07|516.67|517.64|515.24|0
1629448800000|2021-08-20 08:40:00|518.53|516.13|520.14|517.74|521.03|518.63|518.17|515.77|0
1629449100000|2021-08-20 08:45:00|519.78|517.38|520.67|518.27|521.57|519.17|519.24|516.84|0
1629449400000|2021-08-20 08:50:00|521.03|518.63|521.21|518.81|521.57|519.17|520.31|517.91|0
1629449700000|2021-08-20 08:55:00|521.03|518.63|520.22|517.82|521.65|519.25|520.04|517.64|0
1629450000000|2021-08-20 09:00:00|519.95|517.55|521.38|518.98|521.38|518.98|519.77|517.37|0
1629450300000|2021-08-20 09:05:00|521.2|518.8|520.93|518.53|521.56|519.16|520.31|517.91|0
1629450600000|2021-08-20 09:10:00|520.84|518.44|518.87|516.47|521.2|518.8|517.98|515.58|0
1629450900000|2021-08-20 09:15:00|518.69|516.29|520.12|517.72|520.3|517.9|518.24|515.84|0
1629451200000|2021-08-20 09:20:00|520.48|518.08|522.09|519.69|522.36|519.96|519.94|517.54|0
1629451500000|2021-08-20 09:25:00|521.91|519.51|523.52|521.12|523.88|521.48|521.91|519.51|0
1629451800000|2021-08-20 09:30:00|523.16|520.76|523.7|521.3|523.7|521.3|521.19|518.79|0
1629452100000|2021-08-20 09:35:00|523.52|521.12|525.49|523.09|525.49|523.09|523.52|521.12|0
1629452400000|2021-08-20 09:40:00|525.67|523.27|524.38|521.98|528.28|525.88|524.38|521.98|0
1629452700000|2021-08-20 09:45:00|524.56|522.16|524.02|521.62|524.74|522.34|523.66|521.26|0
1629453000000|2021-08-20 09:50:00|524.2|521.8|521.51|519.11|524.2|521.8|521.15|518.75|0
1629453300000|2021-08-20 09:55:00|521.68|519.28|521.5|519.1|522.22|519.82|520.07|517.67|0
1629453600000|2021-08-20 10:00:00|521.59|519.19|519.89|517.49|521.68|519.28|519.89|517.49|0
1629453900000|2021-08-20 10:05:00|520.07|517.67|520.42|518.02|520.6|518.2|518.09|515.69|0
1629454200000|2021-08-20 10:10:00|520.06|517.66|520.42|518.02|520.6|518.2|518.81|516.41|0
1629454500000|2021-08-20 10:15:00|520.24|517.84|522.39|519.99|522.39|519.99|520.24|517.84|0
1629454800000|2021-08-20 10:20:00|522.57|520.17|520.95|518.55|522.57|520.17|520.42|518.02|0
1629455100000|2021-08-20 10:25:00|520.77|518.37|521.67|519.27|522.03|519.63|520.59|518.19|0
1629455400000|2021-08-20 10:30:00|521.85|519.45|520.95|518.55|521.93|519.53|520.95|518.55|0
1629455700000|2021-08-20 10:35:00|520.77|518.37|520.59|518.19|520.77|518.37|519.87|517.47|0
1629456000000|2021-08-20 10:40:00|520.49|518.09|521.12|518.72|521.3|518.9|520.49|518.09|0
1629456300000|2021-08-20 10:45:00|521.3|518.9|521.66|519.26|522.2|519.8|521.12|518.72|0
1629456600000|2021-08-20 10:50:00|521.84|519.44|520.58|518.18|522.02|519.62|520.4|518|0
1629456900000|2021-08-20 10:55:00|520.76|518.36|520.4|518|521.12|518.72|520.22|517.82|0
1629457200000|2021-08-20 11:00:00|520.76|518.36|519.14|516.74|520.76|518.36|518.69|516.29|0
1629457500000|2021-08-20 11:05:00|519.32|516.92|517.17|514.77|519.68|517.28|516.81|514.41|0
1629457800000|2021-08-20 11:10:00|517.26|514.86|517.35|514.95|519.14|516.74|517.17|514.77|0
1629458100000|2021-08-20 11:15:00|517.26|514.86|517.7|515.3|518.06|515.66|516.99|514.59|0
1629458400000|2021-08-20 11:20:00|517.53|515.13|519.67|517.27|520.03|517.63|517.53|515.13|0
1629458700000|2021-08-20 11:25:00|519.49|517.09|522|519.6|522.18|519.78|519.49|517.09|0
1629459000000|2021-08-20 11:30:00|521.82|519.42|521.64|519.24|522.36|519.96|521.46|519.06|0
1629459300000|2021-08-20 11:35:00|521.73|519.33|522.18|519.78|522.18|519.78|521.28|518.88|0
1629459600000|2021-08-20 11:40:00|522.54|520.14|522.17|519.77|523.97|521.57|522.17|519.77|0
1629459900000|2021-08-20 11:45:00|522.35|519.95|522.17|519.77|522.71|520.31|521.46|519.06|0
1629460200000|2021-08-20 11:50:00|522.26|519.86|520.56|518.16|522.26|519.86|520.56|518.16|0
1629460500000|2021-08-20 11:55:00|520.38|517.98|519.66|517.26|520.91|518.51|519.48|517.08|0
1629460800000|2021-08-20 12:00:00|519.84|517.44|521.63|519.23|521.81|519.41|518.94|516.54|0
1629461100000|2021-08-20 12:05:00|521.45|519.05|520.55|518.15|521.81|519.41|520.37|517.97|0
1629461400000|2021-08-20 12:10:00|520.73|518.33|520.55|518.15|521.44|519.04|520.19|517.79|0
1629461700000|2021-08-20 12:15:00|520.73|518.33|521.08|518.68|521.44|519.04|520.55|518.15|0
1629462000000|2021-08-20 12:20:00|520.9|518.5|522.52|520.12|522.88|520.48|520.72|518.32|0
1629462300000|2021-08-20 12:25:00|522.7|520.3|522.69|520.29|523.05|520.65|522.16|519.76|0
1629462600000|2021-08-20 12:30:00|522.6|520.2|523.77|521.37|523.77|521.37|521.44|519.04|0
1629462900000|2021-08-20 12:35:00|523.95|521.55|527.01|524.61|527.91|525.51|523.77|521.37|0
1629463200000|2021-08-20 12:40:00|526.83|524.43|527.91|525.51|528.81|526.41|526.47|524.07|0
1629463500000|2021-08-20 12:45:00|527.73|525.33|529.17|526.77|529.17|526.77|527.19|524.79|0
1629463800000|2021-08-20 12:50:00|528.99|526.59|528.99|526.59|529.71|527.31|528.63|526.23|0
1629464100000|2021-08-20 12:55:00|529.35|526.95|532.24|529.84|532.24|529.84|529.35|526.95|0
1629464400000|2021-08-20 13:00:00|532.42|530.02|532.42|530.02|532.97|530.57|530.79|528.39|0
1629464700000|2021-08-20 13:05:00|532.78|530.38|536.41|534.01|536.59|534.19|532.42|530.02|0
1629465000000|2021-08-20 13:10:00|536.59|534.19|537.32|534.92|537.32|534.92|535.32|532.92|0
1629465300000|2021-08-20 13:15:00|537.68|535.28|537.31|534.91|538.95|536.55|536.95|534.55|0
1629465600000|2021-08-20 13:20:00|537.13|534.73|536.04|533.64|538.04|535.64|535.5|533.1|0
1629465900000|2021-08-20 13:25:00|536.77|534.37|535.86|533.46|538.95|536.55|535.67|533.27|0
1629466200000|2021-08-20 13:30:00|536.12|533.72|538.22|535.82|538.22|535.82|532.41|530.01|0
1629466500000|2021-08-20 13:35:00|538.4|536|537.17|534.77|541.31|538.91|533.24|530.84|0
1629466800000|2021-08-20 13:40:00|537.63|535.23|537.81|535.41|537.81|535.41|534.71|532.31|0
1629467100000|2021-08-20 13:45:00|538.54|536.14|543.64|541.24|546.57|544.17|538.54|536.14|0
1629467400000|2021-08-20 13:50:00|543.45|541.05|543.45|541.05|544.92|542.52|542.9|540.5|0
1629467700000|2021-08-20 13:55:00|543.63|541.23|544.92|542.52|546.76|544.36|543.63|541.23|0
1629468000000|2021-08-20 14:00:00|545.1|542.7|550.07|547.67|550.25|547.85|544.37|541.97|0
1629468300000|2021-08-20 14:05:00|549.7|547.3|549.7|547.3|550.44|548.04|548.96|546.56|0
1629468600000|2021-08-20 14:10:00|550.07|547.67|546.38|543.98|550.44|548.04|546.2|543.8|0
1629468900000|2021-08-20 14:15:00|546.57|544.17|550.62|548.22|550.62|548.22|544.73|542.33|0
1629469200000|2021-08-20 14:20:00|550.99|548.59|552.65|550.25|553.2|550.8|550.8|548.4|0
1629469500000|2021-08-20 14:25:00|552.46|550.06|550.43|548.03|552.65|550.25|549.14|546.74|0
1629469800000|2021-08-20 14:30:00|550.61|548.21|552.09|549.69|552.46|550.06|549.87|547.47|0
1629470100000|2021-08-20 14:35:00|552.27|549.87|550.61|548.21|553.57|551.17|550.06|547.66|0
1629470400000|2021-08-20 14:40:00|550.79|548.39|548.58|546.18|551.16|548.76|548.21|545.81|0
1629470700000|2021-08-20 14:45:00|548.76|546.36|548.94|546.54|549.87|547.47|547.84|545.44|0
1629471000000|2021-08-20 14:50:00|549.13|546.73|549.5|547.1|549.68|547.28|546.55|544.15|0
1629471300000|2021-08-20 14:55:00|549.68|547.28|547.83|545.43|550.42|548.02|547.65|545.25|0
1629471600000|2021-08-20 15:00:00|547.65|545.25|547.15|544.75|549.18|546.78|547.15|544.75|0
1629471900000|2021-08-20 15:05:00|546.97|544.57|549.36|546.96|549.55|547.15|546.79|544.39|0
1629472200000|2021-08-20 15:10:00|549.18|546.78|550.28|547.88|550.65|548.25|549.18|546.78|0
1629472500000|2021-08-20 15:15:00|550.1|547.7|549.17|546.77|550.83|548.43|548.62|546.22|0
1629472800000|2021-08-20 15:20:00|549.36|546.96|549.72|547.32|550.28|547.88|548.99|546.59|0
1629473100000|2021-08-20 15:25:00|549.91|547.51|548.06|545.66|550.83|548.43|547.88|545.48|0
1629473400000|2021-08-20 15:30:00|548.43|546.03|551.75|549.35|551.75|549.35|548.43|546.03|0
1629473700000|2021-08-20 15:35:00|551.56|549.16|549.16|546.76|552.3|549.9|548.43|546.03|0
1629474000000|2021-08-20 15:40:00|549.35|546.95|549.25|546.85|550.09|547.69|548.24|545.84|0
1629474300000|2021-08-20 15:45:00|549.53|547.13|548.79|546.39|549.53|547.13|548.06|545.66|0
1629474600000|2021-08-20 15:50:00|548.98|546.58|548.42|546.02|550.08|547.68|547.5|545.1|0
1629474900000|2021-08-20 15:55:00|548.05|545.65|549.89|547.49|549.89|547.49|546.4|544|0
1629475200000|2021-08-20 16:00:00|549.71|547.31|553.21|550.81|553.21|550.81|548.97|546.57|0
1629475500000|2021-08-20 16:05:00|553.03|550.63|551.36|548.96|553.58|551.18|551.18|548.78|0
1629475800000|2021-08-20 16:10:00|551.18|548.78|550.07|547.67|551.18|548.78|549.15|546.75|0
1629476100000|2021-08-20 16:15:00|550.26|547.86|551.18|548.78|551.73|549.33|549.89|547.49|0
1629476400000|2021-08-20 16:20:00|551.54|549.14|552.47|550.07|552.47|550.07|550.62|548.22|0
1629476700000|2021-08-20 16:25:00|552.65|550.25|553.34|550.94|554.56|552.16|551.3|548.9|0
1629477000000|2021-08-20 16:30:00|553.53|551.13|552.97|550.57|554.27|551.87|552.97|550.57|0
1629477300000|2021-08-20 16:35:00|553.15|550.75|553.89|551.49|554.27|551.87|553.15|550.75|0
1629477600000|2021-08-20 16:40:00|553.71|551.31|554.45|552.05|554.82|552.42|552.97|550.57|0
1629477900000|2021-08-20 16:45:00|554.26|551.86|555.38|552.98|555.75|553.35|553.89|551.49|0
1629478200000|2021-08-20 16:50:00|555.19|552.79|555.19|552.79|555.75|553.35|554.63|552.23|0
1629478500000|2021-08-20 16:55:00|555.28|552.88|553.33|550.93|555.56|553.16|553.33|550.93|0
1629478800000|2021-08-20 17:00:00|554.07|551.67|554.07|551.67|554.44|552.04|553.33|550.93|0
1629479100000|2021-08-20 17:05:00|554.26|551.86|554.16|551.76|554.63|552.23|553.7|551.3|0
1629479400000|2021-08-20 17:10:00|554.25|551.85|555.37|552.97|555.37|552.97|554.25|551.85|0
1629479700000|2021-08-20 17:15:00|555.45|553.05|554.81|552.41|555.55|553.15|554.25|551.85|0
1629480000000|2021-08-20 17:20:00|554.62|552.22|554.43|552.03|555.18|552.78|554.06|551.66|0
1629480300000|2021-08-20 17:25:00|554.52|552.12|553.13|550.73|554.52|552.12|553.13|550.73|0
1629480600000|2021-08-20 17:30:00|553.32|550.92|551.95|549.55|553.69|551.29|551.86|549.46|0
1629480900000|2021-08-20 17:35:00|551.86|549.46|550.38|547.98|552.05|549.65|550.19|547.79|0
1629481200000|2021-08-20 17:40:00|550.19|547.79|550.56|548.16|551.3|548.9|549.82|547.42|0
1629481500000|2021-08-20 17:45:00|550.74|548.34|549.45|547.05|551.12|548.72|549.26|546.86|0
1629481800000|2021-08-20 17:50:00|549.44|547.04|550|547.6|550.74|548.34|548.89|546.49|0
1629482100000|2021-08-20 17:55:00|549.9|547.5|548.7|546.3|550|547.6|548.52|546.12|0
1629482400000|2021-08-20 18:00:00|548.89|546.49|550.92|548.52|551.29|548.89|548.7|546.3|0
1629482700000|2021-08-20 18:05:00|550.74|548.34|551.66|549.26|552.03|549.63|550.74|548.34|0
1629483000000|2021-08-20 18:10:00|551.85|549.45|550.92|548.52|552.03|549.63|550.73|548.33|0
1629483300000|2021-08-20 18:15:00|551.1|548.7|551.1|548.7|551.66|549.26|549.99|547.59|0
1629483600000|2021-08-20 18:20:00|550.92|548.52|547.39|544.99|550.92|548.52|547.21|544.81|0
1629483900000|2021-08-20 18:25:00|547.95|545.55|548.13|545.73|549.24|546.84|547.76|545.36|0
1629484200000|2021-08-20 18:30:00|547.95|545.55|547.76|545.36|548.69|546.29|547.11|544.71|0
1629484500000|2021-08-20 18:35:00|547.57|545.17|548.31|545.91|549.05|546.65|547.39|544.99|0
1629484800000|2021-08-20 18:40:00|548.13|545.73|547.7|545.3|549.61|547.21|547.52|545.12|0
1629485100000|2021-08-20 18:45:00|547.52|545.12|547.86|545.46|549.16|546.76|547.31|544.91|0
1629485400000|2021-08-20 18:50:00|547.68|545.28|548.97|546.57|549.24|546.84|547.68|545.28|0
1629485700000|2021-08-20 18:55:00|548.78|546.38|549.89|547.49|550.08|547.68|548.78|546.38|0
1629486000000|2021-08-20 19:00:00|549.52|547.12|550.07|547.67|551.37|548.97|549.34|546.94|0
1629486300000|2021-08-20 19:05:00|549.89|547.49|550.91|548.51|552|549.6|549.43|547.03|0
1629486600000|2021-08-20 19:10:00|550.72|548.32|552.58|550.18|552.58|550.18|550.54|548.14|0
1629486900000|2021-08-20 19:15:00|552.39|549.99|552.02|549.62|553.13|550.73|552.02|549.62|0
1629487200000|2021-08-20 19:20:00|552.2|549.8|554.06|551.66|554.06|551.66|552.02|549.62|0
1629487500000|2021-08-20 19:25:00|553.87|551.47|554.24|551.84|554.24|551.84|553.13|550.73|0
1629487800000|2021-08-20 19:30:00|554.05|551.65|554.98|552.58|554.98|552.58|552.94|550.54|0
1629488100000|2021-08-20 19:35:00|554.79|552.39|555.35|552.95|555.72|553.32|554.42|552.02|0
1629488400000|2021-08-20 19:40:00|555.54|553.14|556.75|554.35|556.93|554.53|554.61|552.21|0
1629488700000|2021-08-20 19:45:00|556.56|554.16|556|553.6|557.49|555.09|555.82|553.42|0
1629489000000|2021-08-20 19:50:00|556.93|554.53|555.63|553.23|557.3|554.9|555.26|552.86|0
1629489300000|2021-08-20 19:55:00|555.44|553.04|554.33|551.93|557.3|554.9|554.33|551.93|0
1629489600000|2021-08-20 20:00:00|554.7|552.3|553.77|551.37|554.7|552.3|553.22|550.82|0
1629489900000|2021-08-20 20:05:00|553.59|551.19|552.84|550.44|553.77|551.37|552.84|550.44|0
1629490200000|2021-08-20 20:10:00|552.66|550.26|552.84|550.44|553.4|551|552.1|549.7|0
1629702300000|2021-08-23 07:05:00|563.83|561.43|563.08|560.68|564.75|562.35|561.55|559.15|0
1629702600000|2021-08-23 07:10:00|562.99|560.59|562.61|560.21|563.74|561.34|562.24|559.84|0
1629702900000|2021-08-23 07:15:00|562.43|560.03|562.99|560.59|563.17|560.77|562.05|559.65|0
1629703200000|2021-08-23 07:20:00|562.8|560.4|562.8|560.4|564.3|561.9|562.61|560.21|0
1629703500000|2021-08-23 07:25:00|562.61|560.21|562.05|559.65|562.8|560.4|561.11|558.71|0
1629703800000|2021-08-23 07:30:00|560.92|558.52|560.92|558.52|562.05|559.65|560.36|557.96|0
1629704100000|2021-08-23 07:35:00|561.11|558.71|560.92|558.52|561.57|559.17|559.99|557.59|0
1629704400000|2021-08-23 07:40:00|560.73|558.33|560.73|558.33|561.29|558.89|559.98|557.58|0
1629704700000|2021-08-23 07:45:00|560.92|558.52|560.07|557.67|561.1|558.7|559.79|557.39|0
1629705000000|2021-08-23 07:50:00|560.17|557.77|559.7|557.3|560.17|557.77|559.23|556.83|0
1629705300000|2021-08-23 07:55:00|559.61|557.21|561|558.6|561.29|558.89|559.61|557.21|0
1629705600000|2021-08-23 08:00:00|560.91|558.51|561.1|558.7|562.41|560.01|560.91|558.51|0
1629705900000|2021-08-23 08:05:00|561.28|558.88|560.72|558.32|561.66|559.26|559.79|557.39|0
1629706200000|2021-08-23 08:10:00|560.91|558.51|560.34|557.94|561.65|559.25|559.97|557.57|0
1629706500000|2021-08-23 08:15:00|560.16|557.76|560.99|558.59|561.09|558.69|559.22|556.82|0
1629706800000|2021-08-23 08:20:00|561.09|558.69|561.65|559.25|562.4|560|560.9|558.5|0
1629707100000|2021-08-23 08:25:00|561.55|559.15|560.71|558.31|561.65|559.25|560.34|557.94|0
1629707400000|2021-08-23 08:30:00|560.9|558.5|562.39|559.99|562.77|560.37|560.52|558.12|0
1629707700000|2021-08-23 08:35:00|561.83|559.43|561.92|559.52|562.39|559.99|561.27|558.87|0
1629708000000|2021-08-23 08:40:00|561.83|559.43|562.1|559.7|562.2|559.8|561.08|558.68|0
1629708300000|2021-08-23 08:45:00|562.39|559.99|562.57|560.17|562.95|560.55|562.2|559.8|0
1629708600000|2021-08-23 08:50:00|562.66|560.26|562.95|560.55|562.95|560.55|561.45|559.05|0
1629708900000|2021-08-23 08:55:00|562.76|560.36|562.76|560.36|562.95|560.55|561.63|559.23|0
1629709200000|2021-08-23 09:00:00|562.66|560.26|562.01|559.61|562.94|560.54|561.45|559.05|0
1629709500000|2021-08-23 09:05:00|562.19|559.79|561.63|559.23|562.75|560.35|561.63|559.23|0
1629709800000|2021-08-23 09:10:00|561.82|559.42|561.25|558.85|562.56|560.16|561.25|558.85|0
1629710100000|2021-08-23 09:15:00|561.63|559.23|562|559.6|562.19|559.79|561.44|559.04|0
1629710400000|2021-08-23 09:20:00|562.19|559.79|562.75|560.35|562.75|560.35|562|559.6|0
1629710700000|2021-08-23 09:25:00|562.56|560.16|562.09|559.69|562.93|560.53|561.81|559.41|0
1629711000000|2021-08-23 09:30:00|562|559.6|561.99|559.59|562.18|559.78|561.62|559.22|0
1629711300000|2021-08-23 09:35:00|561.81|559.41|562.74|560.34|562.74|560.34|561.71|559.31|0
1629711600000|2021-08-23 09:40:00|562.93|560.53|563.3|560.9|563.86|561.46|562.74|560.34|0
1629711900000|2021-08-23 09:45:00|563.49|561.09|563.39|560.99|563.67|561.27|562.92|560.52|0
1629712200000|2021-08-23 09:50:00|563.3|560.9|563.48|561.08|564.05|561.65|563.3|560.9|0
1629712500000|2021-08-23 09:55:00|563.67|561.27|563.29|560.89|563.67|561.27|563.29|560.89|0
1629712800000|2021-08-23 10:00:00|563.38|560.98|563.85|561.45|564.6|562.2|563.38|560.98|0
1629713100000|2021-08-23 10:05:00|563.67|561.27|563.38|560.98|563.85|561.45|563.29|560.89|0
1629713400000|2021-08-23 10:10:00|563.29|560.89|563.1|560.7|563.48|561.08|562.63|560.23|0
1629713700000|2021-08-23 10:15:00|563.29|560.89|563.24|560.84|563.8|561.4|562.86|560.46|0
1629714000000|2021-08-23 10:20:00|563.05|560.65|563.42|561.02|563.42|561.02|562.86|560.46|0
1629714300000|2021-08-23 10:25:00|563.61|561.21|563.79|561.39|564.36|561.96|563.42|561.02|0
1629714600000|2021-08-23 10:30:00|563.98|561.58|564.17|561.77|564.54|562.14|563.98|561.58|0
1629714900000|2021-08-23 10:35:00|563.98|561.58|564.54|562.14|564.54|562.14|563.04|560.64|0
1629715200000|2021-08-23 10:40:00|564.35|561.95|564.54|562.14|564.54|562.14|563.79|561.39|0
1629715500000|2021-08-23 10:45:00|564.44|562.04|563.79|561.39|564.54|562.14|563.6|561.2|0
1629715800000|2021-08-23 10:50:00|563.97|561.57|563.78|561.38|564.35|561.95|563.78|561.38|0
1629716100000|2021-08-23 10:55:00|563.6|561.2|564.34|561.94|564.72|562.32|563.22|560.82|0
1629716400000|2021-08-23 11:00:00|564.16|561.76|564.53|562.13|565|562.6|564.16|561.76|0
1629716700000|2021-08-23 11:05:00|564.62|562.22|565.09|562.69|565.09|562.69|564.43|562.03|0
1629717000000|2021-08-23 11:10:00|565.18|562.78|564.34|561.94|565.28|562.88|563.96|561.56|0
1629717300000|2021-08-23 11:15:00|564.24|561.84|563.77|561.37|564.71|562.31|563.77|561.37|0
1629717600000|2021-08-23 11:20:00|563.96|561.56|563.02|560.62|563.96|561.56|562.65|560.25|0
1629717900000|2021-08-23 11:25:00|563.21|560.81|564.14|561.74|564.14|561.74|563.21|560.81|0
1629718200000|2021-08-23 11:30:00|563.96|561.56|564.89|562.49|565.08|562.68|563.96|561.56|0
1629718500000|2021-08-23 11:35:00|564.98|562.58|565.26|562.86|566.02|563.62|564.98|562.58|0
1629718800000|2021-08-23 11:40:00|565.45|563.05|564.51|562.11|565.45|563.05|564.51|562.11|0
1629719100000|2021-08-23 11:45:00|564.7|562.3|564.13|561.73|564.7|562.3|564.13|561.73|0
1629719400000|2021-08-23 11:50:00|564.32|561.92|563.95|561.55|564.32|561.92|563.95|561.55|0
1629719700000|2021-08-23 11:55:00|564.04|561.64|564.32|561.92|564.69|562.29|563.95|561.55|0
1629720000000|2021-08-23 12:00:00|564.51|562.11|563.75|561.35|564.51|562.11|563.19|560.79|0
1629720300000|2021-08-23 12:05:00|563.94|561.54|564.31|561.91|564.31|561.91|563.75|561.35|0
1629720600000|2021-08-23 12:10:00|564.5|562.1|564.12|561.72|564.69|562.29|564.03|561.63|0
1629720900000|2021-08-23 12:15:00|564.21|561.81|564.5|562.1|564.68|562.28|563.37|560.97|0
1629721200000|2021-08-23 12:20:00|564.59|562.19|564.31|561.91|564.68|562.28|563.93|561.53|0
1629721500000|2021-08-23 12:25:00|564.5|562.1|564.68|562.28|564.87|562.47|564.31|561.91|0
1629721800000|2021-08-23 12:30:00|564.49|562.09|563.43|561.03|564.68|562.28|562.37|559.97|0
1629722100000|2021-08-23 12:35:00|563.62|561.22|563.8|561.4|564.08|561.68|563.62|561.22|0
1629722400000|2021-08-23 12:40:00|563.99|561.59|563.24|560.84|563.99|561.59|563.24|560.84|0
1629722700000|2021-08-23 12:45:00|563.43|561.03|563.42|561.02|563.61|561.21|562.86|560.46|0
1629723000000|2021-08-23 12:50:00|563.51|561.11|563.8|561.4|563.99|561.59|563.42|561.02|0
1629723300000|2021-08-23 12:55:00|563.61|561.21|563.61|561.21|563.61|561.21|563.04|560.64|0
1629723600000|2021-08-23 13:00:00|563.42|561.02|562.67|560.27|563.61|561.21|562.11|559.71|0
1629723900000|2021-08-23 13:05:00|562.57|560.17|563.6|561.2|563.6|561.2|562.57|560.17|0
1629724200000|2021-08-23 13:10:00|563.41|561.01|563.6|561.2|563.98|561.58|563.04|560.64|0
1629724500000|2021-08-23 13:15:00|563.79|561.39|564.72|562.32|564.91|562.51|563.6|561.2|0
1629724800000|2021-08-23 13:20:00|564.91|562.51|564.16|561.76|564.91|562.51|564.16|561.76|0
1629725100000|2021-08-23 13:25:00|564.53|562.13|565.1|562.7|565.1|562.7|563.78|561.38|0
1629725400000|2021-08-23 13:30:00|565.66|563.26|568.67|566.27|569.8|567.4|565.66|563.26|0
1629725700000|2021-08-23 13:35:00|569.23|566.83|571.68|569.28|572.44|570.04|569.23|566.83|0
1629726000000|2021-08-23 13:40:00|572.44|570.04|571.49|569.09|573.76|571.36|571.3|568.9|0
1629726300000|2021-08-23 13:45:00|571.68|569.28|572.24|569.84|572.43|570.03|569.98|567.58|0
1629726600000|2021-08-23 13:50:00|572.05|569.65|572.81|570.41|573.37|570.97|571.11|568.71|0
1629726900000|2021-08-23 13:55:00|573.18|570.78|574.13|571.73|574.32|571.92|572.24|569.84|0
1629727200000|2021-08-23 14:00:00|574.51|572.11|577.72|575.32|577.91|575.51|572.99|570.59|0
1629727500000|2021-08-23 14:05:00|577.91|575.51|576.39|573.99|578.48|576.08|576.2|573.8|0
1629727800000|2021-08-23 14:10:00|576.96|574.56|577.91|575.51|577.91|575.51|576.77|574.37|0
1629728100000|2021-08-23 14:15:00|578.1|575.7|579.23|576.83|579.61|577.21|577.72|575.32|0
1629728400000|2021-08-23 14:20:00|579.42|577.02|580.18|577.78|580.56|578.16|579.04|576.64|0
1629728700000|2021-08-23 14:25:00|580.37|577.97|578.28|575.88|580.75|578.35|578.28|575.88|0
1629729000000|2021-08-23 14:30:00|578.66|576.26|579.42|577.02|579.8|577.4|577.14|574.74|0
1629729300000|2021-08-23 14:35:00|579.23|576.83|579.98|577.58|579.98|577.58|578.85|576.45|0
1629729600000|2021-08-23 14:40:00|580.17|577.77|579.41|577.01|580.17|577.77|579.22|576.82|0
1629729900000|2021-08-23 14:45:00|579.5|577.1|579.98|577.58|580.36|577.96|579.22|576.82|0
1629730200000|2021-08-23 14:50:00|580.17|577.77|580.74|578.34|581.31|578.91|580.17|577.77|0
1629730500000|2021-08-23 14:55:00|580.64|578.24|581.11|578.71|581.69|579.29|580.64|578.24|0
1629730800000|2021-08-23 15:00:00|581.3|578.9|582.06|579.66|582.44|580.04|581.11|578.71|0
1629731100000|2021-08-23 15:05:00|582.25|579.85|583.01|580.61|583.29|580.89|581.87|579.47|0
1629731400000|2021-08-23 15:10:00|583.2|580.8|583.91|581.51|587.9|585.5|583.2|580.8|0
1629731700000|2021-08-23 15:15:00|584.1|581.7|582.96|580.56|584.48|582.08|582.96|580.56|0
1629732000000|2021-08-23 15:20:00|582.86|580.46|582.58|580.18|583.34|580.94|582.38|579.98|0
1629732300000|2021-08-23 15:25:00|582.57|580.17|582.76|580.36|583.33|580.93|582|579.6|0
1629732600000|2021-08-23 15:30:00|582.95|580.55|583.71|581.31|583.9|581.5|582.76|580.36|0
1629732900000|2021-08-23 15:35:00|583.52|581.12|584.86|582.46|584.86|582.46|583.52|581.12|0
1629733200000|2021-08-23 15:40:00|584.67|582.27|584.86|582.46|584.86|582.46|584.48|582.08|0
1629733500000|2021-08-23 15:45:00|584.67|582.27|584.29|581.89|585.05|582.65|584.29|581.89|0
1629733800000|2021-08-23 15:50:00|584.48|582.08|585.05|582.65|585.05|582.65|584.48|582.08|0
1629734100000|2021-08-23 15:55:00|584.86|582.46|585.62|583.22|586.57|584.17|584.86|582.46|0
1629734400000|2021-08-23 16:00:00|585.81|583.41|586.19|583.79|586.95|584.55|585.81|583.41|0
1629734700000|2021-08-23 16:05:00|586.28|583.88|586.75|584.35|587.14|584.74|585.99|583.59|0
1629735000000|2021-08-23 16:10:00|586.95|584.55|585.99|583.59|586.95|584.55|585.99|583.59|0
1629735300000|2021-08-23 16:15:00|585.8|583.4|586.18|583.78|586.18|583.78|585.61|583.21|0
1629735600000|2021-08-23 16:20:00|585.99|583.59|586.18|583.78|586.37|583.97|585.99|583.59|0
1629735900000|2021-08-23 16:25:00|585.99|583.59|586.37|583.97|586.56|584.16|585.99|583.59|0
1629736200000|2021-08-23 16:30:00|586.56|584.16|586.74|584.34|587.51|585.11|586.56|584.16|0
1629736500000|2021-08-23 16:35:00|586.93|584.53|586.36|583.96|586.93|584.53|585.79|583.39|0
1629736800000|2021-08-23 16:40:00|586.45|584.05|587.12|584.72|587.5|585.1|586.36|583.96|0
1629737100000|2021-08-23 16:45:00|586.93|584.53|585.41|583.01|587.12|584.72|585.22|582.82|0
1629737400000|2021-08-23 16:50:00|585.6|583.2|586.36|583.96|586.74|584.34|585.03|582.63|0
1629737700000|2021-08-23 16:55:00|586.55|584.15|588.83|586.43|588.83|586.43|586.16|583.76|0
1629738000000|2021-08-23 17:00:00|588.64|586.24|588.45|586.05|588.83|586.43|588.07|585.67|0
1629738300000|2021-08-23 17:05:00|588.26|585.86|589.02|586.62|589.02|586.62|588.07|585.67|0
1629738600000|2021-08-23 17:10:00|588.83|586.43|589.02|586.62|589.21|586.81|588.45|586.05|0
1629738900000|2021-08-23 17:15:00|588.83|586.43|587.3|584.9|588.83|586.43|587.11|584.71|0
1629739200000|2021-08-23 17:20:00|587.11|584.71|586.72|584.32|587.49|585.09|586.72|584.32|0
1629739500000|2021-08-23 17:25:00|586.53|584.13|585.2|582.8|586.53|584.13|584.44|582.04|0
1629739800000|2021-08-23 17:30:00|585.39|582.99|586.43|584.03|586.53|584.13|584.63|582.23|0
1629740100000|2021-08-23 17:35:00|586.53|584.13|583.67|581.27|586.53|584.13|583.1|580.7|0
1629740400000|2021-08-23 17:40:00|583.86|581.46|585|582.6|585.38|582.98|583.86|581.46|0
1629740700000|2021-08-23 17:45:00|584.81|582.41|585.76|583.36|585.76|583.36|584.81|582.41|0
1629741000000|2021-08-23 17:50:00|585.95|583.55|585.76|583.36|585.95|583.55|585.19|582.79|0
1629741300000|2021-08-23 17:55:00|585.57|583.17|585.38|582.98|585.95|583.55|585|582.6|0
1629741600000|2021-08-23 18:00:00|585.57|583.17|586.33|583.93|586.33|583.93|585.19|582.79|0
1629741900000|2021-08-23 18:05:00|586.52|584.12|586.9|584.5|587.09|584.69|586.52|584.12|0
1629742200000|2021-08-23 18:10:00|586.71|584.31|585.56|583.16|587.47|585.07|585.37|582.97|0
1629742500000|2021-08-23 18:15:00|585.75|583.35|586.13|583.73|586.13|583.73|584.8|582.4|0
1629742800000|2021-08-23 18:20:00|586.32|583.92|585.94|583.54|586.89|584.49|585.37|582.97|0
1629743100000|2021-08-23 18:25:00|586.13|583.73|585.56|583.16|586.32|583.92|585.56|583.16|0
1629743400000|2021-08-23 18:30:00|585.75|583.35|586.7|584.3|586.7|584.3|585.36|582.96|0
1629743700000|2021-08-23 18:35:00|586.89|584.49|586.88|584.48|586.89|584.49|586.5|584.1|0
1629744000000|2021-08-23 18:40:00|586.69|584.29|586.31|583.91|587.26|584.86|586.31|583.91|0
1629744300000|2021-08-23 18:45:00|586.5|584.1|587.26|584.86|587.45|585.05|586.31|583.91|0
1629744600000|2021-08-23 18:50:00|587.45|585.05|588.21|585.81|588.21|585.81|587.26|584.86|0
1629744900000|2021-08-23 18:55:00|588.02|585.62|587.64|585.24|588.21|585.81|587.64|585.24|0
1629745200000|2021-08-23 19:00:00|587.45|585.05|587.64|585.24|588.02|585.62|587.26|584.86|0
1629745500000|2021-08-23 19:05:00|587.45|585.05|586.87|584.47|587.83|585.43|586.87|584.47|0
1629745800000|2021-08-23 19:10:00|587.06|584.66|585.26|582.86|587.06|584.66|585.07|582.67|0
1629746100000|2021-08-23 19:15:00|585.45|583.05|584.68|582.28|585.45|583.05|584.49|582.09|0
1629746400000|2021-08-23 19:20:00|584.49|582.09|584.49|582.09|585.07|582.67|583.73|581.33|0
1629746700000|2021-08-23 19:25:00|584.68|582.28|585.25|582.85|585.63|583.23|584.49|582.09|0
1629747000000|2021-08-23 19:30:00|585.44|583.04|586.39|583.99|586.59|584.19|584.49|582.09|0
1629747300000|2021-08-23 19:35:00|586.59|584.19|584.49|582.09|586.68|584.28|584.49|582.09|0
1629747600000|2021-08-23 19:40:00|584.3|581.9|583.91|581.51|584.49|582.09|583.34|580.94|0
1629747900000|2021-08-23 19:45:00|583.72|581.32|584.1|581.7|584.86|582.46|582.96|580.56|0
1629748200000|2021-08-23 19:50:00|584.57|582.17|582.96|580.56|585.05|582.65|582.77|580.37|0
1629748500000|2021-08-23 19:55:00|582.77|580.37|580.86|578.46|582.77|580.37|580.1|577.7|0
1629748800000|2021-08-23 20:00:00|580.29|577.89|582.76|580.36|583.33|580.93|580.1|577.7|0
1629749100000|2021-08-23 20:05:00|582.38|579.98|582.76|580.36|582.95|580.55|582.38|579.98|0
1629749400000|2021-08-23 20:10:00|582.95|580.55|582.95|580.55|583.14|580.74|582.76|580.36|0
1629749700000|2021-08-23 20:15:00|583.15|580.35|583.53|580.73|583.53|580.73|582.96|580.16|0
1629750000000|2021-08-23 20:20:00|583.34|580.54|584.1|581.3|584.29|581.49|583.34|580.54|0
1629750300000|2021-08-23 20:25:00|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1629751200000|2021-08-23 20:40:00|584.18|581.38|584.09|581.29|584.18|581.38|583.9|581.1|0
1629751500000|2021-08-23 20:45:00|584.28|581.48|584.09|581.29|584.28|581.48|584.09|581.29|0
1629751800000|2021-08-23 20:50:00|584.08|581.28|584.27|581.47|584.27|581.47|584.08|581.28|0
1629752100000|2021-08-23 20:55:00|584.46|581.66|584.94|582.14|585.23|582.43|584.46|581.66|0
1629752400000|2021-08-23 21:00:00|585.06|582.26|584.75|581.95|585.06|582.26|584.75|581.95|0
1629752700000|2021-08-23 21:05:00|584.77|581.97|584.8|582|585.02|582.22|584.72|581.92|0
1629753000000|2021-08-23 21:10:00|584.83|582.03|584.75|581.95|584.91|582.11|584.61|581.81|0
1629753300000|2021-08-23 21:15:00|584.77|581.97|584.74|581.94|584.77|581.97|584.68|581.88|0
1629753600000|2021-08-23 21:20:00|584.88|582.08|584.91|582.11|584.91|582.11|584.88|582.08|0
1629753900000|2021-08-23 21:25:00|584.88|582.08|584.82|582.02|584.99|582.19|584.82|582.02|0
1629754200000|2021-08-23 21:30:00|584.79|581.99|584.82|582.02|584.82|582.02|584.79|581.99|0
1629754500000|2021-08-23 21:35:00|584.79|581.99|584.84|582.04|584.84|582.04|584.79|581.99|0
1629754800000|2021-08-23 21:40:00|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1629755100000|2021-08-23 21:45:00|584.87|582.07|584.82|582.02|584.87|582.07|584.79|581.99|0
1629755400000|2021-08-23 21:50:00|585.31|582.51|585.06|582.26|585.31|582.51|584.92|582.12|0
1629755700000|2021-08-23 21:55:00|585|582.2|585.03|582.23|585.12|582.32|584.98|582.18|0
1629756000000|2021-08-23 22:00:00|584.53|581.73|584.06|581.26|585.01|582.21|584.06|581.26|0
1629756300000|2021-08-23 22:05:00|584.25|581.45|584.24|581.44|584.44|581.64|584.05|581.25|0
1629756600000|2021-08-23 22:10:00|584.43|581.63|585.19|582.39|585.39|582.59|584.43|581.63|0
1629756900000|2021-08-23 22:15:00|585.38|582.58|586.53|583.73|586.72|583.92|585.38|582.58|0
1629757200000|2021-08-23 22:20:00|586.34|583.54|586.14|583.34|586.53|583.73|585.95|583.15|0
1629757500000|2021-08-23 22:25:00|586.33|583.53|586.14|583.34|586.33|583.53|586.14|583.34|0
1629757800000|2021-08-23 22:30:00|586.33|583.53|586.33|583.53|586.33|583.53|586.23|583.43|0
1629758100000|2021-08-23 22:35:00|586.42|583.62|586.33|583.53|586.52|583.72|586.33|583.53|0
1629758400000|2021-08-23 22:40:00|586.52|583.72|586.33|583.53|586.52|583.72|586.33|583.53|0
1629758700000|2021-08-23 22:45:00|586.14|583.34|585.94|583.14|586.14|583.34|585.75|582.95|0
1629759000000|2021-08-23 22:50:00|586.13|583.33|586.13|583.33|586.13|583.33|585.94|583.14|0
1629759300000|2021-08-23 22:55:00|585.94|583.14|585.75|582.95|586.13|583.33|585.56|582.76|0
1629759600000|2021-08-23 23:00:00|585.65|582.85|585.94|583.14|585.94|583.14|585.65|582.85|0
1629759900000|2021-08-23 23:05:00|586.03|583.23|585.94|583.14|586.03|583.23|585.74|582.94|0
1629760200000|2021-08-23 23:10:00|585.93|583.13|586.31|583.51|586.31|583.51|585.93|583.13|0
1629760500000|2021-08-23 23:15:00|586.21|583.41|586.12|583.32|586.31|583.51|586.12|583.32|0
1629760800000|2021-08-23 23:20:00|586.02|583.22|585.93|583.13|586.12|583.32|585.83|583.03|0
1629761100000|2021-08-23 23:25:00|586.12|583.32|586.12|583.32|586.12|583.32|585.93|583.13|0
1629761400000|2021-08-23 23:30:00|585.93|583.13|585.93|583.13|586.12|583.32|585.93|583.13|0
1629761700000|2021-08-23 23:35:00|585.92|583.12|585.73|582.93|586.12|583.32|585.73|582.93|0
1629762000000|2021-08-23 23:40:00|585.92|583.12|585.92|583.12|586.11|583.31|585.73|582.93|0
1629762300000|2021-08-23 23:45:00|586.01|583.21|585.92|583.12|586.11|583.31|585.73|582.93|0
1629762600000|2021-08-23 23:50:00|586.11|583.31|586.01|583.21|586.11|583.31|585.92|583.12|0
1629762900000|2021-08-23 23:55:00|585.92|583.12|586.49|583.69|586.49|583.69|585.92|583.12|0
1629763200000|2021-08-24 00:00:00|586.68|583.88|586.1|583.3|586.87|584.07|585.91|583.11|0
1629763500000|2021-08-24 00:05:00|586.29|583.49|586.1|583.3|586.87|584.07|585.91|583.11|0
1629763800000|2021-08-24 00:10:00|586.29|583.49|586.1|583.3|586.29|583.49|585.72|582.92|0
1629764100000|2021-08-24 00:15:00|586.29|583.49|586.29|583.49|586.67|583.87|586.1|583.3|0
1629764400000|2021-08-24 00:20:00|586.1|583.3|585.71|582.91|586.29|583.49|585.52|582.72|0
1629764700000|2021-08-24 00:25:00|585.9|583.1|585.14|582.34|585.9|583.1|585.14|582.34|0
1629765000000|2021-08-24 00:30:00|585.33|582.53|585.71|582.91|585.9|583.1|584.95|582.15|0
1629765300000|2021-08-24 00:35:00|585.9|583.1|586.09|583.29|586.09|583.29|585.8|583|0
1629765600000|2021-08-24 00:40:00|586.28|583.48|586.09|583.29|586.37|583.57|586.09|583.29|0
1629765900000|2021-08-24 00:45:00|586.28|583.48|586.47|583.67|586.66|583.86|586.28|583.48|0
1629766200000|2021-08-24 00:50:00|586.28|583.48|586.27|583.47|586.47|583.67|586.08|583.28|0
1629766500000|2021-08-24 00:55:00|586.17|583.37|586.08|583.28|586.17|583.37|585.89|583.09|0
1629766800000|2021-08-24 01:00:00|586.27|583.47|586.08|583.28|586.46|583.66|586.08|583.28|0
1629767100000|2021-08-24 01:05:00|586.27|583.47|585.98|583.18|586.27|583.47|585.98|583.18|0
1629767400000|2021-08-24 01:10:00|586.08|583.28|585.88|583.08|586.08|583.28|585.69|582.89|0
1629767700000|2021-08-24 01:15:00|586.08|583.28|585.12|582.32|586.08|583.28|584.93|582.13|0
1629768000000|2021-08-24 01:20:00|585.21|582.41|585.69|582.89|585.69|582.89|585.12|582.32|0
1629768300000|2021-08-24 01:25:00|585.88|583.08|586.07|583.27|586.26|583.46|585.69|582.89|0
1629768600000|2021-08-24 01:30:00|586.26|583.46|585.88|583.08|586.45|583.65|585.69|582.89|0
1629768900000|2021-08-24 01:35:00|585.69|582.89|586.26|583.46|586.83|584.03|585.69|582.89|0
1629769200000|2021-08-24 01:40:00|586.35|583.55|586.83|584.03|587.02|584.22|586.25|583.45|0
1629769500000|2021-08-24 01:45:00|587.02|584.22|586.63|583.83|587.02|584.22|586.44|583.64|0
1629769800000|2021-08-24 01:50:00|586.82|584.02|586.82|584.02|587.01|584.21|586.63|583.83|0
1629770100000|2021-08-24 01:55:00|586.63|583.83|586.82|584.02|587.2|584.4|586.63|583.83|0
1629770400000|2021-08-24 02:00:00|587.01|584.21|586.44|583.64|587.01|584.21|586.15|583.35|0
1629770700000|2021-08-24 02:05:00|586.25|583.45|586.24|583.44|586.63|583.83|585.86|583.06|0
1629771000000|2021-08-24 02:10:00|586.43|583.63|586.62|583.82|586.63|583.83|586.05|583.25|0
1629771300000|2021-08-24 02:15:00|586.81|584.01|586.81|584.01|586.81|584.01|586.62|583.82|0
1629771600000|2021-08-24 02:20:00|587|584.2|586.81|584.01|587|584.2|586.62|583.82|0
1629771900000|2021-08-24 02:25:00|586.62|583.82|586.43|583.63|586.71|583.91|586.24|583.44|0
1629772200000|2021-08-24 02:30:00|586.24|583.44|586.42|583.62|586.62|583.82|586.04|583.24|0
1629772500000|2021-08-24 02:35:00|586.52|583.72|586.61|583.81|586.61|583.81|586.42|583.62|0
1629772800000|2021-08-24 02:40:00|586.7|583.9|586.8|584|586.8|584|586.42|583.62|0
1629773100000|2021-08-24 02:45:00|586.61|583.81|586.23|583.43|586.61|583.81|586.23|583.43|0
1629773400000|2021-08-24 02:50:00|586.04|583.24|586.23|583.43|586.42|583.62|586.03|583.23|0
1629773700000|2021-08-24 02:55:00|586.42|583.62|585.65|582.85|586.42|583.62|585.65|582.85|0
1629774000000|2021-08-24 03:00:00|585.55|582.75|585.65|582.85|585.84|583.04|585.46|582.66|0
1629774300000|2021-08-24 03:05:00|585.74|582.94|585.65|582.85|585.84|583.04|585.46|582.66|0
1629774600000|2021-08-24 03:10:00|585.84|583.04|585.64|582.84|585.84|583.04|585.45|582.65|0
1629774900000|2021-08-24 03:15:00|585.74|582.94|585.83|583.03|586.03|583.23|585.64|582.84|0
1629775200000|2021-08-24 03:20:00|586.02|583.22|585.64|582.84|586.02|583.22|585.64|582.84|0
1629775500000|2021-08-24 03:25:00|585.83|583.03|586.02|583.22|586.02|583.22|585.64|582.84|0
1629775800000|2021-08-24 03:30:00|585.83|583.03|586.4|583.6|586.4|583.6|585.83|583.03|0
1629776100000|2021-08-24 03:35:00|586.21|583.41|586.21|583.41|586.21|583.41|586.21|583.41|0
1629776400000|2021-08-24 03:40:00|586.02|583.22|586.01|583.21|586.21|583.41|585.82|583.02|0
1629776700000|2021-08-24 03:45:00|585.82|583.02|585.82|583.02|586.01|583.21|585.82|583.02|0
1629777000000|2021-08-24 03:50:00|585.63|582.83|585.82|583.02|585.82|583.02|585.63|582.83|0
1629777300000|2021-08-24 03:55:00|585.63|582.83|586.01|583.21|586.01|583.21|585.63|582.83|0
1629777600000|2021-08-24 04:00:00|585.82|583.02|586.01|583.21|586.2|583.4|585.82|583.02|0
1629777900000|2021-08-24 04:05:00|585.81|583.01|585.81|583.01|585.81|583.01|585.81|583.01|0
1629778500000|2021-08-24 04:15:00|586|583.2|586.19|583.39|586.19|583.39|586|583.2|0
1629778800000|2021-08-24 04:20:00|586|583.2|586|583.2|586|583.2|586|583.2|0
1629779400000|2021-08-24 04:30:00|586.09|583.29|586.38|583.58|586.38|583.58|586.09|583.29|0
1629779700000|2021-08-24 04:35:00|586.37|583.57|586.18|583.38|586.37|583.57|586.18|583.38|0
1629780000000|2021-08-24 04:40:00|585.99|583.19|585.99|583.19|586.18|583.38|585.99|583.19|0
1629780300000|2021-08-24 04:45:00|586.18|583.38|585.99|583.19|586.18|583.38|585.8|583|0
1629780600000|2021-08-24 04:50:00|586.18|583.38|585.99|583.19|586.18|583.38|585.99|583.19|0
1629780900000|2021-08-24 04:55:00|586.18|583.38|585.98|583.18|586.18|583.38|585.98|583.18|0
1629781200000|2021-08-24 05:00:00|586.17|583.37|585.98|583.18|586.17|583.37|585.98|583.18|0
1629781500000|2021-08-24 05:05:00|586.17|583.37|586.55|583.75|586.55|583.75|586.17|583.37|0
1629781800000|2021-08-24 05:10:00|586.36|583.56|586.55|583.75|586.55|583.75|586.17|583.37|0
1629782100000|2021-08-24 05:15:00|586.36|583.56|585.98|583.18|586.55|583.75|585.98|583.18|0
1629782400000|2021-08-24 05:20:00|586.07|583.27|585.97|583.17|586.36|583.56|585.97|583.17|0
1629782700000|2021-08-24 05:25:00|586.16|583.36|586.35|583.55|586.74|583.94|586.16|583.36|0
1629783000000|2021-08-24 05:30:00|586.54|583.74|586.54|583.74|586.54|583.74|586.16|583.36|0
1629783300000|2021-08-24 05:35:00|586.73|583.93|586.73|583.93|587.11|584.31|586.54|583.74|0
1629783600000|2021-08-24 05:40:00|586.92|584.12|587.11|584.31|587.3|584.5|586.92|584.12|0
1629783900000|2021-08-24 05:45:00|587.2|584.4|587.68|584.88|587.87|585.07|587.11|584.31|0
1629784200000|2021-08-24 05:50:00|587.49|584.69|587.11|584.31|587.87|585.07|586.53|583.73|0
1629784500000|2021-08-24 05:55:00|587.3|584.5|587.49|584.69|587.49|584.69|586.91|584.11|0
1629784800000|2021-08-24 06:00:00|587.68|584.88|587.1|584.3|587.87|585.07|587.1|584.3|0
1629785100000|2021-08-24 06:05:00|587.29|584.49|587.29|584.49|587.67|584.87|586.91|584.11|0
1629785400000|2021-08-24 06:10:00|587.1|584.3|587.1|584.3|587.29|584.49|587|584.2|0
1629785700000|2021-08-24 06:15:00|587.29|584.49|587.48|584.68|587.48|584.68|586.91|584.11|0
1629786000000|2021-08-24 06:20:00|587.29|584.49|587.29|584.49|587.67|584.87|587.29|584.49|0
1629786300000|2021-08-24 06:25:00|587.09|584.29|587.28|584.48|587.67|584.87|587.09|584.29|0
1629786600000|2021-08-24 06:30:00|587.09|584.29|589|586.2|589.19|586.39|587.09|584.29|0
1629786900000|2021-08-24 06:35:00|588.81|586.01|591.1|588.3|592.83|590.03|588.81|586.01|0
1629787200000|2021-08-24 06:40:00|590.91|588.11|590.91|588.11|590.91|588.11|589.95|587.15|0
1629787500000|2021-08-24 06:45:00|590.72|587.92|591.67|588.87|591.67|588.87|590.72|587.92|0
1629787800000|2021-08-24 06:50:00|591.77|588.97|592.63|589.83|592.63|589.83|591.48|588.68|0
1629788100000|2021-08-24 06:55:00|592.53|589.73|592.63|589.83|592.82|590.02|592.05|589.25|0
1629788400000|2021-08-24 07:00:00|592.44|589.64|590.52|587.72|592.44|589.64|589.56|586.76|0
1629788700000|2021-08-24 07:05:00|590.51|588.11|590.03|587.63|591.08|588.68|589.74|587.34|0
1629789000000|2021-08-24 07:10:00|589.93|587.53|589.55|587.15|590.7|588.3|589.55|587.15|0
1629789300000|2021-08-24 07:15:00|589.36|586.96|589.74|587.34|590.12|587.72|588.21|585.81|0
1629789600000|2021-08-24 07:20:00|589.93|587.53|589.35|586.95|590.31|587.91|588.97|586.57|0
1629789900000|2021-08-24 07:25:00|589.16|586.76|589.35|586.95|590.5|588.1|589.16|586.76|0
1629790200000|2021-08-24 07:30:00|589.54|587.14|588.97|586.57|589.93|587.53|588.78|586.38|0
1629790500000|2021-08-24 07:35:00|588.78|586.38|589.35|586.95|590.11|587.71|588.58|586.18|0
1629790800000|2021-08-24 07:40:00|589.54|587.14|588.96|586.56|589.54|587.14|588.77|586.37|0
1629791100000|2021-08-24 07:45:00|588.77|586.37|589.15|586.75|589.34|586.94|588.58|586.18|0
1629791400000|2021-08-24 07:50:00|588.96|586.56|588.19|585.79|588.96|586.56|588.19|585.79|0
1629791700000|2021-08-24 07:55:00|588.39|585.99|588.19|585.79|588.58|586.18|587.43|585.03|0
1629792000000|2021-08-24 08:00:00|588|585.6|589.01|586.61|589.97|587.57|587.62|585.22|0
1629792300000|2021-08-24 08:05:00|588.82|586.42|589.77|587.37|590.35|587.95|588.63|586.23|0
1629792600000|2021-08-24 08:10:00|589.58|587.18|589.2|586.8|590.34|587.94|589.2|586.8|0
1629792900000|2021-08-24 08:15:00|589.01|586.61|589.19|586.79|589.77|587.37|588.62|586.22|0
1629793200000|2021-08-24 08:20:00|589|586.6|589.38|586.98|589.77|587.37|589|586.6|0
1629793500000|2021-08-24 08:25:00|589.57|587.17|589.38|586.98|589.57|587.17|588.62|586.22|0
1629793800000|2021-08-24 08:30:00|589.19|586.79|588.81|586.41|589.38|586.98|588.62|586.22|0
1629794100000|2021-08-24 08:35:00|589|586.6|588.04|585.64|589.19|586.79|587.47|585.07|0
1629794400000|2021-08-24 08:40:00|588.23|585.83|588.8|586.4|589.19|586.79|588.23|585.83|0
1629794700000|2021-08-24 08:45:00|588.89|586.49|588.8|586.4|589.38|586.98|588.61|586.21|0
1629795000000|2021-08-24 08:50:00|588.61|586.21|588.8|586.4|588.99|586.59|588.61|586.21|0
1629795300000|2021-08-24 08:55:00|588.61|586.21|588.41|586.01|588.8|586.4|588.22|585.82|0
1629795600000|2021-08-24 09:00:00|588.22|585.82|587.84|585.44|588.41|586.01|587.65|585.25|0
1629795900000|2021-08-24 09:05:00|587.74|585.34|587.84|585.44|588.03|585.63|587.27|584.87|0
1629796200000|2021-08-24 09:10:00|588.03|585.63|588.41|586.01|588.98|586.58|587.84|585.44|0
1629796500000|2021-08-24 09:15:00|588.5|586.1|588.41|586.01|588.6|586.2|588.03|585.63|0
1629796800000|2021-08-24 09:20:00|588.31|585.91|588.4|586|588.79|586.39|588.21|585.81|0
1629797100000|2021-08-24 09:25:00|588.21|585.81|587.45|585.05|588.6|586.2|587.45|585.05|0
1629797400000|2021-08-24 09:30:00|587.35|584.95|587.64|585.24|588.02|585.62|587.16|584.76|0
1629797700000|2021-08-24 09:35:00|587.45|585.05|586.11|583.71|587.64|585.24|585.92|583.52|0
1629798000000|2021-08-24 09:40:00|586.3|583.9|585.54|583.14|586.3|583.9|585.16|582.76|0
1629798300000|2021-08-24 09:45:00|585.73|583.33|585.92|583.52|586.49|584.09|585.53|583.13|0
1629798600000|2021-08-24 09:50:00|585.72|583.32|585.91|583.51|586.1|583.7|585.53|583.13|0
1629798900000|2021-08-24 09:55:00|586|583.6|584.77|582.37|586.1|583.7|584.58|582.18|0
1629799200000|2021-08-24 10:00:00|584.96|582.56|585.34|582.94|585.53|583.13|584.39|581.99|0
1629799500000|2021-08-24 10:05:00|585.15|582.75|586.1|583.7|586.29|583.89|585.15|582.75|0
1629799800000|2021-08-24 10:10:00|585.72|583.32|586.1|583.7|586.67|584.27|585.53|583.13|0
1629800100000|2021-08-24 10:15:00|585.9|583.5|585.71|583.31|586.1|583.7|585.14|582.74|0
1629800400000|2021-08-24 10:20:00|585.9|583.5|585.52|583.12|586.09|583.69|585.33|582.93|0
1629800700000|2021-08-24 10:25:00|585.42|583.02|586.47|584.07|587.04|584.64|585.42|583.02|0
1629801000000|2021-08-24 10:30:00|586.66|584.26|587.04|584.64|587.04|584.64|586.47|584.07|0
1629801300000|2021-08-24 10:35:00|586.94|584.54|586.47|584.07|587.23|584.83|586.37|583.97|0
1629801600000|2021-08-24 10:40:00|586.66|584.26|587.23|584.83|587.61|585.21|586.66|584.26|0
1629801900000|2021-08-24 10:45:00|587.42|585.02|587.23|584.83|587.61|585.21|587.23|584.83|0
1629802200000|2021-08-24 10:50:00|587.03|584.63|587.22|584.82|587.61|585.21|587.03|584.63|0
1629802500000|2021-08-24 10:55:00|587.41|585.01|588.08|585.68|588.18|585.78|587.03|584.63|0
1629802800000|2021-08-24 11:00:00|587.98|585.58|586.84|584.44|588.37|585.97|586.84|584.44|0
1629803100000|2021-08-24 11:05:00|587.03|584.63|586.84|584.44|587.6|585.2|586.84|584.44|0
1629803400000|2021-08-24 11:10:00|586.64|584.24|587.02|584.62|587.41|585.01|586.64|584.24|0
1629803700000|2021-08-24 11:15:00|587.21|584.81|587.4|585|587.79|585.39|586.83|584.43|0
1629804000000|2021-08-24 11:20:00|587.21|584.81|586.64|584.24|587.4|585|586.45|584.05|0
1629804300000|2021-08-24 11:25:00|586.73|584.33|587.21|584.81|587.21|584.81|586.64|584.24|0
1629804600000|2021-08-24 11:30:00|587.4|585|585.87|583.47|587.4|585|585.87|583.47|0
1629804900000|2021-08-24 11:35:00|586.44|584.04|585.68|583.28|587.02|584.62|585.68|583.28|0
1629805200000|2021-08-24 11:40:00|585.49|583.09|586.25|583.85|586.44|584.04|585.49|583.09|0
1629805500000|2021-08-24 11:45:00|586.44|584.04|585.48|583.08|586.44|584.04|585.48|583.08|0
1629805800000|2021-08-24 11:50:00|585.68|583.28|585.29|582.89|586.06|583.66|584.91|582.51|0
1629806100000|2021-08-24 11:55:00|585.1|582.7|585.29|582.89|586.24|583.84|585.1|582.7|0
1629806400000|2021-08-24 12:00:00|585.38|582.98|584.72|582.32|586.05|583.65|584.72|582.32|0
1629806700000|2021-08-24 12:05:00|584.91|582.51|585.1|582.7|585.48|583.08|584.91|582.51|0
1629807000000|2021-08-24 12:10:00|585.29|582.89|585.28|582.88|585.48|583.08|585.09|582.69|0
1629807300000|2021-08-24 12:15:00|585.19|582.79|585.09|582.69|586.05|583.65|585.09|582.69|0
1629807600000|2021-08-24 12:20:00|585.28|582.88|583.19|580.79|585.28|582.88|582.62|580.22|0
1629807900000|2021-08-24 12:25:00|583.57|581.17|584.14|581.74|584.52|582.12|583.38|580.98|0
1629808200000|2021-08-24 12:30:00|583.95|581.55|583.75|581.35|584.14|581.74|583.18|580.78|0
1629808500000|2021-08-24 12:35:00|583.56|581.16|582.23|579.83|583.75|581.35|581.85|579.45|0
1629808800000|2021-08-24 12:40:00|582.04|579.64|582.23|579.83|582.99|580.59|582.04|579.64|0
1629809100000|2021-08-24 12:45:00|582.04|579.64|582.03|579.63|582.99|580.59|582.03|579.63|0
1629809400000|2021-08-24 12:50:00|582.22|579.82|582.79|580.39|583.17|580.77|582.22|579.82|0
1629809700000|2021-08-24 12:55:00|582.69|580.29|583.36|580.96|583.74|581.34|582.6|580.2|0
1629810000000|2021-08-24 13:00:00|583.55|581.15|584.88|582.48|585.26|582.86|583.55|581.15|0
1629810300000|2021-08-24 13:05:00|585.07|582.67|585.64|583.24|586.03|583.63|584.88|582.48|0
1629810600000|2021-08-24 13:10:00|585.26|582.86|585.45|583.05|585.83|583.43|585.07|582.67|0
1629810900000|2021-08-24 13:15:00|585.64|583.24|585.83|583.43|586.02|583.62|585.07|582.67|0
1629811200000|2021-08-24 13:20:00|585.64|583.24|585.45|583.05|586.02|583.62|585.45|583.05|0
1629811500000|2021-08-24 13:25:00|585.64|583.24|586.21|583.81|587.16|584.76|585.64|583.24|0
1629811800000|2021-08-24 13:30:00|586.4|584|583.16|580.76|586.78|584.38|583.16|580.76|0
1629812100000|2021-08-24 13:35:00|582.97|580.57|585.25|582.85|586.58|584.18|582.4|580|0
1629812400000|2021-08-24 13:40:00|585.44|583.04|586.48|584.08|586.58|584.18|584.68|582.28|0
1629812700000|2021-08-24 13:45:00|586.58|584.18|587.34|584.94|587.53|585.13|585.25|582.85|0
1629813000000|2021-08-24 13:50:00|587.53|585.13|586.2|583.8|587.91|585.51|586.01|583.61|0
1629813300000|2021-08-24 13:55:00|586.39|583.99|586.77|584.37|588.1|585.7|585.81|583.41|0
1629813600000|2021-08-24 14:00:00|586.19|583.79|587.24|584.84|588.1|585.7|585.43|583.03|0
1629813900000|2021-08-24 14:05:00|586.95|584.55|587.14|584.74|587.72|585.32|585.43|583.03|0
1629814200000|2021-08-24 14:10:00|587.33|584.93|587.33|584.93|588.29|585.89|586.76|584.36|0
1629814500000|2021-08-24 14:15:00|587.52|585.12|589.43|587.03|589.43|587.03|587.52|585.12|0
1629814800000|2021-08-24 14:20:00|589.24|586.84|588.28|585.88|589.43|587.03|587.9|585.5|0
1629815100000|2021-08-24 14:25:00|588.47|586.07|589.43|587.03|589.43|587.03|588.28|585.88|0
1629815400000|2021-08-24 14:30:00|589.24|586.84|588.47|586.07|589.43|587.03|587.9|585.5|0
1629815700000|2021-08-24 14:35:00|588.66|586.26|589.23|586.83|589.42|587.02|588.47|586.07|0
1629816000000|2021-08-24 14:40:00|589.42|587.02|589.04|586.64|589.42|587.02|588.66|586.26|0
1629816300000|2021-08-24 14:45:00|589.23|586.83|589.23|586.83|589.42|587.02|588.46|586.06|0
1629816600000|2021-08-24 14:50:00|589.42|587.02|588.84|586.44|590.18|587.78|588.27|585.87|0
1629816900000|2021-08-24 14:55:00|588.46|586.06|588.27|585.87|588.84|586.44|587.5|585.1|0
1629817200000|2021-08-24 15:00:00|588.08|585.68|587.5|585.1|588.84|586.44|587.12|584.72|0
1629817500000|2021-08-24 15:05:00|587.69|585.29|588.26|585.86|588.65|586.25|587.5|585.1|0
1629817800000|2021-08-24 15:10:00|588.45|586.05|588.83|586.43|589.03|586.63|587.88|585.48|0
1629818100000|2021-08-24 15:15:00|589.03|586.63|588.83|586.43|589.41|587.01|588.45|586.05|0
1629818400000|2021-08-24 15:20:00|589.02|586.62|589.02|586.62|589.6|587.2|588.83|586.43|0
1629818700000|2021-08-24 15:25:00|588.83|586.43|586.54|584.14|588.83|586.43|586.54|584.14|0
1629819000000|2021-08-24 15:30:00|586.35|583.95|585.01|582.61|586.35|583.95|584.82|582.42|0
1629819300000|2021-08-24 15:35:00|585.2|582.8|586.15|583.75|586.92|584.52|585.2|582.8|0
1629819600000|2021-08-24 15:40:00|585.96|583.56|586.15|583.75|586.34|583.94|585.2|582.8|0
1629819900000|2021-08-24 15:45:00|585.96|583.56|585.77|583.37|586.72|584.32|585.39|582.99|0
1629820200000|2021-08-24 15:50:00|585.96|583.56|586.72|584.32|586.72|584.32|585.77|583.37|0
1629820500000|2021-08-24 15:55:00|586.62|584.22|586.91|584.51|587.29|584.89|586.34|583.94|0
1629820800000|2021-08-24 16:00:00|586.72|584.32|585.95|583.55|586.91|584.51|585.19|582.79|0
1629821100000|2021-08-24 16:05:00|586.14|583.74|588.86|586.46|589.24|586.84|585.95|583.55|0
1629821400000|2021-08-24 16:10:00|588.67|586.27|588.48|586.08|589.24|586.84|588.48|586.08|0
1629821700000|2021-08-24 16:15:00|588.67|586.27|588.1|585.7|588.67|586.27|587.34|584.94|0
1629822000000|2021-08-24 16:20:00|587.91|585.51|587.52|585.12|588.1|585.7|587.14|584.74|0
1629822300000|2021-08-24 16:25:00|587.43|585.03|586.76|584.36|587.52|585.12|586.57|584.17|0
1629822600000|2021-08-24 16:30:00|586.66|584.26|587.52|585.12|587.71|585.31|586.19|583.79|0
1629822900000|2021-08-24 16:35:00|587.71|585.31|587.8|585.4|588.09|585.69|586.95|584.55|0
1629823200000|2021-08-24 16:40:00|587.71|585.31|588.47|586.07|588.66|586.26|587.52|585.12|0
1629823500000|2021-08-24 16:45:00|588.28|585.88|588.27|585.87|588.85|586.45|588.09|585.69|0
1629823800000|2021-08-24 16:50:00|588.46|586.06|588.46|586.06|588.46|586.06|588.08|585.68|0
1629824100000|2021-08-24 16:55:00|588.27|585.87|588.65|586.25|588.65|586.25|588.08|585.68|0
1629824400000|2021-08-24 17:00:00|588.84|586.44|589.6|587.2|589.79|587.39|588.65|586.25|0
1629824700000|2021-08-24 17:05:00|589.79|587.39|589.6|587.2|589.79|587.39|589.03|586.63|0
1629825000000|2021-08-24 17:10:00|589.41|587.01|589.21|586.81|589.6|587.2|589.21|586.81|0
1629825300000|2021-08-24 17:15:00|589.41|587.01|589.59|587.19|589.79|587.39|589.21|586.81|0
1629825600000|2021-08-24 17:20:00|589.4|587|589.4|587|589.59|587.19|589.21|586.81|0
1629825900000|2021-08-24 17:25:00|589.21|586.81|589.21|586.81|589.4|587|588.64|586.24|0
1629826200000|2021-08-24 17:30:00|589.4|587|589.97|587.57|589.97|587.57|589.4|587|0
1629826500000|2021-08-24 17:35:00|589.78|587.38|590.54|588.14|590.73|588.33|589.78|587.38|0
1629826800000|2021-08-24 17:40:00|590.73|588.33|590.73|588.33|591.3|588.9|590.54|588.14|0
1629827100000|2021-08-24 17:45:00|590.92|588.52|590.91|588.51|591.11|588.71|590.53|588.13|0
1629827400000|2021-08-24 17:50:00|590.72|588.32|591.29|588.89|591.29|588.89|590.15|587.75|0
1629827700000|2021-08-24 17:55:00|591.48|589.08|590.91|588.51|591.48|589.08|590.91|588.51|0
1629828000000|2021-08-24 18:00:00|591.1|588.7|591.29|588.89|591.67|589.27|590.91|588.51|0
1629828300000|2021-08-24 18:05:00|591.38|588.98|590.77|588.37|591.38|588.98|590.58|588.18|0
1629828600000|2021-08-24 18:10:00|590.96|588.56|591.34|588.94|591.34|588.94|590.77|588.37|0
1629828900000|2021-08-24 18:15:00|591.15|588.75|591.34|588.94|591.53|589.13|590.96|588.56|0
1629829200000|2021-08-24 18:20:00|591.14|588.74|591.33|588.93|591.53|589.13|590.76|588.36|0
1629829500000|2021-08-24 18:25:00|591.52|589.12|590.95|588.55|591.52|589.12|590.76|588.36|0
1629829800000|2021-08-24 18:30:00|590.76|588.36|591.52|589.12|591.52|589.12|590.76|588.36|0
1629830100000|2021-08-24 18:35:00|591.33|588.93|590.95|588.55|591.33|588.93|590.57|588.17|0
1629830400000|2021-08-24 18:40:00|591.14|588.74|591.33|588.93|591.33|588.93|590.95|588.55|0
1629830700000|2021-08-24 18:45:00|591.13|588.73|591.9|589.5|591.9|589.5|591.13|588.73|0
1629831000000|2021-08-24 18:50:00|592.09|589.69|592.08|589.68|592.09|589.69|591.51|589.11|0
1629831300000|2021-08-24 18:55:00|592.28|589.88|592.27|589.87|592.28|589.88|591.7|589.3|0
1629831600000|2021-08-24 19:00:00|592.08|589.68|592.08|589.68|592.46|590.06|592.08|589.68|0
1629831900000|2021-08-24 19:05:00|591.89|589.49|591.51|589.11|592.08|589.68|591.13|588.73|0
1629832200000|2021-08-24 19:10:00|591.6|589.2|591.69|589.29|592.08|589.68|591.31|588.91|0
1629832500000|2021-08-24 19:15:00|591.5|589.1|592.07|589.67|592.65|590.25|591.5|589.1|0
1629832800000|2021-08-24 19:20:00|591.88|589.48|591.69|589.29|592.26|589.86|591.59|589.19|0
1629833100000|2021-08-24 19:25:00|591.88|589.48|592.07|589.67|592.26|589.86|591.31|588.91|0
1629833400000|2021-08-24 19:30:00|591.88|589.48|591.11|588.71|592.07|589.67|590.54|588.14|0
1629833700000|2021-08-24 19:35:00|590.92|588.52|589.59|587.19|590.92|588.52|589.59|587.19|0
1629834000000|2021-08-24 19:40:00|589.78|587.38|589.2|586.8|590.16|587.76|589.02|586.62|0
1629834300000|2021-08-24 19:45:00|589.3|586.9|588.63|586.23|589.59|587.19|588.44|586.04|0
1629834600000|2021-08-24 19:50:00|588.25|585.85|587.11|584.71|588.63|586.23|586.92|584.52|0
1629834900000|2021-08-24 19:55:00|587.3|584.9|587.26|584.86|588.06|585.66|586.54|584.14|0
1629835200000|2021-08-24 20:00:00|587.64|585.24|587.64|585.24|588.4|586|587.64|585.24|0
1629835500000|2021-08-24 20:05:00|587.83|585.43|587.82|585.42|588.21|585.81|587.82|585.42|0
1629835800000|2021-08-24 20:10:00|587.63|585.23|586.87|584.47|587.63|585.23|586.87|584.47|0
1629836100000|2021-08-24 20:15:00|587.26|584.46|588.21|585.41|588.3|585.5|587.07|584.27|0
1629836400000|2021-08-24 20:20:00|588.4|585.6|588.59|585.79|588.59|585.79|588.21|585.41|0
1629836700000|2021-08-24 20:25:00|588.78|585.98|588.97|586.17|589.16|586.36|588.68|585.88|0
1629837000000|2021-08-24 20:30:00|588.78|585.98|588.4|585.6|588.97|586.17|588.4|585.6|0
1629837300000|2021-08-24 20:35:00|588.59|585.79|587.63|584.83|588.59|585.79|587.63|584.83|0
1629837600000|2021-08-24 20:40:00|587.82|585.02|588.39|585.59|588.39|585.59|587.82|585.02|0
1629837900000|2021-08-24 20:45:00|588.58|585.78|587.82|585.02|588.77|585.97|587.63|584.83|0
1629838200000|2021-08-24 20:50:00|588.01|585.21|588.77|585.97|588.77|585.97|588.01|585.21|0
1629838500000|2021-08-24 20:55:00|588.67|585.87|588.67|585.87|589.15|586.35|588.67|585.87|0
1629838800000|2021-08-24 21:00:00|588.73|585.93|588.62|585.82|588.83|586.03|588.37|585.57|0
1629839100000|2021-08-24 21:05:00|588.54|585.74|588.53|585.73|588.54|585.74|588.53|585.73|0
1629839400000|2021-08-24 21:10:00|588.62|585.82|588.97|586.17|589|586.2|588.62|585.82|0
1629839700000|2021-08-24 21:15:00|588.77|585.97|589.28|586.48|589.28|586.48|588.77|585.97|0
1629840000000|2021-08-24 21:20:00|589.27|586.47|589.38|586.58|589.38|586.58|589.05|586.25|0
1629840300000|2021-08-24 21:25:00|589.13|586.33|589.05|586.25|589.13|586.33|588.99|586.19|0
1629840600000|2021-08-24 21:30:00|589.02|586.22|589.38|586.58|589.38|586.58|589.02|586.22|0
1629840900000|2021-08-24 21:35:00|589.24|586.44|589.12|586.32|589.49|586.69|589.12|586.32|0
1629841200000|2021-08-24 21:40:00|589.15|586.35|589.2|586.4|589.32|586.52|589.12|586.32|0
1629841500000|2021-08-24 21:45:00|589.29|586.49|589.26|586.46|589.29|586.49|589.18|586.38|0
1629841800000|2021-08-24 21:50:00|589.18|586.38|589.18|586.38|589.2|586.4|589.15|586.35|0
1629842100000|2021-08-24 21:55:00|589.15|586.35|589.26|586.46|589.28|586.48|589.11|586.31|0
1629842400000|2021-08-24 22:00:00|588.83|586.03|588.64|585.84|589.12|586.32|588.26|585.46|0
1629842700000|2021-08-24 22:05:00|588.74|585.94|588.55|585.75|588.74|585.94|588.55|585.75|0
1629843000000|2021-08-24 22:10:00|588.74|585.94|588.73|585.93|588.74|585.94|588.54|585.74|0
1629843300000|2021-08-24 22:15:00|588.54|585.74|588.73|585.93|588.73|585.93|588.54|585.74|0
1629843600000|2021-08-24 22:20:00|588.54|585.74|588.54|585.74|588.73|585.93|588.54|585.74|0
1629843900000|2021-08-24 22:25:00|588.63|585.83|588.73|585.93|588.73|585.93|588.54|585.74|0
1629844200000|2021-08-24 22:30:00|588.92|586.12|588.92|586.12|588.92|586.12|588.54|585.74|0
1629844500000|2021-08-24 22:35:00|588.73|585.93|588.92|586.12|588.92|586.12|588.73|585.93|0
1629844800000|2021-08-24 22:40:00|588.91|586.11|588.91|586.11|589.11|586.31|588.91|586.11|0
1629845100000|2021-08-24 22:45:00|589.1|586.3|588.91|586.11|589.1|586.3|588.91|586.11|0
1629845400000|2021-08-24 22:50:00|588.81|586.01|588.53|585.73|588.81|586.01|588.53|585.73|0
1629845700000|2021-08-24 22:55:00|588.34|585.54|587.95|585.15|588.34|585.54|587.95|585.15|0
1629846000000|2021-08-24 23:00:00|588.05|585.25|587.57|584.77|588.34|585.54|587.57|584.77|0
1629846300000|2021-08-24 23:05:00|587.38|584.58|587.19|584.39|587.57|584.77|587|584.2|0
1629846600000|2021-08-24 23:10:00|587.38|584.58|587.38|584.58|587.38|584.58|587.38|584.58|0
1629846900000|2021-08-24 23:15:00|587.19|584.39|586.61|583.81|587.19|584.39|586.61|583.81|0
1629847200000|2021-08-24 23:20:00|586.8|584|586.61|583.81|586.8|584|586.42|583.62|0
1629847500000|2021-08-24 23:25:00|586.51|583.71|586.61|583.81|586.61|583.81|586.23|583.43|0
1629847800000|2021-08-24 23:30:00|586.42|583.62|586.8|584|586.89|584.09|586.23|583.43|0
1629848100000|2021-08-24 23:35:00|586.89|584.09|587.18|584.38|587.18|584.38|586.8|584|0
1629848400000|2021-08-24 23:40:00|587.37|584.57|586.98|584.18|587.37|584.57|586.98|584.18|0
1629848700000|2021-08-24 23:45:00|586.88|584.08|586.03|583.23|586.88|584.08|585.65|582.85|0
1629849000000|2021-08-24 23:50:00|586.41|583.61|586.6|583.8|586.98|584.18|586.41|583.61|0
1629849300000|2021-08-24 23:55:00|586.41|583.61|586.98|584.18|587.17|584.37|586.22|583.42|0
1629849600000|2021-08-25 00:00:00|586.79|583.99|588.5|585.7|588.69|585.89|586.79|583.99|0
1629849900000|2021-08-25 00:05:00|588.69|585.89|588.31|585.51|589.83|587.03|587.93|585.13|0
1629850200000|2021-08-25 00:10:00|588.12|585.32|588.3|585.5|588.69|585.89|588.11|585.31|0
1629850500000|2021-08-25 00:15:00|588.4|585.6|588.3|585.5|589.26|586.46|587.73|584.93|0
1629850800000|2021-08-25 00:20:00|588.11|585.31|588.68|585.88|588.68|585.88|587.54|584.74|0
1629851100000|2021-08-25 00:25:00|588.49|585.69|588.11|585.31|588.68|585.88|588.11|585.31|0
1629851400000|2021-08-25 00:30:00|587.92|585.12|587.53|584.73|587.92|585.12|587.15|584.35|0
1629851700000|2021-08-25 00:35:00|587.72|584.92|587.34|584.54|587.72|584.92|587.15|584.35|0
1629852000000|2021-08-25 00:40:00|587.15|584.35|586.96|584.16|587.34|584.54|586.77|583.97|0
1629852300000|2021-08-25 00:45:00|587.15|584.35|587.34|584.54|587.72|584.92|587.15|584.35|0
1629852600000|2021-08-25 00:50:00|587.24|584.44|587.34|584.54|587.53|584.73|587.15|584.35|0
1629852900000|2021-08-25 00:55:00|587.24|584.44|586.95|584.15|587.34|584.54|586.76|583.96|0
1629853200000|2021-08-25 01:00:00|586.76|583.96|586.57|583.77|586.95|584.15|586|583.2|0
1629853500000|2021-08-25 01:05:00|586.76|583.96|586.19|583.39|586.95|584.15|586.19|583.39|0
1629853800000|2021-08-25 01:10:00|586.38|583.58|586.57|583.77|586.76|583.96|586.19|583.39|0
1629854100000|2021-08-25 01:15:00|586.76|583.96|587.14|584.34|587.71|584.91|586.76|583.96|0
1629854400000|2021-08-25 01:20:00|587.33|584.53|586.94|584.14|587.71|584.91|586.94|584.14|0
1629854700000|2021-08-25 01:25:00|587.03|584.23|586.75|583.95|587.32|584.52|586.56|583.76|0
1629855000000|2021-08-25 01:30:00|586.94|584.14|587.51|584.71|587.51|584.71|586.37|583.57|0
1629855300000|2021-08-25 01:35:00|587.32|584.52|587.32|584.52|587.51|584.71|586.75|583.95|0
1629855600000|2021-08-25 01:40:00|587.13|584.33|587.32|584.52|587.7|584.9|587.13|584.33|0
1629855900000|2021-08-25 01:45:00|587.51|584.71|586.93|584.13|587.7|584.9|586.74|583.94|0
1629856200000|2021-08-25 01:50:00|587.12|584.32|586.74|583.94|587.12|584.32|586.36|583.56|0
1629856500000|2021-08-25 01:55:00|586.55|583.75|586.36|583.56|586.93|584.13|586.17|583.37|0
1629856800000|2021-08-25 02:00:00|586.17|583.37|586.93|584.13|586.93|584.13|586.17|583.37|0
1629857100000|2021-08-25 02:05:00|587.12|584.32|586.73|583.93|587.12|584.32|586.73|583.93|0
1629857400000|2021-08-25 02:10:00|586.92|584.12|586.73|583.93|587.11|584.31|586.54|583.74|0
1629857700000|2021-08-25 02:15:00|586.63|583.83|585.97|583.17|586.73|583.93|585.97|583.17|0
1629858000000|2021-08-25 02:20:00|585.78|582.98|583.88|581.08|586.16|583.36|583.88|581.08|0
1629858300000|2021-08-25 02:25:00|584.07|581.27|584.06|581.26|585.02|582.22|583.88|581.08|0
1629858600000|2021-08-25 02:30:00|583.87|581.07|585.01|582.21|585.2|582.4|583.87|581.07|0
1629858900000|2021-08-25 02:35:00|584.82|582.02|585.01|582.21|585.2|582.4|584.82|582.02|0
1629859200000|2021-08-25 02:40:00|585.1|582.3|584.63|581.83|585.1|582.3|584.44|581.64|0
1629859500000|2021-08-25 02:45:00|584.82|582.02|584.72|581.92|585.01|582.21|584.63|581.83|0
1629859800000|2021-08-25 02:50:00|584.82|582.02|584.62|581.82|584.82|582.02|584.43|581.63|0
1629860100000|2021-08-25 02:55:00|584.43|581.63|584.81|582.01|585|582.2|584.43|581.63|0
1629860400000|2021-08-25 03:00:00|584.62|581.82|583.67|580.87|584.62|581.82|582.91|580.11|0
1629860700000|2021-08-25 03:05:00|583.76|580.96|584.43|581.63|584.43|581.63|583.67|580.87|0
1629861000000|2021-08-25 03:10:00|584.62|581.82|584.62|581.82|584.81|582.01|584.24|581.44|0
1629861300000|2021-08-25 03:15:00|584.43|581.63|584.8|582|584.99|582.19|584.43|581.63|0
1629861600000|2021-08-25 03:20:00|584.89|582.09|584.61|581.81|584.99|582.19|584.42|581.62|0
1629861900000|2021-08-25 03:25:00|584.42|581.62|584.42|581.62|584.61|581.81|584.23|581.43|0
1629862200000|2021-08-25 03:30:00|584.51|581.71|585.37|582.57|585.37|582.57|584.51|581.71|0
1629862500000|2021-08-25 03:35:00|585.56|582.76|585.18|582.38|585.56|582.76|584.99|582.19|0
1629862800000|2021-08-25 03:40:00|584.99|582.19|584.98|582.18|585.36|582.56|584.88|582.08|0
1629863100000|2021-08-25 03:45:00|585.07|582.27|585.36|582.56|585.55|582.75|585.07|582.27|0
1629863400000|2021-08-25 03:50:00|585.17|582.37|584.79|581.99|585.36|582.56|584.6|581.8|0
1629863700000|2021-08-25 03:55:00|584.6|581.8|584.41|581.61|584.79|581.99|584.03|581.23|0
1629864000000|2021-08-25 04:00:00|584.31|581.51|584.4|581.6|584.41|581.61|584.03|581.23|0
1629864300000|2021-08-25 04:05:00|584.5|581.7|584.02|581.22|584.59|581.79|584.02|581.22|0
1629864600000|2021-08-25 04:10:00|584.21|581.41|584.21|581.41|584.21|581.41|584.02|581.22|0
1629864900000|2021-08-25 04:15:00|584.4|581.6|584.4|581.6|584.59|581.79|584.4|581.6|0
1629865200000|2021-08-25 04:20:00|584.59|581.79|584.4|581.6|584.59|581.79|584.4|581.6|0
1629865500000|2021-08-25 04:25:00|584.59|581.79|584.58|581.78|584.78|581.98|584.58|581.78|0
1629865800000|2021-08-25 04:30:00|584.77|581.97|584.39|581.59|584.77|581.97|584.39|581.59|0
1629866100000|2021-08-25 04:35:00|584.58|581.78|584.77|581.97|584.77|581.97|584.48|581.68|0
1629866400000|2021-08-25 04:40:00|584.2|581.4|584.01|581.21|584.2|581.4|584.01|581.21|0
1629866700000|2021-08-25 04:45:00|584.2|581.4|584.01|581.21|584.48|581.68|583.82|581.02|0
1629867000000|2021-08-25 04:50:00|584|581.2|584|581.2|584|581.2|583.81|581.01|0
1629867300000|2021-08-25 04:55:00|583.81|581.01|583.24|580.44|583.81|581.01|583.24|580.44|0
1629867600000|2021-08-25 05:00:00|583.43|580.63|584.38|581.58|584.76|581.96|583.43|580.63|0
1629867900000|2021-08-25 05:05:00|584.57|581.77|584.76|581.96|584.95|582.15|584.38|581.58|0
1629868200000|2021-08-25 05:10:00|584.85|582.05|584.95|582.15|585.14|582.34|584.57|581.77|0
1629868500000|2021-08-25 05:15:00|584.76|581.96|585.13|582.33|585.13|582.33|584.75|581.95|0
1629868800000|2021-08-25 05:20:00|585.32|582.52|585.51|582.71|585.51|582.71|585.13|582.33|0
1629869100000|2021-08-25 05:25:00|585.7|582.9|586.74|583.94|586.93|584.13|585.32|582.52|0
1629869400000|2021-08-25 05:30:00|586.55|583.75|587.4|584.6|587.69|584.89|586.55|583.75|0
1629869700000|2021-08-25 05:35:00|587.5|584.7|587.69|584.89|587.88|585.08|587.31|584.51|0
1629870000000|2021-08-25 05:40:00|587.88|585.08|588.06|585.26|588.25|585.45|587.69|584.89|0
1629870300000|2021-08-25 05:45:00|587.87|585.07|587.49|584.69|588.06|585.26|587.49|584.69|0
1629870600000|2021-08-25 05:50:00|587.68|584.88|587.87|585.07|587.87|585.07|587.3|584.5|0
1629870900000|2021-08-25 05:55:00|588.06|585.26|587.96|585.16|588.06|585.26|587.87|585.07|0
1629871200000|2021-08-25 06:00:00|588.06|585.26|587.87|585.07|588.06|585.26|587.49|584.69|0
1629871500000|2021-08-25 06:05:00|588.06|585.26|587.67|584.87|588.63|585.83|587.48|584.68|0
1629871800000|2021-08-25 06:10:00|587.76|584.96|588.43|585.63|588.62|585.82|587.76|584.96|0
1629872100000|2021-08-25 06:15:00|588.24|585.44|587.86|585.06|588.24|585.44|587.67|584.87|0
1629872400000|2021-08-25 06:20:00|587.95|585.15|587.76|584.96|588.05|585.25|587.67|584.87|0
1629872700000|2021-08-25 06:25:00|587.86|585.06|588.05|585.25|588.43|585.63|587.86|585.06|0
1629873000000|2021-08-25 06:30:00|587.86|585.06|587.28|584.48|588.05|585.25|587.09|584.29|0
1629873300000|2021-08-25 06:35:00|587.09|584.29|587.28|584.48|587.47|584.67|587.09|584.29|0
1629873600000|2021-08-25 06:40:00|587.37|584.57|587.66|584.86|587.66|584.86|587.28|584.48|0
1629873900000|2021-08-25 06:45:00|587.85|585.05|588.04|585.24|588.42|585.62|587.85|585.05|0
1629874200000|2021-08-25 06:50:00|588.23|585.43|588.61|585.81|588.8|586|588.04|585.24|0
1629874500000|2021-08-25 06:55:00|588.42|585.62|588.41|585.61|588.79|585.99|588.03|585.23|0
1629874800000|2021-08-25 07:00:00|588.22|585.42|590.12|587.32|590.32|587.52|588.03|585.23|0
1629875100000|2021-08-25 07:05:00|589.92|587.52|589.16|586.76|589.92|587.52|588.59|586.19|0
1629875400000|2021-08-25 07:10:00|589.06|586.66|588.21|585.81|589.06|586.66|587.83|585.43|0
1629875700000|2021-08-25 07:15:00|588.4|586|588.59|586.19|589.35|586.95|588.21|585.81|0
1629876000000|2021-08-25 07:20:00|588.78|586.38|587.63|585.23|589.16|586.76|587.63|585.23|0
1629876300000|2021-08-25 07:25:00|587.82|585.42|588.58|586.18|588.58|586.18|587.82|585.42|0
1629876600000|2021-08-25 07:30:00|588.39|585.99|588.58|586.18|588.96|586.56|588.2|585.8|0
1629876900000|2021-08-25 07:35:00|588.39|585.99|588.96|586.56|589.15|586.75|588.39|585.99|0
1629877200000|2021-08-25 07:40:00|589.05|586.65|588.58|586.18|589.34|586.94|588.39|585.99|0
1629877500000|2021-08-25 07:45:00|588.77|586.37|589.14|586.74|589.53|587.13|588.38|585.98|0
1629877800000|2021-08-25 07:50:00|588.95|586.55|589.14|586.74|589.52|587.12|588.95|586.55|0
1629878100000|2021-08-25 07:55:00|588.95|586.55|588.57|586.17|589.14|586.74|588.57|586.17|0
1629878400000|2021-08-25 08:00:00|588.47|586.07|587.81|585.41|588.95|586.55|587.43|585.03|0
1629878700000|2021-08-25 08:05:00|587.62|585.22|587.99|585.59|588.19|585.79|587.42|585.02|0
1629879000000|2021-08-25 08:10:00|587.9|585.5|590.66|588.26|590.85|588.45|587.9|585.5|0
1629879300000|2021-08-25 08:15:00|590.56|588.16|591.8|589.4|591.99|589.59|590.47|588.07|0
1629879600000|2021-08-25 08:20:00|591.61|589.21|590.94|588.54|591.97|589.57|590.75|588.35|0
1629879900000|2021-08-25 08:25:00|591.13|588.73|590.55|588.15|591.13|588.73|590.17|587.77|0
1629880200000|2021-08-25 08:30:00|590.36|587.96|590.55|588.15|591.12|588.72|590.36|587.96|0
1629880500000|2021-08-25 08:35:00|590.36|587.96|589.4|587|590.55|588.15|589.21|586.81|0
1629880800000|2021-08-25 08:40:00|589.21|586.81|589.59|587.19|589.97|587.57|589.21|586.81|0
1629881100000|2021-08-25 08:45:00|589.21|586.81|589.78|587.38|589.78|587.38|589.21|586.81|0
1629881400000|2021-08-25 08:50:00|589.59|587.19|589.78|587.38|589.78|587.38|589.4|587|0
1629881700000|2021-08-25 08:55:00|589.97|587.57|589.4|587|589.97|587.57|589.4|587|0
1629882000000|2021-08-25 09:00:00|589.59|587.19|589.39|586.99|589.78|587.38|588.63|586.23|0
1629882300000|2021-08-25 09:05:00|589.29|586.89|589.01|586.61|589.39|586.99|588.82|586.42|0
1629882600000|2021-08-25 09:10:00|589.39|586.99|589.58|587.18|589.77|587.37|589.01|586.61|0
1629882900000|2021-08-25 09:15:00|589.77|587.37|590.24|587.84|590.53|588.13|589.39|586.99|0
1629883200000|2021-08-25 09:20:00|590.15|587.75|590.34|587.94|590.34|587.94|589.77|587.37|0
1629883500000|2021-08-25 09:25:00|590.15|587.75|589.76|587.36|590.15|587.75|589.57|587.17|0
1629883800000|2021-08-25 09:30:00|589.57|587.17|589.19|586.79|590.15|587.75|589.19|586.79|0
1629884100000|2021-08-25 09:35:00|589|586.6|589.19|586.79|589.57|587.17|589|586.6|0
1629884400000|2021-08-25 09:40:00|589.28|586.88|589.19|586.79|589.57|587.17|589|586.6|0
1629884700000|2021-08-25 09:45:00|589|586.6|589.38|586.98|589.76|587.36|589|586.6|0
1629885000000|2021-08-25 09:50:00|589.18|586.78|589.75|587.35|589.95|587.55|588.99|586.59|0
1629885300000|2021-08-25 09:55:00|589.94|587.54|589.75|587.35|589.94|587.54|589.18|586.78|0
1629885600000|2021-08-25 10:00:00|589.65|587.25|589.94|587.54|590.13|587.73|589.56|587.16|0
1629885900000|2021-08-25 10:05:00|589.75|587.35|589.56|587.16|590.13|587.73|589.37|586.97|0
1629886200000|2021-08-25 10:10:00|589.75|587.35|589.94|587.54|589.94|587.54|589.37|586.97|0
1629886500000|2021-08-25 10:15:00|589.75|587.35|589.36|586.96|590.13|587.73|589.36|586.96|0
1629886800000|2021-08-25 10:20:00|589.55|587.15|589.55|587.15|589.64|587.24|589.17|586.77|0
1629887100000|2021-08-25 10:25:00|589.36|586.96|589.17|586.77|589.55|587.15|589.17|586.77|0
1629887400000|2021-08-25 10:30:00|589.07|586.67|589.17|586.77|589.17|586.77|588.79|586.39|0
1629887700000|2021-08-25 10:35:00|589.36|586.96|589.35|586.95|589.55|587.15|588.97|586.57|0
1629888000000|2021-08-25 10:40:00|589.74|587.34|588.59|586.19|589.74|587.34|588.21|585.81|0
1629888300000|2021-08-25 10:45:00|588.4|586|588.4|586|588.97|586.57|588.21|585.81|0
1629888600000|2021-08-25 10:50:00|588.59|586.19|588.97|586.57|589.16|586.76|588.59|586.19|0
1629888900000|2021-08-25 10:55:00|588.78|586.38|589.35|586.95|589.35|586.95|588.78|586.38|0
1629889200000|2021-08-25 11:00:00|589.16|586.76|589.15|586.75|589.34|586.94|588.58|586.18|0
1629889500000|2021-08-25 11:05:00|589.34|586.94|588.01|585.61|589.34|586.94|587.63|585.23|0
1629889800000|2021-08-25 11:10:00|588.2|585.8|588.2|585.8|588.39|585.99|587.82|585.42|0
1629890100000|2021-08-25 11:15:00|588.39|585.99|587.43|585.03|588.58|586.18|587.43|585.03|0
1629890400000|2021-08-25 11:20:00|587.62|585.22|586.1|583.7|587.62|585.22|586.1|583.7|0
1629890700000|2021-08-25 11:25:00|586.29|583.89|586.48|584.08|586.67|584.27|586.1|583.7|0
1629891000000|2021-08-25 11:30:00|586.29|583.89|584.96|582.56|586.29|583.89|584.58|582.18|0
1629891300000|2021-08-25 11:35:00|584.77|582.37|585.33|582.93|585.71|583.31|584.77|582.37|0
1629891600000|2021-08-25 11:40:00|585.14|582.74|586.28|583.88|586.28|583.88|585.14|582.74|0
1629891900000|2021-08-25 11:45:00|586.47|584.07|586.85|584.45|586.85|584.45|586.28|583.88|0
1629892200000|2021-08-25 11:50:00|587.04|584.64|586.66|584.26|587.23|584.83|586.66|584.26|0
1629892500000|2021-08-25 11:55:00|586.85|584.45|587.23|584.83|587.23|584.83|586.66|584.26|0
1629892800000|2021-08-25 12:00:00|587.04|584.64|587.03|584.63|587.61|585.21|587.03|584.63|0
1629893100000|2021-08-25 12:05:00|586.84|584.44|587.41|585.01|587.6|585.2|586.84|584.44|0
1629893400000|2021-08-25 12:10:00|587.6|585.2|586.65|584.25|587.79|585.39|586.65|584.25|0
1629893700000|2021-08-25 12:15:00|586.84|584.44|586.65|584.25|587.03|584.63|586.65|584.25|0
1629894000000|2021-08-25 12:20:00|586.46|584.06|586.65|584.25|586.84|584.44|586.08|583.68|0
1629894300000|2021-08-25 12:25:00|586.46|584.06|586.45|584.05|586.65|584.25|586.26|583.86|0
1629894600000|2021-08-25 12:30:00|586.64|584.24|587.59|585.19|587.78|585.38|586.26|583.86|0
1629894900000|2021-08-25 12:35:00|587.4|585|588.73|586.33|588.73|586.33|587.4|585|0
1629895200000|2021-08-25 12:40:00|588.92|586.52|588.73|586.33|588.92|586.52|588.35|585.95|0
1629895500000|2021-08-25 12:45:00|588.92|586.52|589.3|586.9|589.68|587.28|588.92|586.52|0
1629895800000|2021-08-25 12:50:00|589.2|586.8|588.73|586.33|589.2|586.8|588.35|585.95|0
1629896100000|2021-08-25 12:55:00|588.92|586.52|589.49|587.09|589.49|587.09|588.35|585.95|0
1629896400000|2021-08-25 13:00:00|589.68|587.28|589.1|586.7|589.68|587.28|588.91|586.51|0
1629896700000|2021-08-25 13:05:00|588.91|586.51|589.29|586.89|589.67|587.27|588.91|586.51|0
1629897000000|2021-08-25 13:10:00|589.38|586.98|588.91|586.51|589.48|587.08|588.72|586.32|0
1629897300000|2021-08-25 13:15:00|589.1|586.7|588.72|586.32|589.1|586.7|588.72|586.32|0
1629897600000|2021-08-25 13:20:00|588.91|586.51|589.1|586.7|589.1|586.7|588.72|586.32|0
1629897900000|2021-08-25 13:25:00|589.29|586.89|589.47|587.07|589.67|587.27|588.9|586.5|0
1629898200000|2021-08-25 13:30:00|589.86|587.46|588.14|585.74|590.62|588.22|586.62|584.22|0
1629898500000|2021-08-25 13:35:00|587.95|585.55|588.71|586.31|589.47|587.07|587.95|585.55|0
1629898800000|2021-08-25 13:40:00|588.9|586.5|588.14|585.74|589.28|586.88|586.8|584.4|0
1629899100000|2021-08-25 13:45:00|588.33|585.93|589.09|586.69|589.28|586.88|588.13|585.73|0
1629899400000|2021-08-25 13:50:00|589.28|586.88|587.94|585.54|589.28|586.88|587.18|584.78|0
1629899700000|2021-08-25 13:55:00|587.75|585.35|590.61|588.21|590.61|588.21|587.56|585.16|0
1629900000000|2021-08-25 14:00:00|590.8|588.4|590.41|588.01|591.37|588.97|589.65|587.25|0
1629900300000|2021-08-25 14:05:00|590.6|588.2|589.65|587.25|590.79|588.39|589.27|586.87|0
1629900600000|2021-08-25 14:10:00|589.46|587.06|590.98|588.58|590.98|588.58|589.46|587.06|0
1629900900000|2021-08-25 14:15:00|591.17|588.77|591.17|588.77|592.13|589.73|590.98|588.58|0
1629901200000|2021-08-25 14:20:00|590.98|588.58|590.6|588.2|591.93|589.53|590.21|587.81|0
1629901500000|2021-08-25 14:25:00|590.79|588.39|590.21|587.81|590.79|588.39|589.64|587.24|0
1629901800000|2021-08-25 14:30:00|590.02|587.62|590.21|587.81|591.17|588.77|588.88|586.48|0
1629902100000|2021-08-25 14:35:00|590.4|588|591.16|588.76|591.35|588.95|589.45|587.05|0
1629902400000|2021-08-25 14:40:00|590.97|588.57|591.73|589.33|592.12|589.72|590.78|588.38|0
1629902700000|2021-08-25 14:45:00|591.92|589.52|591.35|588.95|592.11|589.71|590.97|588.57|0
1629903000000|2021-08-25 14:50:00|591.16|588.76|592.11|589.71|592.3|589.9|590.59|588.19|0
1629903300000|2021-08-25 14:55:00|591.92|589.52|591.54|589.14|592.3|589.9|591.15|588.75|0
1629903600000|2021-08-25 15:00:00|591.34|588.94|591.92|589.52|592.11|589.71|591.15|588.75|0
1629903900000|2021-08-25 15:05:00|592.11|589.71|591.65|589.25|592.3|589.9|590.69|588.29|0
1629904200000|2021-08-25 15:10:00|591.84|589.44|592.6|590.2|592.79|590.39|591.07|588.67|0
1629904500000|2021-08-25 15:15:00|592.79|590.39|592.41|590.01|592.79|590.39|591.64|589.24|0
1629904800000|2021-08-25 15:20:00|592.22|589.82|592.21|589.81|592.22|589.82|591.83|589.43|0
1629905100000|2021-08-25 15:25:00|592.4|590|594.29|591.89|594.29|591.89|592.21|589.81|0
1629905400000|2021-08-25 15:30:00|594.48|592.08|594.29|591.89|594.48|592.08|593.53|591.13|0
1629905700000|2021-08-25 15:35:00|594.38|591.98|593.52|591.12|594.38|591.98|593.33|590.93|0
1629906000000|2021-08-25 15:40:00|593.72|591.32|595.44|593.04|595.82|593.42|593.72|591.32|0
1629906300000|2021-08-25 15:45:00|595.24|592.84|595.63|593.23|596.01|593.61|594.86|592.46|0
1629906600000|2021-08-25 15:50:00|595.82|593.42|596.2|593.8|596.58|594.18|595.63|593.23|0
1629906900000|2021-08-25 15:55:00|596.01|593.61|596.2|593.8|597.16|594.76|595.82|593.42|0
1629907200000|2021-08-25 16:00:00|596.39|593.99|596.58|594.18|596.96|594.56|595.81|593.41|0
1629907500000|2021-08-25 16:05:00|596.39|593.99|596.77|594.37|596.77|594.37|596.19|593.79|0
1629907800000|2021-08-25 16:10:00|596.96|594.56|596.19|593.79|597.92|595.52|596|593.6|0
1629908100000|2021-08-25 16:15:00|596.38|593.98|596.95|594.55|596.96|594.56|596.19|593.79|0
1629908400000|2021-08-25 16:20:00|596.76|594.36|597.53|595.13|597.53|595.13|596.57|594.17|0
1629908700000|2021-08-25 16:25:00|597.34|594.94|597.72|595.32|597.91|595.51|596.95|594.55|0
1629909000000|2021-08-25 16:30:00|597.91|595.51|597.52|595.12|597.91|595.51|597.33|594.93|0
1629909300000|2021-08-25 16:35:00|597.72|595.32|597.52|595.12|597.91|595.51|596.95|594.55|0
1629909600000|2021-08-25 16:40:00|597.71|595.31|596.18|593.78|597.71|595.31|596.18|593.78|0
1629909900000|2021-08-25 16:45:00|596.37|593.97|596.37|593.97|596.75|594.35|596.18|593.78|0
1629910200000|2021-08-25 16:50:00|596.18|593.78|596.94|594.54|597.13|594.73|595.98|593.58|0
1629910500000|2021-08-25 16:55:00|597.13|594.73|597.51|595.11|598.28|595.88|597.13|594.73|0
1629910800000|2021-08-25 17:00:00|597.32|594.92|596.94|594.54|597.32|594.92|596.74|594.34|0
1629911100000|2021-08-25 17:05:00|597.13|594.73|596.93|594.53|597.32|594.92|596.36|593.96|0
1629911400000|2021-08-25 17:10:00|597.13|594.73|596.74|594.34|597.32|594.92|596.55|594.15|0
1629911700000|2021-08-25 17:15:00|596.93|594.53|597.12|594.72|597.32|594.92|596.74|594.34|0
1629912000000|2021-08-25 17:20:00|597.31|594.91|596.74|594.34|597.5|595.1|596.16|593.76|0
1629912300000|2021-08-25 17:25:00|596.54|594.14|596.52|594.12|596.9|594.5|596.33|593.93|0
1629912600000|2021-08-25 17:30:00|596.33|593.93|596.9|594.5|597.48|595.08|596.33|593.93|0
1629912900000|2021-08-25 17:35:00|597.09|594.69|596.71|594.31|597.28|594.88|596.52|594.12|0
1629913200000|2021-08-25 17:40:00|596.9|594.5|597.66|595.26|597.66|595.26|596.71|594.31|0
1629913500000|2021-08-25 17:45:00|597.47|595.07|596.89|594.49|597.66|595.26|596.89|594.49|0
1629913800000|2021-08-25 17:50:00|597.08|594.68|596.89|594.49|597.08|594.68|596.51|594.11|0
1629914100000|2021-08-25 17:55:00|596.7|594.3|596.51|594.11|596.89|594.49|596.32|593.92|0
1629914400000|2021-08-25 18:00:00|596.7|594.3|596.31|593.91|596.89|594.49|596.12|593.72|0
1629914700000|2021-08-25 18:05:00|596.5|594.1|597.46|595.06|598.23|595.83|596.5|594.1|0
1629915000000|2021-08-25 18:10:00|597.55|595.15|597.65|595.25|597.84|595.44|597.27|594.87|0
1629915300000|2021-08-25 18:15:00|597.84|595.44|596.88|594.48|597.84|595.44|596.69|594.29|0
1629915600000|2021-08-25 18:20:00|597.07|594.67|596.88|594.48|597.07|594.67|596.31|593.91|0
1629915900000|2021-08-25 18:25:00|597.07|594.67|597.26|594.86|597.64|595.24|596.88|594.48|0
1629916200000|2021-08-25 18:30:00|597.07|594.67|596.49|594.09|597.45|595.05|596.49|594.09|0
1629916500000|2021-08-25 18:35:00|596.68|594.28|595.34|592.94|596.68|594.28|594.96|592.56|0
1629916800000|2021-08-25 18:40:00|595.53|593.13|596.77|594.37|596.77|594.37|595.53|593.13|0
1629917100000|2021-08-25 18:45:00|596.68|594.28|596.1|593.7|596.68|594.28|596.1|593.7|0
1629917400000|2021-08-25 18:50:00|596.29|593.89|596.48|594.08|596.87|594.47|596.1|593.7|0
1629917700000|2021-08-25 18:55:00|596.68|594.28|595.65|593.25|596.68|594.28|595.65|593.25|0
1629918000000|2021-08-25 19:00:00|595.45|593.05|595.07|592.67|596.03|593.63|594.88|592.48|0
1629918300000|2021-08-25 19:05:00|595.26|592.86|595.26|592.86|595.64|593.24|594.88|592.48|0
1629918600000|2021-08-25 19:10:00|595.45|593.05|593.92|591.52|595.45|593.05|593.72|591.32|0
1629918900000|2021-08-25 19:15:00|593.72|591.32|594.11|591.71|594.11|591.71|593.34|590.94|0
1629919200000|2021-08-25 19:20:00|593.91|591.51|594.1|591.7|594.3|591.9|593.72|591.32|0
1629919500000|2021-08-25 19:25:00|594.29|591.89|594.68|592.28|595.25|592.85|594.29|591.89|0
1629919800000|2021-08-25 19:30:00|594.87|592.47|595.82|593.42|596.02|593.62|594.87|592.47|0
1629920100000|2021-08-25 19:35:00|596.02|593.62|595.82|593.42|596.97|594.57|595.82|593.42|0
1629920400000|2021-08-25 19:40:00|596.01|593.61|597.55|595.15|597.55|595.15|595.05|592.65|0
1629920700000|2021-08-25 19:45:00|597.74|595.34|595.63|593.23|598.31|595.91|595.63|593.23|0
1629921000000|2021-08-25 19:50:00|596.39|593.99|596.77|594.37|596.77|594.37|595.63|593.23|0
1629921300000|2021-08-25 19:55:00|596.97|594.57|594.09|591.69|597.16|594.76|594.09|591.69|0
1629921600000|2021-08-25 20:00:00|594.28|591.88|594.47|592.07|595.24|592.84|594.28|591.88|0
1629921900000|2021-08-25 20:05:00|594.66|592.26|593.7|591.3|594.85|592.45|593.51|591.11|0
1629922200000|2021-08-25 20:10:00|593.51|591.11|594.85|592.45|595.04|592.64|593.51|591.11|0
1629922500000|2021-08-25 20:15:00|595.24|592.44|594.47|591.67|595.24|592.44|594.28|591.48|0
1629922800000|2021-08-25 20:20:00|594.66|591.86|594.66|591.86|594.66|591.86|594.28|591.48|0
1629923100000|2021-08-25 20:25:00|594.47|591.67|594.66|591.86|594.66|591.86|594.28|591.48|0
1629923400000|2021-08-25 20:30:00|594.85|592.05|594.85|592.05|594.85|592.05|594.66|591.86|0
1629923700000|2021-08-25 20:35:00|595.04|592.24|595.04|592.24|595.23|592.43|595.04|592.24|0
1629924000000|2021-08-25 20:40:00|594.85|592.05|595.42|592.62|595.42|592.62|594.85|592.05|0
1629924300000|2021-08-25 20:45:00|595.23|592.43|595.03|592.23|595.23|592.43|594.94|592.14|0
1629924600000|2021-08-25 20:50:00|594.84|592.04|595.22|592.42|595.22|592.42|594.84|592.04|0
1629924900000|2021-08-25 20:55:00|595.42|592.62|595.31|592.51|595.42|592.62|595.03|592.23|0
1629925200000|2021-08-25 21:00:00|595.27|592.47|594.98|592.18|595.27|592.47|594.79|591.99|0
1629925500000|2021-08-25 21:05:00|595.01|592.21|595.1|592.3|595.1|592.3|594.96|592.16|0
1629925800000|2021-08-25 21:10:00|595.12|592.32|594.98|592.18|595.18|592.38|594.9|592.1|0
1629926100000|2021-08-25 21:15:00|595.01|592.21|595.01|592.21|595.03|592.23|595.01|592.21|0
1629926400000|2021-08-25 21:20:00|595.03|592.23|595.03|592.23|595.26|592.46|594.89|592.09|0
1629926700000|2021-08-25 21:25:00|595|592.2|595|592.2|595.4|592.6|595|592.2|0
1629927000000|2021-08-25 21:30:00|595.22|592.42|595.31|592.51|595.36|592.56|595.11|592.31|0
1629927600000|2021-08-25 21:40:00|595.3|592.5|595.46|592.66|595.46|592.66|595.27|592.47|0
1629927900000|2021-08-25 21:45:00|595.43|592.63|595.42|592.62|595.49|592.69|595.42|592.62|0
1629928200000|2021-08-25 21:50:00|595.45|592.65|595.42|592.62|595.45|592.65|595.42|592.62|0
1629928500000|2021-08-25 21:55:00|595.37|592.57|595.59|592.79|595.67|592.87|595.37|592.57|0
1629928800000|2021-08-25 22:00:00|595.48|592.68|594.62|591.82|595.58|592.78|594.62|591.82|0
1629929100000|2021-08-25 22:05:00|594.43|591.63|594.62|591.82|594.62|591.82|594.43|591.63|0
1629929400000|2021-08-25 22:10:00|594.81|592.01|594.23|591.43|594.81|592.01|594.23|591.43|0
1629929700000|2021-08-25 22:15:00|594.42|591.62|594.42|591.62|594.62|591.82|594.42|591.62|0
1629930000000|2021-08-25 22:20:00|594.61|591.81|594.23|591.43|594.61|591.81|594.23|591.43|0
1629930300000|2021-08-25 22:25:00|594.13|591.33|594.42|591.62|594.42|591.62|594.04|591.24|0
1629930600000|2021-08-25 22:30:00|594.61|591.81|594.99|592.19|594.99|592.19|594.61|591.81|0
1629930900000|2021-08-25 22:35:00|595.18|592.38|594.99|592.19|595.18|592.38|594.8|592|0
1629931200000|2021-08-25 22:40:00|594.8|592|594.8|592|594.99|592.19|594.8|592|0
1629931500000|2021-08-25 22:45:00|594.99|592.19|594.79|591.99|594.99|592.19|594.6|591.8|0
1629931800000|2021-08-25 22:50:00|594.99|592.19|594.98|592.18|595.18|592.38|594.98|592.18|0
1629932100000|2021-08-25 22:55:00|594.79|591.99|594.79|591.99|594.98|592.18|594.79|591.99|0
1629932400000|2021-08-25 23:00:00|594.98|592.18|594.79|591.99|594.98|592.18|594.79|591.99|0
1629932700000|2021-08-25 23:05:00|594.6|591.8|594.59|591.79|594.6|591.8|594.4|591.6|0
1629933000000|2021-08-25 23:10:00|594.79|591.99|594.59|591.79|594.79|591.99|594.59|591.79|0
1629933300000|2021-08-25 23:15:00|594.78|591.98|594.59|591.79|594.78|591.98|594.59|591.79|0
1629933600000|2021-08-25 23:20:00|594.68|591.88|594.4|591.6|594.68|591.88|594.4|591.6|0
1629933900000|2021-08-25 23:25:00|594.2|591.4|594.29|591.49|594.4|591.6|594.2|591.4|0
1629934200000|2021-08-25 23:30:00|594.2|591.4|595.16|592.36|595.16|592.36|594.2|591.4|0
1629934500000|2021-08-25 23:35:00|594.97|592.17|594.77|591.97|594.97|592.17|594.77|591.97|0
1629934800000|2021-08-25 23:40:00|594.96|592.16|595.05|592.25|595.16|592.36|594.96|592.16|0
1629935100000|2021-08-25 23:45:00|594.96|592.16|594.39|591.59|594.96|592.16|594.2|591.4|0
1629935400000|2021-08-25 23:50:00|594.19|591.39|594.38|591.58|594.39|591.59|594.19|591.39|0
1629935700000|2021-08-25 23:55:00|594.19|591.39|594.19|591.39|594.38|591.58|594.19|591.39|0
1629936000000|2021-08-26 00:00:00|594.38|591.58|592.85|590.05|594.38|591.58|592.85|590.05|0
1629936300000|2021-08-26 00:05:00|593.04|590.24|592.85|590.05|593.23|590.43|592.66|589.86|0
1629936600000|2021-08-26 00:10:00|592.65|589.85|592.65|589.85|593.23|590.43|592.65|589.85|0
1629936900000|2021-08-26 00:15:00|592.46|589.66|592.65|589.85|592.84|590.04|592.27|589.47|0
1629937200000|2021-08-26 00:20:00|592.84|590.04|590.93|588.13|592.84|590.04|590.93|588.13|0
1629937500000|2021-08-26 00:25:00|591.12|588.32|591.5|588.7|591.5|588.7|590.35|587.55|0
1629937800000|2021-08-26 00:30:00|591.4|588.6|592.07|589.27|592.07|589.27|590.93|588.13|0
1629938100000|2021-08-26 00:35:00|591.88|589.08|591.11|588.31|591.88|589.08|591.11|588.31|0
1629938400000|2021-08-26 00:40:00|590.92|588.12|591.49|588.69|591.49|588.69|590.92|588.12|0
1629938700000|2021-08-26 00:45:00|591.39|588.59|591.11|588.31|591.68|588.88|590.92|588.12|0
1629939000000|2021-08-26 00:50:00|590.92|588.12|591.11|588.31|591.3|588.5|590.92|588.12|0
1629939300000|2021-08-26 00:55:00|591.01|588.21|591.49|588.69|591.49|588.69|590.92|588.12|0
1629939600000|2021-08-26 01:00:00|591.3|588.5|590.72|587.92|591.3|588.5|590.53|587.73|0
1629939900000|2021-08-26 01:05:00|590.91|588.11|589.38|586.58|591.1|588.3|589.38|586.58|0
1629940200000|2021-08-26 01:10:00|589.19|586.39|589.76|586.96|589.95|587.15|589|586.2|0
1629940500000|2021-08-26 01:15:00|589.57|586.77|589.37|586.57|589.95|587.15|588.79|585.99|0
1629940800000|2021-08-26 01:20:00|589.17|586.37|589.17|586.37|589.75|586.95|588.79|585.99|0
1629941100000|2021-08-26 01:25:00|589.36|586.56|589.17|586.37|589.55|586.75|589.17|586.37|0
1629941400000|2021-08-26 01:30:00|589.36|586.56|587.83|585.03|589.55|586.75|587.64|584.84|0
1629941700000|2021-08-26 01:35:00|587.64|584.84|588.59|585.79|588.78|585.98|587.26|584.46|0
1629942000000|2021-08-26 01:40:00|588.4|585.6|588.4|585.6|588.59|585.79|588.21|585.41|0
1629942300000|2021-08-26 01:45:00|588.59|585.79|589.35|586.55|589.35|586.55|588.4|585.6|0
1629942600000|2021-08-26 01:50:00|589.16|586.36|589.83|587.03|590.5|587.7|589.16|586.36|0
1629942900000|2021-08-26 01:55:00|589.73|586.93|588.97|586.17|589.73|586.93|588.97|586.17|0
1629943200000|2021-08-26 02:00:00|589.16|586.36|588.39|585.59|589.54|586.74|588.2|585.4|0
1629943500000|2021-08-26 02:05:00|588.2|585.4|587.24|584.44|588.39|585.59|586.86|584.06|0
1629943800000|2021-08-26 02:10:00|587.05|584.25|587.62|584.82|588.01|585.21|587.05|584.25|0
1629944100000|2021-08-26 02:15:00|587.81|585.01|587.05|584.25|587.81|585.01|587.05|584.25|0
1629944400000|2021-08-26 02:20:00|587.24|584.44|586.86|584.06|587.43|584.63|586.67|583.87|0
1629944700000|2021-08-26 02:25:00|587.05|584.25|586.47|583.67|587.24|584.44|586.47|583.67|0
1629945000000|2021-08-26 02:30:00|586.66|583.86|587.04|584.24|587.04|584.24|586.28|583.48|0
1629945300000|2021-08-26 02:35:00|586.85|584.05|586.85|584.05|587.23|584.43|586.66|583.86|0
1629945600000|2021-08-26 02:40:00|587.04|584.24|587.23|584.43|587.23|584.43|586.66|583.86|0
1629945900000|2021-08-26 02:45:00|587.42|584.62|587.8|585|587.99|585.19|587.04|584.24|0
1629946200000|2021-08-26 02:50:00|587.99|585.19|587.61|584.81|587.99|585.19|587.42|584.62|0
1629946500000|2021-08-26 02:55:00|587.8|585|587.99|585.19|588.18|585.38|587.61|584.81|0
1629946800000|2021-08-26 03:00:00|588.18|585.38|587.6|584.8|588.18|585.38|587.41|584.61|0
1629947100000|2021-08-26 03:05:00|587.41|584.61|587.41|584.61|587.79|584.99|587.41|584.61|0
1629947400000|2021-08-26 03:10:00|587.22|584.42|586.64|583.84|587.41|584.61|586.45|583.65|0
1629947700000|2021-08-26 03:15:00|586.45|583.65|586.83|584.03|587.03|584.23|586.45|583.65|0
1629948000000|2021-08-26 03:20:00|586.92|584.12|587.21|584.41|587.21|584.41|586.64|583.84|0
1629948300000|2021-08-26 03:25:00|587.3|584.5|587.78|584.98|587.78|584.98|587.21|584.41|0
1629948600000|2021-08-26 03:30:00|587.98|585.18|587.97|585.17|587.98|585.18|587.78|584.98|0
1629948900000|2021-08-26 03:35:00|588.16|585.36|588.54|585.74|588.74|585.94|587.97|585.17|0
1629949200000|2021-08-26 03:40:00|588.35|585.55|588.35|585.55|588.54|585.74|588.16|585.36|0
1629949500000|2021-08-26 03:45:00|588.16|585.36|587.58|584.78|588.35|585.55|587.58|584.78|0
1629949800000|2021-08-26 03:50:00|587.39|584.59|587.77|584.97|587.97|585.17|587.39|584.59|0
1629950100000|2021-08-26 03:55:00|587.96|585.16|588.15|585.35|588.35|585.55|587.86|585.06|0
1629950400000|2021-08-26 04:00:00|587.96|585.16|588.15|585.35|588.15|585.35|587.77|584.97|0
1629950700000|2021-08-26 04:05:00|587.96|585.16|588.15|585.35|588.15|585.35|587.96|585.16|0
1629951000000|2021-08-26 04:10:00|587.96|585.16|588.34|585.54|588.53|585.73|587.96|585.16|0
1629951300000|2021-08-26 04:15:00|588.53|585.73|588.53|585.73|588.53|585.73|588.34|585.54|0
1629951600000|2021-08-26 04:20:00|588.72|585.92|588.72|585.92|588.72|585.92|588.34|585.54|0
1629951900000|2021-08-26 04:25:00|588.62|585.82|588.71|585.91|588.72|585.92|588.52|585.72|0
1629952200000|2021-08-26 04:30:00|588.9|586.1|589.1|586.3|589.29|586.49|588.9|586.1|0
1629952500000|2021-08-26 04:35:00|589.19|586.39|589.09|586.29|589.29|586.49|588.9|586.1|0
1629952800000|2021-08-26 04:40:00|589.28|586.48|588.9|586.1|589.28|586.48|588.9|586.1|0
1629953100000|2021-08-26 04:45:00|588.71|585.91|588.71|585.91|588.9|586.1|588.52|585.72|0
1629953400000|2021-08-26 04:50:00|588.9|586.1|588.7|585.9|588.9|586.1|588.51|585.71|0
1629953700000|2021-08-26 04:55:00|588.51|585.71|588.51|585.71|588.7|585.9|588.13|585.33|0
1629954000000|2021-08-26 05:00:00|588.32|585.52|588.51|585.71|589.08|586.28|588.32|585.52|0
1629954300000|2021-08-26 05:05:00|588.32|585.52|588.89|586.09|589.08|586.28|588.32|585.52|0
1629954600000|2021-08-26 05:10:00|588.7|585.9|588.51|585.71|588.89|586.09|588.31|585.51|0
1629954900000|2021-08-26 05:15:00|588.7|585.9|589.08|586.28|589.08|586.28|588.5|585.7|0
1629955200000|2021-08-26 05:20:00|588.89|586.09|589.27|586.47|589.46|586.66|588.89|586.09|0
1629955500000|2021-08-26 05:25:00|589.46|586.66|589.26|586.46|589.46|586.66|588.88|586.08|0
1629955800000|2021-08-26 05:30:00|589.07|586.27|588.88|586.08|589.07|586.27|588.69|585.89|0
1629956100000|2021-08-26 05:35:00|588.69|585.89|588.88|586.08|589.16|586.36|588.69|585.89|0
1629956400000|2021-08-26 05:40:00|589.07|586.27|589.64|586.84|589.64|586.84|588.88|586.08|0
1629956700000|2021-08-26 05:45:00|589.83|587.03|589.64|586.84|589.83|587.03|589.45|586.65|0
1629957000000|2021-08-26 05:50:00|589.45|586.65|589.83|587.03|590.02|587.22|589.45|586.65|0
1629957300000|2021-08-26 05:55:00|590.02|587.22|589.83|587.03|590.02|587.22|589.64|586.84|0
1629957600000|2021-08-26 06:00:00|589.63|586.83|591.23|588.43|591.23|588.43|589.25|586.45|0
1629957900000|2021-08-26 06:05:00|591.04|588.24|590.09|587.29|591.23|588.43|590.09|587.29|0
1629958200000|2021-08-26 06:10:00|590.28|587.48|588.94|586.14|590.28|587.48|588.94|586.14|0
1629958500000|2021-08-26 06:15:00|588.84|586.04|590.08|587.28|590.08|587.28|588.75|585.95|0
1629958800000|2021-08-26 06:20:00|589.89|587.09|589.12|586.32|589.89|587.09|589.03|586.23|0
1629959100000|2021-08-26 06:25:00|588.93|586.13|589.12|586.32|589.7|586.9|588.93|586.13|0
1629959400000|2021-08-26 06:30:00|588.93|586.13|589.31|586.51|589.5|586.7|588.93|586.13|0
1629959700000|2021-08-26 06:35:00|589.4|586.6|588.74|585.94|589.5|586.7|588.74|585.94|0
1629960000000|2021-08-26 06:40:00|588.55|585.75|587.97|585.17|588.74|585.94|587.78|584.98|0
1629960300000|2021-08-26 06:45:00|588.16|585.36|587.97|585.17|588.54|585.74|587.78|584.98|0
1629960600000|2021-08-26 06:50:00|588.16|585.36|588.16|585.36|588.54|585.74|587.59|584.79|0
1629960900000|2021-08-26 06:55:00|587.97|585.17|588.35|585.55|588.73|585.93|587.97|585.17|0
1629961200000|2021-08-26 07:00:00|588.16|585.36|587.77|584.97|589.87|587.07|587.77|584.97|0
1629961500000|2021-08-26 07:05:00|587.57|585.17|585.47|583.07|588.53|586.13|584.9|582.5|0
1629961800000|2021-08-26 07:10:00|585.28|582.88|586.81|584.41|587.19|584.79|584.71|582.31|0
1629962100000|2021-08-26 07:15:00|586.61|584.21|587.18|584.78|587.19|584.79|585.85|583.45|0
1629962400000|2021-08-26 07:20:00|587.09|584.69|586.8|584.4|587.38|584.98|585.47|583.07|0
1629962700000|2021-08-26 07:25:00|586.99|584.59|589.47|587.07|589.85|587.45|586.61|584.21|0
1629963000000|2021-08-26 07:30:00|590.04|587.64|590.52|588.12|591.57|589.17|589.85|587.45|0
1629963300000|2021-08-26 07:35:00|590.61|588.21|591.09|588.69|592.72|590.32|590.61|588.21|0
1629963600000|2021-08-26 07:40:00|591|588.6|590.61|588.21|591.95|589.55|590.04|587.64|0
1629963900000|2021-08-26 07:45:00|590.8|588.4|590.99|588.59|591.18|588.78|590.23|587.83|0
1629964200000|2021-08-26 07:50:00|590.8|588.4|590.03|587.63|591.56|589.16|590.03|587.63|0
1629964500000|2021-08-26 07:55:00|589.84|587.44|591.56|589.16|591.94|589.54|589.84|587.44|0
1629964800000|2021-08-26 08:00:00|591.75|589.35|591.75|589.35|592.52|590.12|591.37|588.97|0
1629965100000|2021-08-26 08:05:00|592.13|589.73|591.17|588.77|592.13|589.73|590.6|588.2|0
1629965400000|2021-08-26 08:10:00|591.27|588.87|591.84|589.44|592.13|589.73|590.98|588.58|0
1629965700000|2021-08-26 08:15:00|591.75|589.35|591.84|589.44|592.89|590.49|591.74|589.34|0
1629966000000|2021-08-26 08:20:00|591.74|589.34|591.83|589.43|593.27|590.87|591.36|588.96|0
1629966300000|2021-08-26 08:25:00|591.74|589.34|591.36|588.96|592.12|589.72|591.17|588.77|0
1629966600000|2021-08-26 08:30:00|591.55|589.15|591.55|589.15|591.74|589.34|591.17|588.77|0
1629966900000|2021-08-26 08:35:00|591.35|588.95|591.54|589.14|592.88|590.48|591.35|588.95|0
1629967200000|2021-08-26 08:40:00|591.35|588.95|591.35|588.95|591.54|589.14|590.97|588.57|0
1629967500000|2021-08-26 08:45:00|591.54|589.14|591.25|588.85|591.54|589.14|590.97|588.57|0
1629967800000|2021-08-26 08:50:00|591.16|588.76|591.16|588.76|591.35|588.95|590.96|588.56|0
1629968100000|2021-08-26 08:55:00|591.25|588.85|590.2|587.8|591.35|588.95|590.2|587.8|0
1629968400000|2021-08-26 09:00:00|590.39|587.99|588.86|586.46|590.58|588.18|588.48|586.08|0
1629968700000|2021-08-26 09:05:00|588.67|586.27|589.05|586.65|589.24|586.84|587.71|585.31|0
1629969000000|2021-08-26 09:10:00|588.86|586.46|589.62|587.22|590.19|587.79|588.86|586.46|0
1629969300000|2021-08-26 09:15:00|589.33|586.93|590.19|587.79|590.38|587.98|589.24|586.84|0
1629969600000|2021-08-26 09:20:00|590|587.6|589.81|587.41|590.38|587.98|589.42|587.02|0
1629969900000|2021-08-26 09:25:00|590|587.6|589.61|587.21|590.95|588.55|589.42|587.02|0
1629970200000|2021-08-26 09:30:00|589.23|586.83|589.61|587.21|589.89|587.49|588.47|586.07|0
1629970500000|2021-08-26 09:35:00|589.7|587.3|589.8|587.4|589.99|587.59|588.84|586.44|0
1629970800000|2021-08-26 09:40:00|589.7|587.3|589.8|587.4|590.18|587.78|589.23|586.83|0
1629971100000|2021-08-26 09:45:00|589.61|587.21|590.18|587.78|590.37|587.97|589.61|587.21|0
1629971400000|2021-08-26 09:50:00|590.37|587.97|590.37|587.97|590.75|588.35|589.79|587.39|0
1629971700000|2021-08-26 09:55:00|590.56|588.16|591.13|588.73|591.13|588.73|590.56|588.16|0
1629972000000|2021-08-26 10:00:00|590.94|588.54|591.89|589.49|592.08|589.68|590.94|588.54|0
1629972300000|2021-08-26 10:05:00|591.7|589.3|590.74|588.34|592.08|589.68|590.55|588.15|0
1629972600000|2021-08-26 10:10:00|590.55|588.15|590.74|588.34|591.12|588.72|590.55|588.15|0
1629972900000|2021-08-26 10:15:00|590.93|588.53|591.12|588.72|591.5|589.1|590.93|588.53|0
1629973200000|2021-08-26 10:20:00|591.31|588.91|591.12|588.72|591.5|589.1|590.74|588.34|0
1629973500000|2021-08-26 10:25:00|591.31|588.91|591.31|588.91|591.5|589.1|590.93|588.53|0
1629973800000|2021-08-26 10:30:00|591.5|589.1|590.16|587.76|591.88|589.48|590.16|587.76|0
1629974100000|2021-08-26 10:35:00|590.35|587.95|591.49|589.09|591.69|589.29|590.16|587.76|0
1629974400000|2021-08-26 10:40:00|591.69|589.29|591.3|588.9|591.69|589.29|591.3|588.9|0
1629974700000|2021-08-26 10:45:00|591.49|589.09|591.87|589.47|592.07|589.67|591.3|588.9|0
1629975000000|2021-08-26 10:50:00|592.06|589.66|591.87|589.47|592.45|590.05|591.68|589.28|0
1629975300000|2021-08-26 10:55:00|591.77|589.37|591.3|588.9|591.87|589.47|590.91|588.51|0
1629975600000|2021-08-26 11:00:00|591.68|589.28|591.48|589.08|591.87|589.47|591.1|588.7|0
1629975900000|2021-08-26 11:05:00|591.29|588.89|591.24|588.84|591.81|589.41|591.24|588.84|0
1629976200000|2021-08-26 11:10:00|591.43|589.03|591.43|589.03|591.62|589.22|591.24|588.84|0
1629976500000|2021-08-26 11:15:00|591.24|588.84|592.19|589.79|592.19|589.79|591.24|588.84|0
1629976800000|2021-08-26 11:20:00|592|589.6|593.91|591.51|594.1|591.7|592|589.6|0
1629977100000|2021-08-26 11:25:00|593.72|591.32|593.14|590.74|594.1|591.7|593.14|590.74|0
1629977400000|2021-08-26 11:30:00|593.04|590.64|592.76|590.36|593.04|590.64|592.57|590.17|0
1629977700000|2021-08-26 11:35:00|592.95|590.55|593.33|590.93|593.71|591.31|592.76|590.36|0
1629978000000|2021-08-26 11:40:00|593.52|591.12|593.33|590.93|593.9|591.5|593.33|590.93|0
1629978300000|2021-08-26 11:45:00|593.14|590.74|593.71|591.31|593.9|591.5|593.14|590.74|0
1629978600000|2021-08-26 11:50:00|593.52|591.12|593.32|590.92|593.9|591.5|593.22|590.82|0
1629978900000|2021-08-26 11:55:00|593.13|590.73|593.13|590.73|593.52|591.12|592.94|590.54|0
1629979200000|2021-08-26 12:00:00|593.32|590.92|593.7|591.3|593.9|591.5|593.13|590.73|0
1629979500000|2021-08-26 12:05:00|593.51|591.11|593.7|591.3|593.7|591.3|593.32|590.92|0
1629979800000|2021-08-26 12:10:00|593.89|591.49|593.79|591.39|593.89|591.49|593.51|591.11|0
1629980100000|2021-08-26 12:15:00|593.89|591.49|593.89|591.49|593.89|591.49|593.51|591.11|0
1629980400000|2021-08-26 12:20:00|593.7|591.3|593.69|591.29|594.08|591.68|593.5|591.1|0
1629980700000|2021-08-26 12:25:00|593.89|591.49|593.88|591.48|594.27|591.87|593.69|591.29|0
1629981000000|2021-08-26 12:30:00|593.78|591.38|593.5|591.1|594.08|591.68|593.31|590.91|0
1629981300000|2021-08-26 12:35:00|593.31|590.91|589.48|587.08|593.31|590.91|588.34|585.94|0
1629981600000|2021-08-26 12:40:00|589.67|587.27|590.24|587.84|591.2|588.8|588.72|586.32|0
1629981900000|2021-08-26 12:45:00|589.86|587.46|591.2|588.8|591.39|588.99|589.67|587.27|0
1629982200000|2021-08-26 12:50:00|591.01|588.61|591|588.6|591.39|588.99|590.05|587.65|0
1629982500000|2021-08-26 12:55:00|590.81|588.41|590.62|588.22|591|588.6|589.86|587.46|0
1629982800000|2021-08-26 13:00:00|590.81|588.41|590.62|588.22|591.57|589.17|590.04|587.64|0
1629983100000|2021-08-26 13:05:00|590.81|588.41|591.19|588.79|591.19|588.79|590.23|587.83|0
1629983400000|2021-08-26 13:10:00|591.38|588.98|591.19|588.79|591.38|588.98|590.8|588.4|0
1629983700000|2021-08-26 13:15:00|591.38|588.98|591.38|588.98|591.95|589.55|590.99|588.59|0
1629984000000|2021-08-26 13:20:00|591.57|589.17|591.18|588.78|591.95|589.55|591.18|588.78|0
1629984300000|2021-08-26 13:25:00|591.37|588.97|591.56|589.16|591.95|589.55|590.42|588.02|0
1629984600000|2021-08-26 13:30:00|591.75|589.35|593.28|590.88|593.28|590.88|590.99|588.59|0
1629984900000|2021-08-26 13:35:00|593.09|590.69|589.84|587.44|593.47|591.07|589.65|587.25|0
1629985200000|2021-08-26 13:40:00|590.03|587.63|590.41|588.01|592.32|589.92|589.45|587.05|0
1629985500000|2021-08-26 13:45:00|590.79|588.39|591.75|589.35|592.89|590.49|590.41|588.01|0
1629985800000|2021-08-26 13:50:00|591.94|589.54|591.36|588.96|591.94|589.54|589.64|587.24|0
1629986100000|2021-08-26 13:55:00|591.17|588.77|588.49|586.09|591.36|588.96|588.49|586.09|0
1629986400000|2021-08-26 14:00:00|588.3|585.9|590.4|588|590.4|588|588.3|585.9|0
1629986700000|2021-08-26 14:05:00|590.21|587.81|590.21|587.81|590.59|588.19|589.25|586.85|0
1629987000000|2021-08-26 14:10:00|590.02|587.62|590.78|588.38|591.54|589.14|590.02|587.62|0
1629987300000|2021-08-26 14:15:00|590.97|588.57|589.82|587.42|591.16|588.76|588.87|586.47|0
1629987600000|2021-08-26 14:20:00|590.01|587.61|587.91|585.51|590.01|587.61|587.72|585.32|0
1629987900000|2021-08-26 14:25:00|587.72|585.32|584.56|582.16|587.72|585.32|575.14|572.74|0
1629988200000|2021-08-26 14:30:00|584.75|582.35|584.4|582|587.03|584.63|582.28|579.88|0
1629988500000|2021-08-26 14:35:00|584.78|582.38|584.21|581.81|587.82|585.42|583.26|580.86|0
1629988800000|2021-08-26 14:40:00|584.02|581.62|582.46|580.06|584.02|581.62|580.05|577.65|0
1629989100000|2021-08-26 14:45:00|582.27|579.87|582.27|579.87|584.73|582.33|581.51|579.11|0
1629989400000|2021-08-26 14:50:00|582.46|580.06|579.62|577.22|583.02|580.62|578.77|576.37|0
1629989700000|2021-08-26 14:55:00|579.43|577.03|581.51|579.11|582.64|580.24|579.43|577.03|0
1629990000000|2021-08-26 15:00:00|581.7|579.3|578.67|576.27|581.7|579.3|576.41|574.01|0
1629990300000|2021-08-26 15:05:00|578.48|576.08|582.64|580.24|583.02|580.62|577.35|574.95|0
1629990600000|2021-08-26 15:10:00|582.45|580.05|583.54|581.14|585.48|583.08|582.45|580.05|0
1629990900000|2021-08-26 15:15:00|583.35|580.95|585.9|583.5|586.42|584.02|583.35|580.95|0
1629991200000|2021-08-26 15:20:00|586.09|583.69|584.76|582.36|588.18|585.78|584.57|582.17|0
1629991500000|2021-08-26 15:25:00|585.14|582.74|584.95|582.55|586.47|584.07|584.19|581.79|0
1629991800000|2021-08-26 15:30:00|585.14|582.74|584|581.6|585.33|582.93|582.86|580.46|0
1629992100000|2021-08-26 15:35:00|584.19|581.79|586.08|583.68|586.08|583.68|582.67|580.27|0
1629992400000|2021-08-26 15:40:00|585.89|583.49|583.42|581.02|587.22|584.82|583.05|580.65|0
1629992700000|2021-08-26 15:45:00|583.24|580.84|583.04|580.64|584.37|581.97|582.29|579.89|0
1629993000000|2021-08-26 15:50:00|583.23|580.83|583.99|581.59|584.75|582.35|582.66|580.26|0
1629993300000|2021-08-26 15:55:00|584.18|581.78|585.13|582.73|585.7|583.3|583.42|581.02|0
1629993600000|2021-08-26 16:00:00|585.32|582.92|588.93|586.53|589.12|586.72|585.13|582.73|0
1629993900000|2021-08-26 16:05:00|589.12|586.72|588.35|585.95|589.12|586.72|587.78|585.38|0
1629994200000|2021-08-26 16:10:00|588.54|586.14|588.73|586.33|589.11|586.71|588.35|585.95|0
1629994500000|2021-08-26 16:15:00|589.11|586.71|588.73|586.33|589.49|587.09|588.73|586.33|0
1629994800000|2021-08-26 16:20:00|588.92|586.52|588.92|586.52|589.11|586.71|588.54|586.14|0
1629995100000|2021-08-26 16:25:00|588.73|586.33|588.34|585.94|589.3|586.9|588.34|585.94|0
1629995400000|2021-08-26 16:30:00|588.53|586.13|588.72|586.32|588.72|586.32|587.01|584.61|0
1629995700000|2021-08-26 16:35:00|588.91|586.51|588.15|585.75|589.29|586.89|587.58|585.18|0
1629996000000|2021-08-26 16:40:00|588.34|585.94|587.58|585.18|588.34|585.94|587.2|584.8|0
1629996300000|2021-08-26 16:45:00|587.77|585.37|587.39|584.99|587.77|585.37|587.19|584.79|0
1629996600000|2021-08-26 16:50:00|587.58|585.18|585.48|583.08|588.15|585.75|585.48|583.08|0
1629996900000|2021-08-26 16:55:00|585.67|583.27|586.81|584.41|587.38|584.98|585.29|582.89|0
1629997200000|2021-08-26 17:00:00|586.62|584.22|586.43|584.03|587|584.6|585.48|583.08|0
1629997500000|2021-08-26 17:05:00|586.62|584.22|586.24|583.84|587|584.6|586.05|583.65|0
1629997800000|2021-08-26 17:10:00|586.43|584.03|587.95|585.55|588.14|585.74|586.43|584.03|0
1629998100000|2021-08-26 17:15:00|588.14|585.74|586.23|583.83|588.14|585.74|586.04|583.64|0
1629998400000|2021-08-26 17:20:00|586.42|584.02|583|580.6|586.61|584.21|583|580.6|0
1629998700000|2021-08-26 17:25:00|582.81|580.41|584.14|581.74|584.71|582.31|582.62|580.22|0
1629999000000|2021-08-26 17:30:00|584.33|581.93|585.66|583.26|586.23|583.83|583.95|581.55|0
1629999300000|2021-08-26 17:35:00|585.47|583.07|586.03|583.63|586.6|584.2|585.28|582.88|0
1629999600000|2021-08-26 17:40:00|586.22|583.82|586.79|584.39|587.17|584.77|586.03|583.63|0
1629999900000|2021-08-26 17:45:00|586.98|584.58|584.89|582.49|586.98|584.58|584.89|582.49|0
1630000200000|2021-08-26 17:50:00|585.08|582.68|584.7|582.3|585.46|583.06|584.51|582.11|0
1630000500000|2021-08-26 17:55:00|584.89|582.49|585.08|582.68|586.22|583.82|584.89|582.49|0
1630000800000|2021-08-26 18:00:00|584.89|582.49|583.51|581.11|584.89|582.49|582.8|580.4|0
1630001100000|2021-08-26 18:05:00|584.08|581.68|580.85|578.45|584.08|581.68|580.66|578.26|0
1630001400000|2021-08-26 18:10:00|581.04|578.64|580.66|578.26|581.61|579.21|580.48|578.08|0
1630001700000|2021-08-26 18:15:00|580.47|578.07|580.85|578.45|582.37|579.97|580.47|578.07|0
1630002000000|2021-08-26 18:20:00|580.66|578.26|581.79|579.39|583.5|581.1|580.66|578.26|0
1630002300000|2021-08-26 18:25:00|581.6|579.2|582.36|579.96|583.12|580.72|581.41|579.01|0
1630002600000|2021-08-26 18:30:00|582.17|579.77|582.17|579.77|583.5|581.1|581.41|579.01|0
1630002900000|2021-08-26 18:35:00|582.36|579.96|583.11|580.71|583.3|580.9|581.6|579.2|0
1630003200000|2021-08-26 18:40:00|582.92|580.52|581.6|579.2|583.3|580.9|581.03|578.63|0
1630003500000|2021-08-26 18:45:00|581.41|579.01|580.27|577.87|582.73|580.33|580.08|577.68|0
1630003800000|2021-08-26 18:50:00|580.08|577.68|581.4|579|581.4|579|579.7|577.3|0
1630004100000|2021-08-26 18:55:00|581.21|578.81|579.7|577.3|581.4|579|579.32|576.92|0
1630004400000|2021-08-26 19:00:00|579.32|576.92|578.56|576.16|579.7|577.3|577.81|575.41|0
1630004700000|2021-08-26 19:05:00|578.75|576.35|577.72|575.32|578.75|576.35|576.21|573.81|0
1630005000000|2021-08-26 19:10:00|578.1|575.7|578.1|575.7|578.66|576.26|576.21|573.81|0
1630005300000|2021-08-26 19:15:00|577.91|575.51|581.68|579.28|581.87|579.47|576.96|574.56|0
1630005600000|2021-08-26 19:20:00|581.87|579.47|580.17|577.77|582.06|579.66|579.79|577.39|0
1630005900000|2021-08-26 19:25:00|579.98|577.58|579.41|577.01|580.17|577.77|578.09|575.69|0
1630006200000|2021-08-26 19:30:00|579.22|576.82|580.16|577.76|581.11|578.71|579.03|576.63|0
1630006500000|2021-08-26 19:35:00|580.54|578.14|578.84|576.44|582.05|579.65|578.27|575.87|0
1630006800000|2021-08-26 19:40:00|579.22|576.82|578.46|576.06|582.05|579.65|577.71|575.31|0
1630007100000|2021-08-26 19:45:00|578.65|576.25|579.21|576.81|580.35|577.95|576.76|574.36|0
1630007400000|2021-08-26 19:50:00|579.4|577|579.02|576.62|580.91|578.51|578.08|575.68|0
1630007700000|2021-08-26 19:55:00|578.64|576.24|576.95|574.55|579.78|577.38|576.95|574.55|0
1630008000000|2021-08-26 20:00:00|576.76|574.36|578.45|576.05|578.83|576.43|576.76|574.36|0
1630008300000|2021-08-26 20:05:00|578.64|576.24|577.69|575.29|578.64|576.24|577.13|574.73|0
1630008600000|2021-08-26 20:10:00|577.88|575.48|578.45|576.05|578.64|576.24|577.13|574.73|0
1630008900000|2021-08-26 20:15:00|578.46|575.66|578.83|576.03|579.02|576.22|578.46|575.66|0
1630009200000|2021-08-26 20:20:00|579.02|576.22|579.78|576.98|579.97|577.17|578.83|576.03|0
1630009500000|2021-08-26 20:25:00|579.96|577.16|579.77|576.97|579.96|577.16|579.77|576.97|0
1630009800000|2021-08-26 20:30:00|579.96|577.16|580.15|577.35|580.34|577.54|579.96|577.16|0
1630010100000|2021-08-26 20:35:00|580.34|577.54|580.34|577.54|580.52|577.72|580.15|577.35|0
1630010400000|2021-08-26 20:40:00|580.15|577.35|580.33|577.53|580.34|577.54|580.15|577.35|0
1630010700000|2021-08-26 20:45:00|580.52|577.72|580.33|577.53|580.52|577.72|580.33|577.53|0
1630011000000|2021-08-26 20:50:00|580.52|577.72|580.14|577.34|580.52|577.72|580.14|577.34|0
1630011300000|2021-08-26 20:55:00|580.33|577.53|580.15|577.35|580.33|577.53|580.04|577.24|0
1630011600000|2021-08-26 21:00:00|580.18|577.38|580.43|577.63|580.43|577.63|580.18|577.38|0
1630011900000|2021-08-26 21:05:00|580.4|577.6|580.26|577.46|580.4|577.6|580.15|577.35|0
1630012200000|2021-08-26 21:10:00|580.2|577.4|579.82|577.02|580.2|577.4|579.82|577.02|0
1630012500000|2021-08-26 21:15:00|580.01|577.21|580.09|577.29|580.26|577.46|580.01|577.21|0
1630012800000|2021-08-26 21:20:00|579.98|577.18|579.89|577.09|579.98|577.18|579.89|577.09|0
1630013100000|2021-08-26 21:25:00|579.76|576.96|579.87|577.07|579.89|577.09|579.76|576.96|0
1630013400000|2021-08-26 21:30:00|579.84|577.04|580.19|577.39|580.22|577.42|579.84|577.04|0
1630013700000|2021-08-26 21:35:00|580.17|577.37|580.08|577.28|580.17|577.37|580.02|577.22|0
1630014000000|2021-08-26 21:40:00|580.05|577.25|579.88|577.08|580.05|577.25|579.88|577.08|0
1630014300000|2021-08-26 21:45:00|579.83|577.03|579.81|577.01|579.88|577.08|579.81|577.01|0
1630014600000|2021-08-26 21:50:00|579.75|576.95|579.93|577.13|580.02|577.22|579.75|576.95|0
1630014900000|2021-08-26 21:55:00|579.96|577.16|579.99|577.19|580.05|577.25|579.91|577.11|0
1630015200000|2021-08-26 22:00:00|580.01|577.21|579.73|576.93|580.58|577.78|579.54|576.74|0
1630015500000|2021-08-26 22:05:00|579.63|576.83|580.49|577.69|580.68|577.88|579.63|576.83|0
1630015800000|2021-08-26 22:10:00|580.68|577.88|581.24|578.44|581.24|578.44|580.49|577.69|0
1630016100000|2021-08-26 22:15:00|581.05|578.25|581.05|578.25|581.43|578.63|580.86|578.06|0
1630016400000|2021-08-26 22:20:00|581.24|578.44|580.48|577.68|581.43|578.63|580.48|577.68|0
1630016700000|2021-08-26 22:25:00|580.29|577.49|580.29|577.49|580.29|577.49|579.53|576.73|0
1630017000000|2021-08-26 22:30:00|580.48|577.68|579.91|577.11|580.67|577.87|579.72|576.92|0
1630017300000|2021-08-26 22:35:00|579.72|576.92|580.1|577.3|580.1|577.3|579.72|576.92|0
1630017600000|2021-08-26 22:40:00|580.09|577.29|579.72|576.92|580.09|577.29|579.72|576.92|0
1630017900000|2021-08-26 22:45:00|579.71|576.91|579.53|576.73|579.71|576.91|579.53|576.73|0
1630018200000|2021-08-26 22:50:00|579.52|576.72|579.9|577.1|579.9|577.1|579.52|576.72|0
1630018500000|2021-08-26 22:55:00|579.71|576.91|579.71|576.91|579.8|577|579.71|576.91|0
1630018800000|2021-08-26 23:00:00|579.52|576.72|578.95|576.15|579.52|576.72|578.76|575.96|0
1630019100000|2021-08-26 23:05:00|578.76|575.96|578.38|575.58|578.95|576.15|578.38|575.58|0
1630019400000|2021-08-26 23:10:00|578.57|575.77|578.76|575.96|578.95|576.15|578.57|575.77|0
1630019700000|2021-08-26 23:15:00|578.57|575.77|578.95|576.15|578.95|576.15|578.57|575.77|0
1630020000000|2021-08-26 23:20:00|578.85|576.05|579.13|576.33|579.13|576.33|578.76|575.96|0
1630020300000|2021-08-26 23:25:00|579.22|576.42|579.13|576.33|579.32|576.52|579.13|576.33|0
1630020600000|2021-08-26 23:30:00|578.94|576.14|578.94|576.14|578.94|576.14|578.75|575.95|0
1630020900000|2021-08-26 23:35:00|578.84|576.04|578.37|575.57|579.13|576.33|578.37|575.57|0
1630021200000|2021-08-26 23:40:00|578.56|575.76|577.8|575|578.56|575.76|577.62|574.82|0
1630021500000|2021-08-26 23:45:00|577.61|574.81|577.05|574.25|577.89|575.09|577.05|574.25|0
1630021800000|2021-08-26 23:50:00|577.24|574.44|577.42|574.62|577.61|574.81|575.73|572.93|0
1630022100000|2021-08-26 23:55:00|577.51|574.71|577.04|574.24|577.61|574.81|577.04|574.24|0
1630022400000|2021-08-27 00:00:00|576.85|574.05|576.1|573.3|577.04|574.24|574.41|571.61|0
1630022700000|2021-08-27 00:05:00|576.29|573.49|575.06|572.26|576.66|573.86|574.97|572.17|0
1630023000000|2021-08-27 00:10:00|574.97|572.17|574.68|571.88|575.34|572.54|574.21|571.41|0
1630023300000|2021-08-27 00:15:00|574.78|571.98|574.4|571.6|575.34|572.54|574.4|571.6|0
1630023600000|2021-08-27 00:20:00|574.59|571.79|574.21|571.41|574.77|571.97|574.21|571.41|0
1630023900000|2021-08-27 00:25:00|574.4|571.6|574.39|571.59|574.77|571.97|574.21|571.41|0
1630024200000|2021-08-27 00:30:00|574.58|571.78|574.96|572.16|574.96|572.16|574.21|571.41|0
1630024500000|2021-08-27 00:35:00|574.77|571.97|575.14|572.34|575.33|572.53|574.77|571.97|0
1630024800000|2021-08-27 00:40:00|574.95|572.15|575.33|572.53|575.52|572.72|574.95|572.15|0
1630025100000|2021-08-27 00:45:00|575.23|572.43|575.33|572.53|575.33|572.53|574.95|572.15|0
1630025400000|2021-08-27 00:50:00|575.51|572.71|576.45|573.65|577.02|574.22|575.51|572.71|0
1630025700000|2021-08-27 00:55:00|576.64|573.84|577.39|574.59|577.58|574.78|576.27|573.47|0
1630026000000|2021-08-27 01:00:00|577.58|574.78|577.02|574.22|577.77|574.97|577.02|574.22|0
1630026300000|2021-08-27 01:05:00|576.83|574.03|577.01|574.21|577.39|574.59|576.83|574.03|0
1630026600000|2021-08-27 01:10:00|577.2|574.4|577.2|574.4|577.39|574.59|577.01|574.21|0
1630026900000|2021-08-27 01:15:00|577.39|574.59|579.08|576.28|579.46|576.66|577.2|574.4|0
1630027200000|2021-08-27 01:20:00|579.27|576.47|578.7|575.9|579.46|576.66|578.52|575.72|0
1630027500000|2021-08-27 01:25:00|578.89|576.09|580.21|577.41|580.97|578.17|578.89|576.09|0
1630027800000|2021-08-27 01:30:00|580.11|577.31|580.3|577.5|580.59|577.79|579.92|577.12|0
1630028100000|2021-08-27 01:35:00|580.4|577.6|580.4|577.6|580.59|577.79|580.02|577.22|0
1630028400000|2021-08-27 01:40:00|580.59|577.79|579.64|576.84|580.59|577.79|579.64|576.84|0
1630028700000|2021-08-27 01:45:00|579.83|577.03|580.77|577.97|580.77|577.97|579.83|577.03|0
1630029000000|2021-08-27 01:50:00|580.58|577.78|580.01|577.21|580.77|577.97|580.01|577.21|0
1630029300000|2021-08-27 01:55:00|580.2|577.4|580.01|577.21|580.39|577.59|580.01|577.21|0
1630029600000|2021-08-27 02:00:00|580.2|577.4|582.84|580.04|582.85|580.05|580.2|577.4|0
1630029900000|2021-08-27 02:05:00|582.66|579.86|584.17|581.37|584.55|581.75|582.66|579.86|0
1630030200000|2021-08-27 02:10:00|583.98|581.18|584.17|581.37|584.36|581.56|583.79|580.99|0
1630030500000|2021-08-27 02:15:00|583.98|581.18|583.97|581.17|584.17|581.37|583.6|580.8|0
1630030800000|2021-08-27 02:20:00|584.16|581.36|584.16|581.36|584.35|581.55|583.97|581.17|0
1630031100000|2021-08-27 02:25:00|584.25|581.45|585.3|582.5|585.39|582.59|584.16|581.36|0
1630031400000|2021-08-27 02:30:00|585.11|582.31|585.67|582.87|585.86|583.06|585.11|582.31|0
1630031700000|2021-08-27 02:35:00|585.86|583.06|585.1|582.3|585.86|583.06|584.91|582.11|0
1630032000000|2021-08-27 02:40:00|585.19|582.39|585.1|582.3|585.29|582.49|584.72|581.92|0
1630032300000|2021-08-27 02:45:00|585.19|582.39|584.53|581.73|585.29|582.49|584.53|581.73|0
1630032600000|2021-08-27 02:50:00|584.34|581.54|584.53|581.73|585.1|582.3|584.34|581.54|0
1630032900000|2021-08-27 02:55:00|584.62|581.82|583.77|580.97|584.62|581.82|583.77|580.97|0
1630033200000|2021-08-27 03:00:00|583.58|580.78|583.77|580.97|584.15|581.35|583.39|580.59|0
1630033500000|2021-08-27 03:05:00|583.96|581.16|583.95|581.15|584.14|581.34|583.58|580.78|0
1630033800000|2021-08-27 03:10:00|583.76|580.96|583.76|580.96|584.52|581.72|583.76|580.96|0
1630034100000|2021-08-27 03:15:00|583.95|581.15|583.95|581.15|584.04|581.24|583.38|580.58|0
1630034400000|2021-08-27 03:20:00|583.76|580.96|583.76|580.96|584.14|581.34|583.38|580.58|0
1630034700000|2021-08-27 03:25:00|583.66|580.86|583.76|580.96|584.14|581.34|583.57|580.77|0
1630035000000|2021-08-27 03:30:00|583.85|581.05|583.75|580.95|583.94|581.14|583.37|580.57|0
1630035300000|2021-08-27 03:35:00|583.56|580.76|583.94|581.14|584.13|581.33|583.56|580.76|0
1630035600000|2021-08-27 03:40:00|584.13|581.33|583.94|581.14|584.13|581.33|583.94|581.14|0
1630035900000|2021-08-27 03:45:00|584.13|581.33|584.32|581.52|584.32|581.52|583.94|581.14|0
1630036200000|2021-08-27 03:50:00|584.5|581.7|584.31|581.51|584.5|581.7|584.31|581.51|0
1630036500000|2021-08-27 03:55:00|584.21|581.41|583.74|580.94|584.31|581.51|583.74|580.94|0
1630036800000|2021-08-27 04:00:00|583.93|581.13|584.12|581.32|584.12|581.32|583.74|580.94|0
1630037100000|2021-08-27 04:05:00|583.93|581.13|583.93|581.13|584.12|581.32|583.93|581.13|0
1630037400000|2021-08-27 04:10:00|584.02|581.22|583.93|581.13|584.12|581.32|583.93|581.13|0
1630037700000|2021-08-27 04:15:00|583.92|581.12|584.11|581.31|584.11|581.31|583.83|581.03|0
1630038000000|2021-08-27 04:20:00|584.3|581.5|584.87|582.07|585.06|582.26|584.3|581.5|0
1630038300000|2021-08-27 04:25:00|584.68|581.88|584.49|581.69|584.87|582.07|584.49|581.69|0
1630038600000|2021-08-27 04:30:00|584.68|581.88|584.11|581.31|584.68|581.88|583.92|581.12|0
1630038900000|2021-08-27 04:35:00|583.92|581.12|583.92|581.12|583.92|581.12|583.73|580.93|0
1630039200000|2021-08-27 04:40:00|583.91|581.11|583.91|581.11|583.91|581.11|583.72|580.92|0
1630039500000|2021-08-27 04:45:00|584.1|581.3|584.48|581.68|584.48|581.68|584.1|581.3|0
1630039800000|2021-08-27 04:50:00|584.29|581.49|583.91|581.11|584.29|581.49|583.91|581.11|0
1630040100000|2021-08-27 04:55:00|584.1|581.3|584.48|581.68|584.48|581.68|584|581.2|0
1630040400000|2021-08-27 05:00:00|584.47|581.67|584.47|581.67|584.66|581.86|584.28|581.48|0
1630040700000|2021-08-27 05:05:00|584.28|581.48|582.77|579.97|584.47|581.67|582.58|579.78|0
1630041000000|2021-08-27 05:10:00|582.96|580.16|583.14|580.34|583.33|580.53|582.95|580.15|0
1630041300000|2021-08-27 05:15:00|583.33|580.53|583.33|580.53|583.33|580.53|582.95|580.15|0
1630041600000|2021-08-27 05:20:00|583.42|580.62|583.71|580.91|583.9|581.1|583.33|580.53|0
1630041900000|2021-08-27 05:25:00|583.52|580.72|584.08|581.28|584.08|581.28|583.52|580.72|0
1630042200000|2021-08-27 05:30:00|583.89|581.09|584.65|581.85|585.22|582.42|583.89|581.09|0
1630042500000|2021-08-27 05:35:00|584.46|581.66|583.51|580.71|584.65|581.85|583.41|580.61|0
1630042800000|2021-08-27 05:40:00|583.7|580.9|584.84|582.04|584.84|582.04|583.7|580.9|0
1630043100000|2021-08-27 05:45:00|585.02|582.22|584.26|581.46|585.02|582.22|584.26|581.46|0
1630043400000|2021-08-27 05:50:00|584.45|581.65|584.26|581.46|584.64|581.84|583.88|581.08|0
1630043700000|2021-08-27 05:55:00|583.97|581.17|584.45|581.65|584.73|581.93|583.88|581.08|0
1630044000000|2021-08-27 06:00:00|584.54|581.74|585.58|582.78|585.96|583.16|583.69|580.89|0
1630044300000|2021-08-27 06:05:00|585.77|582.97|585.96|583.16|586.34|583.54|585.02|582.22|0
1630044600000|2021-08-27 06:10:00|585.77|582.97|586.34|583.54|586.53|583.73|585.77|582.97|0
1630044900000|2021-08-27 06:15:00|586.53|583.73|586.53|583.73|586.72|583.92|585.96|583.16|0
1630045200000|2021-08-27 06:20:00|586.34|583.54|587.28|584.48|587.47|584.67|585.96|583.16|0
1630045500000|2021-08-27 06:25:00|587.09|584.29|587.47|584.67|587.66|584.86|586.62|583.82|0
1630045800000|2021-08-27 06:30:00|587.37|584.57|587.66|584.86|588.04|585.24|587.28|584.48|0
1630046100000|2021-08-27 06:35:00|587.75|584.95|587.47|584.67|588.23|585.43|587.47|584.67|0
1630046400000|2021-08-27 06:40:00|587.66|584.86|588.04|585.24|588.04|585.24|587.47|584.67|0
1630046700000|2021-08-27 06:45:00|587.94|585.14|587.65|584.85|588.04|585.24|587.46|584.66|0
1630047000000|2021-08-27 06:50:00|587.84|585.04|587.65|584.85|588.22|585.42|587.65|584.85|0
1630047300000|2021-08-27 06:55:00|587.46|584.66|586.51|583.71|587.65|584.85|586.51|583.71|0
1630047600000|2021-08-27 07:00:00|586.13|583.33|584.61|581.81|586.13|583.33|583.57|580.77|0
1630047900000|2021-08-27 07:05:00|583.94|581.54|584.51|582.11|585.08|582.68|583.94|581.54|0
1630048200000|2021-08-27 07:10:00|584.7|582.3|584.89|582.49|585.65|583.25|584.32|581.92|0
1630048500000|2021-08-27 07:15:00|584.7|582.3|585.08|582.68|585.55|583.15|584.32|581.92|0
1630048800000|2021-08-27 07:20:00|585.46|583.06|585.64|583.24|586.02|583.62|585.45|583.05|0
1630049100000|2021-08-27 07:25:00|585.83|583.43|587.54|585.14|587.73|585.33|585.83|583.43|0
1630049400000|2021-08-27 07:30:00|587.73|585.33|588.3|585.9|589.06|586.66|587.35|584.95|0
1630049700000|2021-08-27 07:35:00|588.39|585.99|587.25|584.85|589.57|587.17|586.09|583.69|0
1630050000000|2021-08-27 07:40:00|587.06|584.66|586.96|584.56|587.44|585.04|586.68|584.28|0
1630050300000|2021-08-27 07:45:00|586.87|584.47|586.68|584.28|587.06|584.66|586.3|583.9|0
1630050600000|2021-08-27 07:50:00|586.49|584.09|586.87|584.47|587.25|584.85|586.49|584.09|0
1630050900000|2021-08-27 07:55:00|586.77|584.37|586.67|584.27|587.06|584.66|586.48|584.08|0
1630051200000|2021-08-27 08:00:00|586.86|584.46|586.48|584.08|587.05|584.65|586.1|583.7|0
1630051500000|2021-08-27 08:05:00|586.29|583.89|584.58|582.18|586.29|583.89|584.39|581.99|0
1630051800000|2021-08-27 08:10:00|584.39|581.99|585.15|582.75|585.34|582.94|584.39|581.99|0
1630052100000|2021-08-27 08:15:00|585.24|582.84|585.52|583.12|585.53|583.13|584.96|582.56|0
1630052400000|2021-08-27 08:20:00|585.33|582.93|585.14|582.74|585.52|583.12|584.76|582.36|0
1630052700000|2021-08-27 08:25:00|584.95|582.55|584.95|582.55|585.14|582.74|584.38|581.98|0
1630053000000|2021-08-27 08:30:00|584.76|582.36|584.19|581.79|584.95|582.55|584|581.6|0
1630053300000|2021-08-27 08:35:00|584.38|581.98|584.57|582.17|584.76|582.36|584|581.6|0
1630053600000|2021-08-27 08:40:00|584.76|582.36|585.51|583.11|585.7|583.3|584.57|582.17|0
1630053900000|2021-08-27 08:45:00|585.7|583.3|585.51|583.11|585.89|583.49|585.32|582.92|0
1630054200000|2021-08-27 08:50:00|585.41|583.01|585.32|582.92|585.51|583.11|584.94|582.54|0
1630054500000|2021-08-27 08:55:00|585.51|583.11|585.32|582.92|585.7|583.3|585.13|582.73|0
1630054800000|2021-08-27 09:00:00|585.51|583.11|584.37|581.97|585.51|583.11|584.18|581.78|0
1630055100000|2021-08-27 09:05:00|584.36|581.96|585.12|582.72|585.51|583.11|584.36|581.96|0
1630055400000|2021-08-27 09:10:00|584.74|582.34|584.36|581.96|584.74|582.34|584.36|581.96|0
1630055700000|2021-08-27 09:15:00|584.45|582.05|585.31|582.91|585.5|583.1|584.45|582.05|0
1630056000000|2021-08-27 09:20:00|585.12|582.72|586.45|584.05|586.64|584.24|585.12|582.72|0
1630056300000|2021-08-27 09:25:00|586.64|584.24|586.07|583.67|586.83|584.43|585.69|583.29|0
1630056600000|2021-08-27 09:30:00|585.87|583.47|585.87|583.47|586.07|583.67|585.87|583.47|0
1630056900000|2021-08-27 09:35:00|586.06|583.66|586.63|584.23|586.63|584.23|585.87|583.47|0
1630057200000|2021-08-27 09:40:00|586.44|584.04|587.01|584.61|587.01|584.61|586.44|584.04|0
1630057500000|2021-08-27 09:45:00|586.82|584.42|586.25|583.85|586.82|584.42|586.06|583.66|0
1630057800000|2021-08-27 09:50:00|586.44|584.04|586.05|583.65|586.63|584.23|585.86|583.46|0
1630058100000|2021-08-27 09:55:00|586.25|583.85|586.24|583.84|586.81|584.41|586.05|583.65|0
1630058400000|2021-08-27 10:00:00|586.43|584.03|586.43|584.03|586.81|584.41|585.67|583.27|0
1630058700000|2021-08-27 10:05:00|586.24|583.84|586.24|583.84|586.62|584.22|586.24|583.84|0
1630059000000|2021-08-27 10:10:00|586.05|583.65|585.86|583.46|586.43|584.03|585.67|583.27|0
1630059300000|2021-08-27 10:15:00|585.67|583.27|585.47|583.07|585.86|583.46|585.28|582.88|0
1630059600000|2021-08-27 10:20:00|585.28|582.88|585.47|583.07|585.85|583.45|585.28|582.88|0
1630059900000|2021-08-27 10:25:00|585.28|582.88|585.09|582.69|585.66|583.26|585.09|582.69|0
1630060200000|2021-08-27 10:30:00|584.9|582.5|584.52|582.12|585.28|582.88|584.52|582.12|0
1630060500000|2021-08-27 10:35:00|584.71|582.31|584.9|582.5|585.09|582.69|584.52|582.12|0
1630060800000|2021-08-27 10:40:00|585.09|582.69|585.46|583.06|585.65|583.25|585.08|582.68|0
1630061100000|2021-08-27 10:45:00|585.65|583.25|585.84|583.44|585.84|583.44|585.27|582.87|0
1630061400000|2021-08-27 10:50:00|585.65|583.25|585.65|583.25|586.41|584.01|585.65|583.25|0
1630061700000|2021-08-27 10:55:00|585.46|583.06|584.89|582.49|585.65|583.25|584.89|582.49|0
1630062000000|2021-08-27 11:00:00|585.08|582.68|585.46|583.06|585.46|583.06|584.89|582.49|0
1630062300000|2021-08-27 11:05:00|585.26|582.86|584.88|582.48|585.26|582.86|584.69|582.29|0
1630062600000|2021-08-27 11:10:00|585.07|582.67|585.45|583.05|585.83|583.43|584.88|582.48|0
1630062900000|2021-08-27 11:15:00|585.54|583.14|584.31|581.91|585.54|583.14|584.31|581.91|0
1630063200000|2021-08-27 11:20:00|584.12|581.72|583.93|581.53|584.12|581.72|583.36|580.96|0
1630063500000|2021-08-27 11:25:00|584.12|581.72|584.49|582.09|584.49|582.09|583.93|581.53|0
1630063800000|2021-08-27 11:30:00|584.3|581.9|584.49|582.09|584.68|582.28|584.3|581.9|0
1630064100000|2021-08-27 11:35:00|584.3|581.9|583.92|581.52|584.49|582.09|583.73|581.33|0
1630064400000|2021-08-27 11:40:00|583.73|581.33|583.54|581.14|584.11|581.71|583.35|580.95|0
1630064700000|2021-08-27 11:45:00|583.73|581.33|581.83|579.43|583.73|581.33|580.69|578.29|0
1630065000000|2021-08-27 11:50:00|582.02|579.62|582.77|580.37|582.77|580.37|581.64|579.24|0
1630065300000|2021-08-27 11:55:00|582.58|580.18|582.58|580.18|583.15|580.75|582.39|579.99|0
1630065600000|2021-08-27 12:00:00|582.39|579.99|582.96|580.56|583.15|580.75|581.82|579.42|0
1630065900000|2021-08-27 12:05:00|582.77|580.37|583.15|580.75|583.53|581.13|582.77|580.37|0
1630066200000|2021-08-27 12:10:00|582.96|580.56|582.77|580.37|583.34|580.94|582.77|580.37|0
1630066500000|2021-08-27 12:15:00|582.96|580.56|583.71|581.31|583.71|581.31|582.96|580.56|0
1630066800000|2021-08-27 12:20:00|583.9|581.5|583.71|581.31|584.28|581.88|583.52|581.12|0
1630067100000|2021-08-27 12:25:00|583.52|581.12|582.95|580.55|583.52|581.12|582.95|580.55|0
1630067400000|2021-08-27 12:30:00|583.14|580.74|583.9|581.5|583.9|581.5|583.14|580.74|0
1630067700000|2021-08-27 12:35:00|584.09|581.69|584.66|582.26|584.66|582.26|583.71|581.31|0
1630068000000|2021-08-27 12:40:00|584.65|582.25|584.84|582.44|585.79|583.39|584.65|582.25|0
1630068300000|2021-08-27 12:45:00|584.46|582.06|584.08|581.68|584.65|582.25|583.51|581.11|0
1630068600000|2021-08-27 12:50:00|584.27|581.87|584.27|581.87|584.46|582.06|583.7|581.3|0
1630068900000|2021-08-27 12:55:00|584.46|582.06|584.65|582.25|585.41|583.01|584.46|582.06|0
1630069200000|2021-08-27 13:00:00|584.84|582.44|584.07|581.67|585.22|582.82|584.07|581.67|0
1630069500000|2021-08-27 13:05:00|583.88|581.48|583.88|581.48|584.45|582.05|583.5|581.1|0
1630069800000|2021-08-27 13:10:00|584.07|581.67|582.55|580.15|584.07|581.67|582.36|579.96|0
1630070100000|2021-08-27 13:15:00|582.36|579.96|581.98|579.58|583.12|580.72|581.6|579.2|0
1630070400000|2021-08-27 13:20:00|581.79|579.39|582.74|580.34|582.93|580.53|581.79|579.39|0
1630070700000|2021-08-27 13:25:00|582.55|580.15|581.22|578.82|583.5|581.1|581.22|578.82|0
1630071000000|2021-08-27 13:30:00|581.79|579.39|584.63|582.23|586.34|583.94|581.03|578.63|0
1630071300000|2021-08-27 13:35:00|584.25|581.85|583.11|580.71|585.96|583.56|583.11|580.71|0
1630071600000|2021-08-27 13:40:00|583.3|580.9|584.06|581.66|585.01|582.61|583.11|580.71|0
1630071900000|2021-08-27 13:45:00|584.44|582.04|585.39|582.99|587.86|585.46|584.44|582.04|0
1630072200000|2021-08-27 13:50:00|585.58|583.18|586.53|584.13|588.24|585.84|585.39|582.99|0
1630072500000|2021-08-27 13:55:00|586.72|584.32|586.33|583.93|587.29|584.89|584.43|582.03|0
1630072800000|2021-08-27 14:00:00|586.61|584.21|592.12|589.72|592.31|589.91|581.96|579.56|0
1630073100000|2021-08-27 14:05:00|592.5|590.1|590.79|588.39|592.7|590.3|587.97|585.57|0
1630073400000|2021-08-27 14:10:00|590.6|588.2|593.67|591.27|595.02|592.62|590.6|588.2|0
1630073700000|2021-08-27 14:15:00|594.06|591.66|597.19|594.79|597.77|595.37|593.87|591.47|0
1630074000000|2021-08-27 14:20:00|597.38|594.98|596.8|594.4|599.12|596.72|596.61|594.21|0
1630074300000|2021-08-27 14:25:00|596.99|594.59|595.07|592.67|597.19|594.79|593.15|590.75|0
1630074600000|2021-08-27 14:30:00|595.64|593.24|595.45|593.05|596.03|593.63|594.49|592.09|0
1630074900000|2021-08-27 14:35:00|595.26|592.86|593.1|590.7|595.45|593.05|593.1|590.7|0
1630075200000|2021-08-27 14:40:00|592.72|590.32|591.95|589.55|593.3|590.9|591.18|588.78|0
1630075500000|2021-08-27 14:45:00|592.14|589.74|595.22|592.82|595.6|593.2|592.14|589.74|0
1630075800000|2021-08-27 14:50:00|595.5|593.1|597.14|594.74|597.14|594.74|595.41|593.01|0
1630076100000|2021-08-27 14:55:00|597.33|594.93|596.95|594.55|598.68|596.28|596.75|594.35|0
1630076400000|2021-08-27 15:00:00|597.33|594.93|597.96|595.56|598.73|596.33|597.14|594.74|0
1630076700000|2021-08-27 15:05:00|597.76|595.36|598.15|595.75|598.92|596.52|597.57|595.17|0
1630077000000|2021-08-27 15:10:00|597.95|595.55|598.15|595.75|598.53|596.13|597.38|594.98|0
1630077300000|2021-08-27 15:15:00|597.95|595.55|597.18|594.78|598.53|596.13|595.64|593.24|0
1630077600000|2021-08-27 15:20:00|597.37|594.97|597.18|594.78|597.95|595.55|596.79|594.39|0
1630077900000|2021-08-27 15:25:00|597.37|594.97|595.06|592.66|597.95|595.55|595.06|592.66|0
1630078200000|2021-08-27 15:30:00|595.25|592.85|597.56|595.16|597.56|595.16|595.25|592.85|0
1630078500000|2021-08-27 15:35:00|597.37|594.97|598.14|595.74|598.14|595.74|596.6|594.2|0
1630078800000|2021-08-27 15:40:00|597.94|595.54|599.1|596.7|599.1|596.7|597.75|595.35|0
1630079100000|2021-08-27 15:45:00|598.9|596.5|598.9|596.5|600.06|597.66|598.52|596.12|0
1630079400000|2021-08-27 15:50:00|599.09|596.69|598.32|595.92|599.09|596.69|597.94|595.54|0
1630079700000|2021-08-27 15:55:00|598.13|595.73|599.86|597.46|600.63|598.23|598.13|595.73|0
1630080000000|2021-08-27 16:00:00|600.25|597.85|598.9|596.5|600.44|598.04|598.9|596.5|0
1630080300000|2021-08-27 16:05:00|599.09|596.69|599.28|596.88|599.86|597.46|598.89|596.49|0
1630080600000|2021-08-27 16:10:00|599.09|596.69|599.28|596.88|599.66|597.26|598.89|596.49|0
1630080900000|2021-08-27 16:15:00|599.47|597.07|598.7|596.3|599.66|597.26|598.31|595.91|0
1630081200000|2021-08-27 16:20:00|598.89|596.49|600.04|597.64|600.04|597.64|598.5|596.1|0
1630081500000|2021-08-27 16:25:00|600.24|597.84|600.43|598.03|600.81|598.41|599.66|597.26|0
1630081800000|2021-08-27 16:30:00|600.62|598.22|601.39|598.99|601.58|599.18|600.23|597.83|0
1630082100000|2021-08-27 16:35:00|601.2|598.8|601.2|598.8|601.58|599.18|600.62|598.22|0
1630082400000|2021-08-27 16:40:00|601|598.6|600.23|597.83|601.2|598.8|600.23|597.83|0
1630082700000|2021-08-27 16:45:00|600.04|597.64|600.61|598.21|600.81|598.41|599.84|597.44|0
1630083000000|2021-08-27 16:50:00|600.81|598.41|601.19|598.79|601.19|598.79|600.42|598.02|0
1630083300000|2021-08-27 16:55:00|601.38|598.98|602.15|599.75|602.15|599.75|601.19|598.79|0
1630083600000|2021-08-27 17:00:00|601.96|599.56|602.34|599.94|602.73|600.33|601.77|599.37|0
1630083900000|2021-08-27 17:05:00|602.73|600.33|602.92|600.52|603.12|600.72|602.34|599.94|0
1630084200000|2021-08-27 17:10:00|602.73|600.33|602.92|600.52|603.31|600.91|602.53|600.13|0
1630084500000|2021-08-27 17:15:00|602.73|600.33|602.72|600.32|602.92|600.52|602.34|599.94|0
1630084800000|2021-08-27 17:20:00|602.92|600.52|603.88|601.48|604.08|601.68|602.92|600.52|0
1630085100000|2021-08-27 17:25:00|603.69|601.29|603.3|600.9|603.88|601.48|603.3|600.9|0
1630085400000|2021-08-27 17:30:00|603.49|601.09|603.88|601.48|604.07|601.67|603.11|600.71|0
1630085700000|2021-08-27 17:35:00|604.07|601.67|603.88|601.48|604.26|601.86|603.68|601.28|0
1630086000000|2021-08-27 17:40:00|603.68|601.28|602.91|600.51|603.68|601.28|602.91|600.51|0
1630086300000|2021-08-27 17:45:00|602.71|600.31|602.91|600.51|603.29|600.89|602.71|600.31|0
1630086600000|2021-08-27 17:50:00|602.71|600.31|602.9|600.5|603.1|600.7|602.52|600.12|0
1630086900000|2021-08-27 17:55:00|603.1|600.7|603.29|600.89|603.48|601.08|602.9|600.5|0
1630087200000|2021-08-27 18:00:00|603.48|601.08|601.35|598.95|603.48|601.08|601.35|598.95|0
1630087500000|2021-08-27 18:05:00|601.55|599.15|601.16|598.76|601.74|599.34|600.77|598.37|0
1630087800000|2021-08-27 18:10:00|600.97|598.57|601.74|599.34|601.93|599.53|600.97|598.57|0
1630088100000|2021-08-27 18:15:00|601.54|599.14|602.61|600.21|602.61|600.21|600.77|598.37|0
1630088400000|2021-08-27 18:20:00|602.8|600.4|601.6|599.2|602.8|600.4|601.21|598.81|0
1630088700000|2021-08-27 18:25:00|601.79|599.39|602.17|599.77|602.37|599.97|601.4|599|0
1630089000000|2021-08-27 18:30:00|602.37|599.97|602.75|600.35|602.75|600.35|602.17|599.77|0
1630089300000|2021-08-27 18:35:00|602.94|600.54|602.36|599.96|603.33|600.93|602.36|599.96|0
1630089600000|2021-08-27 18:40:00|602.55|600.15|602.55|600.15|602.75|600.35|601.97|599.57|0
1630089900000|2021-08-27 18:45:00|602.36|599.96|602.16|599.76|602.75|600.35|601.59|599.19|0
1630090200000|2021-08-27 18:50:00|602.36|599.96|602.16|599.76|602.55|600.15|601.97|599.57|0
1630090500000|2021-08-27 18:55:00|601.97|599.57|602.16|599.76|602.74|600.34|601.97|599.57|0
1630090800000|2021-08-27 19:00:00|602.35|599.95|603.12|600.72|603.12|600.72|602.16|599.76|0
1630091100000|2021-08-27 19:05:00|602.93|600.53|602.93|600.53|603.51|601.11|602.74|600.34|0
1630091400000|2021-08-27 19:10:00|603.12|600.72|603.51|601.11|603.7|601.3|602.93|600.53|0
1630091700000|2021-08-27 19:15:00|603.7|601.3|604.47|602.07|604.67|602.27|603.7|601.3|0
1630092000000|2021-08-27 19:20:00|604.28|601.88|604.47|602.07|604.86|602.46|604.08|601.68|0
1630092300000|2021-08-27 19:25:00|604.66|602.26|603.31|600.91|604.86|602.46|603.31|600.91|0
1630092600000|2021-08-27 19:30:00|603.5|601.1|603.11|600.71|603.5|601.1|602.34|599.94|0
1630092900000|2021-08-27 19:35:00|602.92|600.52|602.72|600.32|603.31|600.91|602.53|600.13|0
1630093200000|2021-08-27 19:40:00|602.53|600.13|604.07|601.67|604.27|601.87|602.14|599.74|0
1630093500000|2021-08-27 19:45:00|604.27|601.87|603.49|601.09|605.62|603.22|603.3|600.9|0
1630093800000|2021-08-27 19:50:00|604.46|602.06|602.52|600.12|604.46|602.06|602.14|599.74|0
1630094100000|2021-08-27 19:55:00|602.14|599.74|602.33|599.93|602.91|600.51|600.79|598.39|0
1630094400000|2021-08-27 20:00:00|601.75|599.35|602.91|600.51|603.1|600.7|601.75|599.35|0
1630094700000|2021-08-27 20:05:00|602.71|600.31|600.78|598.38|602.91|600.51|600.59|598.19|0
1630095000000|2021-08-27 20:10:00|601.17|598.77|601.36|598.96|601.36|598.96|600.78|598.38|0
1630307100000|2021-08-30 07:05:00|603.78|601.38|603.77|601.37|604.64|602.24|603.58|601.18|0
1630307400000|2021-08-30 07:10:00|603.67|601.27|603.19|600.79|603.77|601.37|603|600.6|0
1630307700000|2021-08-30 07:15:00|603.39|600.99|603.58|601.18|603.77|601.37|602.81|600.41|0
1630308000000|2021-08-30 07:20:00|603.48|601.08|604.35|601.95|604.63|602.23|603.19|600.79|0
1630308300000|2021-08-30 07:25:00|604.54|602.14|603.19|600.79|604.73|602.33|602.99|600.59|0
1630308600000|2021-08-30 07:30:00|603.38|600.98|603.57|601.17|603.76|601.36|603.19|600.79|0
1630308900000|2021-08-30 07:35:00|603.76|601.36|603.37|600.97|603.76|601.36|602.99|600.59|0
1630309200000|2021-08-30 07:40:00|603.57|601.17|603.95|601.55|603.95|601.55|602.99|600.59|0
1630309500000|2021-08-30 07:45:00|603.85|601.45|603.95|601.55|604.43|602.03|603.76|601.36|0
1630309800000|2021-08-30 07:50:00|604.14|601.74|604.14|601.74|604.14|601.74|603.76|601.36|0
1630310100000|2021-08-30 07:55:00|603.95|601.55|604.53|602.13|604.53|602.13|603.75|601.35|0
1630310400000|2021-08-30 08:00:00|604.33|601.93|603.94|601.54|604.53|602.13|603.94|601.54|0
1630310700000|2021-08-30 08:05:00|603.75|601.35|604.52|602.12|604.52|602.12|603.75|601.35|0
1630311000000|2021-08-30 08:10:00|604.33|601.93|604.33|601.93|604.52|602.12|604.13|601.73|0
1630311300000|2021-08-30 08:15:00|604.42|602.02|605.29|602.89|605.49|603.09|604.33|601.93|0
1630311600000|2021-08-30 08:20:00|605.19|602.79|605.1|602.7|605.48|603.08|605.1|602.7|0
1630311900000|2021-08-30 08:25:00|604.9|602.5|605.29|602.89|605.29|602.89|604.9|602.5|0
1630312200000|2021-08-30 08:30:00|605.09|602.69|604.9|602.5|605.09|602.69|604.51|602.11|0
1630312500000|2021-08-30 08:35:00|605.09|602.69|604.7|602.3|605.09|602.69|604.6|602.2|0
1630312800000|2021-08-30 08:40:00|604.51|602.11|604.51|602.11|604.7|602.3|604.12|601.72|0
1630313100000|2021-08-30 08:45:00|604.31|601.91|604.31|601.91|604.51|602.11|604.12|601.72|0
1630313400000|2021-08-30 08:50:00|604.12|601.72|604.31|601.91|604.5|602.1|604.12|601.72|0
1630313700000|2021-08-30 08:55:00|604.5|602.1|604.89|602.49|604.89|602.49|604.31|601.91|0
1630314000000|2021-08-30 09:00:00|604.7|602.3|604.4|602|604.7|602.3|604.31|601.91|0
1630314300000|2021-08-30 09:05:00|604.31|601.91|604.88|602.48|605.08|602.68|604.11|601.71|0
1630314600000|2021-08-30 09:10:00|604.69|602.29|605.27|602.87|605.27|602.87|604.69|602.29|0
1630314900000|2021-08-30 09:15:00|605.36|602.96|605.07|602.67|605.46|603.06|604.88|602.48|0
1630315200000|2021-08-30 09:20:00|604.97|602.57|605.07|602.67|605.27|602.87|604.49|602.09|0
1630315500000|2021-08-30 09:25:00|604.88|602.48|604.68|602.28|604.88|602.48|604.49|602.09|0
1630315800000|2021-08-30 09:30:00|604.3|601.9|604.49|602.09|604.49|602.09|604.1|601.7|0
1630316100000|2021-08-30 09:35:00|604.29|601.89|604.1|601.7|604.29|601.89|603.91|601.51|0
1630316400000|2021-08-30 09:40:00|604.19|601.79|604.29|601.89|604.48|602.08|604.1|601.7|0
1630316700000|2021-08-30 09:45:00|604.48|602.08|604.09|601.69|604.48|602.08|604.09|601.69|0
1630317000000|2021-08-30 09:50:00|603.9|601.5|604.29|601.89|604.29|601.89|603.9|601.5|0
1630317300000|2021-08-30 09:55:00|604.48|602.08|604.86|602.46|604.86|602.46|604.29|601.89|0
1630317600000|2021-08-30 10:00:00|605.06|602.66|604.86|602.46|605.06|602.66|604.86|602.46|0
1630317900000|2021-08-30 10:05:00|604.76|602.36|604.86|602.46|605.05|602.65|604.67|602.27|0
1630318200000|2021-08-30 10:10:00|605.05|602.65|604.86|602.46|605.25|602.85|604.86|602.46|0
1630318500000|2021-08-30 10:15:00|604.95|602.55|605.05|602.65|605.05|602.65|604.47|602.07|0
1630318800000|2021-08-30 10:20:00|605.24|602.84|605.43|603.03|605.82|603.42|605.05|602.65|0
1630319100000|2021-08-30 10:25:00|605.53|603.13|605.82|603.42|605.82|603.42|605.24|602.84|0
1630319400000|2021-08-30 10:30:00|605.63|603.23|605.82|603.42|606.01|603.61|605.63|603.23|0
1630319700000|2021-08-30 10:35:00|606.01|603.61|605.82|603.42|606.01|603.61|605.62|603.22|0
1630320000000|2021-08-30 10:40:00|605.71|603.31|606.59|604.19|606.59|604.19|605.71|603.31|0
1630320300000|2021-08-30 10:45:00|606.39|603.99|605.62|603.22|606.39|603.99|605.42|603.02|0
1630320600000|2021-08-30 10:50:00|605.42|603.02|605.04|602.64|605.42|603.02|605.04|602.64|0
1630320900000|2021-08-30 10:55:00|604.84|602.44|605.23|602.83|605.23|602.83|604.65|602.25|0
1630321200000|2021-08-30 11:00:00|605.03|602.63|604.84|602.44|605.03|602.63|604.64|602.24|0
1630321500000|2021-08-30 11:05:00|605.03|602.63|604.84|602.44|605.03|602.63|604.84|602.44|0
1630321800000|2021-08-30 11:10:00|605.03|602.63|605.03|602.63|605.22|602.82|604.83|602.43|0
1630322100000|2021-08-30 11:15:00|605.22|602.82|605.41|603.01|605.61|603.21|605.22|602.82|0
1630322400000|2021-08-30 11:20:00|605.31|602.91|605.16|602.76|605.41|603.01|604.83|602.43|0
1630322700000|2021-08-30 11:25:00|605.15|602.75|604.96|602.56|605.15|602.75|604.77|602.37|0
1630323000000|2021-08-30 11:30:00|605.15|602.75|605.15|602.75|605.15|602.75|604.76|602.36|0
1630323300000|2021-08-30 11:35:00|604.96|602.56|604.96|602.56|605.15|602.75|604.76|602.36|0
1630323600000|2021-08-30 11:40:00|604.95|602.55|604.95|602.55|604.95|602.55|604.76|602.36|0
1630323900000|2021-08-30 11:45:00|605.15|602.75|605.14|602.74|605.15|602.75|604.95|602.55|0
1630324200000|2021-08-30 11:50:00|605.34|602.94|605.14|602.74|605.34|602.94|605.14|602.74|0
1630324500000|2021-08-30 11:55:00|605.33|602.93|605.53|603.13|605.53|603.13|605.33|602.93|0
1630324800000|2021-08-30 12:00:00|605.72|603.32|607.27|604.87|607.46|605.06|605.72|603.32|0
1630325100000|2021-08-30 12:05:00|607.07|604.67|606.88|604.48|607.27|604.87|606.49|604.09|0
1630325400000|2021-08-30 12:10:00|606.69|604.29|605.91|603.51|606.88|604.48|605.72|603.32|0
1630325700000|2021-08-30 12:15:00|605.72|603.32|605.52|603.12|605.91|603.51|605.33|602.93|0
1630326000000|2021-08-30 12:20:00|605.33|602.93|605.52|603.12|605.52|603.12|605.13|602.73|0
1630326300000|2021-08-30 12:25:00|605.71|603.31|605.13|602.73|605.71|603.31|604.94|602.54|0
1630326600000|2021-08-30 12:30:00|604.93|602.53|605.13|602.73|605.13|602.73|604.93|602.53|0
1630326900000|2021-08-30 12:35:00|604.93|602.53|605.51|603.11|605.51|603.11|604.74|602.34|0
1630327200000|2021-08-30 12:40:00|605.32|602.92|605.7|603.3|605.7|603.3|605.32|602.92|0
1630327500000|2021-08-30 12:45:00|605.51|603.11|606.86|604.46|606.86|604.46|605.51|603.11|0
1630327800000|2021-08-30 12:50:00|606.67|604.27|606.67|604.27|606.86|604.46|606.47|604.07|0
1630328100000|2021-08-30 12:55:00|606.86|604.46|606.86|604.46|607.25|604.85|606.28|603.88|0
1630328400000|2021-08-30 13:00:00|606.66|604.26|607.24|604.84|607.24|604.84|606.66|604.26|0
1630328700000|2021-08-30 13:05:00|607.44|605.04|607.44|605.04|607.82|605.42|607.24|604.84|0
1630329000000|2021-08-30 13:10:00|607.24|604.84|607.63|605.23|607.63|605.23|607.24|604.84|0
1630329300000|2021-08-30 13:15:00|607.43|605.03|607.43|605.03|607.63|605.23|607.43|605.03|0
1630329600000|2021-08-30 13:20:00|607.24|604.84|607.43|605.03|607.43|605.03|606.66|604.26|0
1630329900000|2021-08-30 13:25:00|607.82|605.42|608.2|605.8|608.79|606.39|607.43|605.03|0
1630330200000|2021-08-30 13:30:00|608.78|606.38|607.23|604.83|610.72|608.32|606.84|604.44|0
1630330500000|2021-08-30 13:35:00|607.43|605.03|609.56|607.16|610.14|607.74|606.46|604.06|0
1630330800000|2021-08-30 13:40:00|609.75|607.35|607.23|604.83|609.75|607.35|606.26|603.86|0
1630331100000|2021-08-30 13:45:00|607.42|605.02|608.39|605.99|609.55|607.15|606.45|604.05|0
1630331400000|2021-08-30 13:50:00|608.78|606.38|610.71|608.31|611.3|608.9|608.19|605.79|0
1630331700000|2021-08-30 13:55:00|610.91|608.51|611.87|609.47|612.48|610.08|610.33|607.93|0
1630332000000|2021-08-30 14:00:00|612.06|609.66|611.67|609.27|613.23|610.83|610.9|608.5|0
1630332300000|2021-08-30 14:05:00|612.06|609.66|612.64|610.24|613.03|610.63|611.87|609.47|0
1630332600000|2021-08-30 14:10:00|612.45|610.05|611.86|609.46|612.84|610.44|611.09|608.69|0
1630332900000|2021-08-30 14:15:00|612.06|609.66|614|611.6|614.2|611.8|612.06|609.66|0
1630333200000|2021-08-30 14:20:00|613.81|611.41|619.02|616.62|619.21|616.81|613.61|611.21|0
1630333500000|2021-08-30 14:25:00|618.83|616.43|618.42|616.02|619.21|616.81|617.25|614.85|0
1630333800000|2021-08-30 14:30:00|618.61|616.21|619.19|616.79|619.39|616.99|617.83|615.43|0
1630334100000|2021-08-30 14:35:00|619.39|616.99|620.56|618.16|620.75|618.35|619|616.6|0
1630334400000|2021-08-30 14:40:00|620.75|618.35|621.53|619.13|621.53|619.13|620.36|617.96|0
1630334700000|2021-08-30 14:45:00|621.33|618.93|622.11|619.71|622.7|620.3|620.55|618.15|0
1630335000000|2021-08-30 14:50:00|621.92|619.52|622.89|620.49|623.67|621.27|621.72|619.32|0
1630335300000|2021-08-30 14:55:00|623.09|620.69|625.44|623.04|625.44|623.04|622.7|620.3|0
1630335600000|2021-08-30 15:00:00|625.24|622.84|624.85|622.45|625.24|622.84|624.27|621.87|0
1630335900000|2021-08-30 15:05:00|624.66|622.26|626.02|623.62|626.41|624.01|624.66|622.26|0
1630336200000|2021-08-30 15:10:00|626.22|623.82|627.19|624.79|627.39|624.99|625.63|623.23|0
1630336500000|2021-08-30 15:15:00|626.99|624.59|624.46|622.06|627.58|625.18|624.46|622.06|0
1630336800000|2021-08-30 15:20:00|624.26|621.86|624.06|621.66|625.63|623.23|624.06|621.66|0
1630337100000|2021-08-30 15:25:00|623.87|621.47|624.26|621.86|624.84|622.44|623.87|621.47|0
1630337400000|2021-08-30 15:30:00|624.45|622.05|626.21|623.81|626.4|624|624.06|621.66|0
1630337700000|2021-08-30 15:35:00|626.4|624|625.03|622.63|626.4|624|624.84|622.44|0
1630338000000|2021-08-30 15:40:00|624.84|622.44|625.62|623.22|625.62|623.22|624.45|622.05|0
1630338300000|2021-08-30 15:45:00|625.42|623.02|625.42|623.02|626|623.6|624.83|622.43|0
1630338600000|2021-08-30 15:50:00|625.61|623.21|626|623.6|626.2|623.8|625.61|623.21|0
1630338900000|2021-08-30 15:55:00|626.2|623.8|626.2|623.8|626.98|624.58|626.2|623.8|0
1630339200000|2021-08-30 16:00:00|626.39|623.99|625.8|623.4|626.59|624.19|625.22|622.82|0
1630339500000|2021-08-30 16:05:00|625.61|623.21|624.83|622.43|626|623.6|624.83|622.43|0
1630339800000|2021-08-30 16:10:00|625.02|622.62|625.21|622.81|625.8|623.4|624.83|622.43|0
1630340100000|2021-08-30 16:15:00|625.02|622.62|623.26|620.86|625.41|623.01|623.26|620.86|0
1630340400000|2021-08-30 16:20:00|623.46|621.06|622.87|620.47|623.65|621.25|622.48|620.08|0
1630340700000|2021-08-30 16:25:00|622.68|620.28|622.87|620.47|623.26|620.86|622.09|619.69|0
1630341000000|2021-08-30 16:30:00|623.06|620.66|623.06|620.66|623.06|620.66|622.28|619.88|0
1630341300000|2021-08-30 16:35:00|623.26|620.86|624.23|621.83|624.42|622.02|623.06|620.66|0
1630341600000|2021-08-30 16:40:00|624.42|622.02|624.42|622.02|624.42|622.02|623.84|621.44|0
1630341900000|2021-08-30 16:45:00|624.23|621.83|624.03|621.63|624.23|621.83|623.83|621.43|0
1630342200000|2021-08-30 16:50:00|623.83|621.43|624.42|622.02|624.61|622.21|623.64|621.24|0
1630342500000|2021-08-30 16:55:00|624.22|621.82|624.8|622.4|624.81|622.41|624.03|621.63|0
1630342800000|2021-08-30 17:00:00|625|622.6|624.02|621.62|625|622.6|624.02|621.62|0
1630343100000|2021-08-30 17:05:00|624.22|621.82|624.8|622.4|625|622.6|624.02|621.62|0
1630343400000|2021-08-30 17:10:00|625|622.6|625.19|622.79|625.38|622.98|624.99|622.59|0
1630343700000|2021-08-30 17:15:00|624.99|622.59|624.41|622.01|624.99|622.59|624.41|622.01|0
1630344000000|2021-08-30 17:20:00|624.6|622.2|624.6|622.2|624.6|622.2|624.21|621.81|0
1630344300000|2021-08-30 17:25:00|624.79|622.39|624.6|622.2|624.99|622.59|624.4|622|0
1630344600000|2021-08-30 17:30:00|624.79|622.39|624.6|622.2|624.99|622.59|624.01|621.61|0
1630344900000|2021-08-30 17:35:00|624.4|622|624.79|622.39|624.79|622.39|624.4|622|0
1630345200000|2021-08-30 17:40:00|624.98|622.58|625.57|623.17|625.57|623.17|624.79|622.39|0
1630345500000|2021-08-30 17:45:00|625.76|623.36|626.15|623.75|626.15|623.75|625.76|623.36|0
1630345800000|2021-08-30 17:50:00|626.35|623.95|626.34|623.94|626.54|624.14|625.95|623.55|0
1630346100000|2021-08-30 17:55:00|626.15|623.75|626.54|624.14|626.54|624.14|625.76|623.36|0
1630346400000|2021-08-30 18:00:00|626.34|623.94|626.34|623.94|626.34|623.94|625.36|622.96|0
1630346700000|2021-08-30 18:05:00|626.53|624.13|625.75|623.35|626.73|624.33|625.75|623.35|0
1630347000000|2021-08-30 18:10:00|625.56|623.16|625.75|623.35|626.34|623.94|625.36|622.96|0
1630347300000|2021-08-30 18:15:00|625.55|623.15|625.55|623.15|627.51|625.11|625.55|623.15|0
1630347600000|2021-08-30 18:20:00|625.36|622.96|625.36|622.96|625.55|623.15|624.97|622.57|0
1630347900000|2021-08-30 18:25:00|625.16|622.76|625.94|623.54|625.94|623.54|625.16|622.76|0
1630348200000|2021-08-30 18:30:00|626.13|623.73|625.35|622.95|626.13|623.73|625.16|622.76|0
1630348500000|2021-08-30 18:35:00|625.55|623.15|624.57|622.17|625.55|623.15|624.57|622.17|0
1630348800000|2021-08-30 18:40:00|624.76|622.36|623.98|621.58|625.15|622.75|623.98|621.58|0
1630349100000|2021-08-30 18:45:00|624.18|621.78|625.15|622.75|625.15|622.75|623.98|621.58|0
1630349400000|2021-08-30 18:50:00|624.95|622.55|625.73|623.33|625.73|623.33|624.95|622.55|0
1630349700000|2021-08-30 18:55:00|625.54|623.14|625.93|623.53|626.12|623.72|625.54|623.14|0
1630350000000|2021-08-30 19:00:00|625.73|623.33|626.31|623.91|626.51|624.11|625.53|623.13|0
1630350300000|2021-08-30 19:05:00|626.12|623.72|626.51|624.11|626.7|624.3|625.92|623.52|0
1630350600000|2021-08-30 19:10:00|626.7|624.3|625.92|623.52|626.7|624.3|625.72|623.32|0
1630350900000|2021-08-30 19:15:00|625.82|623.42|625.33|622.93|626.31|623.91|625.14|622.74|0
1630351200000|2021-08-30 19:20:00|625.53|623.13|624.94|622.54|625.92|623.52|624.55|622.15|0
1630351500000|2021-08-30 19:25:00|624.75|622.35|624.64|622.24|625.33|622.93|624.55|622.15|0
1630351800000|2021-08-30 19:30:00|624.55|622.15|624.06|621.66|624.74|622.34|623.77|621.37|0
1630352100000|2021-08-30 19:35:00|624.16|621.76|623.96|621.56|624.16|621.76|622.99|620.59|0
1630352400000|2021-08-30 19:40:00|623.76|621.36|622.59|620.19|623.76|621.36|622.4|620|0
1630352700000|2021-08-30 19:45:00|622.4|620|623.57|621.17|623.57|621.17|622.2|619.8|0
1630353000000|2021-08-30 19:50:00|623.37|620.97|622.2|619.8|623.37|620.97|621.62|619.22|0
1630353300000|2021-08-30 19:55:00|622.01|619.61|620.45|618.05|622.2|619.8|620.25|617.85|0
1630353600000|2021-08-30 20:00:00|619.67|617.27|618.8|616.4|620.64|618.24|618.6|616.2|0
1630353900000|2021-08-30 20:05:00|618.6|616.2|618.8|616.4|618.99|616.59|618.41|616.01|0
1630354200000|2021-08-30 20:10:00|618.99|616.59|620.16|617.76|620.35|617.95|618.8|616.4|0
1630354500000|2021-08-30 20:15:00|620.55|617.36|620.36|617.56|620.75|617.95|620.36|617.36|0
1630354800000|2021-08-30 20:20:00|620.55|617.75|620.75|617.95|620.94|618.14|620.36|617.56|0
1630355100000|2021-08-30 20:25:00|620.74|617.94|621.33|618.53|621.33|618.53|620.74|617.94|0
1630355400000|2021-08-30 20:30:00|621.13|618.33|621.91|619.11|621.91|619.11|621.13|618.33|0
1630355700000|2021-08-30 20:35:00|622.11|619.31|622.69|619.89|622.69|619.89|622.11|619.31|0
1630356000000|2021-08-30 20:40:00|622.5|619.7|622.88|620.08|622.88|620.08|622.3|619.5|0
1630356300000|2021-08-30 20:45:00|622.69|619.89|622.69|619.89|622.88|620.08|622.69|619.89|0
1630356600000|2021-08-30 20:50:00|622.88|620.08|622.88|620.08|622.88|620.08|622.68|619.88|0
1630356900000|2021-08-30 20:55:00|622.68|619.88|622.58|619.78|622.78|619.98|622.58|619.78|0
1630357200000|2021-08-30 21:00:00|622.67|619.87|622.44|619.64|622.67|619.87|622.44|619.64|0
1630357500000|2021-08-30 21:05:00|622.47|619.67|622.44|619.64|622.47|619.67|622.44|619.64|0
1630357800000|2021-08-30 21:10:00|622.43|619.63|622.43|619.63|622.43|619.63|622.35|619.55|0
1630358100000|2021-08-30 21:15:00|622.83|620.03|622.6|619.8|622.83|620.03|622.6|619.8|0
1630358400000|2021-08-30 21:20:00|622.64|619.84|622.46|619.66|622.64|619.84|622.32|619.52|0
1630358700000|2021-08-30 21:25:00|622.43|619.63|622.32|619.52|622.43|619.63|622.32|619.52|0
1630359300000|2021-08-30 21:35:00|622.34|619.54|622.4|619.6|622.4|619.6|622.34|619.54|0
1630359600000|2021-08-30 21:40:00|622.42|619.62|622.54|619.74|622.54|619.74|622.37|619.57|0
1630359900000|2021-08-30 21:45:00|622.51|619.71|622.31|619.51|622.54|619.74|622.14|619.34|0
1630360200000|2021-08-30 21:50:00|622.33|619.53|622.36|619.56|622.47|619.67|622.33|619.53|0
1630360500000|2021-08-30 21:55:00|622.33|619.53|622.59|619.79|622.62|619.82|622.07|619.27|0
1630360800000|2021-08-30 22:00:00|622.17|619.37|621.88|619.08|622.46|619.66|621.68|618.88|0
1630361100000|2021-08-30 22:05:00|621.68|618.88|621.68|618.88|621.88|619.08|621.68|618.88|0
1630361400000|2021-08-30 22:10:00|622.07|619.27|622.85|620.05|623.24|620.44|622.07|619.27|0
1630361700000|2021-08-30 22:15:00|623.04|620.24|623.43|620.63|623.63|620.83|622.85|620.05|0
1630362000000|2021-08-30 22:20:00|623.24|620.44|623.04|620.24|623.63|620.83|622.84|620.04|0
1630362300000|2021-08-30 22:25:00|623.23|620.43|623.23|620.43|623.23|620.43|623.04|620.24|0
1630362600000|2021-08-30 22:30:00|623.04|620.24|622.84|620.04|623.04|620.24|622.84|620.04|0
1630362900000|2021-08-30 22:35:00|622.64|619.84|622.64|619.84|622.64|619.84|622.25|619.45|0
1630363200000|2021-08-30 22:40:00|622.84|620.04|622.64|619.84|622.84|620.04|622.64|619.84|0
1630363800000|2021-08-30 22:50:00|622.44|619.64|622.44|619.64|622.44|619.64|622.44|619.64|0
1630364100000|2021-08-30 22:55:00|622.64|619.84|622.63|619.83|622.83|620.03|622.63|619.83|0
1630364400000|2021-08-30 23:00:00|622.83|620.03|622.83|620.03|622.83|620.03|622.63|619.83|0
1630364700000|2021-08-30 23:05:00|622.63|619.83|622.43|619.63|622.83|620.03|622.24|619.44|0
1630365000000|2021-08-30 23:10:00|622.24|619.44|622.24|619.44|622.43|619.63|621.85|619.05|0
1630365600000|2021-08-30 23:20:00|622.04|619.24|621.45|618.65|622.23|619.43|621.45|618.65|0
1630365900000|2021-08-30 23:25:00|621.65|618.85|621.45|618.65|621.65|618.85|621.26|618.46|0
1630366200000|2021-08-30 23:30:00|621.26|618.46|621.45|618.65|621.45|618.65|621.25|618.45|0
1630366500000|2021-08-30 23:35:00|621.64|618.84|621.45|618.65|621.84|619.04|621.45|618.65|0
1630366800000|2021-08-30 23:40:00|621.25|618.45|620.66|617.86|621.25|618.45|620.66|617.86|0
1630367100000|2021-08-30 23:45:00|620.47|617.67|620.47|617.67|620.47|617.67|619.88|617.08|0
1630367400000|2021-08-30 23:50:00|620.27|617.47|620.07|617.27|620.47|617.67|619.88|617.08|0
1630367700000|2021-08-30 23:55:00|620.27|617.47|620.46|617.66|620.66|617.86|620.07|617.27|0
1630368000000|2021-08-31 00:00:00|620.27|617.47|619.68|616.88|620.66|617.86|619.49|616.69|0
1630368300000|2021-08-31 00:05:00|619.88|617.08|621.24|618.44|621.43|618.63|619.29|616.49|0
1630368600000|2021-08-31 00:10:00|621.04|618.24|620.16|617.36|621.24|618.44|619.87|617.07|0
1630368900000|2021-08-31 00:15:00|620.26|617.46|620.06|617.26|620.26|617.46|619.29|616.49|0
1630369200000|2021-08-31 00:20:00|620.26|617.46|619.48|616.68|620.26|617.46|619.48|616.68|0
1630369500000|2021-08-31 00:25:00|619.67|616.87|619.87|617.07|620.06|617.26|619.48|616.68|0
1630369800000|2021-08-31 00:30:00|619.76|616.96|620.06|617.26|620.06|617.26|619.48|616.68|0
1630370100000|2021-08-31 00:35:00|619.86|617.06|619.86|617.06|620.06|617.26|619.47|616.67|0
1630370400000|2021-08-31 00:40:00|620.06|617.26|619.47|616.67|620.06|617.26|619.27|616.47|0
1630370700000|2021-08-31 00:45:00|619.37|616.57|619.86|617.06|620.05|617.25|619.27|616.47|0
1630371000000|2021-08-31 00:50:00|619.95|617.15|619.86|617.06|620.05|617.25|619.86|617.06|0
1630371300000|2021-08-31 00:55:00|619.95|617.15|619.66|616.86|620.05|617.25|619.66|616.86|0
1630371600000|2021-08-31 01:00:00|619.46|616.66|619.85|617.05|619.85|617.05|619.07|616.27|0
1630371900000|2021-08-31 01:05:00|619.66|616.86|620.04|617.24|620.44|617.64|619.66|616.86|0
1630372200000|2021-08-31 01:10:00|619.85|617.05|620.63|617.83|620.63|617.83|619.55|616.75|0
1630372500000|2021-08-31 01:15:00|620.43|617.63|620.43|617.63|620.82|618.02|620.04|617.24|0
1630372800000|2021-08-31 01:20:00|620.24|617.44|620.43|617.63|620.62|617.82|620.23|617.43|0
1630373100000|2021-08-31 01:25:00|620.52|617.72|620.04|617.24|620.62|617.82|620.04|617.24|0
1630373400000|2021-08-31 01:30:00|620.23|617.43|620.03|617.23|620.43|617.63|619.84|617.04|0
1630373700000|2021-08-31 01:35:00|620.13|617.33|620.23|617.43|620.62|617.82|619.84|617.04|0
1630374000000|2021-08-31 01:40:00|620.03|617.23|620.03|617.23|620.62|617.82|620.03|617.23|0
1630374300000|2021-08-31 01:45:00|619.84|617.04|619.83|617.03|620.03|617.23|619.44|616.64|0
1630374600000|2021-08-31 01:50:00|619.64|616.84|619.44|616.64|619.73|616.93|619.44|616.64|0
1630374900000|2021-08-31 01:55:00|619.64|616.84|619.24|616.44|619.64|616.84|619.05|616.25|0
1630375200000|2021-08-31 02:00:00|619.05|616.25|618.66|615.86|619.24|616.44|618.66|615.86|0
1630375500000|2021-08-31 02:05:00|618.85|616.05|619.63|616.83|619.83|617.03|618.85|616.05|0
1630375800000|2021-08-31 02:10:00|619.72|616.92|619.43|616.63|619.82|617.02|619.24|616.44|0
1630376100000|2021-08-31 02:15:00|619.24|616.44|619.04|616.24|619.24|616.44|618.85|616.05|0
1630376400000|2021-08-31 02:20:00|619.13|616.33|619.43|616.63|619.62|616.82|619.04|616.24|0
1630376700000|2021-08-31 02:25:00|619.62|616.82|619.82|617.02|620.01|617.21|619.43|616.63|0
1630377000000|2021-08-31 02:30:00|619.71|616.91|619.62|616.82|619.82|617.02|619.23|616.43|0
1630377300000|2021-08-31 02:35:00|619.42|616.62|619.62|616.82|619.62|616.82|619.23|616.43|0
1630377600000|2021-08-31 02:40:00|619.71|616.91|619.81|617.01|620.01|617.21|619.71|616.91|0
1630377900000|2021-08-31 02:45:00|619.62|616.82|619.61|616.81|620|617.2|619.42|616.62|0
1630378200000|2021-08-31 02:50:00|619.51|616.71|619.42|616.62|619.61|616.81|619.42|616.62|0
1630378500000|2021-08-31 02:55:00|619.51|616.71|619.61|616.81|619.61|616.81|619.42|616.62|0
1630378800000|2021-08-31 03:00:00|619.7|616.9|620|617.2|620|617.2|619.61|616.81|0
1630379100000|2021-08-31 03:05:00|619.9|617.1|620.97|618.17|620.97|618.17|619.8|617|0
1630379400000|2021-08-31 03:10:00|621.06|618.26|621.36|618.56|621.65|618.85|620.78|617.98|0
1630379700000|2021-08-31 03:15:00|621.55|618.75|621.84|619.04|622.14|619.34|621.55|618.75|0
1630380000000|2021-08-31 03:20:00|621.75|618.95|621.75|618.95|622.14|619.34|621.65|618.85|0
1630380300000|2021-08-31 03:25:00|621.74|618.94|621.74|618.94|621.94|619.14|621.74|618.94|0
1630380600000|2021-08-31 03:30:00|621.55|618.75|622.52|619.72|622.52|619.72|621.55|618.75|0
1630380900000|2021-08-31 03:35:00|622.33|619.53|622.52|619.72|622.72|619.92|622.32|619.52|0
1630381200000|2021-08-31 03:40:00|622.32|619.52|622.32|619.52|622.52|619.72|622.13|619.33|0
1630381500000|2021-08-31 03:45:00|622.42|619.62|622.52|619.72|622.52|619.72|622.32|619.52|0
1630381800000|2021-08-31 03:50:00|622.71|619.91|623.49|620.69|623.49|620.69|622.52|619.72|0
1630382100000|2021-08-31 03:55:00|623.69|620.89|622.9|620.1|623.69|620.89|622.9|620.1|0
1630382400000|2021-08-31 04:00:00|623.1|620.3|622.8|620|623.1|620.3|622.51|619.71|0
1630382700000|2021-08-31 04:05:00|622.71|619.91|622.9|620.1|623.09|620.29|622.7|619.9|0
1630383000000|2021-08-31 04:10:00|622.99|620.19|623.29|620.49|623.48|620.68|622.9|620.1|0
1630383300000|2021-08-31 04:15:00|623.18|620.38|623.68|620.88|623.68|620.88|623.09|620.29|0
1630383600000|2021-08-31 04:20:00|623.48|620.68|623.48|620.68|623.68|620.88|623.28|620.48|0
1630383900000|2021-08-31 04:25:00|623.28|620.48|623.48|620.68|623.48|620.68|623.28|620.48|0
1630384200000|2021-08-31 04:30:00|623.67|620.87|623.47|620.67|623.67|620.87|623.47|620.67|0
1630384500000|2021-08-31 04:35:00|623.57|620.77|623.47|620.67|623.67|620.87|623.28|620.48|0
1630384800000|2021-08-31 04:40:00|623.57|620.77|624.06|621.26|624.45|621.65|623.47|620.67|0
1630385100000|2021-08-31 04:45:00|624.25|621.45|625.75|622.95|625.75|622.95|624.06|621.26|0
1630385400000|2021-08-31 04:50:00|625.74|622.94|626.72|623.92|626.72|623.92|625.74|622.94|0
1630385700000|2021-08-31 04:55:00|626.92|624.12|628.87|626.07|629.26|626.46|626.92|624.12|0
1630386000000|2021-08-31 05:00:00|629.07|626.27|629.26|626.46|631.02|628.22|629.07|626.27|0
1630386300000|2021-08-31 05:05:00|629.46|626.66|628.67|625.87|629.65|626.85|628.28|625.48|0
1630386600000|2021-08-31 05:10:00|628.87|626.07|628.86|626.06|628.96|626.16|628.47|625.67|0
1630386900000|2021-08-31 05:15:00|629.06|626.26|630.63|627.83|630.63|627.83|629.06|626.26|0
1630387200000|2021-08-31 05:20:00|630.43|627.63|629.64|626.84|631.02|628.22|629.64|626.84|0
1630387500000|2021-08-31 05:25:00|629.74|626.94|630.03|627.23|630.23|627.43|629.64|626.84|0
1630387800000|2021-08-31 05:30:00|629.93|627.13|630.03|627.23|630.03|627.23|629.45|626.65|0
1630388100000|2021-08-31 05:35:00|630.23|627.43|630.62|627.82|630.81|628.01|630.03|627.23|0
1630388400000|2021-08-31 05:40:00|630.42|627.62|630.42|627.62|631.01|628.21|630.03|627.23|0
1630388700000|2021-08-31 05:45:00|630.32|627.52|631.01|628.21|631.2|628.4|630.22|627.42|0
1630389000000|2021-08-31 05:50:00|631|628.2|631|628.2|631.2|628.4|630.61|627.81|0
1630389300000|2021-08-31 05:55:00|630.81|628.01|630.8|628|631|628.2|630.41|627.61|0
1630389600000|2021-08-31 06:00:00|630.9|628.1|632.37|629.57|632.37|629.57|630.41|627.61|0
1630389900000|2021-08-31 06:05:00|632.57|629.77|631.59|628.79|632.76|629.96|630.8|628|0
1630390200000|2021-08-31 06:10:00|631.78|628.98|632.56|629.76|632.56|629.76|631.19|628.39|0
1630390500000|2021-08-31 06:15:00|632.46|629.66|631.97|629.17|632.66|629.86|631.78|628.98|0
1630390800000|2021-08-31 06:20:00|632.17|629.37|632.17|629.37|632.56|629.76|631.97|629.17|0
1630391100000|2021-08-31 06:25:00|631.97|629.17|631.97|629.17|632.56|629.76|631.77|628.97|0
1630391400000|2021-08-31 06:30:00|631.87|629.07|631.97|629.17|632.75|629.95|631.87|629.07|0
1630391700000|2021-08-31 06:35:00|631.77|628.97|631.57|628.77|631.97|629.17|631.38|628.58|0
1630392000000|2021-08-31 06:40:00|631.47|628.67|630.98|628.18|631.57|628.77|630.59|627.79|0
1630392300000|2021-08-31 06:45:00|630.79|627.99|630.78|627.98|630.98|628.18|630.59|627.79|0
1630392600000|2021-08-31 06:50:00|630.98|628.18|630.59|627.79|631.37|628.57|630.59|627.79|0
1630392900000|2021-08-31 06:55:00|630.78|627.98|630.78|627.98|630.98|628.18|630.59|627.79|0
1630393200000|2021-08-31 07:00:00|630.58|627.78|630.68|627.88|630.98|628.18|629.6|626.8|0
1630393500000|2021-08-31 07:05:00|630.58|628.18|630.67|628.27|630.77|628.37|629.5|627.1|0
1630393800000|2021-08-31 07:10:00|630.77|628.37|630.18|627.78|630.77|628.37|629.79|627.39|0
1630394100000|2021-08-31 07:15:00|630.08|627.68|630.18|627.78|630.38|627.98|629.59|627.19|0
1630394400000|2021-08-31 07:20:00|630.08|627.68|629.59|627.19|630.18|627.78|629.39|626.99|0
1630394700000|2021-08-31 07:25:00|629|626.6|629.98|627.58|630.18|627.78|629|626.6|0
1630395000000|2021-08-31 07:30:00|630.18|627.78|629.78|627.38|630.18|627.78|628.41|626.01|0
1630395300000|2021-08-31 07:35:00|629.59|627.19|629.98|627.58|630.76|628.36|629.59|627.19|0
1630395600000|2021-08-31 07:40:00|630.17|627.77|629.97|627.57|630.56|628.16|629.78|627.38|0
1630395900000|2021-08-31 07:45:00|630.17|627.77|629.58|627.18|630.56|628.16|629.38|626.98|0
1630396200000|2021-08-31 07:50:00|629.78|627.38|628.8|626.4|629.78|627.38|628.69|626.29|0
1630396500000|2021-08-31 07:55:00|628.79|626.39|628.5|626.1|628.99|626.59|628.4|626|0
1630396800000|2021-08-31 08:00:00|628.6|626.2|628.01|625.61|628.79|626.39|627.81|625.41|0
1630397100000|2021-08-31 08:05:00|627.91|625.51|628.59|626.19|628.79|626.39|627.91|625.51|0
1630397400000|2021-08-31 08:10:00|628.49|626.09|628.59|626.19|628.98|626.58|628.4|626|0
1630397700000|2021-08-31 08:15:00|628.79|626.39|628.78|626.38|629.27|626.87|628.4|626|0
1630398000000|2021-08-31 08:20:00|628.98|626.58|628.78|626.38|628.98|626.58|628.59|626.19|0
1630398300000|2021-08-31 08:25:00|628.59|626.19|627.8|625.4|628.78|626.38|627.8|625.4|0
1630398600000|2021-08-31 08:30:00|627.7|625.3|628|625.6|628.19|625.79|627.02|624.62|0
1630398900000|2021-08-31 08:35:00|627.8|625.4|626.82|624.42|628.19|625.79|626.82|624.42|0
1630399200000|2021-08-31 08:40:00|627.02|624.62|627.01|624.61|627.8|625.4|626.82|624.42|0
1630399500000|2021-08-31 08:45:00|627.21|624.81|627.01|624.61|627.4|625|626.82|624.42|0
1630399800000|2021-08-31 08:50:00|626.91|624.51|626.81|624.41|627.3|624.9|626.81|624.41|0
1630400100000|2021-08-31 08:55:00|626.91|624.51|627.4|625|627.59|625.19|626.91|624.51|0
1630400400000|2021-08-31 09:00:00|627.2|624.8|627.01|624.61|627.59|625.19|626.62|624.22|0
1630400700000|2021-08-31 09:05:00|627.2|624.8|627.59|625.19|628.37|625.97|627|624.6|0
1630401000000|2021-08-31 09:10:00|627.39|624.99|627|624.6|627.79|625.39|627|624.6|0
1630401300000|2021-08-31 09:15:00|627.2|624.8|627.39|624.99|627.59|625.19|627|624.6|0
1630401600000|2021-08-31 09:20:00|627.29|624.89|627|624.6|627.59|625.19|626.8|624.4|0
1630401900000|2021-08-31 09:25:00|627.09|624.69|627.19|624.79|627.39|624.99|627|624.6|0
1630402200000|2021-08-31 09:30:00|627|624.6|626.8|624.4|627.19|624.79|626.6|624.2|0
1630402500000|2021-08-31 09:35:00|626.89|624.49|625.82|623.42|627.19|624.79|625.72|623.32|0
1630402800000|2021-08-31 09:40:00|626.21|623.81|626.01|623.61|626.4|624|625.62|623.22|0
1630403100000|2021-08-31 09:45:00|626.21|623.81|626.01|623.61|626.21|623.81|625.42|623.02|0
1630403400000|2021-08-31 09:50:00|625.81|623.41|625.42|623.02|626.01|623.61|625.42|623.02|0
1630403700000|2021-08-31 09:55:00|625.23|622.83|625.42|623.02|625.62|623.22|625.03|622.63|0
1630404000000|2021-08-31 10:00:00|625.22|622.82|626|623.6|626.2|623.8|625.22|622.82|0
1630404300000|2021-08-31 10:05:00|626.2|623.8|625.81|623.41|626.2|623.8|625.22|622.82|0
1630404600000|2021-08-31 10:10:00|625.61|623.21|625.61|623.21|625.9|623.5|625.22|622.82|0
1630404900000|2021-08-31 10:15:00|625.7|623.3|625.41|623.01|625.7|623.3|625.02|622.62|0
1630405200000|2021-08-31 10:20:00|625.21|622.81|624.43|622.03|625.21|622.81|624.43|622.03|0
1630405500000|2021-08-31 10:25:00|624.53|622.13|624.23|621.83|624.63|622.23|623.06|620.66|0
1630405800000|2021-08-31 10:30:00|624.43|622.03|623.26|620.86|624.43|622.03|623.26|620.86|0
1630406100000|2021-08-31 10:35:00|623.06|620.66|622.67|620.27|623.26|620.86|620.91|618.51|0
1630406400000|2021-08-31 10:40:00|622.47|620.07|623.25|620.85|623.64|621.24|622.08|619.68|0
1630406700000|2021-08-31 10:45:00|623.06|620.66|620.91|618.51|623.06|620.66|619.55|617.15|0
1630407000000|2021-08-31 10:50:00|620.71|618.31|618.86|616.46|620.91|618.51|617.4|615|0
1630407300000|2021-08-31 10:55:00|618.96|616.56|618.66|616.26|618.96|616.56|617.01|614.61|0
1630407600000|2021-08-31 11:00:00|618.18|615.78|618.96|616.56|619.05|616.65|616.82|614.42|0
1630407900000|2021-08-31 11:05:00|618.76|616.36|620.51|618.11|620.51|618.11|618.57|616.17|0
1630408200000|2021-08-31 11:10:00|620.32|617.92|620.31|617.91|621.1|618.7|619.93|617.53|0
1630408500000|2021-08-31 11:15:00|620.12|617.72|621.29|618.89|621.29|618.89|619.73|617.33|0
1630408800000|2021-08-31 11:20:00|621.09|618.69|620.6|618.2|621.68|619.28|619.92|617.52|0
1630409100000|2021-08-31 11:25:00|620.31|617.91|620.31|617.91|621.09|618.69|617.78|615.38|0
1630409400000|2021-08-31 11:30:00|620.11|617.71|618.55|616.15|620.31|617.91|617.78|615.38|0
1630409700000|2021-08-31 11:35:00|618.75|616.35|619.53|617.13|620.31|617.91|618.36|615.96|0
1630410000000|2021-08-31 11:40:00|619.33|616.93|620.3|617.9|620.69|618.29|617.77|615.37|0
1630410300000|2021-08-31 11:45:00|620.11|617.71|618.16|615.76|620.11|617.71|618.16|615.76|0
1630410600000|2021-08-31 11:50:00|618.06|615.66|617.77|615.37|618.94|616.54|617.38|614.98|0
1630410900000|2021-08-31 11:55:00|617.57|615.17|618.57|616.17|618.96|616.56|616.59|614.19|0
1630411200000|2021-08-31 12:00:00|618.76|616.36|618.47|616.07|618.96|616.56|617.21|614.81|0
1630411500000|2021-08-31 12:05:00|618.37|615.97|618.57|616.17|619.05|616.65|618.18|615.78|0
1630411800000|2021-08-31 12:10:00|618.37|615.97|617.98|615.58|619.34|616.94|617.59|615.19|0
1630412100000|2021-08-31 12:15:00|618.18|615.78|617.1|614.7|618.27|615.87|616.81|614.41|0
1630412400000|2021-08-31 12:20:00|617.2|614.8|615.65|613.25|617.2|614.8|614.48|612.08|0
1630412700000|2021-08-31 12:25:00|615.84|613.44|614.48|612.08|615.84|613.44|614.09|611.69|0
1630413000000|2021-08-31 12:30:00|614.29|611.89|614.48|612.08|614.96|612.56|613.71|611.31|0
1630413300000|2021-08-31 12:35:00|614.29|611.89|614.96|612.56|615.06|612.66|613.02|610.62|0
1630413600000|2021-08-31 12:40:00|614.87|612.47|616.22|613.82|616.42|614.02|614.67|612.27|0
1630413900000|2021-08-31 12:45:00|616.03|613.63|617|614.6|617|614.6|615.83|613.43|0
1630414200000|2021-08-31 12:50:00|616.8|614.4|616.22|613.82|617|614.6|615.83|613.43|0
1630414500000|2021-08-31 12:55:00|616.61|614.21|617.57|615.17|617.57|615.17|616.22|613.82|0
1630414800000|2021-08-31 13:00:00|617.77|615.37|617.57|615.17|618.35|615.95|616.41|614.01|0
1630415100000|2021-08-31 13:05:00|617.18|614.78|616.99|614.59|617.57|615.17|616.41|614.01|0
1630415400000|2021-08-31 13:10:00|616.79|614.39|617.37|614.97|617.96|615.56|616.69|614.29|0
1630415700000|2021-08-31 13:15:00|617.18|614.78|618.93|616.53|618.93|616.53|617.18|614.78|0
1630416000000|2021-08-31 13:20:00|619.12|616.72|619.7|617.3|619.7|617.3|618.92|616.52|0
1630416300000|2021-08-31 13:25:00|619.9|617.5|619.51|617.11|620.87|618.47|619.12|616.72|0
1630416600000|2021-08-31 13:30:00|620.09|617.69|616.2|613.8|620.48|618.08|614.84|612.44|0
1630416900000|2021-08-31 13:35:00|616.01|613.61|615.23|612.83|616.39|613.99|614.65|612.25|0
1630417200000|2021-08-31 13:40:00|615.42|613.02|615.03|612.63|616|613.6|614.06|611.66|0
1630417500000|2021-08-31 13:45:00|614.26|611.86|615.03|612.63|615.32|612.92|613.09|610.69|0
1630417800000|2021-08-31 13:50:00|614.64|612.24|611.93|609.53|614.64|612.24|610.77|608.37|0
1630418100000|2021-08-31 13:55:00|611.73|609.33|611.73|609.33|614.44|612.04|610.57|608.17|0
1630418400000|2021-08-31 14:00:00|611.93|609.53|614.64|612.24|614.83|612.43|611.15|608.75|0
1630418700000|2021-08-31 14:05:00|614.25|611.85|616.77|614.37|616.96|614.56|613.47|611.07|0
1630419000000|2021-08-31 14:10:00|616.19|613.79|617.93|615.53|618.13|615.73|615.6|613.2|0
1630419300000|2021-08-31 14:15:00|618.32|615.92|617.74|615.34|618.32|615.92|615.99|613.59|0
1630419600000|2021-08-31 14:20:00|617.54|615.14|614.82|612.42|617.54|615.14|614.63|612.23|0
1630419900000|2021-08-31 14:25:00|614.63|612.23|615.79|613.39|615.98|613.58|613.66|611.26|0
1630420200000|2021-08-31 14:30:00|615.6|613.2|616.37|613.97|617.92|615.52|614.63|612.23|0
1630420500000|2021-08-31 14:35:00|616.56|614.16|618.12|615.72|618.12|615.72|615.01|612.61|0
1630420800000|2021-08-31 14:40:00|618.31|615.91|617.14|614.74|618.31|615.91|616.56|614.16|0
1630421100000|2021-08-31 14:45:00|617.34|614.94|618.2|615.8|619.47|617.07|617.34|614.94|0
1630421400000|2021-08-31 14:50:00|618.11|615.71|617.33|614.93|618.3|615.9|616.75|614.35|0
1630421700000|2021-08-31 14:55:00|617.53|615.13|619.08|616.68|619.08|616.68|617.53|615.13|0
1630422000000|2021-08-31 15:00:00|619.27|616.87|616.75|614.35|619.86|617.46|616.16|613.76|0
1630422300000|2021-08-31 15:05:00|616.55|614.15|618.2|615.8|618.88|616.48|616.16|613.76|0
1630422600000|2021-08-31 15:10:00|618.1|615.7|617.52|615.12|618.3|615.9|617.13|614.73|0
1630422900000|2021-08-31 15:15:00|617.71|615.31|620.82|618.42|621.02|618.62|617.71|615.31|0
1630423200000|2021-08-31 15:20:00|621.02|618.62|620.63|618.23|622.18|619.78|620.24|617.84|0
1630423500000|2021-08-31 15:25:00|620.82|618.42|619.84|617.44|620.82|618.42|619.46|617.06|0
1630423800000|2021-08-31 15:30:00|620.04|617.64|621.01|618.61|621.21|618.81|619.55|617.15|0
1630424100000|2021-08-31 15:35:00|621.21|618.81|621.2|618.8|621.79|619.39|620.62|618.22|0
1630424400000|2021-08-31 15:40:00|621.1|618.7|621.98|619.58|622.37|619.97|621.1|618.7|0
1630424700000|2021-08-31 15:45:00|621.79|619.39|621.98|619.58|622.17|619.77|621.4|619|0
1630425000000|2021-08-31 15:50:00|622.17|619.77|621.59|619.19|622.17|619.77|621|618.6|0
1630425300000|2021-08-31 15:55:00|621.78|619.38|621.2|618.8|621.98|619.58|621.2|618.8|0
1630425600000|2021-08-31 16:00:00|621.39|618.99|620.61|618.21|621.39|618.99|620.03|617.63|0
1630425900000|2021-08-31 16:05:00|620.41|618.01|621|618.6|621.58|619.18|620.41|618.01|0
1630426200000|2021-08-31 16:10:00|620.8|618.4|620.41|618.01|620.8|618.4|620.02|617.62|0
1630426500000|2021-08-31 16:15:00|620.6|618.2|620.02|617.62|620.6|618.2|619.82|617.42|0
1630426800000|2021-08-31 16:20:00|619.82|617.42|620.8|618.4|621.18|618.78|619.63|617.23|0
1630427100000|2021-08-31 16:25:00|620.89|618.49|621.96|619.56|622.16|619.76|620.8|618.4|0
1630427400000|2021-08-31 16:30:00|621.77|619.37|621.96|619.56|621.96|619.56|621.18|618.78|0
1630427700000|2021-08-31 16:35:00|622.15|619.75|621.37|618.97|622.15|619.75|621.27|618.87|0
1630428000000|2021-08-31 16:40:00|621.57|619.17|621.37|618.97|621.76|619.36|620.98|618.58|0
1630428300000|2021-08-31 16:45:00|621.18|618.78|620.79|618.39|621.37|618.97|620.4|618|0
1630428600000|2021-08-31 16:50:00|620.59|618.19|620.49|618.09|620.98|618.58|620.2|617.8|0
1630428900000|2021-08-31 16:55:00|620.39|617.99|620.78|618.38|620.98|618.58|620.2|617.8|0
1630429200000|2021-08-31 17:00:00|620.39|617.99|620|617.6|620.59|618.19|619.22|616.82|0
1630429500000|2021-08-31 17:05:00|619.81|617.41|618.05|615.65|620|617.6|618.05|615.65|0
1630429800000|2021-08-31 17:10:00|618.25|615.85|618.63|616.23|618.83|616.43|618.05|615.65|0
1630430100000|2021-08-31 17:15:00|618.53|616.13|617.08|614.68|618.53|616.13|617.08|614.68|0
1630430400000|2021-08-31 17:20:00|617.17|614.77|614.75|612.35|617.47|615.07|614.55|612.15|0
1630430700000|2021-08-31 17:25:00|614.94|612.54|615.52|613.12|615.91|613.51|613.97|611.57|0
1630431000000|2021-08-31 17:30:00|615.33|612.93|614.35|611.95|615.33|612.93|614.35|611.95|0
1630431300000|2021-08-31 17:35:00|614.55|612.15|615.52|613.12|615.52|613.12|614.16|611.76|0
1630431600000|2021-08-31 17:40:00|615.71|613.31|616.29|613.89|616.29|613.89|615.52|613.12|0
1630431900000|2021-08-31 17:45:00|616.1|613.7|617.07|614.67|617.07|614.67|615.9|613.5|0
1630432200000|2021-08-31 17:50:00|616.87|614.47|616.87|614.47|617.45|615.05|616.87|614.47|0
1630432500000|2021-08-31 17:55:00|616.67|614.27|617.45|615.05|617.45|615.05|616.29|613.89|0
1630432800000|2021-08-31 18:00:00|617.64|615.24|616.28|613.88|617.84|615.44|616.28|613.88|0
1630433100000|2021-08-31 18:05:00|616.09|613.69|615.7|613.3|616.48|614.08|615.31|612.91|0
1630433400000|2021-08-31 18:10:00|615.89|613.49|616.08|613.68|616.28|613.88|615.12|612.72|0
1630433700000|2021-08-31 18:15:00|616.28|613.88|615.89|613.49|616.86|614.46|615.69|613.29|0
1630434000000|2021-08-31 18:20:00|616.08|613.68|616.27|613.87|616.86|614.46|615.69|613.29|0
1630434300000|2021-08-31 18:25:00|616.37|613.97|615.69|613.29|616.86|614.46|615.11|612.71|0
1630434600000|2021-08-31 18:30:00|615.88|613.48|617.05|614.65|617.05|614.65|615.5|613.1|0
1630434900000|2021-08-31 18:35:00|617.24|614.84|615.88|613.48|617.24|614.84|615.88|613.48|0
1630435200000|2021-08-31 18:40:00|616.07|613.67|614.3|611.9|616.46|614.06|614.3|611.9|0
1630435500000|2021-08-31 18:45:00|614.5|612.1|613.14|610.74|614.5|612.1|612.55|610.15|0
1630435800000|2021-08-31 18:50:00|613.33|610.93|613.72|611.32|614.69|612.29|613.14|610.74|0
1630436100000|2021-08-31 18:55:00|613.52|611.12|616.43|614.03|616.63|614.23|613.52|611.12|0
1630436400000|2021-08-31 19:00:00|616.63|614.23|615.65|613.25|617.02|614.62|615.07|612.67|0
1630436700000|2021-08-31 19:05:00|615.46|613.06|613.9|611.5|615.46|613.06|613.71|611.31|0
1630437000000|2021-08-31 19:10:00|613.71|611.31|612.93|610.53|614.29|611.89|612.93|610.53|0
1630437300000|2021-08-31 19:15:00|613.13|610.73|613.12|610.72|613.71|611.31|612.74|610.34|0
1630437600000|2021-08-31 19:20:00|612.93|610.53|613.51|611.11|613.7|611.3|611.57|609.17|0
1630437900000|2021-08-31 19:25:00|613.7|611.3|612.15|609.75|613.7|611.3|611.76|609.36|0
1630438200000|2021-08-31 19:30:00|612.34|609.94|613.89|611.49|613.89|611.49|611.37|608.97|0
1630438500000|2021-08-31 19:35:00|614.09|611.69|614.67|612.27|614.67|612.27|612.73|610.33|0
1630438800000|2021-08-31 19:40:00|614.47|612.07|615.44|613.04|615.44|613.04|613.5|611.1|0
1630439100000|2021-08-31 19:45:00|615.64|613.24|616.51|614.11|616.61|614.21|614.86|612.46|0
1630439400000|2021-08-31 19:50:00|616.41|614.01|613.3|610.9|616.41|614.01|613.11|610.71|0
1630439700000|2021-08-31 19:55:00|613.5|611.1|614.85|612.45|617.58|615.18|613.5|611.1|0
1630440000000|2021-08-31 20:00:00|615.05|612.65|616.78|614.38|618.74|616.34|614.66|612.26|0
1630440300000|2021-08-31 20:05:00|616.59|614.19|618.14|615.74|618.34|615.94|616.59|614.19|0
1630440600000|2021-08-31 20:10:00|617.95|615.55|618.53|616.13|619.12|616.72|617.56|615.16|0
1630440900000|2021-08-31 20:15:00|618.54|615.74|618.73|615.93|618.93|616.13|618.24|615.44|0
1630441200000|2021-08-31 20:20:00|618.93|616.13|619.51|616.71|619.51|616.71|618.73|615.93|0
1630441500000|2021-08-31 20:25:00|619.31|616.51|619.9|617.1|620.09|617.29|619.31|616.51|0
1630441800000|2021-08-31 20:30:00|620.09|617.29|619.7|616.9|620.09|617.29|619.5|616.7|0
1630442100000|2021-08-31 20:35:00|619.5|616.7|619.89|617.09|619.89|617.09|619.11|616.31|0
1630442400000|2021-08-31 20:40:00|620.09|617.29|620.09|617.29|620.48|617.68|620.09|617.29|0
1630442700000|2021-08-31 20:45:00|619.89|617.09|620.08|617.28|620.09|617.29|619.89|617.09|0
1630443000000|2021-08-31 20:50:00|620.28|617.48|620.28|617.48|620.28|617.48|620.28|617.48|0
1630443300000|2021-08-31 20:55:00|620.47|617.67|620.17|617.37|620.47|617.67|619.5|616.7|0
1630443600000|2021-08-31 21:00:00|620.15|617.35|619.8|617|620.15|617.35|619.8|617|0
1630443900000|2021-08-31 21:05:00|619.84|617.04|619.78|616.98|619.94|617.14|619.75|616.95|0
1630444200000|2021-08-31 21:10:00|619.75|616.95|619.83|617.03|619.83|617.03|619.72|616.92|0
1630444500000|2021-08-31 21:15:00|619.85|617.05|619.8|617|619.92|617.12|619.8|617|0
1630444800000|2021-08-31 21:20:00|619.83|617.03|619.8|617|619.83|617.03|619.8|617|0
1630445100000|2021-08-31 21:25:00|619.83|617.03|619.88|617.08|619.91|617.11|619.83|617.03|0
1630445400000|2021-08-31 21:30:00|619.85|617.05|619.68|616.88|619.91|617.11|619.63|616.83|0
1630445700000|2021-08-31 21:35:00|619.77|616.97|619.74|616.94|619.77|616.97|619.56|616.76|0
1630446000000|2021-08-31 21:40:00|619.71|616.91|619.47|616.67|619.74|616.94|619.47|616.67|0
1630446300000|2021-08-31 21:45:00|619.44|616.64|619.44|616.64|619.49|616.69|619.4|616.6|0
1630446600000|2021-08-31 21:50:00|619.43|616.63|619.55|616.75|619.55|616.75|619.43|616.63|0
1630446900000|2021-08-31 21:55:00|619.57|616.77|619.57|616.77|619.68|616.88|619.57|616.77|0
1630447200000|2021-08-31 22:00:00|619.95|617.15|620.44|617.64|620.84|618.04|619.66|616.86|0
1630447500000|2021-08-31 22:05:00|620.54|617.74|620.44|617.64|620.83|618.03|620.44|617.64|0
1630447800000|2021-08-31 22:10:00|620.64|617.84|620.24|617.44|620.64|617.84|620.24|617.44|0
1630448100000|2021-08-31 22:15:00|620.14|617.34|620.24|617.44|620.24|617.44|620.05|617.25|0
1630448400000|2021-08-31 22:20:00|620.14|617.34|619.26|616.46|620.24|617.44|619.26|616.46|0
1630448700000|2021-08-31 22:25:00|619.46|616.66|618.68|615.88|619.65|616.85|618.68|615.88|0
1630449000000|2021-08-31 22:30:00|618.87|616.07|619.07|616.27|619.07|616.27|618.87|616.07|0
1630449300000|2021-08-31 22:35:00|618.87|616.07|618.67|615.87|618.87|616.07|618.48|615.68|0
1630449600000|2021-08-31 22:40:00|618.48|615.68|619.06|616.26|619.06|616.26|618.48|615.68|0
1630449900000|2021-08-31 22:45:00|619.26|616.46|618.86|616.06|619.26|616.46|618.86|616.06|0
1630450500000|2021-08-31 22:55:00|619.06|616.26|619.06|616.26|619.06|616.26|619.06|616.26|0
1630450800000|2021-08-31 23:00:00|619.25|616.45|618.47|615.67|619.34|616.54|618.47|615.67|0
1630451100000|2021-08-31 23:05:00|618.66|615.86|618.66|615.86|618.86|616.06|618.47|615.67|0
1630451400000|2021-08-31 23:10:00|618.47|615.67|618.27|615.47|618.47|615.67|618.27|615.47|0
1630451700000|2021-08-31 23:15:00|618.46|615.66|618.66|615.86|618.66|615.86|618.27|615.47|0
1630452000000|2021-08-31 23:20:00|618.85|616.05|618.66|615.86|618.85|616.05|618.46|615.66|0
1630452300000|2021-08-31 23:25:00|618.46|615.66|618.85|616.05|618.85|616.05|618.46|615.66|0
1630452600000|2021-08-31 23:30:00|618.65|615.85|619.24|616.44|619.24|616.44|618.65|615.85|0
1630452900000|2021-08-31 23:35:00|619.33|616.53|619.04|616.24|619.63|616.83|619.04|616.24|0
1630453200000|2021-08-31 23:40:00|619.23|616.43|619.72|616.92|619.72|616.92|619.04|616.24|0
1630453500000|2021-08-31 23:45:00|619.62|616.82|620.01|617.21|620.01|617.21|619.43|616.63|0
1630453800000|2021-08-31 23:50:00|620.21|617.41|620.4|617.6|620.4|617.6|619.81|617.01|0
1630454100000|2021-08-31 23:55:00|620.2|617.4|620.4|617.6|620.4|617.6|619.81|617.01|0
1630454400000|2021-09-01 00:00:00|620.59|617.79|620.2|617.4|620.69|617.89|619.61|616.81|0
1630454700000|2021-09-01 00:05:00|620.1|617.3|620.78|617.98|621.18|618.38|620|617.2|0
1630455000000|2021-09-01 00:10:00|620.98|618.18|620.59|617.79|620.98|618.18|620.39|617.59|0
1630455300000|2021-09-01 00:15:00|620.39|617.59|618.83|616.03|620.59|617.79|618.83|616.03|0
1630455600000|2021-09-01 00:20:00|618.63|615.83|617.85|615.05|618.83|616.03|617.07|614.27|0
1630455900000|2021-09-01 00:25:00|618.05|615.25|619.11|616.31|619.61|616.81|618.05|615.25|0
1630456200000|2021-09-01 00:30:00|619.02|616.22|618.92|616.12|619.41|616.61|618.63|615.83|0
1630456500000|2021-09-01 00:35:00|619.02|616.22|618.04|615.24|619.21|616.41|618.04|615.24|0
1630456800000|2021-09-01 00:40:00|618.23|615.43|618.04|615.24|618.91|616.11|617.84|615.04|0
1630457100000|2021-09-01 00:45:00|617.84|615.04|617.06|614.26|618.04|615.24|616.87|614.07|0
1630457400000|2021-09-01 00:50:00|617.26|614.46|617.45|614.65|617.93|615.13|617.25|614.45|0
1630457700000|2021-09-01 00:55:00|617.64|614.84|617.84|615.04|618.03|615.23|617.25|614.45|0
1630458000000|2021-09-01 01:00:00|617.64|614.84|617.83|615.03|618.03|615.23|617.25|614.45|0
1630458300000|2021-09-01 01:05:00|618.03|615.23|618.42|615.62|618.61|615.81|617.83|615.03|0
1630458600000|2021-09-01 01:10:00|618.22|615.42|618.22|615.42|618.42|615.62|618.03|615.23|0
1630458900000|2021-09-01 01:15:00|618.03|615.23|619|616.2|619.19|616.39|617.83|615.03|0
1630459200000|2021-09-01 01:20:00|618.8|616|618.61|615.81|619.19|616.39|618.41|615.61|0
1630459500000|2021-09-01 01:25:00|618.41|615.61|618.8|616|619|616.2|618.41|615.61|0
1630459800000|2021-09-01 01:30:00|618.6|615.8|618.02|615.22|619.38|616.58|617.63|614.83|0
1630460100000|2021-09-01 01:35:00|618.21|615.41|618.99|616.19|618.99|616.19|618.21|615.41|0
1630460400000|2021-09-01 01:40:00|618.89|616.09|619.18|616.38|620.36|617.56|618.8|616|0
1630460700000|2021-09-01 01:45:00|618.99|616.19|619.96|617.16|620.16|617.36|618.6|615.8|0
1630461000000|2021-09-01 01:50:00|619.86|617.06|620.55|617.75|620.55|617.75|619.38|616.58|0
1630461300000|2021-09-01 01:55:00|620.74|617.94|621.13|618.33|621.13|618.33|620.54|617.74|0
1630461600000|2021-09-01 02:00:00|621.33|618.53|622.89|620.09|622.89|620.09|621.32|618.52|0
1630461900000|2021-09-01 02:05:00|623.08|620.28|622.88|620.08|623.08|620.28|622.69|619.89|0
1630462200000|2021-09-01 02:10:00|622.69|619.89|622.69|619.89|623.28|620.48|622.3|619.5|0
1630462500000|2021-09-01 02:15:00|622.49|619.69|622.49|619.69|622.88|620.08|622.3|619.5|0
1630462800000|2021-09-01 02:20:00|622.29|619.49|623.85|621.05|623.85|621.05|622.29|619.49|0
1630463100000|2021-09-01 02:25:00|624.04|621.24|624.04|621.24|624.24|621.44|623.85|621.05|0
1630463400000|2021-09-01 02:30:00|624.24|621.44|624.43|621.63|624.82|622.02|624.24|621.44|0
1630463700000|2021-09-01 02:35:00|624.63|621.83|624.43|621.63|624.63|621.83|624.24|621.44|0
1630464000000|2021-09-01 02:40:00|624.04|621.24|623.65|620.85|624.33|621.53|623.65|620.85|0
1630464300000|2021-09-01 02:45:00|623.45|620.65|624.03|621.23|624.23|621.43|623.45|620.65|0
1630464600000|2021-09-01 02:50:00|624.23|621.43|624.23|621.43|624.62|621.82|624.03|621.23|0
1630464900000|2021-09-01 02:55:00|624.42|621.62|625.01|622.21|625.01|622.21|624.23|621.43|0
1630465200000|2021-09-01 03:00:00|625.2|622.4|625|622.2|625.4|622.6|624.81|622.01|0
1630465500000|2021-09-01 03:05:00|625.2|622.4|624.81|622.01|625.2|622.4|624.42|621.62|0
1630465800000|2021-09-01 03:10:00|624.61|621.81|625.2|622.4|625.39|622.59|624.42|621.62|0
1630466100000|2021-09-01 03:15:00|625.39|622.59|625.39|622.59|625.39|622.59|625|622.2|0
1630466400000|2021-09-01 03:20:00|625.59|622.79|625.58|622.78|625.78|622.98|625.39|622.59|0
1630466700000|2021-09-01 03:25:00|625.78|622.98|625.78|622.98|625.97|623.17|625.58|622.78|0
1630467000000|2021-09-01 03:30:00|625.58|622.78|625.19|622.39|625.58|622.78|624.99|622.19|0
1630467300000|2021-09-01 03:35:00|624.99|622.19|625.19|622.39|625.38|622.58|624.99|622.19|0
1630467600000|2021-09-01 03:40:00|625.08|622.28|625.18|622.38|625.19|622.39|624.99|622.19|0
1630467900000|2021-09-01 03:45:00|625.08|622.28|624.4|621.6|625.08|622.28|624.4|621.6|0
1630468200000|2021-09-01 03:50:00|624.6|621.8|624.59|621.79|624.79|621.99|624.4|621.6|0
1630468500000|2021-09-01 03:55:00|624.4|621.6|624.4|621.6|624.59|621.79|624.2|621.4|0
1630468800000|2021-09-01 04:00:00|624.49|621.69|624.78|621.98|624.98|622.18|624.4|621.6|0
1630469100000|2021-09-01 04:05:00|624.98|622.18|624.59|621.79|625.18|622.38|624.59|621.79|0
1630469400000|2021-09-01 04:10:00|624.78|621.98|624.59|621.79|624.78|621.98|624.39|621.59|0
1630469700000|2021-09-01 04:15:00|624.58|621.78|625.56|622.76|625.56|622.76|624.58|621.78|0
1630470000000|2021-09-01 04:20:00|625.37|622.57|625.17|622.37|625.56|622.76|625.17|622.37|0
1630470300000|2021-09-01 04:25:00|625.36|622.56|625.17|622.37|625.36|622.56|624.78|621.98|0
1630470600000|2021-09-01 04:30:00|624.97|622.17|625.16|622.36|625.36|622.56|624.97|622.17|0
1630470900000|2021-09-01 04:35:00|625.36|622.56|624.97|622.17|625.36|622.56|624.97|622.17|0
1630471200000|2021-09-01 04:40:00|625.06|622.26|624.77|621.97|625.16|622.36|624.77|621.97|0
1630471500000|2021-09-01 04:45:00|624.96|622.16|624.57|621.77|624.96|622.16|624.57|621.77|0
1630471800000|2021-09-01 04:50:00|624.37|621.57|624.37|621.57|624.57|621.77|624.37|621.57|0
1630472100000|2021-09-01 04:55:00|624.27|621.47|624.37|621.57|624.57|621.77|624.18|621.38|0
1630472400000|2021-09-01 05:00:00|624.57|621.77|624.56|621.76|624.96|622.16|624.37|621.57|0
1630472700000|2021-09-01 05:05:00|624.37|621.57|624.56|621.76|624.76|621.96|624.37|621.57|0
1630473000000|2021-09-01 05:10:00|624.76|621.96|624.56|621.76|624.95|622.15|624.37|621.57|0
1630473300000|2021-09-01 05:15:00|624.46|621.66|624.36|621.56|624.76|621.96|624.36|621.56|0
1630473600000|2021-09-01 05:20:00|624.46|621.66|624.56|621.76|624.75|621.95|624.36|621.56|0
1630473900000|2021-09-01 05:25:00|624.65|621.85|624.55|621.75|624.75|621.95|624.36|621.56|0
1630474200000|2021-09-01 05:30:00|624.75|621.95|624.94|622.14|624.94|622.14|624.55|621.75|0
1630474500000|2021-09-01 05:35:00|624.75|621.95|625.53|622.73|625.53|622.73|624.75|621.95|0
1630474800000|2021-09-01 05:40:00|625.33|622.53|626.9|624.1|627.29|624.49|625.33|622.53|0
1630475100000|2021-09-01 05:45:00|626.99|624.19|626.89|624.09|627.09|624.29|626.5|623.7|0
1630475400000|2021-09-01 05:50:00|626.7|623.9|626.11|623.31|626.89|624.09|626.11|623.31|0
1630475700000|2021-09-01 05:55:00|626.2|623.4|626.3|623.5|626.3|623.5|626.11|623.31|0
1630476000000|2021-09-01 06:00:00|626.5|623.7|627.28|624.48|627.67|624.87|626.3|623.5|0
1630476300000|2021-09-01 06:05:00|627.47|624.67|627.67|624.87|627.86|625.06|626.89|624.09|0
1630476600000|2021-09-01 06:10:00|627.86|625.06|627.67|624.87|628.26|625.46|627.47|624.67|0
1630476900000|2021-09-01 06:15:00|627.76|624.96|627.08|624.28|627.76|624.96|627.08|624.28|0
1630477200000|2021-09-01 06:20:00|626.98|624.18|627.08|624.28|627.27|624.47|626.88|624.08|0
1630477500000|2021-09-01 06:25:00|627.27|624.47|627.07|624.27|627.47|624.67|626.88|624.08|0
1630477800000|2021-09-01 06:30:00|627.27|624.47|627.66|624.86|627.66|624.86|627.27|624.47|0
1630478100000|2021-09-01 06:35:00|627.85|625.05|627.66|624.86|627.85|625.05|627.46|624.66|0
1630478400000|2021-09-01 06:40:00|627.85|625.05|628.05|625.25|628.05|625.25|627.66|624.86|0
1630478700000|2021-09-01 06:45:00|627.94|625.14|627.85|625.05|628.24|625.44|627.85|625.05|0
1630479000000|2021-09-01 06:50:00|627.94|625.14|628.04|625.24|628.24|625.44|627.85|625.05|0
1630479300000|2021-09-01 06:55:00|628.24|625.44|628.82|626.02|629.41|626.61|628.24|625.44|0
1630479600000|2021-09-01 07:00:00|629.02|626.22|629.41|626.61|629.61|626.81|629.02|626.22|0
1630479900000|2021-09-01 07:05:00|629.6|627.01|628.82|626.42|629.6|627.2|628.52|626.12|0
1630480200000|2021-09-01 07:10:00|628.91|626.51|629.21|626.81|629.8|627.4|628.62|626.22|0
1630480500000|2021-09-01 07:15:00|629.4|627|629.4|627|629.79|627.39|628.81|626.41|0
1630480800000|2021-09-01 07:20:00|629.6|627.2|629.2|626.8|629.99|627.59|629.2|626.8|0
1630481100000|2021-09-01 07:25:00|629.01|626.61|628.61|626.21|629.4|627|628.22|625.82|0
1630481400000|2021-09-01 07:30:00|628.81|626.41|628.41|626.01|629.39|626.99|628.22|625.82|0
1630481700000|2021-09-01 07:35:00|628.61|626.21|629|626.6|629.2|626.8|628.41|626.01|0
1630482000000|2021-09-01 07:40:00|628.9|626.5|629.39|626.99|629.59|627.19|628.8|626.4|0
1630482300000|2021-09-01 07:45:00|629.48|627.08|629.58|627.18|629.58|627.18|629.19|626.79|0
1630482600000|2021-09-01 07:50:00|629.39|626.99|629.19|626.79|630.17|627.77|629.19|626.79|0
1630482900000|2021-09-01 07:55:00|629.39|626.99|629.19|626.79|629.78|627.38|628.8|626.4|0
1630483200000|2021-09-01 08:00:00|629.28|626.88|628.99|626.59|629.97|627.57|628.99|626.59|0
1630483500000|2021-09-01 08:05:00|628.79|626.39|628.4|626|629.18|626.78|628.01|625.61|0
1630483800000|2021-09-01 08:10:00|628.59|626.19|628.4|626|629.18|626.78|628.2|625.8|0
1630484100000|2021-09-01 08:15:00|628.3|625.9|628.79|626.39|628.79|626.39|628.2|625.8|0
1630484400000|2021-09-01 08:20:00|628.59|626.19|628.98|626.58|628.98|626.58|628.39|625.99|0
1630484700000|2021-09-01 08:25:00|628.78|626.38|628.78|626.38|628.78|626.38|628.2|625.8|0
1630485000000|2021-09-01 08:30:00|628.59|626.19|628.39|625.99|628.98|626.58|628|625.6|0
1630485300000|2021-09-01 08:35:00|628.19|625.79|627.99|625.59|628.58|626.18|627.99|625.59|0
1630485600000|2021-09-01 08:40:00|628.19|625.79|628.38|625.98|628.58|626.18|627.99|625.59|0
1630485900000|2021-09-01 08:45:00|628.19|625.79|628.38|625.98|628.58|626.18|628.19|625.79|0
1630486200000|2021-09-01 08:50:00|628.48|626.08|628.38|625.98|628.58|626.18|627.99|625.59|0
1630486500000|2021-09-01 08:55:00|628.58|626.18|628.18|625.78|628.58|626.18|627.79|625.39|0
1630486800000|2021-09-01 09:00:00|627.99|625.59|627.98|625.58|628.38|625.98|627.59|625.19|0
1630487100000|2021-09-01 09:05:00|628.18|625.78|627.2|624.8|628.18|625.78|626.81|624.41|0
1630487400000|2021-09-01 09:10:00|627|624.6|626.81|624.41|627.2|624.8|626.22|623.82|0
1630487700000|2021-09-01 09:15:00|626.61|624.21|626.8|624.4|626.81|624.41|626.22|623.82|0
1630488000000|2021-09-01 09:20:00|626.7|624.3|626.21|623.81|626.7|624.3|625.82|623.42|0
1630488300000|2021-09-01 09:25:00|625.82|623.42|626.8|624.4|627|624.6|625.82|623.42|0
1630488600000|2021-09-01 09:30:00|626.6|624.2|627.78|625.38|627.78|625.38|626.6|624.2|0
1630488900000|2021-09-01 09:35:00|627.58|625.18|627.38|624.98|627.78|625.38|627.19|624.79|0
1630489200000|2021-09-01 09:40:00|627.19|624.79|627.19|624.79|627.58|625.18|627.19|624.79|0
1630489500000|2021-09-01 09:45:00|626.99|624.59|625.81|623.41|626.99|624.59|625.23|622.83|0
1630489800000|2021-09-01 09:50:00|626.01|623.61|625.62|623.22|626.2|623.8|625.42|623.02|0
1630490100000|2021-09-01 09:55:00|625.81|623.41|625.61|623.21|626.01|623.61|625.61|623.21|0
1630490400000|2021-09-01 10:00:00|625.42|623.02|625.61|623.21|625.81|623.41|625.42|623.02|0
1630490700000|2021-09-01 10:05:00|625.51|623.11|626.2|623.8|626.39|623.99|625.41|623.01|0
1630491000000|2021-09-01 10:10:00|626.39|623.99|626|623.6|626.39|623.99|625.8|623.4|0
1630491300000|2021-09-01 10:15:00|626.19|623.79|625.41|623.01|626.19|623.79|625.02|622.62|0
1630491600000|2021-09-01 10:20:00|625.6|623.2|625.99|623.59|626.19|623.79|625.41|623.01|0
1630491900000|2021-09-01 10:25:00|625.8|623.4|625.8|623.4|625.99|623.59|625.41|623.01|0
1630492200000|2021-09-01 10:30:00|625.6|623.2|625.99|623.59|625.99|623.59|625.21|622.81|0
1630492500000|2021-09-01 10:35:00|625.79|623.39|625.79|623.39|625.99|623.59|625.6|623.2|0
1630492800000|2021-09-01 10:40:00|625.69|623.29|626.18|623.78|626.38|623.98|625.69|623.29|0
1630493100000|2021-09-01 10:45:00|626.38|623.98|626.77|624.37|626.77|624.37|626.18|623.78|0
1630493400000|2021-09-01 10:50:00|626.86|624.46|627.16|624.76|627.35|624.95|626.66|624.26|0
1630493700000|2021-09-01 10:55:00|627.35|624.95|627.74|625.34|627.94|625.54|627.16|624.76|0
1630494000000|2021-09-01 11:00:00|627.94|625.54|626.76|624.36|628.13|625.73|626.76|624.36|0
1630494300000|2021-09-01 11:05:00|626.57|624.17|626.37|623.97|626.96|624.56|625.98|623.58|0
1630494600000|2021-09-01 11:10:00|626.17|623.77|626.37|623.97|626.37|623.97|625.58|623.18|0
1630494900000|2021-09-01 11:15:00|626.17|623.77|626.75|624.35|626.76|624.36|626.17|623.77|0
1630495200000|2021-09-01 11:20:00|626.56|624.16|626.95|624.55|627.14|624.74|626.36|623.96|0
1630495500000|2021-09-01 11:25:00|626.75|624.35|626.36|623.96|627.14|624.74|626.36|623.96|0
1630495800000|2021-09-01 11:30:00|626.16|623.76|627.34|624.94|627.53|625.13|626.16|623.76|0
1630496100000|2021-09-01 11:35:00|627.14|624.74|627.14|624.74|627.33|624.93|626.94|624.54|0
1630496400000|2021-09-01 11:40:00|626.94|624.54|627.33|624.93|627.33|624.93|626.94|624.54|0
1630496700000|2021-09-01 11:45:00|627.14|624.74|627.33|624.93|627.62|625.22|626.94|624.54|0
1630497000000|2021-09-01 11:50:00|627.13|624.73|627.13|624.73|627.33|624.93|626.94|624.54|0
1630497300000|2021-09-01 11:55:00|627.03|624.63|627.72|625.32|627.72|625.32|626.74|624.34|0
1630497600000|2021-09-01 12:00:00|627.91|625.51|627.72|625.32|628.11|625.71|627.52|625.12|0
1630497900000|2021-09-01 12:05:00|627.91|625.51|628.11|625.71|628.11|625.71|627.52|625.12|0
1630498200000|2021-09-01 12:10:00|628|625.6|628.89|626.49|628.89|626.49|627.91|625.51|0
1630498500000|2021-09-01 12:15:00|628.79|626.39|628.69|626.29|629.48|627.08|628.1|625.7|0
1630498800000|2021-09-01 12:20:00|628.89|626.49|628.1|625.7|628.89|626.49|627.71|625.31|0
1630499100000|2021-09-01 12:25:00|627.9|625.5|627.71|625.31|628.29|625.89|627.51|625.11|0
1630499400000|2021-09-01 12:30:00|627.8|625.4|628.29|625.89|628.68|626.28|627.71|625.31|0
1630499700000|2021-09-01 12:35:00|628.1|625.7|627.11|624.71|628.19|625.79|626.72|624.32|0
1630500000000|2021-09-01 12:40:00|627.31|624.91|626.92|624.52|627.31|624.91|626.53|624.13|0
1630500300000|2021-09-01 12:45:00|627.11|624.71|626.72|624.32|627.11|624.71|625.94|623.54|0
1630500600000|2021-09-01 12:50:00|626.52|624.12|625.74|623.34|626.91|624.51|625.74|623.34|0
1630500900000|2021-09-01 12:55:00|625.93|623.53|625.54|623.14|626.32|623.92|625.54|623.14|0
1630501200000|2021-09-01 13:00:00|625.34|622.94|623.97|621.57|626.13|623.73|623.97|621.57|0
1630501500000|2021-09-01 13:05:00|624.07|621.67|623.19|620.79|624.56|622.16|621.82|619.42|0
1630501800000|2021-09-01 13:10:00|622.99|620.59|623.19|620.79|623.58|621.18|622.8|620.4|0
1630502100000|2021-09-01 13:15:00|623.09|620.69|622.21|619.81|623.19|620.79|622.21|619.81|0
1630502400000|2021-09-01 13:20:00|622.4|620|622.6|620.2|622.99|620.59|620.65|618.25|0
1630502700000|2021-09-01 13:25:00|622.4|620|621.62|619.22|622.6|620.2|621.42|619.02|0
1630503000000|2021-09-01 13:30:00|622.01|619.61|621.42|619.02|622.01|619.61|619.67|617.27|0
1630503300000|2021-09-01 13:35:00|621.23|618.83|619.86|617.46|621.42|619.02|619.47|617.07|0
1630503600000|2021-09-01 13:40:00|620.05|617.65|620.05|617.65|620.25|617.85|617.72|615.32|0
1630503900000|2021-09-01 13:45:00|619.86|617.46|621.81|619.41|622.39|619.99|619.86|617.46|0
1630504200000|2021-09-01 13:50:00|621.51|619.11|622.19|619.79|622.59|620.19|620.05|617.65|0
1630504500000|2021-09-01 13:55:00|622|619.6|617.51|615.11|622|619.6|616.15|613.75|0
1630504800000|2021-09-01 14:00:00|617.41|615.01|620.43|618.03|622|619.6|617.41|615.01|0
1630505100000|2021-09-01 14:05:00|620.33|617.93|620.72|618.32|620.82|618.42|619.26|616.86|0
1630505400000|2021-09-01 14:10:00|620.82|618.42|620.24|617.84|621.21|618.81|618.29|615.89|0
1630505700000|2021-09-01 14:15:00|620.04|617.64|619.26|616.86|620.43|618.03|618.48|616.08|0
1630506000000|2021-09-01 14:20:00|618.87|616.47|618.67|616.27|620.23|617.83|618.28|615.88|0
1630506300000|2021-09-01 14:25:00|618.48|616.08|619.06|616.66|619.65|617.25|618.28|615.88|0
1630506600000|2021-09-01 14:30:00|619.64|617.24|619.64|617.24|620.42|618.02|619.45|617.05|0
1630506900000|2021-09-01 14:35:00|619.45|617.05|621.01|618.61|621.01|618.61|618.67|616.27|0
1630507200000|2021-09-01 14:40:00|620.81|618.41|620.81|618.41|621.01|618.61|620.22|617.82|0
1630507500000|2021-09-01 14:45:00|620.61|618.21|621.39|618.99|622.17|619.77|620.61|618.21|0
1630507800000|2021-09-01 14:50:00|621.48|619.08|621.19|618.79|621.78|619.38|620.8|618.4|0
1630508100000|2021-09-01 14:55:00|621.39|618.99|621.97|619.57|621.97|619.57|620.8|618.4|0
1630508400000|2021-09-01 15:00:00|621.78|619.38|619.82|617.42|622.56|620.16|619.43|617.03|0
1630508700000|2021-09-01 15:05:00|619.63|617.23|621.38|618.98|621.38|618.98|619.04|616.64|0
1630509000000|2021-09-01 15:10:00|621.19|618.79|620.8|618.4|621.77|619.37|620.21|617.81|0
1630509300000|2021-09-01 15:15:00|620.6|618.2|620.01|617.61|621.38|618.98|619.43|617.03|0
1630509600000|2021-09-01 15:20:00|620.21|617.81|618.84|616.44|620.21|617.81|618.26|615.86|0
1630509900000|2021-09-01 15:25:00|618.65|616.25|619.81|617.41|620.2|617.8|618.45|616.05|0
1630510200000|2021-09-01 15:30:00|619.62|617.22|621.18|618.78|621.37|618.97|619.42|617.02|0
1630510500000|2021-09-01 15:35:00|621.27|618.87|620.59|618.19|621.37|618.97|620.49|618.09|0
1630510800000|2021-09-01 15:40:00|620.4|618|620.39|617.99|620.79|618.39|620|617.6|0
1630511100000|2021-09-01 15:45:00|620.59|618.19|620|617.6|620.59|618.19|619.22|616.82|0
1630511400000|2021-09-01 15:50:00|620.09|617.69|620.58|618.18|620.98|618.58|619.81|617.41|0
1630511700000|2021-09-01 15:55:00|620.78|618.38|619.21|616.81|621.07|618.67|619.21|616.81|0
1630512000000|2021-09-01 16:00:00|619.01|616.61|620.18|617.78|620.38|617.98|619.01|616.61|0
1630512300000|2021-09-01 16:05:00|620.38|617.98|620.77|618.37|620.96|618.56|620.28|617.88|0
1630512600000|2021-09-01 16:10:00|620.96|618.56|620.96|618.56|621.35|618.95|620.77|618.37|0
1630512900000|2021-09-01 16:15:00|621.16|618.76|620.96|618.56|621.16|618.76|620.57|618.17|0
1630513200000|2021-09-01 16:20:00|621.15|618.75|621.35|618.95|621.35|618.95|621.15|618.75|0
1630513500000|2021-09-01 16:25:00|621.44|619.04|621.35|618.95|621.93|619.53|620.18|617.78|0
1630513800000|2021-09-01 16:30:00|621.24|618.84|622.32|619.92|622.32|619.92|620.95|618.55|0
1630514100000|2021-09-01 16:35:00|622.52|620.12|622.71|620.31|622.71|620.31|622.13|619.73|0
1630514400000|2021-09-01 16:40:00|622.52|620.12|621.93|619.53|622.71|620.31|621.73|619.33|0
1630514700000|2021-09-01 16:45:00|621.73|619.33|622.71|620.31|622.71|620.31|621.73|619.33|0
1630515000000|2021-09-01 16:50:00|622.8|620.4|623.1|620.7|623.29|620.89|622.71|620.31|0
1630515300000|2021-09-01 16:55:00|623.29|620.89|623.68|621.28|623.97|621.57|623.1|620.7|0
1630515600000|2021-09-01 17:00:00|623.88|621.48|623.88|621.48|623.88|621.48|623.29|620.89|0
1630515900000|2021-09-01 17:05:00|624.07|621.67|623.68|621.28|624.07|621.67|623.29|620.89|0
1630516200000|2021-09-01 17:10:00|623.87|621.47|623.48|621.08|623.87|621.47|623.09|620.69|0
1630516500000|2021-09-01 17:15:00|623.57|621.17|623.48|621.08|623.68|621.28|623.28|620.88|0
1630516800000|2021-09-01 17:20:00|623.28|620.88|624.26|621.86|624.45|622.05|623.28|620.88|0
1630517100000|2021-09-01 17:25:00|624.06|621.66|623.87|621.47|624.26|621.86|623.67|621.27|0
1630517400000|2021-09-01 17:30:00|624.06|621.66|624.65|622.25|624.84|622.44|624.06|621.66|0
1630517700000|2021-09-01 17:35:00|624.84|622.44|624.25|621.85|625.04|622.64|624.06|621.66|0
1630518000000|2021-09-01 17:40:00|624.06|621.66|624.25|621.85|624.64|622.24|623.86|621.46|0
1630518300000|2021-09-01 17:45:00|624.45|622.05|623.86|621.46|624.45|622.05|623.47|621.07|0
1630518600000|2021-09-01 17:50:00|623.66|621.26|623.66|621.26|624.05|621.65|623.46|621.06|0
1630518900000|2021-09-01 17:55:00|623.46|621.06|624.24|621.84|624.44|622.04|623.46|621.06|0
1630519200000|2021-09-01 18:00:00|624.44|622.04|623.85|621.45|624.44|622.04|623.85|621.45|0
1630519500000|2021-09-01 18:05:00|624.05|621.65|623.46|621.06|624.05|621.65|623.46|621.06|0
1630519800000|2021-09-01 18:10:00|623.26|620.86|623.46|621.06|623.75|621.35|623.26|620.86|0
1630520100000|2021-09-01 18:15:00|623.26|620.86|622.67|620.27|623.26|620.86|622.67|620.27|0
1630520400000|2021-09-01 18:20:00|622.47|620.07|621.3|618.9|622.87|620.47|621.3|618.9|0
1630520700000|2021-09-01 18:25:00|621.5|619.1|621.69|619.29|622.28|619.88|621.3|618.9|0
1630521000000|2021-09-01 18:30:00|621.88|619.48|619.44|617.04|621.88|619.48|619.44|617.04|0
1630521300000|2021-09-01 18:35:00|619.54|617.14|618.95|616.55|619.73|617.33|618.17|615.77|0
1630521600000|2021-09-01 18:40:00|619.14|616.74|619.73|617.33|620.12|617.72|618.75|616.35|0
1630521900000|2021-09-01 18:45:00|619.92|617.52|618.36|615.96|619.92|617.52|618.36|615.96|0
1630522200000|2021-09-01 18:50:00|618.16|615.76|618.94|616.54|619.34|616.94|618.16|615.76|0
1630522500000|2021-09-01 18:55:00|619.14|616.74|618.94|616.54|619.53|617.13|618.36|615.96|0
1630522800000|2021-09-01 19:00:00|618.75|616.35|617.57|615.17|618.75|616.35|617.47|615.07|0
1630523100000|2021-09-01 19:05:00|617.77|615.37|616.21|613.81|618.35|615.95|615.62|613.22|0
1630523400000|2021-09-01 19:10:00|616.4|614|618.35|615.95|618.35|615.95|615.43|613.03|0
1630523700000|2021-09-01 19:15:00|618.54|616.14|618.93|616.53|619.13|616.73|618.15|615.75|0
1630524000000|2021-09-01 19:20:00|619.13|616.73|618.93|616.53|619.71|617.31|618.93|616.53|0
1630524300000|2021-09-01 19:25:00|618.74|616.34|617.46|615.06|619.13|616.73|617.37|614.97|0
1630524600000|2021-09-01 19:30:00|617.27|614.87|616.59|614.19|617.56|615.16|616.39|613.99|0
1630524900000|2021-09-01 19:35:00|616.39|613.99|615.03|612.63|616.98|614.58|614.83|612.43|0
1630525200000|2021-09-01 19:40:00|615.22|612.82|614.44|612.04|616|613.6|613.47|611.07|0
1630525500000|2021-09-01 19:45:00|614.63|612.23|615.61|613.21|616.58|614.18|614.24|611.84|0
1630525800000|2021-09-01 19:50:00|614.63|612.23|614.63|612.23|615.99|613.59|614.24|611.84|0
1630526100000|2021-09-01 19:55:00|614.44|612.04|614.43|612.03|614.44|612.04|612.88|610.48|0
1630526400000|2021-09-01 20:00:00|614.82|612.42|615.8|613.4|616.19|613.79|614.82|612.42|0
1630526700000|2021-09-01 20:05:00|616|613.6|616.39|613.99|616.78|614.38|616|613.6|0
1630527000000|2021-09-01 20:10:00|616.58|614.18|616.77|614.37|616.97|614.57|616|613.6|0
1630527300000|2021-09-01 20:15:00|616.58|613.78|616.19|613.39|616.58|613.78|616|613.2|0
1630527600000|2021-09-01 20:20:00|616.29|613.49|616.19|613.39|616.39|613.59|616.19|613.39|0
1630528200000|2021-09-01 20:30:00|615.99|613.19|615.8|613|616.19|613.39|615.8|613|0
1630528500000|2021-09-01 20:35:00|615.99|613.19|615.8|613|615.99|613.19|615.8|613|0
1630528800000|2021-09-01 20:40:00|615.6|612.8|615.6|612.8|615.79|612.99|615.6|612.8|0
1630529100000|2021-09-01 20:45:00|615.5|612.7|614.43|611.63|615.79|612.99|614.43|611.63|0
1630529400000|2021-09-01 20:50:00|614.23|611.43|614.81|612.01|614.82|612.02|613.84|611.04|0
1630529700000|2021-09-01 20:55:00|614.62|611.82|615.1|612.3|615.3|612.5|614.43|611.63|0
1630530000000|2021-09-01 21:00:00|615.19|612.39|615.39|612.59|615.39|612.59|614.99|612.19|0
1630530300000|2021-09-01 21:05:00|615.3|612.5|615.39|612.59|615.39|612.59|615.3|612.5|0
1630530600000|2021-09-01 21:10:00|615.38|612.58|615.24|612.44|615.38|612.58|615.24|612.44|0
1630530900000|2021-09-01 21:15:00|615.33|612.53|615.09|612.29|615.38|612.58|614.9|612.1|0
1630531200000|2021-09-01 21:20:00|614.84|612.04|614.9|612.1|615.04|612.24|614.61|611.81|0
1630531500000|2021-09-01 21:25:00|614.61|611.81|614.86|612.06|614.9|612.1|614.58|611.78|0
1630531800000|2021-09-01 21:30:00|614.78|611.98|614.89|612.09|614.89|612.09|614.78|611.98|0
1630532100000|2021-09-01 21:35:00|615.09|612.29|614.92|612.12|615.09|612.29|614.8|612|0
1630532400000|2021-09-01 21:40:00|614.89|612.09|614.66|611.86|615.08|612.28|614.41|611.61|0
1630532700000|2021-09-01 21:45:00|614.72|611.92|614.85|612.05|614.94|612.14|614.72|611.92|0
1630533000000|2021-09-01 21:50:00|614.92|612.12|614.92|612.12|614.92|612.12|614.92|612.12|0
1630533300000|2021-09-01 21:55:00|614.91|612.11|614.94|612.14|615|612.2|614.8|612|0
1630533600000|2021-09-01 22:00:00|615.47|612.67|615.76|612.96|615.76|612.96|614.98|612.18|0
1630533900000|2021-09-01 22:05:00|615.96|613.16|615.95|613.15|616.15|613.35|615.46|612.66|0
1630534200000|2021-09-01 22:10:00|616.05|613.25|615.95|613.15|616.34|613.54|615.95|613.15|0
1630534500000|2021-09-01 22:15:00|615.76|612.96|616.34|613.54|616.34|613.54|615.76|612.96|0
1630534800000|2021-09-01 22:20:00|616.14|613.34|616.14|613.34|616.14|613.34|615.95|613.15|0
1630535100000|2021-09-01 22:25:00|616.04|613.24|615.95|613.15|616.04|613.24|615.95|613.15|0
1630535400000|2021-09-01 22:30:00|616.14|613.34|616.33|613.53|616.53|613.73|616.14|613.34|0
1630535700000|2021-09-01 22:35:00|616.43|613.63|616.14|613.34|616.53|613.73|616.14|613.34|0
1630536000000|2021-09-01 22:40:00|616.13|613.33|616.13|613.33|616.33|613.53|616.13|613.33|0
1630536300000|2021-09-01 22:45:00|616.03|613.23|615.84|613.04|616.13|613.33|615.74|612.94|0
1630536600000|2021-09-01 22:50:00|615.94|613.14|615.55|612.75|615.94|613.14|615.55|612.75|0
1630536900000|2021-09-01 22:55:00|615.54|612.74|615.54|612.74|615.54|612.74|614.96|612.16|0
1630537200000|2021-09-01 23:00:00|615.35|612.55|615.15|612.35|615.35|612.55|614.96|612.16|0
1630537500000|2021-09-01 23:05:00|615.35|612.55|615.15|612.35|615.35|612.55|615.15|612.35|0
1630537800000|2021-09-01 23:10:00|614.95|612.15|615.54|612.74|615.54|612.74|614.95|612.15|0
1630538100000|2021-09-01 23:15:00|615.34|612.54|614.95|612.15|615.54|612.74|614.95|612.15|0
1630538400000|2021-09-01 23:20:00|615.04|612.24|615.53|612.73|615.53|612.73|615.04|612.24|0
1630538700000|2021-09-01 23:25:00|615.34|612.54|615.34|612.54|615.53|612.73|615.34|612.54|0
1630539000000|2021-09-01 23:30:00|615.53|612.73|615.72|612.92|616.31|613.51|615.53|612.73|0
1630539300000|2021-09-01 23:35:00|615.92|613.12|616.31|613.51|616.31|613.51|615.72|612.92|0
1630539600000|2021-09-01 23:40:00|616.11|613.31|615.72|612.92|616.31|613.51|615.72|612.92|0
1630539900000|2021-09-01 23:45:00|615.52|612.72|615.52|612.72|616.11|613.31|615.33|612.53|0
1630540200000|2021-09-01 23:50:00|615.72|612.92|615.72|612.92|615.81|613.01|615.33|612.53|0
1630540500000|2021-09-01 23:55:00|615.71|612.91|615.91|613.11|615.91|613.11|615.52|612.72|0
1630540800000|2021-09-02 00:00:00|615.71|612.91|617.66|614.86|617.86|615.06|615.71|612.91|0
1630541100000|2021-09-02 00:05:00|617.47|614.67|617.27|614.47|617.47|614.67|616.49|613.69|0
1630541400000|2021-09-02 00:10:00|617.46|614.66|616.88|614.08|617.46|614.66|616.49|613.69|0
1630541700000|2021-09-02 00:15:00|617.07|614.27|615.6|612.8|617.07|614.27|614.73|611.93|0
1630542000000|2021-09-02 00:20:00|615.71|612.91|614.73|611.93|615.71|612.91|614.73|611.93|0
1630542300000|2021-09-02 00:25:00|614.63|611.83|612.97|610.17|614.73|611.93|611.42|608.62|0
1630542600000|2021-09-02 00:30:00|612.87|610.07|612.78|609.98|613.17|610.37|612.39|609.59|0
1630542900000|2021-09-02 00:35:00|612.68|609.88|612|609.2|613.17|610.37|611.61|608.81|0
1630543200000|2021-09-02 00:40:00|612.19|609.39|611.02|608.22|612.39|609.59|610.64|607.84|0
1630543500000|2021-09-02 00:45:00|610.83|608.03|610.63|607.83|611.02|608.22|610.25|607.45|0
1630543800000|2021-09-02 00:50:00|610.44|607.64|611.11|608.31|611.22|608.42|610.44|607.64|0
1630544100000|2021-09-02 00:55:00|611.21|608.41|611.6|608.8|611.99|609.19|611.02|608.22|0
1630544400000|2021-09-02 01:00:00|611.41|608.61|611.21|608.41|611.6|608.8|611.02|608.22|0
1630544700000|2021-09-02 01:05:00|611.3|608.5|611.79|608.99|612.38|609.58|611.21|608.41|0
1630545000000|2021-09-02 01:10:00|611.6|608.8|611.6|608.8|611.79|608.99|611.4|608.6|0
1630545300000|2021-09-02 01:15:00|611.4|608.6|611.79|608.99|611.98|609.18|611.21|608.41|0
1630545600000|2021-09-02 01:20:00|611.98|609.18|612.56|609.76|612.85|610.05|611.98|609.18|0
1630545900000|2021-09-02 01:25:00|612.76|609.96|612.95|610.15|613.15|610.35|612.56|609.76|0
1630546200000|2021-09-02 01:30:00|613.14|610.34|613.34|610.54|613.53|610.73|612.56|609.76|0
1630546500000|2021-09-02 01:35:00|613.43|610.63|613.53|610.73|614.31|611.51|613.23|610.43|0
1630546800000|2021-09-02 01:40:00|613.34|610.54|612.65|609.85|613.53|610.73|612.65|609.85|0
1630547100000|2021-09-02 01:45:00|612.56|609.76|612.16|609.36|613.33|610.53|611.97|609.17|0
1630547400000|2021-09-02 01:50:00|612.36|609.56|611.77|608.97|612.75|609.95|611.77|608.97|0
1630547700000|2021-09-02 01:55:00|611.97|609.17|612.35|609.55|612.55|609.75|611.77|608.97|0
1630548000000|2021-09-02 02:00:00|612.16|609.36|612.55|609.75|612.55|609.75|611.77|608.97|0
1630548300000|2021-09-02 02:05:00|612.35|609.55|612.93|610.13|613.52|610.72|612.25|609.45|0
1630548600000|2021-09-02 02:10:00|613.13|610.33|613.32|610.52|613.52|610.72|612.93|610.13|0
1630548900000|2021-09-02 02:15:00|613.52|610.72|613.51|610.71|613.71|610.91|613.32|610.52|0
1630549200000|2021-09-02 02:20:00|613.61|610.81|612.73|609.93|613.71|610.91|612.73|609.93|0
1630549500000|2021-09-02 02:25:00|612.54|609.74|612.34|609.54|612.93|610.13|612.34|609.54|0
1630549800000|2021-09-02 02:30:00|612.24|609.44|612.53|609.73|612.92|610.12|612.15|609.35|0
1630550100000|2021-09-02 02:35:00|612.73|609.93|612.53|609.73|613.21|610.41|612.53|609.73|0
1630550400000|2021-09-02 02:40:00|612.73|609.93|612.92|610.12|613.11|610.31|612.53|609.73|0
1630550700000|2021-09-02 02:45:00|612.72|609.92|612.53|609.73|613.11|610.31|612.33|609.53|0
1630551000000|2021-09-02 02:50:00|612.33|609.53|611.94|609.14|612.72|609.92|611.94|609.14|0
1630551300000|2021-09-02 02:55:00|612.14|609.34|611.55|608.75|612.14|609.34|611.45|608.65|0
1630551600000|2021-09-02 03:00:00|611.45|608.65|611.55|608.75|611.84|609.04|611.36|608.56|0
1630551900000|2021-09-02 03:05:00|611.45|608.65|611.74|608.94|611.74|608.94|611.16|608.36|0
1630552200000|2021-09-02 03:10:00|611.55|608.75|611.35|608.55|611.55|608.75|611.16|608.36|0
1630552500000|2021-09-02 03:15:00|611.44|608.64|610.77|607.97|611.44|608.64|610.77|607.97|0
1630552800000|2021-09-02 03:20:00|610.86|608.06|611.35|608.55|611.35|608.55|610.77|607.97|0
1630553100000|2021-09-02 03:25:00|611.15|608.35|612.12|609.32|612.32|609.52|611.15|608.35|0
1630553400000|2021-09-02 03:30:00|611.93|609.13|612.32|609.52|612.51|609.71|611.93|609.13|0
1630553700000|2021-09-02 03:35:00|612.51|609.71|612.51|609.71|612.7|609.9|612.31|609.51|0
1630554000000|2021-09-02 03:40:00|612.31|609.51|612.7|609.9|612.9|610.1|612.31|609.51|0
1630554300000|2021-09-02 03:45:00|612.79|609.99|612.31|609.51|612.89|610.09|612.11|609.31|0
1630554600000|2021-09-02 03:50:00|612.21|609.41|612.5|609.7|612.5|609.7|612.11|609.31|0
1630554900000|2021-09-02 03:55:00|612.31|609.51|612.31|609.51|612.4|609.6|612.31|609.51|0
1630555200000|2021-09-02 04:00:00|612.3|609.5|612.69|609.89|612.69|609.89|612.3|609.5|0
1630555500000|2021-09-02 04:05:00|612.5|609.7|612.69|609.89|612.69|609.89|612.5|609.7|0
1630555800000|2021-09-02 04:10:00|612.5|609.7|612.49|609.69|612.88|610.08|612.3|609.5|0
1630556100000|2021-09-02 04:15:00|612.69|609.89|612.39|609.59|612.69|609.89|612.3|609.5|0
1630556400000|2021-09-02 04:20:00|612.3|609.5|612.29|609.49|612.49|609.69|612.1|609.3|0
1630556700000|2021-09-02 04:25:00|612.1|609.3|612.1|609.3|612.29|609.49|612.1|609.3|0
1630557000000|2021-09-02 04:30:00|611.9|609.1|612.38|609.58|612.38|609.58|611.9|609.1|0
1630557300000|2021-09-02 04:35:00|612.29|609.49|612.09|609.29|612.29|609.49|612.09|609.29|0
1630557600000|2021-09-02 04:40:00|612.29|609.49|612.68|609.88|612.87|610.07|612.29|609.49|0
1630557900000|2021-09-02 04:45:00|612.48|609.68|612.87|610.07|612.87|610.07|612.48|609.68|0
1630558200000|2021-09-02 04:50:00|612.67|609.87|612.67|609.87|612.87|610.07|612.67|609.87|0
1630558500000|2021-09-02 04:55:00|612.87|610.07|612.86|610.06|612.87|610.07|612.67|609.87|0
1630558800000|2021-09-02 05:00:00|612.67|609.87|612.47|609.67|612.96|610.16|612.47|609.67|0
1630559100000|2021-09-02 05:05:00|612.67|609.87|612.86|610.06|612.86|610.06|612.47|609.67|0
1630559400000|2021-09-02 05:10:00|612.76|609.96|612.66|609.86|613.05|610.25|612.66|609.86|0
1630559700000|2021-09-02 05:15:00|612.47|609.67|612.27|609.47|612.47|609.67|612.08|609.28|0
1630560000000|2021-09-02 05:20:00|612.17|609.37|612.66|609.86|612.85|610.05|611.88|609.08|0
1630560300000|2021-09-02 05:25:00|612.46|609.66|612.46|609.66|612.66|609.86|612.27|609.47|0
1630560600000|2021-09-02 05:30:00|612.56|609.76|612.46|609.66|612.66|609.86|612.27|609.47|0
1630560900000|2021-09-02 05:35:00|612.66|609.86|614.41|611.61|614.41|611.61|612.66|609.86|0
1630561200000|2021-09-02 05:40:00|614.6|611.8|613.82|611.02|614.6|611.8|613.62|610.82|0
1630561500000|2021-09-02 05:45:00|613.62|610.82|613.62|610.82|613.82|611.02|613.23|610.43|0
1630561800000|2021-09-02 05:50:00|613.43|610.63|612.84|610.04|613.62|610.82|612.84|610.04|0
1630562100000|2021-09-02 05:55:00|613.04|610.24|613.81|611.01|614.01|611.21|613.04|610.24|0
1630562400000|2021-09-02 06:00:00|613.91|611.11|613.81|611.01|614.01|611.21|613.23|610.43|0
1630562700000|2021-09-02 06:05:00|613.62|610.82|614.2|611.4|614.2|611.4|613.23|610.43|0
1630563000000|2021-09-02 06:10:00|614|611.2|613.42|610.62|614.78|611.98|613.42|610.62|0
1630563300000|2021-09-02 06:15:00|613.22|610.42|613.8|611|613.81|611.01|613.22|610.42|0
1630563600000|2021-09-02 06:20:00|613.61|610.81|613.8|611|613.8|611|613.12|610.32|0
1630563900000|2021-09-02 06:25:00|613.61|610.81|613.22|610.42|613.61|610.81|613.22|610.42|0
1630564200000|2021-09-02 06:30:00|613.31|610.51|613.6|610.8|613.8|611|613.22|610.42|0
1630564500000|2021-09-02 06:35:00|613.8|611|614.97|612.17|614.97|612.17|613.8|611|0
1630564800000|2021-09-02 06:40:00|614.77|611.97|615.16|612.36|615.16|612.36|614.77|611.97|0
1630565100000|2021-09-02 06:45:00|615.06|612.26|615.94|613.14|615.94|613.14|614.96|612.16|0
1630565400000|2021-09-02 06:50:00|616.13|613.33|616.13|613.33|616.71|613.91|615.93|613.13|0
1630565700000|2021-09-02 06:55:00|615.93|613.13|616.91|614.11|616.91|614.11|615.93|613.13|0
1630566000000|2021-09-02 07:00:00|616.71|613.91|616.9|614.1|617.1|614.3|615.54|612.74|0
1630566300000|2021-09-02 07:05:00|616.7|614.3|616.31|613.91|617.48|615.08|616.21|613.81|0
1630566600000|2021-09-02 07:10:00|616.51|614.11|617.09|614.69|617.29|614.89|615.73|613.33|0
1630566900000|2021-09-02 07:15:00|616.9|614.5|616.5|614.1|617.09|614.69|616.31|613.91|0
1630567200000|2021-09-02 07:20:00|616.31|613.91|617.09|614.69|617.28|614.88|616.11|613.71|0
1630567500000|2021-09-02 07:25:00|617.18|614.78|618.06|615.66|618.84|616.44|617.18|614.78|0
1630567800000|2021-09-02 07:30:00|617.87|615.47|617.37|614.97|617.87|615.47|617.08|614.68|0
1630568100000|2021-09-02 07:35:00|617.47|615.07|617.28|614.88|617.67|615.27|617.08|614.68|0
1630568400000|2021-09-02 07:40:00|617.08|614.68|617.08|614.68|617.67|615.27|616.88|614.48|0
1630568700000|2021-09-02 07:45:00|617.27|614.87|618.05|615.65|618.34|615.94|616.88|614.48|0
1630569000000|2021-09-02 07:50:00|618.25|615.85|618.44|616.04|618.64|616.24|618.25|615.85|0
1630569300000|2021-09-02 07:55:00|618.53|616.13|619.22|616.82|619.22|616.82|618.24|615.84|0
1630569600000|2021-09-02 08:00:00|619.42|617.02|620|617.6|620.78|618.38|619.42|617.02|0
1630569900000|2021-09-02 08:05:00|620.2|617.8|621.56|619.16|621.56|619.16|620|617.6|0
1630570200000|2021-09-02 08:10:00|621.37|618.97|620.78|618.38|621.56|619.16|620.68|618.28|0
1630570500000|2021-09-02 08:15:00|620.97|618.57|620.78|618.38|621.36|618.96|620.78|618.38|0
1630570800000|2021-09-02 08:20:00|620.97|618.57|620.38|617.98|620.97|618.57|620.28|617.88|0
1630571100000|2021-09-02 08:25:00|620.58|618.18|620.38|617.98|620.58|618.18|620.38|617.98|0
1630571400000|2021-09-02 08:30:00|620.58|618.18|621.55|619.15|622.14|619.74|620.58|618.18|0
1630571700000|2021-09-02 08:35:00|621.75|619.35|621.55|619.15|622.33|619.93|621.36|618.96|0
1630572000000|2021-09-02 08:40:00|621.75|619.35|622.14|619.74|622.14|619.74|621.35|618.95|0
1630572300000|2021-09-02 08:45:00|622.33|619.93|621.55|619.15|622.33|619.93|621.35|618.95|0
1630572600000|2021-09-02 08:50:00|621.44|619.04|621.35|618.95|621.94|619.54|621.35|618.95|0
1630572900000|2021-09-02 08:55:00|621.54|619.14|621.54|619.14|621.54|619.14|621.15|618.75|0
1630573200000|2021-09-02 09:00:00|621.74|619.34|621.34|618.94|621.74|619.34|621.15|618.75|0
1630573500000|2021-09-02 09:05:00|621.15|618.75|621.34|618.94|621.34|618.94|621.15|618.75|0
1630573800000|2021-09-02 09:10:00|621.15|618.75|620.65|618.25|621.34|618.94|620.56|618.16|0
1630574100000|2021-09-02 09:15:00|620.75|618.35|619.77|617.37|620.75|618.35|619.67|617.27|0
1630574400000|2021-09-02 09:20:00|619.87|617.47|619.77|617.37|620.16|617.76|619.19|616.79|0
1630574700000|2021-09-02 09:25:00|619.97|617.57|620.55|618.15|620.55|618.15|619.77|617.37|0
1630575000000|2021-09-02 09:30:00|620.75|618.35|621.14|618.74|621.33|618.93|620.55|618.15|0
1630575300000|2021-09-02 09:35:00|620.94|618.54|620.94|618.54|621.33|618.93|620.94|618.54|0
1630575600000|2021-09-02 09:40:00|620.84|618.44|619.96|617.56|620.84|618.44|619.57|617.17|0
1630575900000|2021-09-02 09:45:00|620.15|617.75|620.93|618.53|621.13|618.73|620.15|617.75|0
1630576200000|2021-09-02 09:50:00|620.74|618.34|620.15|617.75|620.93|618.53|620.15|617.75|0
1630576500000|2021-09-02 09:55:00|620.24|617.84|619.76|617.36|620.24|617.84|619.37|616.97|0
1630576800000|2021-09-02 10:00:00|619.95|617.55|620.15|617.75|620.15|617.75|619.76|617.36|0
1630577100000|2021-09-02 10:05:00|620.24|617.84|620.34|617.94|620.54|618.14|620.14|617.74|0
1630577400000|2021-09-02 10:10:00|620.43|618.03|619.95|617.55|620.54|618.14|619.75|617.35|0
1630577700000|2021-09-02 10:15:00|619.75|617.35|619.26|616.86|619.75|617.35|619.16|616.76|0
1630578000000|2021-09-02 10:20:00|619.45|617.05|619.55|617.15|619.75|617.35|619.36|616.96|0
1630578300000|2021-09-02 10:25:00|619.75|617.35|620.53|618.13|620.53|618.13|619.55|617.15|0
1630578600000|2021-09-02 10:30:00|620.33|617.93|620.53|618.13|620.72|618.32|620.33|617.93|0
1630578900000|2021-09-02 10:35:00|620.52|618.12|620.52|618.12|620.72|618.32|620.13|617.73|0
1630579200000|2021-09-02 10:40:00|620.33|617.93|619.93|617.53|620.72|618.32|619.74|617.34|0
1630579500000|2021-09-02 10:45:00|619.83|617.43|619.15|616.75|619.93|617.53|618.96|616.56|0
1630579800000|2021-09-02 10:50:00|619.35|616.95|619.93|617.53|619.93|617.53|619.15|616.75|0
1630580100000|2021-09-02 10:55:00|619.74|617.34|619.93|617.53|619.93|617.53|619.54|617.14|0
1630580400000|2021-09-02 11:00:00|620.12|617.72|620.12|617.72|620.32|617.92|619.93|617.53|0
1630580700000|2021-09-02 11:05:00|620.32|617.92|620.32|617.92|620.32|617.92|620.12|617.72|0
1630581000000|2021-09-02 11:10:00|620.12|617.72|619.92|617.52|620.32|617.92|619.92|617.52|0
1630581300000|2021-09-02 11:15:00|620.02|617.62|619.33|616.93|620.02|617.62|619.14|616.74|0
1630581600000|2021-09-02 11:20:00|619.43|617.03|619.14|616.74|619.53|617.13|619.14|616.74|0
1630581900000|2021-09-02 11:25:00|619.33|616.93|619.92|617.52|619.92|617.52|619.14|616.74|0
1630582200000|2021-09-02 11:30:00|620.11|617.71|620.5|618.1|620.7|618.3|620.11|617.71|0
1630582500000|2021-09-02 11:35:00|620.59|618.19|620.5|618.1|620.7|618.3|620.3|617.9|0
1630582800000|2021-09-02 11:40:00|620.59|618.19|620.69|618.29|620.89|618.49|620.5|618.1|0
1630583100000|2021-09-02 11:45:00|620.89|618.49|620.69|618.29|621.08|618.68|620.3|617.9|0
1630583400000|2021-09-02 11:50:00|620.89|618.49|620.49|618.09|621.08|618.68|620.3|617.9|0
1630583700000|2021-09-02 11:55:00|620.3|617.9|620.49|618.09|620.69|618.29|620.3|617.9|0
1630584000000|2021-09-02 12:00:00|620.58|618.18|621.27|618.87|621.47|619.07|620.58|618.18|0
1630584300000|2021-09-02 12:05:00|621.47|619.07|620.68|618.28|621.47|619.07|620.68|618.28|0
1630584600000|2021-09-02 12:10:00|620.88|618.48|620.68|618.28|621.07|618.67|620.48|618.08|0
1630584900000|2021-09-02 12:15:00|620.48|618.08|620.68|618.28|620.88|618.48|620.48|618.08|0
1630585200000|2021-09-02 12:20:00|620.87|618.47|620.68|618.28|620.87|618.47|620.68|618.28|0
1630585500000|2021-09-02 12:25:00|620.48|618.08|620.28|617.88|620.48|618.08|620.09|617.69|0
1630585800000|2021-09-02 12:30:00|620.48|618.08|621.65|619.25|623.02|620.62|620.28|617.88|0
1630586100000|2021-09-02 12:35:00|621.45|619.05|622.63|620.23|622.63|620.23|621.45|619.05|0
1630586400000|2021-09-02 12:40:00|622.43|620.03|622.43|620.03|622.63|620.23|622.04|619.64|0
1630586700000|2021-09-02 12:45:00|622.63|620.23|623.6|621.2|623.7|621.3|622.23|619.83|0
1630587000000|2021-09-02 12:50:00|623.41|621.01|623.5|621.1|623.99|621.59|623.4|621|0
1630587300000|2021-09-02 12:55:00|623.4|621|623.6|621.2|623.99|621.59|623.21|620.81|0
1630587600000|2021-09-02 13:00:00|623.79|621.39|624.38|621.98|624.77|622.37|623.79|621.39|0
1630587900000|2021-09-02 13:05:00|624.58|622.18|623.01|620.61|624.58|622.18|623.01|620.61|0
1630588200000|2021-09-02 13:10:00|622.81|620.41|623.4|621|623.4|621|622.81|620.41|0
1630588500000|2021-09-02 13:15:00|623.59|621.19|623.98|621.58|624.18|621.78|623.2|620.8|0
1630588800000|2021-09-02 13:20:00|624.18|621.78|624.37|621.97|624.96|622.56|623.98|621.58|0
1630589100000|2021-09-02 13:25:00|624.27|621.87|625.94|623.54|625.94|623.54|624.18|621.78|0
1630589400000|2021-09-02 13:30:00|625.74|623.34|626.58|624.18|628.91|626.51|625.74|623.34|0
1630589700000|2021-09-02 13:35:00|626.38|623.98|627.36|624.96|627.75|625.35|625.2|622.8|0
1630590000000|2021-09-02 13:40:00|627.56|625.16|627.75|625.35|629.13|626.73|627.16|624.76|0
1630590300000|2021-09-02 13:45:00|627.95|625.55|628.93|626.53|631.29|628.89|627.95|625.55|0
1630590600000|2021-09-02 13:50:00|628.73|626.33|626.96|624.56|629.12|626.72|626.17|623.77|0
1630590900000|2021-09-02 13:55:00|627.16|624.76|626.17|623.77|627.35|624.95|625.19|622.79|0
1630591200000|2021-09-02 14:00:00|626.27|623.87|624.21|621.81|627.35|624.95|624.01|621.61|0
1630591500000|2021-09-02 14:05:00|624.4|622|624.79|622.39|625.78|623.38|624.4|622|0
1630591800000|2021-09-02 14:10:00|624.99|622.59|624.2|621.8|624.99|622.59|623.62|621.22|0
1630592100000|2021-09-02 14:15:00|624.4|622|623.81|621.41|624.99|622.59|623.81|621.41|0
1630592400000|2021-09-02 14:20:00|624.01|621.61|626.36|623.96|626.56|624.16|624.01|621.61|0
1630592700000|2021-09-02 14:25:00|626.56|624.16|627.34|624.94|627.54|625.14|625.77|623.37|0
1630593000000|2021-09-02 14:30:00|627.14|624.74|628.31|625.91|628.7|626.3|626.95|624.55|0
1630593300000|2021-09-02 14:35:00|628.11|625.71|626.73|624.33|628.5|626.1|626.34|623.94|0
1630593600000|2021-09-02 14:40:00|626.93|624.53|628.89|626.49|628.89|626.49|626.54|624.14|0
1630593900000|2021-09-02 14:45:00|628.69|626.29|628.5|626.1|629.57|627.17|628.1|625.7|0
1630594200000|2021-09-02 14:50:00|628.69|626.29|628.2|625.8|629.28|626.88|628.1|625.7|0
1630594500000|2021-09-02 14:55:00|628.1|625.7|627.8|625.4|628.49|626.09|627.32|624.92|0
1630594800000|2021-09-02 15:00:00|627.71|625.31|627.9|625.5|628.49|626.09|627.71|625.31|0
1630595100000|2021-09-02 15:05:00|628.1|625.7|626.33|623.93|628.1|625.7|626.33|623.93|0
1630595400000|2021-09-02 15:10:00|626.53|624.13|628.09|625.69|628.1|625.7|626.53|624.13|0
1630595700000|2021-09-02 15:15:00|628.29|625.89|629.47|627.07|629.66|627.26|628.29|625.89|0
1630596000000|2021-09-02 15:20:00|629.66|627.26|629.27|626.87|629.86|627.46|628.68|626.28|0
1630596300000|2021-09-02 15:25:00|629.07|626.67|629.07|626.67|629.27|626.87|628.68|626.28|0
1630596600000|2021-09-02 15:30:00|629.27|626.87|628.87|626.47|629.66|627.26|628.67|626.27|0
1630596900000|2021-09-02 15:35:00|629.07|626.67|628.67|626.27|630.05|627.65|628.67|626.27|0
1630597200000|2021-09-02 15:40:00|628.48|626.08|628.87|626.47|629.26|626.86|628.28|625.88|0
1630597500000|2021-09-02 15:45:00|628.67|626.27|628.28|625.88|629.06|626.66|628.28|625.88|0
1630597800000|2021-09-02 15:50:00|628.08|625.68|627.88|625.48|628.67|626.27|627.49|625.09|0
1630598100000|2021-09-02 15:55:00|628.08|625.68|627.88|625.48|628.86|626.46|627.88|625.48|0
1630598400000|2021-09-02 16:00:00|628.08|625.68|627.09|624.69|628.27|625.87|627.09|624.69|0
1630598700000|2021-09-02 16:05:00|626.9|624.5|626.89|624.49|627.48|625.08|626.7|624.3|0
1630599000000|2021-09-02 16:10:00|627.09|624.69|627.28|624.88|627.29|624.89|626.89|624.49|0
1630599300000|2021-09-02 16:15:00|627.09|624.69|625.52|623.12|627.28|624.88|625.32|622.92|0
1630599600000|2021-09-02 16:20:00|625.71|623.31|625.52|623.12|626.3|623.9|625.32|622.92|0
1630599900000|2021-09-02 16:25:00|625.32|622.92|625.91|623.51|626.3|623.9|625.12|622.72|0
1630600200000|2021-09-02 16:30:00|625.71|623.31|626.3|623.9|626.49|624.09|625.71|623.31|0
1630600500000|2021-09-02 16:35:00|626.49|624.09|625.12|622.72|626.49|624.09|624.92|622.52|0
1630600800000|2021-09-02 16:40:00|625.31|622.91|626.1|623.7|626.29|623.89|624.92|622.52|0
1630601100000|2021-09-02 16:45:00|626.29|623.89|624.92|622.52|626.49|624.09|624.92|622.52|0
1630601400000|2021-09-02 16:50:00|625.11|622.71|626.48|624.08|626.58|624.18|625.11|622.71|0
1630601700000|2021-09-02 16:55:00|626.68|624.28|627.07|624.67|627.46|625.06|626.48|624.08|0
1630602000000|2021-09-02 17:00:00|627.27|624.87|627.07|624.67|627.66|625.26|627.07|624.67|0
1630602300000|2021-09-02 17:05:00|627.26|624.86|626.09|623.69|627.26|624.86|626.09|623.69|0
1630602600000|2021-09-02 17:10:00|626.48|624.08|625.69|623.29|626.67|624.27|625.69|623.29|0
1630602900000|2021-09-02 17:15:00|625.89|623.49|624.32|621.92|626.08|623.68|624.12|621.72|0
1630603200000|2021-09-02 17:20:00|623.93|621.53|622.95|620.55|624.51|622.11|622.55|620.15|0
1630603500000|2021-09-02 17:25:00|622.75|620.35|622.36|619.96|623.34|620.94|621.97|619.57|0
1630603800000|2021-09-02 17:30:00|622.16|619.76|622.75|620.35|623.14|620.74|622.16|619.76|0
1630604100000|2021-09-02 17:35:00|622.84|620.44|622.35|619.95|623.23|620.83|621.77|619.37|0
1630604400000|2021-09-02 17:40:00|622.55|620.15|621.37|618.97|623.33|620.93|620.79|618.39|0
1630604700000|2021-09-02 17:45:00|621.57|619.17|619.61|617.21|621.96|619.56|619.61|617.21|0
1630605000000|2021-09-02 17:50:00|619.51|617.11|618.64|616.24|620.2|617.8|618.64|616.24|0
1630605300000|2021-09-02 17:55:00|618.63|616.23|619.41|617.01|620|617.6|618.24|615.84|0
1630605600000|2021-09-02 18:00:00|619.22|616.82|617.27|614.87|619.41|617.01|617.27|614.87|0
1630605900000|2021-09-02 18:05:00|617.66|615.26|617.85|615.45|618.24|615.84|615.9|613.5|0
1630606200000|2021-09-02 18:10:00|617.26|614.86|618.63|616.23|618.63|616.23|615.7|613.3|0
1630606500000|2021-09-02 18:15:00|618.43|616.03|619.8|617.4|619.8|617.4|618.24|615.84|0
1630606800000|2021-09-02 18:20:00|619.99|617.59|618.62|616.22|620.58|618.18|618.62|616.22|0
1630607100000|2021-09-02 18:25:00|618.72|616.32|617.26|614.86|619.3|616.9|617.26|614.86|0
1630607400000|2021-09-02 18:30:00|617.45|615.05|618.62|616.22|619.21|616.81|617.06|614.66|0
1630607700000|2021-09-02 18:35:00|618.81|616.41|617.72|615.32|618.81|616.41|615.38|612.98|0
1630608000000|2021-09-02 18:40:00|617.92|615.52|618.5|616.1|618.89|616.49|617.33|614.93|0
1630608300000|2021-09-02 18:45:00|618.7|616.3|619.67|617.27|620.26|617.86|618.5|616.1|0
1630608600000|2021-09-02 18:50:00|619.87|617.47|620.25|617.85|620.45|618.05|619.47|617.07|0
1630608900000|2021-09-02 18:55:00|620.06|617.66|622.21|619.81|622.79|620.39|620.06|617.66|0
1630609200000|2021-09-02 19:00:00|622.6|620.2|621.81|619.41|623.18|620.78|621.81|619.41|0
1630609500000|2021-09-02 19:05:00|622.01|619.61|620.25|617.85|622.6|620.2|620.25|617.85|0
1630609800000|2021-09-02 19:10:00|620.44|618.04|620.64|618.24|621.03|618.63|619.08|616.68|0
1630610100000|2021-09-02 19:15:00|620.73|618.33|621.03|618.63|622.39|619.99|620.64|618.24|0
1630610400000|2021-09-02 19:20:00|620.83|618.43|618.88|616.48|621.02|618.62|618.49|616.09|0
1630610700000|2021-09-02 19:25:00|619.07|616.67|619.07|616.67|619.85|617.45|618.29|615.89|0
1630611000000|2021-09-02 19:30:00|619.26|616.86|619.26|616.86|619.85|617.45|618.09|615.69|0
1630611300000|2021-09-02 19:35:00|618.87|616.47|619.26|616.86|619.65|617.25|617.7|615.3|0
1630611600000|2021-09-02 19:40:00|618.87|616.47|619.35|616.95|620.82|618.42|618.87|616.47|0
1630611900000|2021-09-02 19:45:00|619.06|616.66|618.67|616.27|620.43|618.03|618.09|615.69|0
1630612200000|2021-09-02 19:50:00|619.65|617.25|622.77|620.37|622.97|620.57|618.87|616.47|0
1630612500000|2021-09-02 19:55:00|622.57|620.17|625.7|623.3|625.7|623.3|622.38|619.98|0
1630612800000|2021-09-02 20:00:00|626.29|623.89|625.7|623.3|627.08|624.68|625.7|623.3|0
1630613100000|2021-09-02 20:05:00|625.9|623.5|624.72|622.32|626.29|623.89|624.33|621.93|0
1630613400000|2021-09-02 20:10:00|624.33|621.93|625.7|623.3|625.7|623.3|623.94|621.54|0
1630613700000|2021-09-02 20:15:00|627.31|624.51|625.76|622.96|627.31|624.51|625.17|622.37|0
1630614000000|2021-09-02 20:20:00|625.56|622.76|625.95|623.15|625.95|623.15|625.56|622.76|0
1630614300000|2021-09-02 20:25:00|625.75|622.95|625.95|623.15|626.14|623.34|625.75|622.95|0
1630614600000|2021-09-02 20:30:00|626.14|623.34|625.55|622.75|626.14|623.34|625.55|622.75|0
1630614900000|2021-09-02 20:35:00|625.75|622.95|625.94|623.14|625.94|623.14|625.55|622.75|0
1630615200000|2021-09-02 20:40:00|626.14|623.34|626.33|623.53|626.53|623.73|626.14|623.34|0
1630616100000|2021-09-02 20:55:00|626.23|623.43|626.23|623.43|626.23|623.43|626.23|623.43|0
1630616400000|2021-09-02 21:00:00|626.17|623.37|626.31|623.51|626.57|623.77|626.17|623.37|0
1630616700000|2021-09-02 21:05:00|626.29|623.49|626.74|623.94|626.88|624.08|626.29|623.49|0
1630617000000|2021-09-02 21:10:00|626.65|623.85|626.56|623.76|626.65|623.85|626.56|623.76|0
1630617600000|2021-09-02 21:20:00|626.39|623.59|626.33|623.53|626.39|623.59|626.33|623.53|0
1630617900000|2021-09-02 21:25:00|626.28|623.48|626.3|623.5|626.39|623.59|626.13|623.33|0
1630618200000|2021-09-02 21:30:00|626.28|623.48|626.19|623.39|626.28|623.48|626.19|623.39|0
1630618500000|2021-09-02 21:35:00|626.12|623.32|626.24|623.44|626.24|623.44|626.12|623.32|0
1630618800000|2021-09-02 21:40:00|626.27|623.47|626.36|623.56|626.38|623.58|626.12|623.32|0
1630619100000|2021-09-02 21:45:00|626.38|623.58|626.24|623.44|626.38|623.58|626.24|623.44|0
1630619400000|2021-09-02 21:50:00|626.23|623.43|626.23|623.43|626.23|623.43|626.23|623.43|0
1630619700000|2021-09-02 21:55:00|626.32|623.52|626.32|623.52|626.44|623.64|626.32|623.52|0
1630620000000|2021-09-02 22:00:00|626.2|623.4|625.52|622.72|626.3|623.5|625.52|622.72|0
1630620300000|2021-09-02 22:05:00|625.51|622.71|625.51|622.71|625.51|622.71|625.51|622.71|0
1630620600000|2021-09-02 22:10:00|625.71|622.91|625.51|622.71|625.91|623.11|625.51|622.71|0
1630620900000|2021-09-02 22:15:00|625.32|622.52|625.51|622.71|625.51|622.71|625.31|622.51|0
1630621200000|2021-09-02 22:20:00|625.31|622.51|625.7|622.9|625.71|622.91|625.12|622.32|0
1630621500000|2021-09-02 22:25:00|625.9|623.1|626.49|623.69|626.49|623.69|625.9|623.1|0
1630621800000|2021-09-02 22:30:00|626.68|623.88|626.88|624.08|627.07|624.27|626.49|623.69|0
1630622100000|2021-09-02 22:35:00|626.97|624.17|626.68|623.88|627.07|624.27|626.48|623.68|0
1630622400000|2021-09-02 22:40:00|626.58|623.78|626.87|624.07|626.87|624.07|626.48|623.68|0
1630622700000|2021-09-02 22:45:00|626.77|623.97|626.48|623.68|626.77|623.97|626.48|623.68|0
1630623000000|2021-09-02 22:50:00|626.38|623.58|626.67|623.87|626.67|623.87|626.28|623.48|0
1630623300000|2021-09-02 22:55:00|626.48|623.68|626.47|623.67|626.67|623.87|626.47|623.67|0
1630623600000|2021-09-02 23:00:00|626.67|623.87|626.28|623.48|626.67|623.87|626.28|623.48|0
1630623900000|2021-09-02 23:05:00|626.08|623.28|625.88|623.08|626.08|623.28|625.69|622.89|0
1630624200000|2021-09-02 23:10:00|625.69|622.89|625.29|622.49|625.69|622.89|625.29|622.49|0
1630624500000|2021-09-02 23:15:00|625.49|622.69|625.49|622.69|625.68|622.88|625.49|622.69|0
1630624800000|2021-09-02 23:20:00|625.29|622.49|625.48|622.68|625.49|622.69|625.29|622.49|0
1630625100000|2021-09-02 23:25:00|625.29|622.49|625.09|622.29|625.29|622.49|624.89|622.09|0
1630625400000|2021-09-02 23:30:00|625.29|622.49|624.3|621.5|625.29|622.49|624.3|621.5|0
1630625700000|2021-09-02 23:35:00|624.5|621.7|624.89|622.09|625.09|622.29|624.5|621.7|0
1630626000000|2021-09-02 23:40:00|624.98|622.18|625.08|622.28|625.09|622.29|624.89|622.09|0
1630626300000|2021-09-02 23:45:00|625.28|622.48|625.47|622.67|625.48|622.68|625.08|622.28|0
1630626600000|2021-09-02 23:50:00|625.28|622.48|625.28|622.48|625.67|622.87|625.08|622.28|0
1630626900000|2021-09-02 23:55:00|625.17|622.37|624.88|622.08|625.17|622.37|624.69|621.89|0
1630627200000|2021-09-03 00:00:00|625.08|622.28|625.66|622.86|626.06|623.26|624.69|621.89|0
1630627500000|2021-09-03 00:05:00|625.86|623.06|626.74|623.94|626.74|623.94|625.17|622.37|0
1630627800000|2021-09-03 00:10:00|626.64|623.84|627.23|624.43|627.62|624.82|626.64|623.84|0
1630628100000|2021-09-03 00:15:00|627.03|624.23|626.93|624.13|627.43|624.63|626.64|623.84|0
1630628400000|2021-09-03 00:20:00|626.83|624.03|626.83|624.03|627.03|624.23|626.44|623.64|0
1630628700000|2021-09-03 00:25:00|627.03|624.23|626.83|624.03|627.23|624.43|626.63|623.83|0
1630629000000|2021-09-03 00:30:00|627.03|624.23|627.22|624.42|627.22|624.42|626.63|623.83|0
1630629300000|2021-09-03 00:35:00|627.02|624.22|627.81|625.01|627.81|625.01|627.02|624.22|0
1630629600000|2021-09-03 00:40:00|627.61|624.81|627.61|624.81|628.2|625.4|627.41|624.61|0
1630629900000|2021-09-03 00:45:00|627.41|624.61|627.8|625|627.81|625.01|627.22|624.42|0
1630630200000|2021-09-03 00:50:00|627.7|624.9|627.41|624.61|627.8|625|627.41|624.61|0
1630630500000|2021-09-03 00:55:00|627.61|624.81|627.41|624.61|627.61|624.81|627.21|624.41|0
1630630800000|2021-09-03 01:00:00|627.6|624.8|627.21|624.41|627.6|624.8|627.01|624.21|0
1630631100000|2021-09-03 01:05:00|627.11|624.31|627.01|624.21|627.21|624.41|627.01|624.21|0
1630631400000|2021-09-03 01:10:00|626.81|624.01|627.01|624.21|627.4|624.6|626.81|624.01|0
1630631700000|2021-09-03 01:15:00|627.1|624.3|627.01|624.21|627.4|624.6|626.81|624.01|0
1630632000000|2021-09-03 01:20:00|627.2|624.4|626.81|624.01|627.2|624.4|626.61|623.81|0
1630632300000|2021-09-03 01:25:00|626.9|624.1|627.4|624.6|627.4|624.6|626.81|624.01|0
1630632600000|2021-09-03 01:30:00|627.49|624.69|627|624.2|627.49|624.69|626.61|623.81|0
1630632900000|2021-09-03 01:35:00|626.8|624|626.41|623.61|627|624.2|626.21|623.41|0
1630633200000|2021-09-03 01:40:00|626.21|623.41|625.23|622.43|626.21|623.41|625.23|622.43|0
1630633500000|2021-09-03 01:45:00|625.04|622.24|626.3|623.5|626.3|623.5|624.84|622.04|0
1630633800000|2021-09-03 01:50:00|626.41|623.61|626.4|623.6|626.41|623.61|625.91|623.11|0
1630634100000|2021-09-03 01:55:00|626.6|623.8|626.01|623.21|626.6|623.8|625.81|623.01|0
1630634400000|2021-09-03 02:00:00|626.21|623.41|626.4|623.6|626.4|623.6|625.81|623.01|0
1630634700000|2021-09-03 02:05:00|626.6|623.8|627.47|624.67|627.58|624.78|626.4|623.6|0
1630635000000|2021-09-03 02:10:00|627.58|624.78|626.98|624.18|627.58|624.78|626.79|623.99|0
1630635300000|2021-09-03 02:15:00|627.18|624.38|627.57|624.77|627.86|625.06|627.18|624.38|0
1630635600000|2021-09-03 02:20:00|627.77|624.97|627.77|624.97|627.77|624.97|627.18|624.38|0
1630635900000|2021-09-03 02:25:00|627.57|624.77|627.37|624.57|627.66|624.86|626.78|623.98|0
1630636200000|2021-09-03 02:30:00|627.17|624.37|627.57|624.77|627.76|624.96|626.78|623.98|0
1630636500000|2021-09-03 02:35:00|627.66|624.86|628.35|625.55|628.55|625.75|627.56|624.76|0
1630636800000|2021-09-03 02:40:00|628.15|625.35|628.54|625.74|628.74|625.94|628.15|625.35|0
1630637100000|2021-09-03 02:45:00|628.74|625.94|629.52|626.72|629.72|626.92|628.74|625.94|0
1630637400000|2021-09-03 02:50:00|629.72|626.92|630.5|627.7|630.7|627.9|629.52|626.72|0
1630637700000|2021-09-03 02:55:00|630.7|627.9|632.27|629.47|632.47|629.67|630.5|627.7|0
1630638000000|2021-09-03 03:00:00|632.86|630.06|631.48|628.68|633.06|630.26|631.29|628.49|0
1630638300000|2021-09-03 03:05:00|631.58|628.78|631.48|628.68|632.07|629.27|631.29|628.49|0
1630638600000|2021-09-03 03:10:00|631.29|628.49|631.48|628.68|631.87|629.07|631.28|628.48|0
1630638900000|2021-09-03 03:15:00|631.68|628.88|630.89|628.09|631.87|629.07|630.69|627.89|0
1630639200000|2021-09-03 03:20:00|630.69|627.89|631.57|628.77|631.57|628.77|630.69|627.89|0
1630639500000|2021-09-03 03:25:00|631.48|628.68|631.28|628.48|631.67|628.87|631.08|628.28|0
1630639800000|2021-09-03 03:30:00|631.08|628.28|631.08|628.28|631.37|628.57|630.69|627.89|0
1630640100000|2021-09-03 03:35:00|630.98|628.18|630.68|627.88|631.08|628.28|630.09|627.29|0
1630640400000|2021-09-03 03:40:00|630.49|627.69|630.88|628.08|631.08|628.28|630.48|627.68|0
1630640700000|2021-09-03 03:45:00|630.97|628.17|630.88|628.08|631.27|628.47|630.68|627.88|0
1630641000000|2021-09-03 03:50:00|630.77|627.97|631.27|628.47|631.27|628.47|630.77|627.97|0
1630641300000|2021-09-03 03:55:00|631.36|628.56|631.27|628.47|631.66|628.86|631.27|628.47|0
1630641600000|2021-09-03 04:00:00|631.26|628.46|631.46|628.66|631.46|628.66|631.07|628.27|0
1630641900000|2021-09-03 04:05:00|631.26|628.46|631.46|628.66|631.66|628.86|631.06|628.26|0
1630642200000|2021-09-03 04:10:00|631.26|628.46|631.65|628.85|631.65|628.85|631.26|628.46|0
1630642500000|2021-09-03 04:15:00|631.46|628.66|631.45|628.65|631.65|628.85|631.45|628.65|0
1630642800000|2021-09-03 04:20:00|631.65|628.85|632.44|629.64|632.63|629.83|631.55|628.75|0
1630643100000|2021-09-03 04:25:00|632.53|629.73|632.43|629.63|632.83|630.03|632.43|629.63|0
1630643400000|2021-09-03 04:30:00|632.24|629.44|631.84|629.04|632.43|629.63|631.84|629.04|0
1630643700000|2021-09-03 04:35:00|632.04|629.24|631.84|629.04|632.04|629.24|631.64|628.84|0
1630644000000|2021-09-03 04:40:00|631.64|628.84|631.44|628.64|631.64|628.84|631.25|628.45|0
1630644300000|2021-09-03 04:45:00|631.34|628.54|631.64|628.84|631.64|628.84|631.25|628.45|0
1630644600000|2021-09-03 04:50:00|631.44|628.64|631.83|629.03|632.03|629.23|631.24|628.44|0
1630644900000|2021-09-03 04:55:00|631.64|628.84|632.22|629.42|632.23|629.43|631.64|628.84|0
1630645200000|2021-09-03 05:00:00|632.03|629.23|632.71|629.91|632.81|630.01|632.03|629.23|0
1630645500000|2021-09-03 05:05:00|632.81|630.01|631.63|628.83|632.81|630.01|631.43|628.63|0
1630645800000|2021-09-03 05:10:00|631.43|628.63|631.23|628.43|631.63|628.83|631.04|628.24|0
1630646100000|2021-09-03 05:15:00|631.43|628.63|631.43|628.63|631.63|628.83|631.23|628.43|0
1630646400000|2021-09-03 05:20:00|631.52|628.72|631.43|628.63|631.82|629.02|631.43|628.63|0
1630646700000|2021-09-03 05:25:00|631.62|628.82|631.82|629.02|631.82|629.02|631.23|628.43|0
1630647000000|2021-09-03 05:30:00|631.62|628.82|632.21|629.41|632.41|629.61|631.62|628.82|0
1630647300000|2021-09-03 05:35:00|632.31|629.51|632.01|629.21|632.6|629.8|632.01|629.21|0
1630647600000|2021-09-03 05:40:00|632.21|629.41|632.4|629.6|632.41|629.61|632.01|629.21|0
1630647900000|2021-09-03 05:45:00|632.6|629.8|633.19|630.39|633.19|630.39|632.4|629.6|0
1630648200000|2021-09-03 05:50:00|632.99|630.19|632.2|629.4|632.99|630.19|632.2|629.4|0
1630648500000|2021-09-03 05:55:00|632.01|629.21|632.2|629.4|632.2|629.4|632|629.2|0
1630648800000|2021-09-03 06:00:00|632.4|629.6|632.2|629.4|632.4|629.6|631.61|628.81|0
1630649100000|2021-09-03 06:05:00|632|629.2|631.02|628.22|632.2|629.4|631.02|628.22|0
1630649400000|2021-09-03 06:10:00|631.21|628.41|631.21|628.41|631.41|628.61|630.82|628.02|0
1630649700000|2021-09-03 06:15:00|631.01|628.21|630.62|627.82|631.01|628.21|630.62|627.82|0
1630650000000|2021-09-03 06:20:00|630.81|628.01|630.81|628.01|631.01|628.21|630.62|627.82|0
1630650300000|2021-09-03 06:25:00|630.62|627.82|630.02|627.22|630.62|627.82|630.02|627.22|0
1630650600000|2021-09-03 06:30:00|629.83|627.03|630.22|627.42|630.42|627.62|629.83|627.03|0
1630650900000|2021-09-03 06:35:00|630.42|627.62|630.41|627.61|630.61|627.81|630.02|627.22|0
1630651200000|2021-09-03 06:40:00|630.61|627.81|630.21|627.41|630.61|627.81|630.21|627.41|0
1630651500000|2021-09-03 06:45:00|630.02|627.22|630.41|627.61|630.41|627.61|629.62|626.82|0
1630651800000|2021-09-03 06:50:00|630.61|627.81|630.8|628|631|628.2|630.41|627.61|0
1630652100000|2021-09-03 06:55:00|630.6|627.8|630.8|628|630.8|628|630.41|627.61|0
1630652400000|2021-09-03 07:00:00|631|628.2|630.38|627.58|631.39|628.59|630.3|627.5|0
1630652700000|2021-09-03 07:05:00|630.28|627.88|629|626.6|630.57|628.17|628.41|626.01|0
1630653000000|2021-09-03 07:10:00|628.81|626.41|629.2|626.8|629.39|626.99|628.51|626.11|0
1630653300000|2021-09-03 07:15:00|629|626.6|629|626.6|629.19|626.79|628.41|626.01|0
1630653600000|2021-09-03 07:20:00|628.9|626.5|628.8|626.4|629.19|626.79|628.6|626.2|0
1630653900000|2021-09-03 07:25:00|629|626.6|628.99|626.59|629.19|626.79|628.8|626.4|0
1630654200000|2021-09-03 07:30:00|628.8|626.4|629.38|626.98|629.58|627.18|628.6|626.2|0
1630654500000|2021-09-03 07:35:00|629.19|626.79|630.56|628.16|630.76|628.36|629.19|626.79|0
1630654800000|2021-09-03 07:40:00|630.46|628.06|630.95|628.55|631.05|628.65|629.97|627.57|0
1630655100000|2021-09-03 07:45:00|631.05|628.65|631.54|629.14|632.03|629.63|630.95|628.55|0
1630655400000|2021-09-03 07:50:00|631.74|629.34|631.54|629.14|631.74|629.34|631.14|628.74|0
1630655700000|2021-09-03 07:55:00|631.34|628.94|631.93|629.53|631.93|629.53|631.24|628.84|0
1630656000000|2021-09-03 08:00:00|631.73|629.33|632.12|629.72|632.32|629.92|631.34|628.94|0
1630656300000|2021-09-03 08:05:00|631.93|629.53|632.32|629.92|632.32|629.92|631.93|629.53|0
1630656600000|2021-09-03 08:10:00|632.12|629.72|632.12|629.72|632.32|629.92|631.73|629.33|0
1630656900000|2021-09-03 08:15:00|631.92|629.52|631.92|629.52|632.12|629.72|631.72|629.32|0
1630657200000|2021-09-03 08:20:00|631.82|629.42|631.72|629.32|632.12|629.72|631.72|629.32|0
1630657500000|2021-09-03 08:25:00|631.92|629.52|631.92|629.52|631.92|629.52|631.52|629.12|0
1630657800000|2021-09-03 08:30:00|631.72|629.32|631.72|629.32|632.31|629.91|631.52|629.12|0
1630658100000|2021-09-03 08:35:00|631.52|629.12|631.72|629.32|631.91|629.51|631.52|629.12|0
1630658400000|2021-09-03 08:40:00|631.91|629.51|632.3|629.9|632.3|629.9|631.72|629.32|0
1630658700000|2021-09-03 08:45:00|632.11|629.71|632.3|629.9|632.3|629.9|632.11|629.71|0
1630659000000|2021-09-03 08:50:00|632.11|629.71|631.51|629.11|632.3|629.9|631.51|629.11|0
1630659300000|2021-09-03 08:55:00|631.32|628.92|630.92|628.52|631.32|628.92|630.72|628.32|0
1630659600000|2021-09-03 09:00:00|630.72|628.32|630.72|628.32|631.12|628.72|630.53|628.13|0
1630659900000|2021-09-03 09:05:00|630.92|628.52|631.11|628.71|631.12|628.72|630.72|628.32|0
1630660200000|2021-09-03 09:10:00|631.31|628.91|631.11|628.71|631.51|629.11|630.92|628.52|0
1630660500000|2021-09-03 09:15:00|630.92|628.52|630.91|628.51|631.4|629|630.72|628.32|0
1630660800000|2021-09-03 09:20:00|630.72|628.32|631.3|628.9|631.3|628.9|630.52|628.12|0
1630661100000|2021-09-03 09:25:00|631.5|629.1|631.11|628.71|631.5|629.1|630.91|628.51|0
1630661400000|2021-09-03 09:30:00|631.1|628.7|630.91|628.51|631.3|628.9|630.71|628.31|0
1630661700000|2021-09-03 09:35:00|630.71|628.31|630.9|628.5|631.1|628.7|630.71|628.31|0
1630662000000|2021-09-03 09:40:00|631.1|628.7|631.3|628.9|631.49|629.09|631.1|628.7|0
1630662300000|2021-09-03 09:45:00|631.19|628.79|630.7|628.3|631.19|628.79|630.7|628.3|0
1630662600000|2021-09-03 09:50:00|630.51|628.11|630.7|628.3|631.1|628.7|630.51|628.11|0
1630662900000|2021-09-03 09:55:00|630.51|628.11|630.9|628.5|630.9|628.5|630.5|628.1|0
1630663200000|2021-09-03 10:00:00|631.09|628.69|630.89|628.49|631.09|628.69|630.7|628.3|0
1630663500000|2021-09-03 10:05:00|630.99|628.59|631.09|628.69|631.09|628.69|630.5|628.1|0
1630663800000|2021-09-03 10:10:00|631.29|628.89|631.68|629.28|631.68|629.28|631.29|628.89|0
1630664100000|2021-09-03 10:15:00|631.48|629.08|632.07|629.67|632.07|629.67|631.48|629.08|0
1630664400000|2021-09-03 10:20:00|631.87|629.47|632.46|630.06|632.46|630.06|631.87|629.47|0
1630664700000|2021-09-03 10:25:00|632.26|629.86|632.26|629.86|632.46|630.06|632.26|629.86|0
1630665000000|2021-09-03 10:30:00|632.16|629.76|632.26|629.86|632.26|629.86|631.87|629.47|0
1630665300000|2021-09-03 10:35:00|632.46|630.06|632.26|629.86|632.65|630.25|632.26|629.86|0
1630665600000|2021-09-03 10:40:00|632.35|629.95|632.06|629.66|632.35|629.95|632.06|629.66|0
1630665900000|2021-09-03 10:45:00|631.86|629.46|632.06|629.66|632.25|629.85|631.86|629.46|0
1630666200000|2021-09-03 10:50:00|632.25|629.85|632.05|629.65|632.25|629.85|631.86|629.46|0
1630666500000|2021-09-03 10:55:00|631.86|629.46|631.66|629.26|632.64|630.24|631.66|629.26|0
1630666800000|2021-09-03 11:00:00|631.46|629.06|631.66|629.26|632.05|629.65|631.46|629.06|0
1630667100000|2021-09-03 11:05:00|631.75|629.35|631.46|629.06|631.85|629.45|631.46|629.06|0
1630667400000|2021-09-03 11:10:00|631.65|629.25|631.46|629.06|631.65|629.25|631.26|628.86|0
1630667700000|2021-09-03 11:15:00|631.65|629.25|631.45|629.05|631.65|629.25|631.26|628.86|0
1630668000000|2021-09-03 11:20:00|631.65|629.25|632.04|629.64|632.04|629.64|631.45|629.05|0
1630668300000|2021-09-03 11:25:00|631.94|629.54|631.84|629.44|632.24|629.84|631.84|629.44|0
1630668600000|2021-09-03 11:30:00|631.65|629.25|632.04|629.64|632.23|629.83|631.65|629.25|0
1630668900000|2021-09-03 11:35:00|631.84|629.44|631.84|629.44|632.23|629.83|631.84|629.44|0
1630669200000|2021-09-03 11:40:00|631.74|629.34|631.25|628.85|631.84|629.44|631.25|628.85|0
1630669500000|2021-09-03 11:45:00|631.44|629.04|631.25|628.85|631.64|629.24|631.25|628.85|0
1630669800000|2021-09-03 11:50:00|631.44|629.04|630.65|628.25|631.44|629.04|630.65|628.25|0
1630670100000|2021-09-03 11:55:00|630.46|628.06|630.26|627.86|630.85|628.45|629.67|627.27|0
1630670400000|2021-09-03 12:00:00|630.45|628.05|630.65|628.25|630.65|628.25|630.06|627.66|0
1630670700000|2021-09-03 12:05:00|630.45|628.05|629.66|627.26|630.55|628.15|629.66|627.26|0
1630671000000|2021-09-03 12:10:00|629.47|627.07|631.04|628.64|631.24|628.84|629.47|627.07|0
1630671300000|2021-09-03 12:15:00|631.24|628.84|631.23|628.83|631.43|629.03|630.64|628.24|0
1630671600000|2021-09-03 12:20:00|631.04|628.64|631.03|628.63|631.43|629.03|630.64|628.24|0
1630671900000|2021-09-03 12:25:00|630.93|628.53|631.32|628.92|631.62|629.22|630.84|628.44|0
1630672200000|2021-09-03 12:30:00|630.93|628.53|630.24|627.84|636.35|633.95|625.73|623.33|0
1630672500000|2021-09-03 12:35:00|630.44|628.04|625.34|622.94|631.82|629.42|624.16|621.76|0
1630672800000|2021-09-03 12:40:00|625.53|623.13|624.36|621.96|625.53|623.13|620.25|617.85|0
1630673100000|2021-09-03 12:45:00|624.75|622.35|626.31|623.91|626.7|624.3|623.27|620.87|0
1630673400000|2021-09-03 12:50:00|626.21|623.81|627.09|624.69|627.49|625.09|625.53|623.13|0
1630673700000|2021-09-03 12:55:00|626.9|624.5|627.68|625.28|628.27|625.87|626.9|624.5|0
1630674000000|2021-09-03 13:00:00|627.49|625.09|629.05|626.65|629.45|627.05|627.49|625.09|0
1630674300000|2021-09-03 13:05:00|628.86|626.46|628.46|626.06|629.64|627.24|628.27|625.87|0
1630674600000|2021-09-03 13:10:00|628.66|626.26|627.48|625.08|628.66|626.26|627.28|624.88|0
1630674900000|2021-09-03 13:15:00|627.28|624.88|625.52|623.12|628.07|625.67|625.52|623.12|0
1630675200000|2021-09-03 13:20:00|625.32|622.92|620.82|618.42|625.32|622.92|616.53|614.13|0
1630675500000|2021-09-03 13:25:00|620.62|618.22|615.55|613.15|621.01|618.61|615.55|613.15|0
1630675800000|2021-09-03 13:30:00|615.94|613.54|618.42|616.02|622.18|619.78|615.94|613.54|0
1630676100000|2021-09-03 13:35:00|618.03|615.63|617.45|615.05|618.81|616.41|615.11|612.71|0
1630676400000|2021-09-03 13:40:00|617.06|614.66|617.45|615.05|619.4|617|616.86|614.46|0
1630676700000|2021-09-03 13:45:00|617.25|614.85|617.64|615.24|619.01|616.61|615.5|613.1|0
1630677000000|2021-09-03 13:50:00|617.44|615.04|615.69|613.29|617.44|615.04|613.16|610.76|0
1630677300000|2021-09-03 13:55:00|616.08|613.68|619.68|617.28|619.98|617.58|615.1|612.7|0
1630677600000|2021-09-03 14:00:00|619.78|617.38|623.75|621.35|623.75|621.35|618.87|616.47|0
1630677900000|2021-09-03 14:05:00|623.94|621.54|621.99|619.59|623.94|621.54|620.62|618.22|0
1630678200000|2021-09-03 14:10:00|621.79|619.39|623.74|621.34|623.94|621.54|621.01|618.61|0
1630678500000|2021-09-03 14:15:00|623.84|621.44|622.76|620.36|624.53|622.13|622.57|620.17|0
1630678800000|2021-09-03 14:20:00|622.57|620.17|621.39|618.99|622.96|620.56|621.2|618.8|0
1630679100000|2021-09-03 14:25:00|621.59|619.19|621.39|618.99|622.76|620.36|621|618.6|0
1630679400000|2021-09-03 14:30:00|621.59|619.19|622.37|619.97|622.46|620.06|620.42|618.02|0
1630679700000|2021-09-03 14:35:00|622.07|619.67|618.66|616.26|622.76|620.36|618.66|616.26|0
1630680000000|2021-09-03 14:40:00|618.55|616.15|620.02|617.62|620.02|617.62|617.87|615.47|0
1630680300000|2021-09-03 14:45:00|619.43|617.03|620.8|618.4|621.09|618.69|618.65|616.25|0
1630680600000|2021-09-03 14:50:00|620.6|618.2|619.82|617.42|620.99|618.59|618.85|616.45|0
1630680900000|2021-09-03 14:55:00|619.62|617.22|620.99|618.59|621.67|619.27|619.23|616.83|0
1630681200000|2021-09-03 15:00:00|620.79|618.39|620.79|618.39|621.57|619.17|619.82|617.42|0
1630681500000|2021-09-03 15:05:00|620.99|618.59|622.94|620.54|623.14|620.74|620.4|618|0
1630681800000|2021-09-03 15:10:00|622.74|620.34|623.52|621.12|624.5|622.1|622.74|620.34|0
1630682100000|2021-09-03 15:15:00|623.72|621.32|622.35|619.95|623.72|621.32|621.57|619.17|0
1630682400000|2021-09-03 15:20:00|622.15|619.75|623.72|621.32|623.91|621.51|621.37|618.97|0
1630682700000|2021-09-03 15:25:00|623.52|621.12|623.13|620.73|624.5|622.1|622.93|620.53|0
1630683000000|2021-09-03 15:30:00|623.52|621.12|624|621.6|624.89|622.49|622.74|620.34|0
1630683300000|2021-09-03 15:35:00|623.91|621.51|622.93|620.53|624.49|622.09|622.93|620.53|0
1630683600000|2021-09-03 15:40:00|623.12|620.72|623.51|621.11|623.51|621.11|622.34|619.94|0
1630683900000|2021-09-03 15:45:00|623.61|621.21|623.12|620.72|624.29|621.89|622.92|620.52|0
1630684200000|2021-09-03 15:50:00|623.02|620.62|621.75|619.35|623.02|620.62|621.36|618.96|0
1630684500000|2021-09-03 15:55:00|621.55|619.15|621.36|618.96|622.33|619.93|620.77|618.37|0
1630684800000|2021-09-03 16:00:00|621.16|618.76|621.74|619.34|621.74|619.34|620.57|618.17|0
1630685100000|2021-09-03 16:05:00|621.55|619.15|622.91|620.51|623.11|620.71|621.45|619.05|0
1630685400000|2021-09-03 16:10:00|622.72|620.32|622.72|620.32|623.11|620.71|622.52|620.12|0
1630685700000|2021-09-03 16:15:00|622.52|620.12|622.13|619.73|622.91|620.51|621.83|619.43|0
1630686000000|2021-09-03 16:20:00|622.22|619.82|623.3|620.9|623.5|621.1|621.35|618.95|0
1630686300000|2021-09-03 16:25:00|623.1|620.7|622.91|620.51|623.5|621.1|622.61|620.21|0
1630686600000|2021-09-03 16:30:00|623.1|620.7|621.34|618.94|623.3|620.9|621.15|618.75|0
1630686900000|2021-09-03 16:35:00|621.15|618.75|620.75|618.35|621.34|618.94|620.56|618.16|0
1630687200000|2021-09-03 16:40:00|620.56|618.16|621.73|619.33|621.73|619.33|620.56|618.16|0
1630687500000|2021-09-03 16:45:00|621.82|619.42|621.33|618.93|622.12|619.72|620.94|618.54|0
1630687800000|2021-09-03 16:50:00|621.23|618.83|621.72|619.32|621.92|619.52|620.94|618.54|0
1630688100000|2021-09-03 16:55:00|621.82|619.42|622.11|619.71|622.31|619.91|621.72|619.32|0
1630688400000|2021-09-03 17:00:00|622.31|619.91|624.46|622.06|624.85|622.45|622.11|619.71|0
1630688700000|2021-09-03 17:05:00|624.65|622.25|624.85|622.45|624.85|622.45|624.46|622.06|0
1630689000000|2021-09-03 17:10:00|625.04|622.64|626.9|624.5|626.9|624.5|625.04|622.64|0
1630689300000|2021-09-03 17:15:00|626.8|624.4|627|624.6|627.39|624.99|626.41|624.01|0
1630689600000|2021-09-03 17:20:00|627.19|624.79|626.6|624.2|627.19|624.79|626.21|623.81|0
1630689900000|2021-09-03 17:25:00|626.8|624.4|625.82|623.42|627|624.6|625.82|623.42|0
1630690200000|2021-09-03 17:30:00|626.01|623.61|626.01|623.61|626.8|624.4|626.01|623.61|0
1630690500000|2021-09-03 17:35:00|625.82|623.42|626.4|624|626.4|624|625.23|622.83|0
1630690800000|2021-09-03 17:40:00|626.6|624.2|627.18|624.78|627.58|625.18|626.6|624.2|0
1630691100000|2021-09-03 17:45:00|627.38|624.98|627.57|625.17|627.77|625.37|626.79|624.39|0
1630691400000|2021-09-03 17:50:00|627.38|624.98|627.57|625.17|627.77|625.37|626.98|624.58|0
1630691700000|2021-09-03 17:55:00|627.38|624.98|627.57|625.17|627.96|625.56|626.98|624.58|0
1630692000000|2021-09-03 18:00:00|627.77|625.37|626.78|624.38|627.77|625.37|626.39|623.99|0
1630692300000|2021-09-03 18:05:00|626.59|624.19|626.98|624.58|626.98|624.58|626.19|623.79|0
1630692600000|2021-09-03 18:10:00|627.07|624.67|627.17|624.77|627.56|625.16|626.78|624.38|0
1630692900000|2021-09-03 18:15:00|626.97|624.57|627.76|625.36|627.95|625.55|626.97|624.57|0
1630693200000|2021-09-03 18:20:00|627.56|625.16|627.17|624.77|627.56|625.16|626.78|624.38|0
1630693500000|2021-09-03 18:25:00|626.97|624.57|626.97|624.57|627.36|624.96|626.38|623.98|0
1630693800000|2021-09-03 18:30:00|627.16|624.76|626.97|624.57|627.16|624.76|626.58|624.18|0
1630694100000|2021-09-03 18:35:00|627.06|624.66|626.96|624.56|627.16|624.76|626.57|624.17|0
1630694400000|2021-09-03 18:40:00|626.77|624.37|626.77|624.37|627.16|624.76|626.57|624.17|0
1630694700000|2021-09-03 18:45:00|626.57|624.17|626.37|623.97|626.77|624.37|625.98|623.58|0
1630695000000|2021-09-03 18:50:00|626.47|624.07|627.15|624.75|627.16|624.76|626.37|623.97|0
1630695300000|2021-09-03 18:55:00|627.35|624.95|627.35|624.95|627.94|625.54|626.96|624.56|0
1630695600000|2021-09-03 19:00:00|627.15|624.75|628.72|626.32|628.72|626.32|627.15|624.75|0
1630695900000|2021-09-03 19:05:00|628.92|626.52|628.52|626.12|628.92|626.52|628.13|625.73|0
1630696200000|2021-09-03 19:10:00|628.33|625.93|629.11|626.71|629.3|626.9|628.13|625.73|0
1630696500000|2021-09-03 19:15:00|628.91|626.51|627.93|625.53|629.3|626.9|627.93|625.53|0
1630696800000|2021-09-03 19:20:00|627.73|625.33|627.34|624.94|627.73|625.33|626.95|624.55|0
1630697100000|2021-09-03 19:25:00|627.53|625.13|626.55|624.15|627.93|625.53|626.36|623.96|0
1630697400000|2021-09-03 19:30:00|626.75|624.35|628.31|625.91|628.32|625.92|626.55|624.15|0
1630697700000|2021-09-03 19:35:00|628.12|625.72|624.81|622.41|628.51|626.11|624.61|622.21|0
1630698000000|2021-09-03 19:40:00|624.61|622.21|623.83|621.43|625|622.6|623.43|621.03|0
1630698300000|2021-09-03 19:45:00|623.63|621.23|623.52|621.12|624.81|622.41|623.23|620.83|0
1630698600000|2021-09-03 19:50:00|624.8|622.4|622.84|620.44|624.8|622.4|622.64|620.24|0
1630698900000|2021-09-03 19:55:00|622.74|620.34|624|621.6|624|621.6|621.66|619.26|0
1630699200000|2021-09-03 20:00:00|623.81|621.41|623.41|621.01|624|621.6|622.83|620.43|0
1630699500000|2021-09-03 20:05:00|623.22|620.82|623.61|621.21|623.61|621.21|623.21|620.81|0
1630699800000|2021-09-03 20:10:00|623.41|621.01|623.41|621.01|623.8|621.4|623.21|620.81|0
1630998300000|2021-09-07 07:05:00|627.1|624.7|626.31|623.91|627.1|624.7|626.31|623.91|0
1630998600000|2021-09-07 07:10:00|626.51|624.11|626.31|623.91|626.51|624.11|625.13|622.73|0
1630998900000|2021-09-07 07:15:00|626.11|623.71|627.09|624.69|627.09|624.69|625.91|623.51|0
1630999200000|2021-09-07 07:20:00|626.99|624.59|626.5|624.1|627.09|624.69|626.3|623.9|0
1630999500000|2021-09-07 07:25:00|626.7|624.3|627.09|624.69|627.28|624.88|626.11|623.71|0
1630999800000|2021-09-07 07:30:00|626.99|624.59|626.69|624.29|627.28|624.88|626.5|624.1|0
1631000100000|2021-09-07 07:35:00|626.5|624.1|626.49|624.09|626.89|624.49|626.1|623.7|0
1631000400000|2021-09-07 07:40:00|626.69|624.29|626.1|623.7|626.69|624.29|625.9|623.5|0
1631000700000|2021-09-07 07:45:00|626.3|623.9|626.1|623.7|626.69|624.29|625.51|623.11|0
1631001000000|2021-09-07 07:50:00|626.29|623.89|626.68|624.28|627.27|624.87|626.1|623.7|0
1631001300000|2021-09-07 07:55:00|626.49|624.09|626.88|624.48|627.47|625.07|626.49|624.09|0
1631001600000|2021-09-07 08:00:00|627.08|624.68|626.09|623.69|627.08|624.68|625.5|623.1|0
1631001900000|2021-09-07 08:05:00|625.89|623.49|623.14|620.74|625.89|623.49|621.57|619.17|0
1631002200000|2021-09-07 08:10:00|623.53|621.13|626.28|623.88|626.48|624.08|622.16|619.76|0
1631002500000|2021-09-07 08:15:00|626.09|623.69|625.69|623.29|626.48|624.08|625.49|623.09|0
1631002800000|2021-09-07 08:20:00|625.59|623.19|625.69|623.29|626.28|623.88|624.9|622.5|0
1631003100000|2021-09-07 08:25:00|625.49|623.09|625.49|623.09|625.69|623.29|624.51|622.11|0
1631003400000|2021-09-07 08:30:00|625.29|622.89|625.88|623.48|626.08|623.68|625|622.6|0
1631003700000|2021-09-07 08:35:00|625.98|623.58|626.27|623.87|626.67|624.27|625.68|623.28|0
1631004000000|2021-09-07 08:40:00|626.08|623.68|626.07|623.67|626.08|623.68|625.29|622.89|0
1631004300000|2021-09-07 08:45:00|625.97|623.57|625.68|623.28|626.07|623.67|625.58|623.18|0
1631004600000|2021-09-07 08:50:00|625.58|623.18|625.09|622.69|625.87|623.47|624.3|621.9|0
1631004900000|2021-09-07 08:55:00|624.98|622.58|625.09|622.69|625.87|623.47|624.89|622.49|0
1631005200000|2021-09-07 09:00:00|625.28|622.88|625.28|622.88|625.28|622.88|623.51|621.11|0
1631005500000|2021-09-07 09:05:00|625.48|623.08|623.51|621.11|625.48|623.08|623.12|620.72|0
1631005800000|2021-09-07 09:10:00|623.6|621.2|623.51|621.11|623.9|621.5|621.94|619.54|0
1631006100000|2021-09-07 09:15:00|623.31|620.91|622.92|620.52|623.7|621.3|622.52|620.12|0
1631006400000|2021-09-07 09:20:00|623.11|620.71|620.17|617.77|623.31|620.91|619.78|617.38|0
1631006700000|2021-09-07 09:25:00|620.37|617.97|622.52|620.12|622.52|620.12|620.37|617.97|0
1631007000000|2021-09-07 09:30:00|622.13|619.73|619.19|616.79|622.13|619.73|618.99|616.59|0
1631007300000|2021-09-07 09:35:00|619.38|616.98|620.16|617.76|620.56|618.16|618.99|616.59|0
1631007600000|2021-09-07 09:40:00|619.97|617.57|620.95|618.55|621.14|618.74|619.58|617.18|0
1631007900000|2021-09-07 09:45:00|621.04|618.64|619.77|617.37|621.14|618.74|619.77|617.37|0
1631008200000|2021-09-07 09:50:00|619.96|617.56|620.55|618.15|621.14|618.74|619.57|617.17|0
1631008500000|2021-09-07 09:55:00|620.35|617.95|622.12|619.72|622.12|619.72|620.35|617.95|0
1631008800000|2021-09-07 10:00:00|622.01|619.61|621.82|619.42|622.12|619.72|621.13|618.73|0
1631009100000|2021-09-07 10:05:00|621.92|619.52|622.31|619.91|622.7|620.3|621.53|619.13|0
1631009400000|2021-09-07 10:10:00|622.4|620|621.72|619.32|622.4|620|621.52|619.12|0
1631009700000|2021-09-07 10:15:00|621.52|619.12|622.3|619.9|622.5|620.1|621.52|619.12|0
1631010000000|2021-09-07 10:20:00|622.5|620.1|622.78|620.38|623.17|620.77|622.3|619.9|0
1631010300000|2021-09-07 10:25:00|622.58|620.18|622|619.6|623.76|621.36|621.21|618.81|0
1631010600000|2021-09-07 10:30:00|621.89|619.49|622.39|619.99|623.37|620.97|621.7|619.3|0
1631010900000|2021-09-07 10:35:00|622.58|620.18|622.97|620.57|623.17|620.77|621.99|619.59|0
1631011200000|2021-09-07 10:40:00|623.17|620.77|622.18|619.78|623.17|620.77|621.4|619|0
1631011500000|2021-09-07 10:45:00|621.99|619.59|622.18|619.78|622.38|619.98|621.79|619.39|0
1631011800000|2021-09-07 10:50:00|621.99|619.59|622.18|619.78|622.38|619.98|621.79|619.39|0
1631012100000|2021-09-07 10:55:00|621.98|619.58|622.96|620.56|622.96|620.56|621.79|619.39|0
1631012400000|2021-09-07 11:00:00|622.77|620.37|623.35|620.95|623.75|621.35|622.77|620.37|0
1631012700000|2021-09-07 11:05:00|623.16|620.76|623.15|620.75|623.35|620.95|622.76|620.36|0
1631013000000|2021-09-07 11:10:00|623.35|620.95|623.54|621.14|624.13|621.73|623.15|620.75|0
1631013300000|2021-09-07 11:15:00|623.35|620.95|625.11|622.71|625.31|622.91|623.35|620.95|0
1631013600000|2021-09-07 11:20:00|624.92|622.52|625.11|622.71|625.5|623.1|624.52|622.12|0
1631013900000|2021-09-07 11:25:00|625.2|622.8|625.7|623.3|626.29|623.89|625.11|622.71|0
1631014200000|2021-09-07 11:30:00|625.89|623.49|625.5|623.1|625.89|623.49|625.11|622.71|0
1631014500000|2021-09-07 11:35:00|625.7|623.3|625|622.6|626.09|623.69|624.91|622.51|0
1631014800000|2021-09-07 11:40:00|625.1|622.7|625.69|623.29|625.89|623.49|624.91|622.51|0
1631015100000|2021-09-07 11:45:00|625.5|623.1|625.89|623.49|625.89|623.49|625.2|622.8|0
1631015400000|2021-09-07 11:50:00|625.69|623.29|625.69|623.29|625.69|623.29|625.49|623.09|0
1631015700000|2021-09-07 11:55:00|625.49|623.09|625.29|622.89|625.88|623.48|625.1|622.7|0
1631016000000|2021-09-07 12:00:00|625.39|622.99|625.68|623.28|626.08|623.68|624.9|622.5|0
1631016300000|2021-09-07 12:05:00|625.88|623.48|625.88|623.48|625.88|623.48|625.68|623.28|0
1631016600000|2021-09-07 12:10:00|625.68|623.28|624.7|622.3|625.68|623.28|624.5|622.1|0
1631016900000|2021-09-07 12:15:00|624.89|622.49|624.7|622.3|624.89|622.49|623.91|621.51|0
1631017200000|2021-09-07 12:20:00|624.59|622.19|624.69|622.29|624.89|622.49|624.3|621.9|0
1631017500000|2021-09-07 12:25:00|624.5|622.1|625.08|622.68|625.08|622.68|624.5|622.1|0
1631017800000|2021-09-07 12:30:00|624.89|622.49|624.19|621.79|625.08|622.68|624.1|621.7|0
1631018100000|2021-09-07 12:35:00|624.3|621.9|624.88|622.48|624.88|622.48|624.1|621.7|0
1631018400000|2021-09-07 12:40:00|624.69|622.29|624.29|621.89|624.69|622.29|624.1|621.7|0
1631018700000|2021-09-07 12:45:00|624.49|622.09|623.9|621.5|624.49|622.09|623.9|621.5|0
1631019000000|2021-09-07 12:50:00|623.51|621.11|622.92|620.52|623.51|621.11|621.94|619.54|0
1631019300000|2021-09-07 12:55:00|622.72|620.32|622.91|620.51|623.11|620.71|622.52|620.12|0
1631019600000|2021-09-07 13:00:00|622.72|620.32|622.71|620.31|622.91|620.51|622.13|619.73|0
1631019900000|2021-09-07 13:05:00|622.61|620.21|623.11|620.71|623.5|621.1|622.61|620.21|0
1631020200000|2021-09-07 13:10:00|623.1|620.7|622.32|619.92|623.5|621.1|622.12|619.72|0
1631020500000|2021-09-07 13:15:00|622.12|619.72|621.73|619.33|622.32|619.92|621.34|618.94|0
1631020800000|2021-09-07 13:20:00|621.14|618.74|620.16|617.76|621.34|618.94|620.16|617.76|0
1631021100000|2021-09-07 13:25:00|620.36|617.96|620.35|617.95|620.94|618.54|619.38|616.98|0
1631021400000|2021-09-07 13:30:00|621.14|618.74|616.05|613.65|621.14|618.74|615.66|613.26|0
1631021700000|2021-09-07 13:35:00|615.27|612.87|615.34|612.94|617.02|614.62|614.29|611.89|0
1631022000000|2021-09-07 13:40:00|615.53|613.13|616.31|613.91|616.31|613.91|614.56|612.16|0
1631022300000|2021-09-07 13:45:00|615.53|613.13|613.19|610.79|615.53|613.13|611.45|609.05|0
1631022600000|2021-09-07 13:50:00|613|610.6|611.44|609.04|613|610.6|610.86|608.46|0
1631022900000|2021-09-07 13:55:00|611.25|608.85|614.16|611.76|614.36|611.96|610.86|608.46|0
1631023200000|2021-09-07 14:00:00|613.97|611.57|613.38|610.98|614.75|612.35|612.41|610.01|0
1631023500000|2021-09-07 14:05:00|613.58|611.18|610.66|608.26|613.58|611.18|609.69|607.29|0
1631023800000|2021-09-07 14:10:00|609.88|607.48|609.28|606.88|610.46|608.06|606.95|604.55|0
1631024100000|2021-09-07 14:15:00|609.08|606.68|608.31|605.91|610.83|608.43|607.92|605.52|0
1631024400000|2021-09-07 14:20:00|608.5|606.1|610.63|608.23|611.6|609.2|608.5|606.1|0
1631024700000|2021-09-07 14:25:00|610.44|608.04|609.85|607.45|610.82|608.42|609.08|606.68|0
1631025000000|2021-09-07 14:30:00|609.47|607.07|610.24|607.84|611.79|609.39|608.5|606.1|0
1631025300000|2021-09-07 14:35:00|610.04|607.64|611.89|609.49|612.76|610.36|610.04|607.64|0
1631025600000|2021-09-07 14:40:00|611.69|609.29|613.05|610.65|613.05|610.65|611.5|609.1|0
1631025900000|2021-09-07 14:45:00|612.86|610.46|613.83|611.43|614.41|612.01|612.66|610.26|0
1631026200000|2021-09-07 14:50:00|614.02|611.62|614.02|611.62|615.19|612.79|613.63|611.23|0
1631026500000|2021-09-07 14:55:00|613.82|611.42|614.6|612.2|614.79|612.39|613.63|611.23|0
1631026800000|2021-09-07 15:00:00|614.41|612.01|612.65|610.25|614.79|612.39|612.07|609.67|0
1631027100000|2021-09-07 15:05:00|612.46|610.06|610.91|608.51|612.65|610.25|610.71|608.31|0
1631027400000|2021-09-07 15:10:00|611.1|608.7|609.35|606.95|611.1|608.7|609.35|606.95|0
1631027700000|2021-09-07 15:15:00|609.16|606.76|610.71|608.31|610.9|608.5|607.8|605.4|0
1631028000000|2021-09-07 15:20:00|610.51|608.11|609.54|607.14|610.71|608.31|609.16|606.76|0
1631028300000|2021-09-07 15:25:00|609.74|607.34|609.93|607.53|610.32|607.92|607.99|605.59|0
1631028600000|2021-09-07 15:30:00|609.54|607.14|612.06|609.66|612.84|610.44|609.54|607.14|0
1631028900000|2021-09-07 15:35:00|612.25|609.85|613.03|610.63|613.22|610.82|611.67|609.27|0
1631029200000|2021-09-07 15:40:00|613.22|610.82|612.83|610.43|613.42|611.02|612.06|609.66|0
1631029500000|2021-09-07 15:45:00|612.64|610.24|612.25|609.85|612.83|610.43|611.86|609.46|0
1631029800000|2021-09-07 15:50:00|612.44|610.04|610.69|608.29|612.64|610.24|610.69|608.29|0
1631030100000|2021-09-07 15:55:00|610.5|608.1|611.66|609.26|612.24|609.84|609.92|607.52|0
1631030400000|2021-09-07 16:00:00|611.47|609.07|613.21|610.81|613.79|611.39|611.08|608.68|0
1631030700000|2021-09-07 16:05:00|613.02|610.62|614.96|612.56|615.93|613.53|613.02|610.62|0
1631031000000|2021-09-07 16:10:00|614.76|612.36|614.37|611.97|614.96|612.56|613.99|611.59|0
1631031300000|2021-09-07 16:15:00|614.57|612.17|614.95|612.55|615.34|612.94|614.18|611.78|0
1631031600000|2021-09-07 16:20:00|615.15|612.75|613.79|611.39|615.15|612.75|613.79|611.39|0
1631031900000|2021-09-07 16:25:00|613.59|611.19|615.53|613.13|615.53|613.13|613.59|611.19|0
1631032200000|2021-09-07 16:30:00|615.73|613.33|615.34|612.94|615.92|613.52|615.14|612.74|0
1631032500000|2021-09-07 16:35:00|615.53|613.13|614.75|612.35|616.11|613.71|614.75|612.35|0
1631032800000|2021-09-07 16:40:00|614.95|612.55|616.5|614.1|616.69|614.29|614.95|612.55|0
1631033100000|2021-09-07 16:45:00|616.69|614.29|618.25|615.85|618.45|616.05|616.69|614.29|0
1631033400000|2021-09-07 16:50:00|618.45|616.05|618.25|615.85|618.64|616.24|617.86|615.46|0
1631033700000|2021-09-07 16:55:00|618.44|616.04|618.01|615.61|619.66|617.26|618.01|615.61|0
1631034000000|2021-09-07 17:00:00|618.21|615.81|617.03|614.63|619.18|616.78|617.03|614.63|0
1631034300000|2021-09-07 17:05:00|617.23|614.83|617.81|615.41|618.59|616.19|617.03|614.63|0
1631034600000|2021-09-07 17:10:00|618.01|615.61|619.37|616.97|619.57|617.17|618.01|615.61|0
1631034900000|2021-09-07 17:15:00|619.18|616.78|619.37|616.97|619.57|617.17|618.98|616.58|0
1631035200000|2021-09-07 17:20:00|619.56|617.16|618.59|616.19|619.56|617.16|618.59|616.19|0
1631035500000|2021-09-07 17:25:00|618.39|615.99|618|615.6|618.59|616.19|617.41|615.01|0
1631035800000|2021-09-07 17:30:00|617.8|615.4|618.58|616.18|618.97|616.57|617.61|615.21|0
1631036100000|2021-09-07 17:35:00|618.78|616.38|619.16|616.76|619.36|616.96|618|615.6|0
1631036400000|2021-09-07 17:40:00|619.36|616.96|618.97|616.57|619.55|617.15|618.77|616.37|0
1631036700000|2021-09-07 17:45:00|619.16|616.76|618.77|616.37|619.36|616.96|618.77|616.37|0
1631037000000|2021-09-07 17:50:00|618.97|616.57|619.74|617.34|619.74|617.34|618.77|616.37|0
1631037300000|2021-09-07 17:55:00|619.55|617.15|619.16|616.76|619.74|617.34|619.16|616.76|0
1631037600000|2021-09-07 18:00:00|618.96|616.56|618.37|615.97|618.96|616.56|617.99|615.59|0
1631037900000|2021-09-07 18:05:00|618.18|615.78|617.59|615.19|618.18|615.78|617.01|614.61|0
1631038200000|2021-09-07 18:10:00|617.98|615.58|618.76|616.36|619.15|616.75|617.98|615.58|0
1631038500000|2021-09-07 18:15:00|618.95|616.55|616.61|614.21|618.95|616.55|616.42|614.02|0
1631038800000|2021-09-07 18:20:00|616.81|614.41|616.42|614.02|617|614.6|616.03|613.63|0
1631039100000|2021-09-07 18:25:00|616.61|614.21|615.83|613.43|616.61|614.21|615.64|613.24|0
1631039400000|2021-09-07 18:30:00|615.64|613.24|616.8|614.4|617|614.6|614.47|612.07|0
1631039700000|2021-09-07 18:35:00|616.61|614.21|616.99|614.59|617.58|615.18|615.83|613.43|0
1631040000000|2021-09-07 18:40:00|616.89|614.49|616.41|614.01|616.99|614.59|616.02|613.62|0
1631040300000|2021-09-07 18:45:00|616.6|614.2|616.02|613.62|616.8|614.4|615.63|613.23|0
1631040600000|2021-09-07 18:50:00|616.21|613.81|616.99|614.59|617.18|614.78|615.82|613.42|0
1631040900000|2021-09-07 18:55:00|617.18|614.78|617.38|614.98|617.77|615.37|616.99|614.59|0
1631041200000|2021-09-07 19:00:00|617.18|614.78|618.54|616.14|618.54|616.14|617.18|614.78|0
1631041500000|2021-09-07 19:05:00|618.74|616.34|617.37|614.97|618.74|616.34|617.37|614.97|0
1631041800000|2021-09-07 19:10:00|617.57|615.17|617.37|614.97|618.15|615.75|617.18|614.78|0
1631042100000|2021-09-07 19:15:00|617.17|614.77|616.78|614.38|617.76|615.36|616|613.6|0
1631042400000|2021-09-07 19:20:00|616.59|614.19|616.39|613.99|616.78|614.38|616|613.6|0
1631042700000|2021-09-07 19:25:00|616|613.6|615.22|612.82|616.59|614.19|615.22|612.82|0
1631043000000|2021-09-07 19:30:00|615.03|612.63|615.61|613.21|616|613.6|614.44|612.04|0
1631043300000|2021-09-07 19:35:00|615.8|613.4|613.85|611.45|616|613.6|613.85|611.45|0
1631043600000|2021-09-07 19:40:00|614.05|611.65|613.66|611.26|614.24|611.84|613.46|611.06|0
1631043900000|2021-09-07 19:45:00|613.46|611.06|613.27|610.87|614.82|612.42|612.88|610.48|0
1631044200000|2021-09-07 19:50:00|614.04|611.64|613.46|611.06|614.24|611.84|612.29|609.89|0
1631044500000|2021-09-07 19:55:00|613.26|610.86|615.42|613.02|615.62|613.22|612.3|609.9|0
1631044800000|2021-09-07 20:00:00|615.23|612.83|613.67|611.27|615.23|612.83|613.48|611.08|0
1631045100000|2021-09-07 20:05:00|614.06|611.66|614.06|611.66|614.64|612.24|613.67|611.27|0
1631045400000|2021-09-07 20:10:00|613.87|611.47|612.7|610.3|613.87|611.47|612.32|609.92|0
1631045700000|2021-09-07 20:15:00|613.09|610.29|613.87|611.07|614.06|611.26|613.09|610.29|0
1631046000000|2021-09-07 20:20:00|613.96|611.16|613.87|611.07|614.26|611.46|613.87|611.07|0
1631046300000|2021-09-07 20:25:00|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1631046600000|2021-09-07 20:30:00|613.67|610.87|613.67|610.87|613.67|610.87|613.47|610.67|0
1631046900000|2021-09-07 20:35:00|613.86|611.06|613.86|611.06|613.86|611.06|613.67|610.87|0
1631047200000|2021-09-07 20:40:00|613.66|610.86|613.86|611.06|613.86|611.06|613.66|610.86|0
1631047500000|2021-09-07 20:45:00|614.05|611.25|614.05|611.25|614.24|611.44|613.86|611.06|0
1631047800000|2021-09-07 20:50:00|614.24|611.44|614.24|611.44|614.24|611.44|614.24|611.44|0
1631048100000|2021-09-07 20:55:00|614.43|611.63|614.14|611.34|614.63|611.83|614.14|611.34|0
1631048400000|2021-09-07 21:00:00|614.21|611.41|614.41|611.61|614.41|611.61|614.19|611.39|0
1631048700000|2021-09-07 21:05:00|614.39|611.59|614.33|611.53|614.39|611.59|614.33|611.53|0
1631049000000|2021-09-07 21:10:00|614.3|611.5|614.3|611.5|614.3|611.5|614.3|611.5|0
1631049300000|2021-09-07 21:15:00|614.18|611.38|614.3|611.5|614.3|611.5|614.18|611.38|0
1631049600000|2021-09-07 21:20:00|614.24|611.44|614.18|611.38|614.27|611.47|614.18|611.38|0
1631050200000|2021-09-07 21:30:00|614.16|611.36|614.18|611.38|614.18|611.38|614.15|611.35|0
1631050500000|2021-09-07 21:35:00|614.21|611.41|614.17|611.37|614.21|611.41|614.17|611.37|0
1631050800000|2021-09-07 21:40:00|614.15|611.35|614.15|611.35|614.15|611.35|614.15|611.35|0
1631051100000|2021-09-07 21:45:00|614.17|611.37|614.17|611.37|614.2|611.4|614.17|611.37|0
1631051400000|2021-09-07 21:50:00|614|611.2|614.18|611.38|614.18|611.38|614|611.2|0
1631051700000|2021-09-07 21:55:00|614.21|611.41|614.18|611.38|614.24|611.44|614.18|611.38|0
1631052000000|2021-09-07 22:00:00|614.11|611.31|614.6|611.8|614.6|611.8|614.02|611.22|0
1631052300000|2021-09-07 22:05:00|614.4|611.6|615.18|612.38|615.18|612.38|614.4|611.6|0
1631052600000|2021-09-07 22:10:00|615.37|612.57|615.37|612.57|615.56|612.76|615.18|612.38|0
1631052900000|2021-09-07 22:15:00|615.56|612.76|615.37|612.57|615.56|612.76|615.37|612.57|0
1631053200000|2021-09-07 22:20:00|615.56|612.76|615.17|612.37|615.56|612.76|614.98|612.18|0
1631053500000|2021-09-07 22:25:00|614.98|612.18|614.59|611.79|614.98|612.18|614.2|611.4|0
1631053800000|2021-09-07 22:30:00|614.78|611.98|615.17|612.37|615.17|612.37|614.68|611.88|0
1631054100000|2021-09-07 22:35:00|614.97|612.17|614.39|611.59|615.17|612.37|614.39|611.59|0
1631054400000|2021-09-07 22:40:00|614.2|611.4|613.81|611.01|614.39|611.59|613.81|611.01|0
1631054700000|2021-09-07 22:45:00|614|611.2|614.19|611.39|614.39|611.59|613.81|611.01|0
1631055000000|2021-09-07 22:50:00|614|611.2|614.38|611.58|614.38|611.58|614|611.2|0
1631055300000|2021-09-07 22:55:00|614.19|611.39|614.38|611.58|614.38|611.58|613.99|611.19|0
1631055600000|2021-09-07 23:00:00|614.57|611.77|614.38|611.58|614.57|611.77|614.19|611.39|0
1631055900000|2021-09-07 23:05:00|614.28|611.48|613.79|610.99|614.28|611.48|613.79|610.99|0
1631056200000|2021-09-07 23:10:00|613.6|610.8|612.82|610.02|613.79|610.99|612.63|609.83|0
1631056500000|2021-09-07 23:15:00|613.02|610.22|613.4|610.6|613.4|610.6|613.02|610.22|0
1631056800000|2021-09-07 23:20:00|613.21|610.41|613.21|610.41|613.21|610.41|612.82|610.02|0
1631057100000|2021-09-07 23:25:00|613.4|610.6|613.01|610.21|613.4|610.6|612.82|610.02|0
1631057400000|2021-09-07 23:30:00|613.2|610.4|613.2|610.4|613.2|610.4|612.82|610.02|0
1631057700000|2021-09-07 23:35:00|613.4|610.6|613.59|610.79|613.59|610.79|613.2|610.4|0
1631058000000|2021-09-07 23:40:00|613.39|610.59|613.97|611.17|613.97|611.17|613.39|610.59|0
1631058300000|2021-09-07 23:45:00|613.78|610.98|613.2|610.4|613.78|610.98|613.2|610.4|0
1631058600000|2021-09-07 23:50:00|613|610.2|611.64|608.84|613.39|610.59|611.64|608.84|0
1631058900000|2021-09-07 23:55:00|611.45|608.65|611.64|608.84|611.84|609.04|610.87|608.07|0
1631059200000|2021-09-08 00:00:00|611.84|609.04|613|610.2|613|610.2|611.64|608.84|0
1631059500000|2021-09-08 00:05:00|613.19|610.39|613.96|611.16|614.16|611.36|612.8|610|0
1631059800000|2021-09-08 00:10:00|614.35|611.55|614.93|612.13|615.13|612.33|614.35|611.55|0
1631060100000|2021-09-08 00:15:00|615.02|612.22|614.54|611.74|615.71|612.91|614.35|611.55|0
1631060400000|2021-09-08 00:20:00|614.73|611.93|615.12|612.32|615.31|612.51|614.35|611.55|0
1631060700000|2021-09-08 00:25:00|614.93|612.13|614.73|611.93|615.31|612.51|614.73|611.93|0
1631061000000|2021-09-08 00:30:00|614.92|612.12|614.53|611.73|614.92|612.12|614.34|611.54|0
1631061300000|2021-09-08 00:35:00|614.73|611.93|614.73|611.93|614.92|612.12|614.34|611.54|0
1631061600000|2021-09-08 00:40:00|614.92|612.12|616.08|613.28|616.28|613.48|614.72|611.92|0
1631061900000|2021-09-08 00:45:00|616.28|613.48|616.27|613.47|616.47|613.67|615.89|613.09|0
1631062200000|2021-09-08 00:50:00|616.47|613.67|617.63|614.83|617.83|615.03|616.47|613.67|0
1631062500000|2021-09-08 00:55:00|617.82|615.02|617.63|614.83|617.82|615.02|617.05|614.25|0
1631062800000|2021-09-08 01:00:00|617.82|615.02|617.43|614.63|617.82|615.02|617.24|614.44|0
1631063100000|2021-09-08 01:05:00|617.63|614.83|617.43|614.63|617.82|615.02|617.24|614.44|0
1631063400000|2021-09-08 01:10:00|617.24|614.44|617.62|614.82|617.62|614.82|617.04|614.24|0
1631063700000|2021-09-08 01:15:00|617.82|615.02|617.43|614.63|618.01|615.21|617.04|614.24|0
1631064000000|2021-09-08 01:20:00|617.62|614.82|617.62|614.82|618.2|615.4|617.62|614.82|0
1631064300000|2021-09-08 01:25:00|617.42|614.62|617.62|614.82|618.2|615.4|617.42|614.62|0
1631064600000|2021-09-08 01:30:00|617.81|615.01|617.22|614.42|618|615.2|617.03|614.23|0
1631064900000|2021-09-08 01:35:00|617.03|614.23|618.58|615.78|618.58|615.78|616.84|614.04|0
1631065200000|2021-09-08 01:40:00|618.78|615.98|618.78|615.98|619.36|616.56|618.39|615.59|0
1631065500000|2021-09-08 01:45:00|618.58|615.78|619.16|616.36|619.36|616.56|618.58|615.78|0
1631065800000|2021-09-08 01:50:00|618.97|616.17|619.16|616.36|619.55|616.75|618.77|615.97|0
1631066100000|2021-09-08 01:55:00|619.35|616.55|618.57|615.77|619.35|616.55|618.57|615.77|0
1631066400000|2021-09-08 02:00:00|618.77|615.97|618.96|616.16|619.16|616.36|618.18|615.38|0
1631066700000|2021-09-08 02:05:00|618.77|615.97|618.96|616.16|619.35|616.55|618.76|615.96|0
1631067000000|2021-09-08 02:10:00|618.76|615.96|619.15|616.35|619.35|616.55|618.76|615.96|0
1631067300000|2021-09-08 02:15:00|618.96|616.16|618.95|616.15|618.96|616.16|618.18|615.38|0
1631067600000|2021-09-08 02:20:00|618.76|615.96|618.95|616.15|618.95|616.15|618.56|615.76|0
1631067900000|2021-09-08 02:25:00|619.15|616.35|619.14|616.34|619.34|616.54|618.95|616.15|0
1631068200000|2021-09-08 02:30:00|618.95|616.15|618.36|615.56|619.14|616.34|618.17|615.37|0
1631068500000|2021-09-08 02:35:00|618.17|615.37|618.17|615.37|618.36|615.56|617.98|615.18|0
1631068800000|2021-09-08 02:40:00|617.97|615.17|618.36|615.56|618.36|615.56|617.97|615.17|0
1631069100000|2021-09-08 02:45:00|618.45|615.65|618.55|615.75|618.55|615.75|618.36|615.56|0
1631069400000|2021-09-08 02:50:00|618.36|615.56|618.36|615.56|618.36|615.56|617.97|615.17|0
1631069700000|2021-09-08 02:55:00|618.55|615.75|617.97|615.17|618.55|615.75|617.97|615.17|0
1631070000000|2021-09-08 03:00:00|618.16|615.36|618.16|615.36|618.55|615.75|618.16|615.36|0
1631070300000|2021-09-08 03:05:00|618.35|615.55|618.54|615.74|618.74|615.94|618.16|615.36|0
1631070600000|2021-09-08 03:10:00|618.35|615.55|618.35|615.55|618.35|615.55|618.15|615.35|0
1631070900000|2021-09-08 03:15:00|618.54|615.74|617.57|614.77|618.54|615.74|617.57|614.77|0
1631071200000|2021-09-08 03:20:00|617.76|614.96|616.98|614.18|617.76|614.96|616.79|613.99|0
1631071500000|2021-09-08 03:25:00|616.79|613.99|616.4|613.6|616.98|614.18|616.21|613.41|0
1631071800000|2021-09-08 03:30:00|616.59|613.79|614.46|611.66|616.59|613.79|614.26|611.46|0
1631072100000|2021-09-08 03:35:00|614.65|611.85|613.68|610.88|615.04|612.24|613.48|610.68|0
1631072400000|2021-09-08 03:40:00|613.48|610.68|614.26|611.46|614.26|611.46|613.48|610.68|0
1631072700000|2021-09-08 03:45:00|614.06|611.26|615.03|612.23|615.03|612.23|614.06|611.26|0
1631073000000|2021-09-08 03:50:00|614.84|612.04|614.84|612.04|615.03|612.23|614.84|612.04|0
1631073300000|2021-09-08 03:55:00|614.83|612.03|614.83|612.03|615.03|612.23|614.64|611.84|0
1631073600000|2021-09-08 04:00:00|615.03|612.23|614.64|611.84|615.22|612.42|614.64|611.84|0
1631073900000|2021-09-08 04:05:00|614.44|611.64|614.63|611.83|615.02|612.22|614.44|611.64|0
1631074200000|2021-09-08 04:10:00|614.83|612.03|614.63|611.83|614.83|612.03|614.44|611.64|0
1631074500000|2021-09-08 04:15:00|614.83|612.03|614.63|611.83|614.83|612.03|614.63|611.83|0
1631074800000|2021-09-08 04:20:00|614.72|611.92|615.4|612.6|615.41|612.61|614.63|611.83|0
1631075100000|2021-09-08 04:25:00|615.21|612.41|615.4|612.6|615.4|612.6|615.02|612.22|0
1631075400000|2021-09-08 04:30:00|615.21|612.41|615.79|612.99|616.18|613.38|615.21|612.41|0
1631075700000|2021-09-08 04:35:00|615.98|613.18|615.98|613.18|615.98|613.18|615.59|612.79|0
1631076000000|2021-09-08 04:40:00|615.79|612.99|615.59|612.79|615.98|613.18|615.59|612.79|0
1631076300000|2021-09-08 04:45:00|615.78|612.98|615.59|612.79|615.78|612.98|615.39|612.59|0
1631076600000|2021-09-08 04:50:00|615.39|612.59|615.39|612.59|615.59|612.79|615.2|612.4|0
1631076900000|2021-09-08 04:55:00|615.59|612.79|615.58|612.78|615.59|612.79|615.39|612.59|0
1631077200000|2021-09-08 05:00:00|615.78|612.98|615.78|612.98|615.78|612.98|615.39|612.59|0
1631077500000|2021-09-08 05:05:00|615.58|612.78|615.19|612.39|615.78|612.98|615.19|612.39|0
1631077800000|2021-09-08 05:10:00|615.38|612.58|614.61|611.81|615.58|612.78|614.41|611.61|0
1631078100000|2021-09-08 05:15:00|614.51|611.71|616.35|613.55|616.35|613.55|614.51|611.71|0
1631078400000|2021-09-08 05:20:00|616.55|613.75|617.51|614.71|617.71|614.91|616.55|613.75|0
1631078700000|2021-09-08 05:25:00|617.71|614.91|617.51|614.71|617.71|614.91|616.93|614.13|0
1631079000000|2021-09-08 05:30:00|617.71|614.91|616.73|613.93|617.71|614.91|616.73|613.93|0
1631079300000|2021-09-08 05:35:00|616.93|614.13|617.7|614.9|617.7|614.9|616.73|613.93|0
1631079600000|2021-09-08 05:40:00|617.51|614.71|617.7|614.9|617.7|614.9|617.12|614.32|0
1631079900000|2021-09-08 05:45:00|617.51|614.71|617.31|614.51|617.7|614.9|617.12|614.32|0
1631080200000|2021-09-08 05:50:00|617.12|614.32|617.31|614.51|617.5|614.7|617.12|614.32|0
1631080500000|2021-09-08 05:55:00|617.5|614.7|617.69|614.89|617.69|614.89|616.92|614.12|0
1631080800000|2021-09-08 06:00:00|617.5|614.7|617.69|614.89|617.89|615.09|617.11|614.31|0
1631081100000|2021-09-08 06:05:00|617.5|614.7|617.5|614.7|617.89|615.09|616.91|614.11|0
1631081400000|2021-09-08 06:10:00|617.3|614.5|617.69|614.89|617.69|614.89|617.11|614.31|0
1631081700000|2021-09-08 06:15:00|617.49|614.69|618.07|615.27|618.27|615.47|617.3|614.5|0
1631082000000|2021-09-08 06:20:00|617.97|615.17|617.29|614.49|617.97|615.17|617.1|614.3|0
1631082300000|2021-09-08 06:25:00|617.1|614.3|616.71|613.91|617.68|614.88|616.71|613.91|0
1631082600000|2021-09-08 06:30:00|616.9|614.1|615.93|613.13|617.1|614.3|615.74|612.94|0
1631082900000|2021-09-08 06:35:00|615.74|612.94|614.57|611.77|615.93|613.13|614.38|611.58|0
1631083200000|2021-09-08 06:40:00|614.47|611.67|614.57|611.77|614.57|611.77|613.99|611.19|0
1631083500000|2021-09-08 06:45:00|614.76|611.96|613.21|610.41|614.76|611.96|613.02|610.22|0
1631083800000|2021-09-08 06:50:00|613.4|610.6|612.43|609.63|613.4|610.6|612.43|609.63|0
1631084100000|2021-09-08 06:55:00|612.24|609.44|612.82|610.02|613.4|610.6|612.04|609.24|0
1631084400000|2021-09-08 07:00:00|612.24|609.44|612.04|609.24|613.01|610.21|612.04|609.24|0
1631084700000|2021-09-08 07:05:00|611.84|609.44|608.87|606.47|611.84|609.44|606.9|604.5|0
1631085000000|2021-09-08 07:10:00|608.86|606.46|604.04|601.64|608.86|606.46|603.28|600.88|0
1631085300000|2021-09-08 07:15:00|603.85|601.45|605.78|603.38|605.78|603.38|603.08|600.68|0
1631085600000|2021-09-08 07:20:00|605.58|603.18|603.46|601.06|605.58|603.18|602.31|599.91|0
1631085900000|2021-09-08 07:25:00|603.08|600.68|603.27|600.87|604.23|601.83|601.35|598.95|0
1631086200000|2021-09-08 07:30:00|603.46|601.06|604.56|602.16|605.33|602.93|601.15|598.75|0
1631086500000|2021-09-08 07:35:00|604.75|602.35|605.52|603.12|606.09|603.69|603.79|601.39|0
1631086800000|2021-09-08 07:40:00|605.32|602.92|605.51|603.11|605.9|603.5|604.26|601.86|0
1631087100000|2021-09-08 07:45:00|605.71|603.31|603.98|601.58|605.71|603.31|603.21|600.81|0
1631087400000|2021-09-08 07:50:00|604.17|601.77|605.32|602.92|605.7|603.3|603.21|600.81|0
1631087700000|2021-09-08 07:55:00|605.51|603.11|605.12|602.72|605.51|603.11|603.97|601.57|0
1631088000000|2021-09-08 08:00:00|605.32|602.92|606.27|603.87|607.04|604.64|603.59|601.19|0
1631088300000|2021-09-08 08:05:00|606.47|604.07|603.77|601.37|606.66|604.26|602.62|600.22|0
1631088600000|2021-09-08 08:10:00|603.58|601.18|603|600.6|603.96|601.56|602.62|600.22|0
1631088900000|2021-09-08 08:15:00|602.62|600.22|603.19|600.79|603.77|601.37|602.62|600.22|0
1631089200000|2021-09-08 08:20:00|603|600.6|603.19|600.79|604.15|601.75|600.32|597.92|0
1631089500000|2021-09-08 08:25:00|603|600.6|604.53|602.13|604.92|602.52|600.89|598.49|0
1631089800000|2021-09-08 08:30:00|604.73|602.33|603|600.6|604.73|602.33|601.85|599.45|0
1631090100000|2021-09-08 08:35:00|603.19|600.79|606.45|604.05|606.64|604.24|602.8|600.4|0
1631090400000|2021-09-08 08:40:00|606.84|604.44|607.22|604.82|607.22|604.82|605.1|602.7|0
1631090700000|2021-09-08 08:45:00|607.41|605.01|607.41|605.01|608.37|605.97|606.54|604.14|0
1631091000000|2021-09-08 08:50:00|607.6|605.2|607.21|604.81|608.18|605.78|606.64|604.24|0
1631091300000|2021-09-08 08:55:00|607.02|604.62|605.87|603.47|607.21|604.81|605.67|603.27|0
1631091600000|2021-09-08 09:00:00|605.67|603.27|607.02|604.62|607.59|605.19|605.29|602.89|0
1631091900000|2021-09-08 09:05:00|606.92|604.52|607.49|605.09|607.98|605.58|606.25|603.85|0
1631092200000|2021-09-08 09:10:00|607.4|605|606.91|604.51|607.4|605|605.86|603.46|0
1631092500000|2021-09-08 09:15:00|607.01|604.61|606.82|604.42|607.2|604.8|606.24|603.84|0
1631092800000|2021-09-08 09:20:00|607.01|604.61|609.13|606.73|609.13|606.73|606.43|604.03|0
1631093100000|2021-09-08 09:25:00|609.22|606.82|609.12|606.72|609.51|607.11|608.74|606.34|0
1631093400000|2021-09-08 09:30:00|609.32|606.92|610.47|608.07|611.05|608.65|609.32|606.92|0
1631093700000|2021-09-08 09:35:00|610.66|608.26|611.62|609.22|612.4|610|610.66|608.26|0
1631094000000|2021-09-08 09:40:00|611.82|609.42|611.62|609.22|612.4|610|611.24|608.84|0
1631094300000|2021-09-08 09:45:00|611.82|609.42|611.62|609.22|611.82|609.42|611.04|608.64|0
1631094600000|2021-09-08 09:50:00|612.01|609.61|612.29|609.89|613.36|610.96|611.81|609.41|0
1631094900000|2021-09-08 09:55:00|612.48|610.08|613.06|610.66|613.44|611.04|612.28|609.88|0
1631095200000|2021-09-08 10:00:00|613.25|610.85|612.47|610.07|613.44|611.04|612.28|609.88|0
1631095500000|2021-09-08 10:05:00|612.67|610.27|613.82|611.42|614.02|611.62|612.67|610.27|0
1631095800000|2021-09-08 10:10:00|613.63|611.23|612.47|610.07|613.72|611.32|612.08|609.68|0
1631096100000|2021-09-08 10:15:00|612.66|610.26|612.47|610.07|613.44|611.04|612.47|610.07|0
1631096400000|2021-09-08 10:20:00|612.66|610.26|613.24|610.84|613.43|611.03|612.47|610.07|0
1631096700000|2021-09-08 10:25:00|613.05|610.65|613.24|610.84|613.24|610.84|612.46|610.06|0
1631097000000|2021-09-08 10:30:00|613.43|611.03|613.43|611.03|615.17|612.77|613.04|610.64|0
1631097300000|2021-09-08 10:35:00|613.52|611.12|613.43|611.03|614.39|611.99|613.43|611.03|0
1631097600000|2021-09-08 10:40:00|613.52|611.12|613.52|611.12|614|611.6|613.42|611.02|0
1631097900000|2021-09-08 10:45:00|613.62|611.22|614.39|611.99|614.78|612.38|613.62|611.22|0
1631098200000|2021-09-08 10:50:00|614.58|612.18|616.13|613.73|616.51|614.11|614.58|612.18|0
1631098500000|2021-09-08 10:55:00|616.32|613.92|614.58|612.18|616.32|613.92|614.38|611.98|0
1631098800000|2021-09-08 11:00:00|615.16|612.76|615.63|613.23|616.51|614.11|614.77|612.37|0
1631099100000|2021-09-08 11:05:00|615.74|613.34|615.93|613.53|616.12|613.72|614.96|612.56|0
1631099400000|2021-09-08 11:10:00|616.12|613.72|618.06|615.66|618.25|615.85|615.73|613.33|0
1631099700000|2021-09-08 11:15:00|617.86|615.46|617.47|615.07|618.44|616.04|617.47|615.07|0
1631100000000|2021-09-08 11:20:00|617.28|614.88|616.07|613.67|617.43|615.03|615.09|612.69|0
1631100300000|2021-09-08 11:25:00|616.26|613.86|615.87|613.47|616.26|613.86|615.68|613.28|0
1631100600000|2021-09-08 11:30:00|616.07|613.67|615.68|613.28|616.07|613.67|615.48|613.08|0
1631100900000|2021-09-08 11:35:00|615.87|613.47|616.45|614.05|616.64|614.24|615.68|613.28|0
1631101200000|2021-09-08 11:40:00|616.25|613.85|615.86|613.46|616.64|614.24|615.28|612.88|0
1631101500000|2021-09-08 11:45:00|616.06|613.66|615.67|613.27|616.06|613.66|615.48|613.08|0
1631101800000|2021-09-08 11:50:00|615.48|613.08|615.86|613.46|615.86|613.46|615.28|612.88|0
1631102100000|2021-09-08 11:55:00|616.05|613.65|615.08|612.68|616.25|613.85|614.89|612.49|0
1631102400000|2021-09-08 12:00:00|615.28|612.88|616.24|613.84|616.63|614.23|615.28|612.88|0
1631102700000|2021-09-08 12:05:00|616.05|613.65|612.95|610.55|616.44|614.04|612.95|610.55|0
1631103000000|2021-09-08 12:10:00|612.76|610.36|613.34|610.94|613.92|611.52|612.37|609.97|0
1631103300000|2021-09-08 12:15:00|613.14|610.74|611.6|609.2|613.14|610.74|611.4|609|0
1631103600000|2021-09-08 12:20:00|611.79|609.39|611.79|609.39|612.75|610.35|611.21|608.81|0
1631103900000|2021-09-08 12:25:00|611.59|609.19|612.17|609.77|612.37|609.97|611.4|609|0
1631104200000|2021-09-08 12:30:00|611.98|609.58|611.4|609|612.94|610.54|611.2|608.8|0
1631104500000|2021-09-08 12:35:00|611.2|608.8|612.75|610.35|612.75|610.35|610.82|608.42|0
1631104800000|2021-09-08 12:40:00|612.36|609.96|613.52|611.12|613.9|611.5|612.36|609.96|0
1631105100000|2021-09-08 12:45:00|613.32|610.92|615.45|613.05|615.45|613.05|613.32|610.92|0
1631105400000|2021-09-08 12:50:00|615.26|612.86|614.29|611.89|615.26|612.86|613.51|611.11|0
1631105700000|2021-09-08 12:55:00|614.09|611.69|614.67|612.27|615.25|612.85|613.9|611.5|0
1631106000000|2021-09-08 13:00:00|614.86|612.46|615.25|612.85|615.25|612.85|614.28|611.88|0
1631106300000|2021-09-08 13:05:00|615.06|612.66|614.09|611.69|615.06|612.66|613.7|611.3|0
1631106600000|2021-09-08 13:10:00|614.28|611.88|611.96|609.56|614.28|611.88|611.96|609.56|0
1631106900000|2021-09-08 13:15:00|611.76|609.36|612.15|609.75|612.34|609.94|611.57|609.17|0
1631107200000|2021-09-08 13:20:00|611.96|609.56|612.34|609.94|612.53|610.13|611.76|609.36|0
1631107500000|2021-09-08 13:25:00|612.53|610.13|611.37|608.97|612.73|610.33|610.99|608.59|0
1631107800000|2021-09-08 13:30:00|611.76|609.36|607.71|605.31|611.76|609.36|607.51|605.11|0
1631108100000|2021-09-08 13:35:00|607.32|604.92|612.53|610.13|612.53|610.13|607.32|604.92|0
1631108400000|2021-09-08 13:40:00|612.33|609.93|612.52|610.12|613.11|610.71|610.79|608.39|0
1631108700000|2021-09-08 13:45:00|612.33|609.93|612.33|609.93|615.42|613.02|612.14|609.74|0
1631109000000|2021-09-08 13:50:00|612.14|609.74|612.33|609.93|613.1|610.7|610.59|608.19|0
1631109300000|2021-09-08 13:55:00|612.13|609.73|612.89|610.49|614.65|612.25|611.94|609.54|0
1631109600000|2021-09-08 14:00:00|613.09|610.69|612.7|610.3|616.38|613.98|612.7|610.3|0
1631109900000|2021-09-08 14:05:00|612.89|610.49|614.63|612.23|615.79|613.39|612.89|610.49|0
1631110200000|2021-09-08 14:10:00|614.82|612.42|614.44|612.04|615.21|612.81|613.86|611.46|0
1631110500000|2021-09-08 14:15:00|614.63|612.23|613.27|610.87|614.63|612.23|611.72|609.32|0
1631110800000|2021-09-08 14:20:00|613.08|610.68|611.33|608.93|614.63|612.23|611.33|608.93|0
1631111100000|2021-09-08 14:25:00|611.14|608.74|609.59|607.19|611.72|609.32|609.01|606.61|0
1631111400000|2021-09-08 14:30:00|609.79|607.39|605.18|602.78|609.79|607.39|604.61|602.21|0
1631111700000|2021-09-08 14:35:00|604.8|602.4|604.27|601.87|605.18|602.78|600.45|598.05|0
1631112000000|2021-09-08 14:40:00|604.65|602.25|599.25|596.85|604.65|602.25|597.91|595.51|0
1631112300000|2021-09-08 14:45:00|599.44|597.04|603.27|600.87|603.28|600.88|597.91|595.51|0
1631112600000|2021-09-08 14:50:00|602.89|600.49|597.52|595.12|603.27|600.87|596.76|594.36|0
1631112900000|2021-09-08 14:55:00|597.72|595.32|600.59|598.19|602.89|600.49|596.19|593.79|0
1631113200000|2021-09-08 15:00:00|600.2|597.8|605.38|602.98|606.34|603.94|600.2|597.8|0
1631113500000|2021-09-08 15:05:00|605.19|602.79|604.03|601.63|606.54|604.14|602.69|600.29|0
1631113800000|2021-09-08 15:10:00|604.23|601.83|606.72|604.32|606.92|604.52|603.84|601.44|0
1631114100000|2021-09-08 15:15:00|606.53|604.13|604.99|602.59|607.49|605.09|604.03|601.63|0
1631114400000|2021-09-08 15:20:00|605.18|602.78|607.1|604.7|607.68|605.28|604.8|602.4|0
1631114700000|2021-09-08 15:25:00|607.3|604.9|604.99|602.59|607.49|605.09|604.99|602.59|0
1631115000000|2021-09-08 15:30:00|605.18|602.78|602.49|600.09|606.52|604.12|602.1|599.7|0
1631115300000|2021-09-08 15:35:00|602.3|599.9|602.49|600.09|604.41|602.01|601.91|599.51|0
1631115600000|2021-09-08 15:40:00|602.29|599.89|601.14|598.74|603.25|600.85|600.95|598.55|0
1631115900000|2021-09-08 15:45:00|601.33|598.93|599.61|597.21|603.83|601.43|599.61|597.21|0
1631116200000|2021-09-08 15:50:00|599.6|597.2|598.84|596.44|599.8|597.4|598.45|596.05|0
1631116500000|2021-09-08 15:55:00|599.03|596.63|600.18|597.78|600.75|598.35|598.65|596.25|0
1631116800000|2021-09-08 16:00:00|599.98|597.58|601.71|599.31|604.4|602|598.45|596.05|0
1631117100000|2021-09-08 16:05:00|601.51|599.11|605.35|602.95|605.93|603.53|601.51|599.11|0
1631117400000|2021-09-08 16:10:00|605.55|603.15|607.27|604.87|608.04|605.64|604.97|602.57|0
1631117700000|2021-09-08 16:15:00|607.47|605.07|609.58|607.18|609.58|607.18|606.89|604.49|0
1631118000000|2021-09-08 16:20:00|609.39|606.99|610.35|607.95|610.74|608.34|609|606.6|0
1631118300000|2021-09-08 16:25:00|610.16|607.76|610.54|608.14|611.32|608.92|609.39|606.99|0
1631118600000|2021-09-08 16:30:00|610.74|608.34|609.96|607.56|610.74|608.34|609.77|607.37|0
1631118900000|2021-09-08 16:35:00|610.35|607.95|607.84|605.44|610.54|608.14|607.46|605.06|0
1631119200000|2021-09-08 16:40:00|608.03|605.63|608.22|605.82|609.77|607.37|607.84|605.44|0
1631119500000|2021-09-08 16:45:00|608.03|605.63|607.84|605.44|608.41|606.01|606.3|603.9|0
1631119800000|2021-09-08 16:50:00|608.03|605.63|607.64|605.24|608.41|606.01|607.07|604.67|0
1631120100000|2021-09-08 16:55:00|607.45|605.05|606.68|604.28|608.22|605.82|606.68|604.28|0
1631120400000|2021-09-08 17:00:00|607.06|604.66|607.25|604.85|607.64|605.24|606.29|603.89|0
1631120700000|2021-09-08 17:05:00|607.44|605.04|605.71|603.31|609.37|606.97|605.71|603.31|0
1631121000000|2021-09-08 17:10:00|605.9|603.5|605.71|603.31|606.48|604.08|605.32|602.92|0
1631121300000|2021-09-08 17:15:00|605.9|603.5|607.25|604.85|607.44|605.04|605.32|602.92|0
1631121600000|2021-09-08 17:20:00|607.63|605.23|606.67|604.27|608.21|605.81|606.09|603.69|0
1631121900000|2021-09-08 17:25:00|606.47|604.07|608.97|606.57|608.97|606.57|606.47|604.07|0
1631122200000|2021-09-08 17:30:00|609.17|606.77|608.2|605.8|609.94|607.54|608.2|605.8|0
1631122500000|2021-09-08 17:35:00|608.59|606.19|608.2|605.8|608.59|606.19|607.24|604.84|0
1631122800000|2021-09-08 17:40:00|608.39|605.99|609.74|607.34|609.93|607.53|608.39|605.99|0
1631123100000|2021-09-08 17:45:00|610.12|607.72|609.41|607.01|611.08|608.68|607.93|605.53|0
1631123400000|2021-09-08 17:50:00|609.6|607.2|608.83|606.43|610.37|607.97|608.06|605.66|0
1631123700000|2021-09-08 17:55:00|609.02|606.62|607.09|604.69|609.02|606.62|606.9|604.5|0
1631124000000|2021-09-08 18:00:00|607.28|604.88|610.94|608.54|612.49|610.09|607.09|604.69|0
1631124300000|2021-09-08 18:05:00|610.75|608.35|610.17|607.77|611.72|609.32|609.21|606.81|0
1631124600000|2021-09-08 18:10:00|609.98|607.58|611.9|609.5|611.9|609.5|609.98|607.58|0
1631124900000|2021-09-08 18:15:00|611.71|609.31|608.82|606.42|612.1|609.7|608.62|606.22|0
1631125200000|2021-09-08 18:20:00|609.01|606.61|608.23|605.83|609.97|607.57|608.23|605.83|0
1631125500000|2021-09-08 18:25:00|608.43|606.03|609.97|607.57|610.16|607.76|608.23|605.83|0
1631125800000|2021-09-08 18:30:00|610.16|607.76|610.35|607.95|610.54|608.14|608.81|606.41|0
1631126100000|2021-09-08 18:35:00|610.16|607.76|609.77|607.37|610.35|607.95|609|606.6|0
1631126400000|2021-09-08 18:40:00|609.96|607.56|610.35|607.95|610.54|608.14|608.42|606.02|0
1631126700000|2021-09-08 18:45:00|610.54|608.14|608.99|606.59|610.73|608.33|608.61|606.21|0
1631127000000|2021-09-08 18:50:00|609.19|606.79|609.38|606.98|609.76|607.36|608.61|606.21|0
1631127300000|2021-09-08 18:55:00|609.57|607.17|610.53|608.13|610.73|608.33|609.57|607.17|0
1631127600000|2021-09-08 19:00:00|610.34|607.94|610.72|608.32|611.11|608.71|609.76|607.36|0
1631127900000|2021-09-08 19:05:00|611.11|608.71|611.3|608.9|611.49|609.09|610.14|607.74|0
1631128200000|2021-09-08 19:10:00|611.11|608.71|612.65|610.25|612.84|610.44|610.91|608.51|0
1631128500000|2021-09-08 19:15:00|612.84|610.44|611.88|609.48|613.23|610.83|611.88|609.48|0
1631128800000|2021-09-08 19:20:00|612.07|609.67|611.68|609.28|612.45|610.05|611.49|609.09|0
1631129100000|2021-09-08 19:25:00|611.49|609.09|610.13|607.73|611.68|609.28|610.13|607.73|0
1631129400000|2021-09-08 19:30:00|610.33|607.93|609.36|606.96|610.71|608.31|609.17|606.77|0
1631129700000|2021-09-08 19:35:00|608.97|606.57|608.2|605.8|609.36|606.96|608.2|605.8|0
1631130000000|2021-09-08 19:40:00|608.39|605.99|609.74|607.34|610.13|607.73|607.82|605.42|0
1631130300000|2021-09-08 19:45:00|609.55|607.15|608.58|606.18|610.51|608.11|608.58|606.18|0
1631130600000|2021-09-08 19:50:00|610.32|607.92|610.32|607.92|610.51|608.11|608.97|606.57|0
1631130900000|2021-09-08 19:55:00|609.93|607.53|611.86|609.46|611.86|609.46|609.74|607.34|0
1631131200000|2021-09-08 20:00:00|612.05|609.65|609.42|607.02|612.05|609.65|609.03|606.63|0
1631131500000|2021-09-08 20:05:00|609.61|607.21|609.03|606.63|609.61|607.21|608.84|606.44|0
1631131800000|2021-09-08 20:10:00|608.64|606.24|609.42|607.02|609.61|607.21|608.64|606.24|0
1631132100000|2021-09-08 20:15:00|609.81|607.01|609.23|606.43|609.81|607.01|609.23|606.43|0
1631132400000|2021-09-08 20:20:00|609.42|606.62|609.22|606.42|609.42|606.62|609.22|606.42|0
1631132700000|2021-09-08 20:25:00|609.42|606.62|609.61|606.81|609.61|606.81|609.42|606.62|0
1631133000000|2021-09-08 20:30:00|609.8|607|609.41|606.61|609.8|607|609.41|606.61|0
1631133300000|2021-09-08 20:35:00|609.22|606.42|609.41|606.61|609.41|606.61|609.22|606.42|0
1631133600000|2021-09-08 20:40:00|609.22|606.42|609.6|606.8|609.6|606.8|609.22|606.42|0
1631133900000|2021-09-08 20:45:00|609.41|606.61|609.21|606.41|609.41|606.61|609.21|606.41|0
1631134500000|2021-09-08 20:55:00|609.4|606.6|609.3|606.5|609.4|606.6|609.21|606.41|0
1631134800000|2021-09-08 21:00:00|609.42|606.62|609.3|606.5|609.45|606.65|609.08|606.28|0
1631135100000|2021-09-08 21:05:00|609.33|606.53|609.36|606.56|609.36|606.56|609.33|606.53|0
1631135400000|2021-09-08 21:10:00|609.33|606.53|608.96|606.16|609.33|606.53|608.85|606.05|0
1631135700000|2021-09-08 21:15:00|609.02|606.22|609.07|606.27|609.13|606.33|609.02|606.22|0
1631136000000|2021-09-08 21:20:00|609.05|606.25|609.01|606.21|609.05|606.25|608.96|606.16|0
1631136300000|2021-09-08 21:25:00|609.04|606.24|609.04|606.24|609.04|606.24|609.04|606.24|0
1631136600000|2021-09-08 21:30:00|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1631136900000|2021-09-08 21:35:00|609.04|606.24|608.95|606.15|609.04|606.24|608.95|606.15|0
1631137200000|2021-09-08 21:40:00|608.98|606.18|609.04|606.24|609.04|606.24|608.98|606.18|0
1631137500000|2021-09-08 21:45:00|609.03|606.23|609|606.2|609.03|606.23|608.95|606.15|0
1631137800000|2021-09-08 21:50:00|608.95|606.15|608.97|606.17|608.97|606.17|608.95|606.15|0
1631138100000|2021-09-08 21:55:00|608.95|606.15|608.71|605.91|608.97|606.17|608.71|605.91|0
1631138400000|2021-09-08 22:00:00|609.08|606.28|608.41|605.61|609.66|606.86|608.41|605.61|0
1631138700000|2021-09-08 22:05:00|608.6|605.8|608.41|605.61|608.99|606.19|608.41|605.61|0
1631139000000|2021-09-08 22:10:00|608.6|605.8|608.4|605.6|608.6|605.8|608.4|605.6|0
1631139300000|2021-09-08 22:15:00|608.6|605.8|608.4|605.6|608.79|605.99|608.4|605.6|0
1631139600000|2021-09-08 22:20:00|608.59|605.79|608.4|605.6|608.59|605.79|608.4|605.6|0
1631139900000|2021-09-08 22:25:00|608.49|605.69|608.4|605.6|608.59|605.79|608.01|605.21|0
1631140200000|2021-09-08 22:30:00|608.2|605.4|607.24|604.44|608.2|605.4|607.24|604.44|0
1631140500000|2021-09-08 22:35:00|607.43|604.63|607.43|604.63|607.62|604.82|607.23|604.43|0
1631140800000|2021-09-08 22:40:00|607.62|604.82|607.43|604.63|607.62|604.82|607.43|604.63|0
1631141100000|2021-09-08 22:45:00|607.62|604.82|607.23|604.43|607.62|604.82|607.23|604.43|0
1631141400000|2021-09-08 22:50:00|607.04|604.24|607.04|604.24|607.04|604.24|606.84|604.04|0
1631141700000|2021-09-08 22:55:00|607.03|604.23|607.03|604.23|607.03|604.23|606.65|603.85|0
1631142000000|2021-09-08 23:00:00|606.84|604.04|606.45|603.65|607.03|604.23|606.26|603.46|0
1631142300000|2021-09-08 23:05:00|606.26|603.46|606.84|604.04|606.84|604.04|606.26|603.46|0
1631142600000|2021-09-08 23:10:00|607.03|604.23|606.83|604.03|607.03|604.23|606.64|603.84|0
1631142900000|2021-09-08 23:15:00|607.03|604.23|607.22|604.42|607.41|604.61|607.03|604.23|0
1631143200000|2021-09-08 23:20:00|607.02|604.22|607.22|604.42|607.41|604.61|607.02|604.22|0
1631143500000|2021-09-08 23:25:00|607.11|604.31|606.44|603.64|607.11|604.31|606.44|603.64|0
1631143800000|2021-09-08 23:30:00|606.25|603.45|606.25|603.45|606.63|603.83|606.05|603.25|0
1631144100000|2021-09-08 23:35:00|606.05|603.25|605.67|602.87|606.25|603.45|605.67|602.87|0
1631144400000|2021-09-08 23:40:00|605.47|602.67|606.43|603.63|606.43|603.63|605.47|602.67|0
1631144700000|2021-09-08 23:45:00|606.63|603.83|607.4|604.6|607.78|604.98|606.63|603.83|0
1631145000000|2021-09-08 23:50:00|607.2|604.4|606.82|604.02|607.4|604.6|606.82|604.02|0
1631145300000|2021-09-08 23:55:00|607.01|604.21|606.43|603.63|607.01|604.21|606.04|603.24|0
1631145600000|2021-09-09 00:00:00|606.62|603.82|607.2|604.4|607.39|604.59|606.43|603.63|0
1631145900000|2021-09-09 00:05:00|607.1|604.3|607.2|604.4|608.36|605.56|607.1|604.3|0
1631146200000|2021-09-09 00:10:00|607|604.2|606.04|603.24|607.77|604.97|606.04|603.24|0
1631146500000|2021-09-09 00:15:00|606.23|603.43|606.42|603.62|607|604.2|605.65|602.85|0
1631146800000|2021-09-09 00:20:00|606.23|603.43|606.61|603.81|606.8|604|606.23|603.43|0
1631147100000|2021-09-09 00:25:00|606.8|604|606.99|604.19|607.19|604.39|606.8|604|0
1631147400000|2021-09-09 00:30:00|606.8|604|606.41|603.61|606.99|604.19|606.22|603.42|0
1631147700000|2021-09-09 00:35:00|606.22|603.42|605.83|603.03|606.41|603.61|605.83|603.03|0
1631148000000|2021-09-09 00:40:00|605.64|602.84|605.06|602.26|605.83|603.03|604.87|602.07|0
1631148300000|2021-09-09 00:45:00|604.87|602.07|602.36|599.56|605.25|602.45|602.36|599.56|0
1631148600000|2021-09-09 00:50:00|602.75|599.95|602.17|599.37|603.71|600.91|601.98|599.18|0
1631148900000|2021-09-09 00:55:00|602.36|599.56|602.55|599.75|602.93|600.13|602.16|599.36|0
1631149200000|2021-09-09 01:00:00|602.36|599.56|602.93|600.13|602.93|600.13|601.2|598.4|0
1631149500000|2021-09-09 01:05:00|603.12|600.32|603.12|600.32|603.51|600.71|602.74|599.94|0
1631149800000|2021-09-09 01:10:00|602.93|600.13|604.27|601.47|604.66|601.86|602.93|600.13|0
1631150100000|2021-09-09 01:15:00|604.47|601.67|604.66|601.86|605.05|602.25|604.27|601.47|0
1631150400000|2021-09-09 01:20:00|604.85|602.05|604.08|601.28|605.04|602.24|604.08|601.28|0
1631150700000|2021-09-09 01:25:00|604.27|601.47|603.88|601.08|604.46|601.66|603.88|601.08|0
1631151000000|2021-09-09 01:30:00|603.69|600.89|603.69|600.89|604.65|601.85|602.53|599.73|0
1631151300000|2021-09-09 01:35:00|603.5|600.7|602.72|599.92|604.27|601.47|602.15|599.35|0
1631151600000|2021-09-09 01:40:00|602.53|599.73|602.91|600.11|603.11|600.31|601.57|598.77|0
1631151900000|2021-09-09 01:45:00|603.11|600.31|603.49|600.69|603.68|600.88|602.34|599.54|0
1631152200000|2021-09-09 01:50:00|603.3|600.5|603.87|601.07|604.45|601.65|603.1|600.3|0
1631152500000|2021-09-09 01:55:00|604.06|601.26|603.87|601.07|604.06|601.26|603.29|600.49|0
1631152800000|2021-09-09 02:00:00|603.68|600.88|604.64|601.84|605.6|602.8|603.48|600.68|0
1631153100000|2021-09-09 02:05:00|604.45|601.65|604.64|601.84|604.83|602.03|604.06|601.26|0
1631153400000|2021-09-09 02:10:00|604.83|602.03|605.6|602.8|605.6|602.8|604.64|601.84|0
1631153700000|2021-09-09 02:15:00|605.4|602.6|605.21|602.41|605.6|602.8|605.02|602.22|0
1631154000000|2021-09-09 02:20:00|605.4|602.6|604.63|601.83|605.4|602.6|604.44|601.64|0
1631154300000|2021-09-09 02:25:00|604.44|601.64|604.82|602.02|605.01|602.21|604.24|601.44|0
1631154600000|2021-09-09 02:30:00|605.01|602.21|604.05|601.25|605.01|602.21|604.05|601.25|0
1631154900000|2021-09-09 02:35:00|604.24|601.44|604.62|601.82|604.72|601.92|604.05|601.25|0
1631155200000|2021-09-09 02:40:00|604.82|602.02|603.85|601.05|604.82|602.02|603.66|600.86|0
1631155500000|2021-09-09 02:45:00|603.66|600.86|603.08|600.28|603.66|600.86|602.89|600.09|0
1631155800000|2021-09-09 02:50:00|602.89|600.09|602.69|599.89|603.08|600.28|602.69|599.89|0
1631156100000|2021-09-09 02:55:00|602.5|599.7|603.07|600.27|603.07|600.27|602.11|599.31|0
1631156400000|2021-09-09 03:00:00|602.88|600.08|603.65|600.85|603.65|600.85|602.88|600.08|0
1631156700000|2021-09-09 03:05:00|603.46|600.66|603.65|600.85|603.84|601.04|603.26|600.46|0
1631157000000|2021-09-09 03:10:00|603.45|600.65|602.68|599.88|603.65|600.85|602.68|599.88|0
1631157300000|2021-09-09 03:15:00|602.49|599.69|601.33|598.53|602.68|599.88|601.33|598.53|0
1631157600000|2021-09-09 03:20:00|601.53|598.73|599.22|596.42|601.91|599.11|598.83|596.03|0
1631157900000|2021-09-09 03:25:00|599.02|596.22|599.6|596.8|599.98|597.18|598.26|595.46|0
1631158200000|2021-09-09 03:30:00|599.79|596.99|600.37|597.57|600.37|597.57|599.41|596.61|0
1631158500000|2021-09-09 03:35:00|600.36|597.56|600.75|597.95|600.94|598.14|600.36|597.56|0
1631158800000|2021-09-09 03:40:00|600.94|598.14|600.75|597.95|601.13|598.33|600.75|597.95|0
1631159100000|2021-09-09 03:45:00|600.55|597.75|600.36|597.56|601.13|598.33|600.17|597.37|0
1631159400000|2021-09-09 03:50:00|600.17|597.37|600.55|597.75|600.93|598.13|600.17|597.37|0
1631159700000|2021-09-09 03:55:00|600.74|597.94|600.16|597.36|600.93|598.13|600.16|597.36|0
1631160000000|2021-09-09 04:00:00|600.35|597.55|600.35|597.55|600.55|597.75|600.16|597.36|0
1631160300000|2021-09-09 04:05:00|600.54|597.74|599.97|597.17|600.74|597.94|599.97|597.17|0
1631160600000|2021-09-09 04:10:00|599.77|596.97|600.35|597.55|600.35|597.55|599.39|596.59|0
1631160900000|2021-09-09 04:15:00|600.25|597.45|599.77|596.97|600.35|597.55|599.58|596.78|0
1631161200000|2021-09-09 04:20:00|599.58|596.78|598.79|595.99|599.58|596.78|597.39|594.59|0
1631161500000|2021-09-09 04:25:00|598.98|596.18|598.98|596.18|599.36|596.56|598.98|596.18|0
1631161800000|2021-09-09 04:30:00|599.17|596.37|599.17|596.37|599.55|596.75|598.98|596.18|0
1631162100000|2021-09-09 04:35:00|598.97|596.17|598.59|595.79|598.97|596.17|598.21|595.41|0
1631162400000|2021-09-09 04:40:00|598.78|595.98|598.01|595.21|598.78|595.98|597.44|594.64|0
1631162700000|2021-09-09 04:45:00|598.39|595.59|597.05|594.25|598.59|595.79|597.05|594.25|0
1631163000000|2021-09-09 04:50:00|597.24|594.44|597.43|594.63|597.62|594.82|597.05|594.25|0
1631163300000|2021-09-09 04:55:00|597.62|594.82|597.81|595.01|598|595.2|597.43|594.63|0
1631163600000|2021-09-09 05:00:00|597.62|594.82|597.23|594.43|598|595.2|597.04|594.24|0
1631163900000|2021-09-09 05:05:00|597.04|594.24|597.42|594.62|597.62|594.82|597.04|594.24|0
1631164200000|2021-09-09 05:10:00|597.62|594.82|598.03|595.23|598.61|595.81|597.62|594.82|0
1631164500000|2021-09-09 05:15:00|598.22|595.42|598.41|595.61|598.79|595.99|598.22|595.42|0
1631164800000|2021-09-09 05:20:00|598.6|595.8|598.41|595.61|598.6|595.8|598.03|595.23|0
1631165100000|2021-09-09 05:25:00|598.6|595.8|596.11|593.31|598.6|595.8|595.92|593.12|0
1631165400000|2021-09-09 05:30:00|595.92|593.12|594.77|591.97|596.49|593.69|594.77|591.97|0
1631165700000|2021-09-09 05:35:00|595.15|592.35|597.83|595.03|597.83|595.03|594.96|592.16|0
1631166000000|2021-09-09 05:40:00|597.64|594.84|596.68|593.88|597.83|595.03|596.68|593.88|0
1631166300000|2021-09-09 05:45:00|596.48|593.68|598.4|595.6|598.59|595.79|596.48|593.68|0
1631166600000|2021-09-09 05:50:00|598.59|595.79|596.86|594.06|598.59|595.79|596.86|594.06|0
1631166900000|2021-09-09 05:55:00|597.25|594.45|596|593.2|597.63|594.83|596|593.2|0
1631167200000|2021-09-09 06:00:00|595.9|593.1|597.82|595.02|597.82|595.02|595.71|592.91|0
1631167500000|2021-09-09 06:05:00|597.62|594.82|597.05|594.25|598.39|595.59|596.47|593.67|0
1631167800000|2021-09-09 06:10:00|597.24|594.44|598.77|595.97|598.77|595.97|596.86|594.06|0
1631168100000|2021-09-09 06:15:00|598.58|595.78|598.38|595.58|599.34|596.54|598.38|595.58|0
1631168400000|2021-09-09 06:20:00|598.57|595.77|599.34|596.54|600.49|597.69|598.38|595.58|0
1631168700000|2021-09-09 06:25:00|599.53|596.73|599.72|596.92|600.11|597.31|599.15|596.35|0
1631169000000|2021-09-09 06:30:00|599.53|596.73|598.19|595.39|600.1|597.3|597.99|595.19|0
1631169300000|2021-09-09 06:35:00|597.99|595.19|597.42|594.62|598.38|595.58|597.23|594.43|0
1631169600000|2021-09-09 06:40:00|597.23|594.43|596.65|593.85|597.42|594.62|596.27|593.47|0
1631169900000|2021-09-09 06:45:00|596.74|593.94|596.65|593.85|597.22|594.42|596.26|593.46|0
1631170200000|2021-09-09 06:50:00|596.55|593.75|596.07|593.27|597.6|594.8|596.07|593.27|0
1631170500000|2021-09-09 06:55:00|596.26|593.46|597.03|594.23|597.03|594.23|595.69|592.89|0
1631170800000|2021-09-09 07:00:00|596.07|593.27|593.77|590.97|596.83|594.03|592.82|590.02|0
1631171100000|2021-09-09 07:05:00|593.86|591.46|591.47|589.07|593.96|591.56|590.71|588.31|0
1631171400000|2021-09-09 07:10:00|591.09|588.69|595.1|592.7|595.48|593.08|590.52|588.12|0
1631171700000|2021-09-09 07:15:00|595.67|593.27|597.97|595.57|598.73|596.33|595.48|593.08|0
1631172000000|2021-09-09 07:20:00|597.77|595.37|599.69|597.29|599.69|597.29|597.01|594.61|0
1631172300000|2021-09-09 07:25:00|599.5|597.1|598.15|595.75|599.88|597.48|597.58|595.18|0
1631172600000|2021-09-09 07:30:00|598.34|595.94|597.96|595.56|599.3|596.9|597.58|595.18|0
1631172900000|2021-09-09 07:35:00|598.05|595.65|595.28|592.88|598.53|596.13|594.9|592.5|0
1631173200000|2021-09-09 07:40:00|595.09|592.69|596.04|593.64|596.42|594.02|593.94|591.54|0
1631173500000|2021-09-09 07:45:00|595.85|593.45|596.13|593.73|596.61|594.21|594.51|592.11|0
1631173800000|2021-09-09 07:50:00|596.23|593.83|600.25|597.85|601.4|599|594.89|592.49|0
1631174100000|2021-09-09 07:55:00|600.44|598.04|599.86|597.46|600.63|598.23|599.29|596.89|0
1631174400000|2021-09-09 08:00:00|600.06|597.66|602.16|599.76|602.93|600.53|600.06|597.66|0
1631174700000|2021-09-09 08:05:00|602.55|600.15|601.97|599.57|603.13|600.73|600.53|598.13|0
1631175000000|2021-09-09 08:10:00|602.16|599.76|602.74|600.34|603.51|601.11|601.49|599.09|0
1631175300000|2021-09-09 08:15:00|602.93|600.53|603.89|601.49|603.89|601.49|602.16|599.76|0
1631175600000|2021-09-09 08:20:00|604.08|601.68|602.54|600.14|604.46|602.06|602.35|599.95|0
1631175900000|2021-09-09 08:25:00|602.35|599.95|602.35|599.95|602.54|600.14|602.15|599.75|0
1631176200000|2021-09-09 08:30:00|602.54|600.14|602.34|599.94|603.11|600.71|601.77|599.37|0
1631176500000|2021-09-09 08:35:00|602.54|600.14|602.34|599.94|602.54|600.14|601.96|599.56|0
1631176800000|2021-09-09 08:40:00|602.15|599.75|601.38|598.98|602.53|600.13|600.61|598.21|0
1631177100000|2021-09-09 08:45:00|601.57|599.17|601.57|599.17|602.15|599.75|600.99|598.59|0
1631177400000|2021-09-09 08:50:00|601.38|598.98|601.37|598.97|601.76|599.36|601.37|598.97|0
1631177700000|2021-09-09 08:55:00|601.18|598.78|600.8|598.4|601.57|599.17|600.41|598.01|0
1631178000000|2021-09-09 09:00:00|600.6|598.2|600.22|597.82|600.8|598.4|600.03|597.63|0
1631178300000|2021-09-09 09:05:00|600.41|598.01|600.98|598.58|600.98|598.58|599.64|597.24|0
1631178600000|2021-09-09 09:10:00|600.6|598.2|599.26|596.86|601.56|599.16|598.87|596.47|0
1631178900000|2021-09-09 09:15:00|599.06|596.66|599.64|597.24|600.21|597.81|598.68|596.28|0
1631179200000|2021-09-09 09:20:00|599.83|597.43|600.69|598.29|600.98|598.58|599.44|597.04|0
1631179500000|2021-09-09 09:25:00|600.79|598.39|602.13|599.73|602.13|599.73|600.4|598|0
1631179800000|2021-09-09 09:30:00|601.94|599.54|604.62|602.22|605.01|602.61|601.93|599.53|0
1631180100000|2021-09-09 09:35:00|604.43|602.03|604.43|602.03|604.62|602.22|603.47|601.07|0
1631180400000|2021-09-09 09:40:00|604.62|602.22|602.12|599.72|605.2|602.8|602.12|599.72|0
1631180700000|2021-09-09 09:45:00|602.31|599.91|602.89|600.49|603.27|600.87|601.93|599.53|0
1631181000000|2021-09-09 09:50:00|602.69|600.29|602.31|599.91|603.08|600.68|601.92|599.52|0
1631181300000|2021-09-09 09:55:00|602.5|600.1|603.07|600.67|603.27|600.87|602.21|599.81|0
1631181600000|2021-09-09 10:00:00|603.27|600.87|603.65|601.25|603.84|601.44|602.5|600.1|0
1631181900000|2021-09-09 10:05:00|603.46|601.06|602.3|599.9|603.84|601.44|601.92|599.52|0
1631182200000|2021-09-09 10:10:00|602.11|599.71|601.34|598.94|602.49|600.09|601.15|598.75|0
1631182500000|2021-09-09 10:15:00|601.15|598.75|602.49|600.09|602.49|600.09|601.15|598.75|0
1631182800000|2021-09-09 10:20:00|602.3|599.9|602.29|599.89|603.07|600.67|602.29|599.89|0
1631183100000|2021-09-09 10:25:00|602.49|600.09|603.06|600.66|603.25|600.85|602.29|599.89|0
1631183400000|2021-09-09 10:30:00|603.25|600.85|602.1|599.7|603.64|601.24|601.91|599.51|0
1631183700000|2021-09-09 10:35:00|601.91|599.51|602.1|599.7|602.48|600.08|601.52|599.12|0
1631184000000|2021-09-09 10:40:00|602.29|599.89|601.71|599.31|602.86|600.46|601.71|599.31|0
1631184300000|2021-09-09 10:45:00|601.9|599.5|601.71|599.31|601.9|599.5|600.94|598.54|0
1631184600000|2021-09-09 10:50:00|601.52|599.12|601.32|598.92|601.9|599.5|601.32|598.92|0
1631184900000|2021-09-09 10:55:00|601.51|599.11|601.51|599.11|601.7|599.3|601.32|598.92|0
1631185200000|2021-09-09 11:00:00|601.7|599.3|602.66|600.26|602.66|600.26|601.7|599.3|0
1631185500000|2021-09-09 11:05:00|602.85|600.45|602.85|600.45|603.62|601.22|602.66|600.26|0
1631185800000|2021-09-09 11:10:00|603.04|600.64|601.89|599.49|603.24|600.84|601.89|599.49|0
1631186100000|2021-09-09 11:15:00|602.08|599.68|602.46|600.06|602.85|600.45|602.08|599.68|0
1631186400000|2021-09-09 11:20:00|602.27|599.87|602.65|600.25|602.85|600.45|602.27|599.87|0
1631186700000|2021-09-09 11:25:00|602.46|600.06|602.46|600.06|602.65|600.25|601.69|599.29|0
1631187000000|2021-09-09 11:30:00|602.65|600.25|602.84|600.44|603.23|600.83|602.27|599.87|0
1631187300000|2021-09-09 11:35:00|603.03|600.63|602.07|599.67|603.03|600.63|602.07|599.67|0
1631187600000|2021-09-09 11:40:00|601.97|599.57|599.57|597.17|601.97|599.57|599.38|596.98|0
1631187900000|2021-09-09 11:45:00|599.66|597.26|606.1|603.7|606.1|603.7|599.57|597.17|0
1631188200000|2021-09-09 11:50:00|605.91|603.51|607.64|605.24|608.03|605.63|605.91|603.51|0
1631188500000|2021-09-09 11:55:00|607.84|605.44|609.38|606.98|609.76|607.36|607.64|605.24|0
1631188800000|2021-09-09 12:00:00|609.18|606.78|609.95|607.55|610.92|608.52|609.18|606.78|0
1631189100000|2021-09-09 12:05:00|610.34|607.94|608.99|606.59|610.92|608.52|608.99|606.59|0
1631189400000|2021-09-09 12:10:00|608.79|606.39|608.02|605.62|609.18|606.78|608.02|605.62|0
1631189700000|2021-09-09 12:15:00|608.21|605.81|608.4|606|608.79|606.39|608.02|605.62|0
1631190000000|2021-09-09 12:20:00|608.21|605.81|606.86|604.46|608.6|606.2|606.86|604.46|0
1631190300000|2021-09-09 12:25:00|606.67|604.27|606.66|604.26|607.63|605.23|606.28|603.88|0
1631190600000|2021-09-09 12:30:00|606.47|604.07|606.85|604.45|607.24|604.84|601.78|599.38|0
1631190900000|2021-09-09 12:35:00|606.47|604.07|606.47|604.07|607.05|604.65|606.08|603.68|0
1631191200000|2021-09-09 12:40:00|606.27|603.87|606.08|603.68|606.47|604.07|605.5|603.1|0
1631191500000|2021-09-09 12:45:00|605.89|603.49|609.55|607.15|609.55|607.15|605.5|603.1|0
1631191800000|2021-09-09 12:50:00|609.74|607.34|610.32|607.92|611.48|609.08|609.35|606.95|0
1631192100000|2021-09-09 12:55:00|610.51|608.11|609.54|607.14|611.09|608.69|609.16|606.76|0
1631192400000|2021-09-09 13:00:00|609.74|607.34|609.16|606.76|609.74|607.34|608.77|606.37|0
1631192700000|2021-09-09 13:05:00|608.96|606.56|609.54|607.14|609.73|607.33|608.77|606.37|0
1631193000000|2021-09-09 13:10:00|609.73|607.33|609.34|606.94|609.73|607.33|608.77|606.37|0
1631193300000|2021-09-09 13:15:00|609.54|607.14|609.53|607.13|609.73|607.33|609.15|606.75|0
1631193600000|2021-09-09 13:20:00|609.34|606.94|608.95|606.55|609.53|607.13|608.76|606.36|0
1631193900000|2021-09-09 13:25:00|609.15|606.75|609.14|606.74|609.72|607.32|608.76|606.36|0
1631194200000|2021-09-09 13:30:00|608.95|606.55|612.43|610.03|613.2|610.8|607.6|605.2|0
1631194500000|2021-09-09 13:35:00|613.2|610.8|616.49|614.09|617.46|615.06|613.2|610.8|0
1631194800000|2021-09-09 13:40:00|616.68|614.28|617.07|614.67|618.04|615.64|616.1|613.7|0
1631195100000|2021-09-09 13:45:00|617.46|615.06|617.07|614.67|619.01|616.61|615.71|613.31|0
1631195400000|2021-09-09 13:50:00|617.46|615.06|618.23|615.83|619.4|617|617.26|614.86|0
1631195700000|2021-09-09 13:55:00|618.42|616.02|617.65|615.25|618.81|616.41|616.87|614.47|0
1631196000000|2021-09-09 14:00:00|617.84|615.44|619.78|617.38|620.17|617.77|616.48|614.08|0
1631196300000|2021-09-09 14:05:00|619.58|617.18|620.36|617.96|621.72|619.32|619.2|616.8|0
1631196600000|2021-09-09 14:10:00|620.55|618.15|620.27|617.87|623.67|621.27|616.69|614.29|0
1631196900000|2021-09-09 14:15:00|620.47|618.07|618.32|615.92|621.44|619.04|618.32|615.92|0
1631197200000|2021-09-09 14:20:00|618.13|615.73|617.54|615.14|618.91|616.51|617.35|614.95|0
1631197500000|2021-09-09 14:25:00|617.74|615.34|619.1|616.7|619.68|617.28|617.74|615.34|0
1631197800000|2021-09-09 14:30:00|619.29|616.89|620.26|617.86|621.44|619.04|619.29|616.89|0
1631198100000|2021-09-09 14:35:00|620.07|617.67|619.68|617.28|620.65|618.25|618.51|616.11|0
1631198400000|2021-09-09 14:40:00|619.48|617.08|617.92|615.52|619.87|617.47|617.14|614.74|0
1631198700000|2021-09-09 14:45:00|618.12|615.72|617.14|614.74|619.29|616.89|616.95|614.55|0
1631199000000|2021-09-09 14:50:00|616.95|614.55|618.11|615.71|618.5|616.1|616.56|614.16|0
1631199300000|2021-09-09 14:55:00|618.31|615.91|616.55|614.15|619.09|616.69|616.36|613.96|0
1631199600000|2021-09-09 15:00:00|616.75|614.35|615.97|613.57|617.14|614.74|615.19|612.79|0
1631199900000|2021-09-09 15:05:00|615.77|613.37|616.94|614.54|617.13|614.73|615.77|613.37|0
1631200200000|2021-09-09 15:10:00|616.74|614.34|615.96|613.56|616.74|614.34|615.58|613.18|0
1631200500000|2021-09-09 15:15:00|615.77|613.37|612.47|610.07|615.96|613.56|612.47|610.07|0
1631200800000|2021-09-09 15:20:00|612.66|610.26|611.11|608.71|612.66|610.26|610.91|608.51|0
1631201100000|2021-09-09 15:25:00|610.72|608.32|608.72|606.32|611.11|608.71|608.53|606.13|0
1631201400000|2021-09-09 15:30:00|608.53|606.13|610.08|607.68|610.08|607.68|608.33|605.93|0
1631201700000|2021-09-09 15:35:00|609.69|607.29|610.46|608.06|611.04|608.64|609.3|606.9|0
1631202000000|2021-09-09 15:40:00|610.65|608.25|610.85|608.45|611.23|608.83|610.46|608.06|0
1631202300000|2021-09-09 15:45:00|610.65|608.25|611.04|608.64|611.04|608.64|610.07|607.67|0
1631202600000|2021-09-09 15:50:00|611.23|608.83|608.52|606.12|611.81|609.41|607.94|605.54|0
1631202900000|2021-09-09 15:55:00|608.13|605.73|611.42|609.02|611.42|609.02|607.94|605.54|0
1631203200000|2021-09-09 16:00:00|611.61|609.21|606.97|604.57|611.61|609.21|606.77|604.37|0
1631203500000|2021-09-09 16:05:00|607.16|604.76|608.9|606.5|608.9|606.5|606.39|603.99|0
1631203800000|2021-09-09 16:10:00|608.71|606.31|608.51|606.11|608.9|606.5|606.96|604.56|0
1631204100000|2021-09-09 16:15:00|608.32|605.92|609.02|606.62|609.02|606.62|605.61|603.21|0
1631204400000|2021-09-09 16:20:00|609.22|606.82|609.02|606.62|609.8|607.4|608.83|606.43|0
1631204700000|2021-09-09 16:25:00|609.21|606.81|609.02|606.62|609.99|607.59|608.63|606.23|0
1631205000000|2021-09-09 16:30:00|608.63|606.23|610.18|607.78|610.18|607.78|607.09|604.69|0
1631205300000|2021-09-09 16:35:00|610.37|607.97|611.33|608.93|611.53|609.13|610.37|607.97|0
1631205600000|2021-09-09 16:40:00|611.14|608.74|611.14|608.74|611.72|609.32|610.37|607.97|0
1631205900000|2021-09-09 16:45:00|611.23|608.83|610.94|608.54|611.23|608.83|610.36|607.96|0
1631206200000|2021-09-09 16:50:00|611.14|608.74|607.83|605.43|611.14|608.74|607.64|605.24|0
1631206500000|2021-09-09 16:55:00|607.64|605.24|605.89|603.49|607.83|605.43|605.89|603.49|0
1631206800000|2021-09-09 17:00:00|606.09|603.69|607.83|605.43|608.02|605.62|605.89|603.49|0
1631207100000|2021-09-09 17:05:00|608.02|605.62|607.44|605.04|608.6|606.2|607.24|604.84|0
1631207400000|2021-09-09 17:10:00|607.63|605.23|608.98|606.58|608.98|606.58|607.24|604.84|0
1631207700000|2021-09-09 17:15:00|608.88|606.48|606.08|603.68|609.56|607.16|605.88|603.48|0
1631208000000|2021-09-09 17:20:00|605.88|603.48|599.13|596.73|605.88|603.48|596.63|594.23|0
1631208300000|2021-09-09 17:25:00|599.51|597.11|599.9|597.5|599.9|597.5|596.43|594.03|0
1631208600000|2021-09-09 17:30:00|599.7|597.3|597.01|594.61|599.7|597.3|594.51|592.11|0
1631208900000|2021-09-09 17:35:00|596.81|594.41|594.32|591.92|597.78|595.38|593.55|591.15|0
1631209200000|2021-09-09 17:40:00|593.93|591.53|595.85|593.45|597.58|595.18|593.55|591.15|0
1631209500000|2021-09-09 17:45:00|595.66|593.26|597.77|595.37|597.77|595.37|595.27|592.87|0
1631209800000|2021-09-09 17:50:00|597.58|595.18|597|594.6|597.96|595.56|595.85|593.45|0
1631210100000|2021-09-09 17:55:00|597.19|594.79|596.04|593.64|598.34|595.94|595.65|593.25|0
1631210400000|2021-09-09 18:00:00|595.27|592.87|591.62|589.22|597|594.6|591.62|589.22|0
1631210700000|2021-09-09 18:05:00|591.81|589.41|597.38|594.98|597.38|594.98|591.81|589.41|0
1631211000000|2021-09-09 18:10:00|596.99|594.59|597.95|595.55|597.95|595.55|596.41|594.01|0
1631211300000|2021-09-09 18:15:00|597.76|595.36|596.41|594.01|597.95|595.55|596.41|594.01|0
1631211600000|2021-09-09 18:20:00|596.6|594.2|596.22|593.82|598.33|595.93|595.26|592.86|0
1631211900000|2021-09-09 18:25:00|596.79|594.39|596.6|594.2|598.14|595.74|596.41|594.01|0
1631212200000|2021-09-09 18:30:00|596.41|594.01|595.44|593.04|596.79|594.39|594.87|592.47|0
1631212500000|2021-09-09 18:35:00|595.83|593.43|594.29|591.89|596.4|594|593.91|591.51|0
1631212800000|2021-09-09 18:40:00|594.1|591.7|594.67|592.27|595.06|592.66|593.14|590.74|0
1631213100000|2021-09-09 18:45:00|594.48|592.08|598.32|595.92|598.51|596.11|594.29|591.89|0
1631213400000|2021-09-09 18:50:00|598.51|596.11|599.47|597.07|599.86|597.46|598.13|595.73|0
1631213700000|2021-09-09 18:55:00|599.67|597.27|599.66|597.26|600.63|598.23|598.9|596.5|0
1631214000000|2021-09-09 19:00:00|600.05|597.65|599.66|597.26|601.01|598.61|599.47|597.07|0
1631214300000|2021-09-09 19:05:00|599.47|597.07|597.93|595.53|600.43|598.03|597.74|595.34|0
1631214600000|2021-09-09 19:10:00|598.7|596.3|597.16|594.76|600.62|598.22|597.16|594.76|0
1631214900000|2021-09-09 19:15:00|597.35|594.95|596|593.6|597.73|595.33|595.81|593.41|0
1631215200000|2021-09-09 19:20:00|596.19|593.79|598.31|595.91|598.31|595.91|596.19|593.79|0
1631215500000|2021-09-09 19:25:00|598.11|595.71|597.53|595.13|598.69|596.29|597.34|594.94|0
1631215800000|2021-09-09 19:30:00|597.15|594.75|596.95|594.55|599.07|596.67|595.8|593.4|0
1631216100000|2021-09-09 19:35:00|596.76|594.36|599.45|597.05|600.23|597.83|595.99|593.59|0
1631216400000|2021-09-09 19:40:00|599.26|596.86|600.99|598.59|602.34|599.94|598.68|596.28|0
1631216700000|2021-09-09 19:45:00|600.8|598.4|596.76|594.36|601.38|598.98|596.76|594.36|0
1631217000000|2021-09-09 19:50:00|596.56|594.16|593.87|591.47|596.76|594.36|593.68|591.28|0
1631217300000|2021-09-09 19:55:00|593.68|591.28|592.72|590.32|595.41|593.01|591.76|589.36|0
1631217600000|2021-09-09 20:00:00|594.06|591.66|592.14|589.74|594.64|592.24|592.14|589.74|0
1631217900000|2021-09-09 20:05:00|591.95|589.55|591.57|589.17|592.14|589.74|589.84|587.44|0
1631218200000|2021-09-09 20:10:00|591.76|589.36|592.14|589.74|592.71|590.31|591.76|589.36|0
1631218500000|2021-09-09 20:15:00|592.34|589.54|594.2|591.4|594.2|591.4|589.48|586.68|0
1631218800000|2021-09-09 20:20:00|594.39|591.59|593.05|590.25|594.58|591.78|593.05|590.25|0
1631219100000|2021-09-09 20:25:00|593.24|590.44|593.43|590.63|593.81|591.01|593.04|590.24|0
1631219400000|2021-09-09 20:30:00|593.23|590.43|592.66|589.86|593.43|590.63|592.28|589.48|0
1631219700000|2021-09-09 20:35:00|592.85|590.05|591.89|589.09|592.85|590.05|591.7|588.9|0
1631220000000|2021-09-09 20:40:00|591.7|588.9|591.51|588.71|591.7|588.9|590.55|587.75|0
1631220300000|2021-09-09 20:45:00|591.32|588.52|592.65|589.85|592.65|589.85|591.32|588.52|0
1631220600000|2021-09-09 20:50:00|592.84|590.04|592.65|589.85|593.03|590.23|592.46|589.66|0
1631220900000|2021-09-09 20:55:00|592.27|589.47|593.31|590.51|593.5|590.7|591.98|589.18|0
1631221200000|2021-09-09 21:00:00|593.43|590.63|593.67|590.87|593.89|591.09|593.17|590.37|0
1631221500000|2021-09-09 21:05:00|593.54|590.74|593.29|590.49|593.54|590.74|592.92|590.12|0
1631221800000|2021-09-09 21:10:00|593.37|590.57|593.37|590.57|593.37|590.57|593.34|590.54|0
1631222100000|2021-09-09 21:15:00|593.39|590.59|593.37|590.57|593.39|590.59|593.34|590.54|0
1631222400000|2021-09-09 21:20:00|593.39|590.59|593.78|590.98|593.8|591|592.94|590.14|0
1631222700000|2021-09-09 21:25:00|593.88|591.08|594.66|591.86|594.66|591.86|593.88|591.08|0
1631223000000|2021-09-09 21:30:00|594.69|591.89|594.66|591.86|594.72|591.92|594.66|591.86|0
1631223300000|2021-09-09 21:35:00|594.78|591.98|595.54|592.74|595.6|592.8|594.78|591.98|0
1631223600000|2021-09-09 21:40:00|595.32|592.52|595.35|592.55|595.45|592.65|595.06|592.26|0
1631223900000|2021-09-09 21:45:00|595.21|592.41|595.3|592.5|595.35|592.55|595.13|592.33|0
1631224200000|2021-09-09 21:50:00|595.27|592.47|595.16|592.36|595.35|592.55|595.1|592.3|0
1631224500000|2021-09-09 21:55:00|595.02|592.22|595.21|592.41|595.21|592.41|594.85|592.05|0
1631224800000|2021-09-09 22:00:00|593.86|591.06|594.15|591.35|595.3|592.5|593.86|591.06|0
1631225100000|2021-09-09 22:05:00|594.24|591.44|593.38|590.58|594.24|591.44|593|590.2|0
1631225400000|2021-09-09 22:10:00|593.57|590.77|594.15|591.35|594.53|591.73|593.38|590.58|0
1631225700000|2021-09-09 22:15:00|594.14|591.34|595.1|592.3|595.1|592.3|593.95|591.15|0
1631226000000|2021-09-09 22:20:00|595.19|592.39|593.57|590.77|595.29|592.49|593.57|590.77|0
1631226300000|2021-09-09 22:25:00|593.38|590.58|592.42|589.62|593.38|590.58|592.23|589.43|0
1631226600000|2021-09-09 22:30:00|592.61|589.81|592.03|589.23|592.61|589.81|591.84|589.04|0
1631226900000|2021-09-09 22:35:00|592.22|589.42|593.18|590.38|593.18|590.38|592.12|589.32|0
1631227200000|2021-09-09 22:40:00|593.27|590.47|592.6|589.8|593.37|590.57|592.41|589.61|0
1631227500000|2021-09-09 22:45:00|592.79|589.99|593.36|590.56|594.32|591.52|592.79|589.99|0
1631227800000|2021-09-09 22:50:00|593.55|590.75|594.13|591.33|594.13|591.33|593.55|590.75|0
1631228100000|2021-09-09 22:55:00|593.55|590.75|594.13|591.33|594.32|591.52|593.55|590.75|0
1631228400000|2021-09-09 23:00:00|594.12|591.32|593.17|590.37|594.12|591.32|592.11|589.31|0
1631228700000|2021-09-09 23:05:00|593.36|590.56|592.02|589.22|593.36|590.56|592.02|589.22|0
1631229000000|2021-09-09 23:10:00|592.21|589.41|592.97|590.17|593.16|590.36|592.21|589.41|0
1631229300000|2021-09-09 23:15:00|592.78|589.98|592.78|589.98|592.97|590.17|592.59|589.79|0
1631229600000|2021-09-09 23:20:00|592.97|590.17|593.35|590.55|593.44|590.64|592.97|590.17|0
1631229900000|2021-09-09 23:25:00|593.44|590.64|593.54|590.74|593.63|590.83|592.96|590.16|0
1631230200000|2021-09-09 23:30:00|593.63|590.83|594.11|591.31|594.49|591.69|593.44|590.64|0
1631230500000|2021-09-09 23:35:00|594.01|591.21|592.96|590.16|594.11|591.31|592.96|590.16|0
1631230800000|2021-09-09 23:40:00|592.86|590.06|593.72|590.92|593.72|590.92|592.86|590.06|0
1631231100000|2021-09-09 23:45:00|593.91|591.11|593.34|590.54|594.87|592.07|593.34|590.54|0
1631231400000|2021-09-09 23:50:00|593.43|590.63|593.53|590.73|594.1|591.3|593.24|590.44|0
1631231700000|2021-09-09 23:55:00|593.34|590.54|593.52|590.72|594.67|591.87|593.33|590.53|0
1631232000000|2021-09-10 00:00:00|593.72|590.92|595.25|592.45|595.34|592.54|593.33|590.53|0
1631232300000|2021-09-10 00:05:00|595.44|592.64|596.58|593.78|596.97|594.17|595.44|592.64|0
1631232600000|2021-09-10 00:10:00|596.78|593.98|596.01|593.21|597.16|594.36|595.82|593.02|0
1631232900000|2021-09-10 00:15:00|596.2|593.4|597.06|594.26|597.73|594.93|596.2|593.4|0
1631233200000|2021-09-10 00:20:00|596.96|594.16|596.96|594.16|597.35|594.55|596.39|593.59|0
1631233500000|2021-09-10 00:25:00|596.77|593.97|596.96|594.16|596.96|594.16|596.19|593.39|0
1631233800000|2021-09-10 00:30:00|596.77|593.97|596|593.2|597.05|594.25|596|593.2|0
1631234100000|2021-09-10 00:35:00|596.19|593.39|594.85|592.05|596.38|593.58|594.85|592.05|0
1631234400000|2021-09-10 00:40:00|595.04|592.24|595.61|592.81|595.8|593|594.85|592.05|0
1631234700000|2021-09-10 00:45:00|595.42|592.62|595.8|593|596.18|593.38|595.23|592.43|0
1631235000000|2021-09-10 00:50:00|595.61|592.81|595.8|593|596.18|593.38|595.61|592.81|0
1631235300000|2021-09-10 00:55:00|595.99|593.19|595.99|593.19|596.18|593.38|595.61|592.81|0
1631235600000|2021-09-10 01:00:00|595.8|593|595.41|592.61|595.8|593|595.03|592.23|0
1631235900000|2021-09-10 01:05:00|595.22|592.42|594.64|591.84|595.41|592.61|594.26|591.46|0
1631236200000|2021-09-10 01:10:00|594.45|591.65|594.07|591.27|594.64|591.84|593.49|590.69|0
1631236500000|2021-09-10 01:15:00|593.87|591.07|594.06|591.26|594.07|591.27|592.34|589.54|0
1631236800000|2021-09-10 01:20:00|593.87|591.07|593.68|590.88|594.06|591.26|593.49|590.69|0
1631237100000|2021-09-10 01:25:00|593.87|591.07|595.21|592.41|595.21|592.41|593.87|591.07|0
1631237400000|2021-09-10 01:30:00|595.02|592.22|595.21|592.41|595.59|592.79|594.63|591.83|0
1631237700000|2021-09-10 01:35:00|595.01|592.21|596.74|593.94|596.74|593.94|594.82|592.02|0
1631238000000|2021-09-10 01:40:00|596.93|594.13|597.69|594.89|598.46|595.66|596.93|594.13|0
1631238300000|2021-09-10 01:45:00|597.89|595.09|597.88|595.08|598.08|595.28|597.5|594.7|0
1631238600000|2021-09-10 01:50:00|598.08|595.28|599.03|596.23|599.23|596.43|598.08|595.28|0
1631238900000|2021-09-10 01:55:00|599.22|596.42|598.65|595.85|599.61|596.81|598.46|595.66|0
1631239200000|2021-09-10 02:00:00|599.03|596.23|599.22|596.42|599.61|596.81|598.84|596.04|0
1631239500000|2021-09-10 02:05:00|599.41|596.61|598.83|596.03|599.6|596.8|598.83|596.03|0
1631239800000|2021-09-10 02:10:00|599.03|596.23|599.22|596.42|599.41|596.61|598.45|595.65|0
1631240100000|2021-09-10 02:15:00|599.02|596.22|599.79|596.99|599.79|596.99|599.02|596.22|0
1631240400000|2021-09-10 02:20:00|599.98|597.18|599.98|597.18|599.98|597.18|599.02|596.22|0
1631240700000|2021-09-10 02:25:00|599.79|596.99|599.59|596.79|599.98|597.18|599.59|596.79|0
1631241000000|2021-09-10 02:30:00|599.4|596.6|599.78|596.98|600.55|597.75|599.4|596.6|0
1631241300000|2021-09-10 02:35:00|599.98|597.18|599.11|596.31|599.98|597.18|599.01|596.21|0
1631241600000|2021-09-10 02:40:00|599.21|596.41|598.82|596.02|599.59|596.79|598.82|596.02|0
1631241900000|2021-09-10 02:45:00|598.63|595.83|598.24|595.44|599.01|596.21|598.24|595.44|0
1631242200000|2021-09-10 02:50:00|598.05|595.25|598.24|595.44|598.24|595.44|597.86|595.06|0
1631242500000|2021-09-10 02:55:00|598.05|595.25|599.77|596.97|599.97|597.17|598.05|595.25|0
1631242800000|2021-09-10 03:00:00|599.97|597.17|599.96|597.16|601.12|598.32|599.77|596.97|0
1631243100000|2021-09-10 03:05:00|600.16|597.36|599.58|596.78|600.16|597.36|599.58|596.78|0
1631243400000|2021-09-10 03:10:00|599.77|596.97|600.34|597.54|600.34|597.54|599.58|596.78|0
1631243700000|2021-09-10 03:15:00|600.54|597.74|600.34|597.54|600.73|597.93|600.15|597.35|0
1631244000000|2021-09-10 03:20:00|600.15|597.35|600.15|597.35|600.34|597.54|599.76|596.96|0
1631244300000|2021-09-10 03:25:00|599.95|597.15|600.72|597.92|601.11|598.31|599.95|597.15|0
1631244600000|2021-09-10 03:30:00|600.53|597.73|600.72|597.92|600.91|598.11|600.53|597.73|0
1631244900000|2021-09-10 03:35:00|600.91|598.11|600.72|597.92|600.91|598.11|600.72|597.92|0
1631245200000|2021-09-10 03:40:00|600.52|597.72|600.71|597.91|600.91|598.11|600.52|597.72|0
1631245500000|2021-09-10 03:45:00|600.52|597.72|600.71|597.91|600.91|598.11|600.52|597.72|0
1631245800000|2021-09-10 03:50:00|600.9|598.1|600.71|597.91|600.9|598.1|600.71|597.91|0
1631246100000|2021-09-10 03:55:00|600.9|598.1|600.32|597.52|601.09|598.29|600.32|597.52|0
1631246400000|2021-09-10 04:00:00|600.13|597.33|599.74|596.94|600.32|597.52|599.74|596.94|0
1631246700000|2021-09-10 04:05:00|599.94|597.14|600.32|597.52|600.32|597.52|599.94|597.14|0
1631247000000|2021-09-10 04:10:00|600.13|597.33|599.93|597.13|600.32|597.52|599.93|597.13|0
1631247300000|2021-09-10 04:15:00|600.12|597.32|600.51|597.71|600.51|597.71|600.12|597.32|0
1631247600000|2021-09-10 04:20:00|600.89|598.09|600.5|597.7|601.08|598.28|600.5|597.7|0
1631247900000|2021-09-10 04:25:00|600.7|597.9|600.69|597.89|600.89|598.09|600.31|597.51|0
1631248200000|2021-09-10 04:30:00|600.5|597.7|601.65|598.85|601.65|598.85|600.5|597.7|0
1631248500000|2021-09-10 04:35:00|601.85|599.05|603.19|600.39|603.58|600.78|601.85|599.05|0
1631248800000|2021-09-10 04:40:00|603.28|600.48|602.8|600|604.15|601.35|602.61|599.81|0
1631249100000|2021-09-10 04:45:00|603|600.2|602.23|599.43|605.17|602.37|602.04|599.24|0
1631249400000|2021-09-10 04:50:00|602.04|599.24|603.02|600.22|603.21|600.41|602.04|599.24|0
1631249700000|2021-09-10 04:55:00|602.82|600.02|602.82|600.02|602.82|600.02|602.82|600.02|0
1631250000000|2021-09-10 05:00:00|603.02|600.22|603.21|600.41|603.21|600.41|602.63|599.83|0
1631250300000|2021-09-10 05:05:00|603.4|600.6|603.2|600.4|603.59|600.79|603.01|600.21|0
1631250600000|2021-09-10 05:10:00|603.4|600.6|604.36|601.56|604.74|601.94|603.4|600.6|0
1631250900000|2021-09-10 05:15:00|604.55|601.75|602.81|600.01|604.55|601.75|602.62|599.82|0
1631251200000|2021-09-10 05:20:00|603.01|600.21|603.78|600.98|603.97|601.17|602.81|600.01|0
1631251500000|2021-09-10 05:25:00|603.97|601.17|604.16|601.36|604.55|601.75|603.78|600.98|0
1631251800000|2021-09-10 05:30:00|604.35|601.55|604.35|601.55|604.35|601.55|603.96|601.16|0
1631252100000|2021-09-10 05:35:00|604.54|601.74|604.35|601.55|604.93|602.13|603.77|600.97|0
1631252400000|2021-09-10 05:40:00|604.15|601.35|603|600.2|604.73|601.93|603|600.2|0
1631252700000|2021-09-10 05:45:00|602.8|600|602.22|599.42|603|600.2|601.65|598.85|0
1631253000000|2021-09-10 05:50:00|602.12|599.32|603.18|600.38|603.18|600.38|602.03|599.23|0
1631253300000|2021-09-10 05:55:00|602.99|600.19|603.57|600.77|603.95|601.15|602.99|600.19|0
1631253600000|2021-09-10 06:00:00|603.95|601.15|603.95|601.15|604.15|601.35|603.18|600.38|0
1631253900000|2021-09-10 06:05:00|603.76|600.96|602.41|599.61|603.76|600.96|602.41|599.61|0
1631254200000|2021-09-10 06:10:00|602.02|599.22|602.4|599.6|602.79|599.99|601.83|599.03|0
1631254500000|2021-09-10 06:15:00|602.21|599.41|602.98|600.18|603.75|600.95|602.02|599.22|0
1631254800000|2021-09-10 06:20:00|602.79|599.99|602.01|599.21|602.98|600.18|601.63|598.83|0
1631255100000|2021-09-10 06:25:00|601.82|599.02|602.21|599.41|602.4|599.6|601.63|598.83|0
1631255400000|2021-09-10 06:30:00|602.4|599.6|602.2|599.4|602.97|600.17|602.2|599.4|0
1631255700000|2021-09-10 06:35:00|602.4|599.6|601.43|598.63|602.59|599.79|601.43|598.63|0
1631256000000|2021-09-10 06:40:00|601.62|598.82|601.43|598.63|601.82|599.02|601.04|598.24|0
1631256300000|2021-09-10 06:45:00|601.62|598.82|603.74|600.94|603.93|601.13|601.43|598.63|0
1631256600000|2021-09-10 06:50:00|603.93|601.13|602.77|599.97|604.12|601.32|602.77|599.97|0
1631256900000|2021-09-10 06:55:00|602.97|600.17|603.93|601.13|604.12|601.32|602.96|600.16|0
1631257200000|2021-09-10 07:00:00|602.96|600.16|602.38|599.58|604.89|602.09|601.04|598.24|0
1631257500000|2021-09-10 07:05:00|602.18|599.78|601.6|599.2|603.15|600.75|601.41|599.01|0
1631257800000|2021-09-10 07:10:00|602.37|599.97|603.72|601.32|604.49|602.09|601.99|599.59|0
1631258100000|2021-09-10 07:15:00|603.53|601.13|603.91|601.51|604.68|602.28|602.76|600.36|0
1631258400000|2021-09-10 07:20:00|604.1|601.7|606.03|603.63|606.22|603.82|603.72|601.32|0
1631258700000|2021-09-10 07:25:00|606.22|603.82|606.22|603.82|606.42|604.02|605.45|603.05|0
1631259000000|2021-09-10 07:30:00|606.42|604.02|604.87|602.47|606.61|604.21|604.48|602.08|0
1631259300000|2021-09-10 07:35:00|604.68|602.28|605.64|603.24|606.41|604.01|604.48|602.08|0
1631259600000|2021-09-10 07:40:00|605.45|603.05|605.83|603.43|605.83|603.43|605.06|602.66|0
1631259900000|2021-09-10 07:45:00|606.02|603.62|606.79|604.39|607.18|604.78|605.83|603.43|0
1631260200000|2021-09-10 07:50:00|606.6|604.2|606.21|603.81|606.99|604.59|606.02|603.62|0
1631260500000|2021-09-10 07:55:00|606.4|604|606.6|604.2|606.79|604.39|606.02|603.62|0
1631260800000|2021-09-10 08:00:00|606.21|603.81|606.21|603.81|606.98|604.58|606.02|603.62|0
1631261100000|2021-09-10 08:05:00|606.4|604|607.65|605.25|607.94|605.54|606.01|603.61|0
1631261400000|2021-09-10 08:10:00|607.56|605.16|606.59|604.19|607.56|605.16|606.4|604|0
1631261700000|2021-09-10 08:15:00|606.78|604.38|606.97|604.57|607.55|605.15|606.78|604.38|0
1631262000000|2021-09-10 08:20:00|607.17|604.77|607.36|604.96|607.55|605.15|606.97|604.57|0
1631262300000|2021-09-10 08:25:00|607.55|605.15|607.55|605.15|607.55|605.15|607.06|604.66|0
1631262600000|2021-09-10 08:30:00|607.45|605.05|608.51|606.11|608.9|606.5|607.45|605.05|0
1631262900000|2021-09-10 08:35:00|608.71|606.31|608.6|606.2|609.09|606.69|608.32|605.92|0
1631263200000|2021-09-10 08:40:00|608.7|606.3|609.48|607.08|609.48|607.08|608.32|605.92|0
1631263500000|2021-09-10 08:45:00|609.57|607.17|609.18|606.78|609.86|607.46|608.6|606.2|0
1631263800000|2021-09-10 08:50:00|609.38|606.98|609.18|606.78|609.76|607.36|608.79|606.39|0
1631264100000|2021-09-10 08:55:00|608.99|606.59|609.18|606.78|609.37|606.97|608.98|606.58|0
1631264400000|2021-09-10 09:00:00|609.08|606.68|608.98|606.58|609.18|606.78|608.6|606.2|0
1631264700000|2021-09-10 09:05:00|608.79|606.39|608.4|606|608.79|606.39|608.4|606|0
1631265000000|2021-09-10 09:10:00|608.59|606.19|608.01|605.61|608.59|606.19|607.82|605.42|0
1631265300000|2021-09-10 09:15:00|608.2|605.8|607.62|605.22|608.4|606|607.43|605.03|0
1631265600000|2021-09-10 09:20:00|607.43|605.03|607.42|605.02|607.81|605.41|607.04|604.64|0
1631265900000|2021-09-10 09:25:00|607.62|605.22|607.04|604.64|607.62|605.22|607.04|604.64|0
1631266200000|2021-09-10 09:30:00|606.84|604.44|607.03|604.63|607.42|605.02|606.84|604.44|0
1631266500000|2021-09-10 09:35:00|607.23|604.83|606.84|604.44|607.23|604.83|606.64|604.24|0
1631266800000|2021-09-10 09:40:00|607.03|604.63|606.84|604.44|607.22|604.82|606.64|604.24|0
1631267100000|2021-09-10 09:45:00|606.93|604.53|606.25|603.85|607.22|604.82|605.87|603.47|0
1631267400000|2021-09-10 09:50:00|606.15|603.75|606.25|603.85|606.64|604.24|605.67|603.27|0
1631267700000|2021-09-10 09:55:00|606.06|603.66|605.86|603.46|606.25|603.85|605.86|603.46|0
1631268000000|2021-09-10 10:00:00|605.76|603.36|605.86|603.46|606.25|603.85|605.67|603.27|0
1631268300000|2021-09-10 10:05:00|606.05|603.65|606.24|603.84|606.44|604.04|605.86|603.46|0
1631268600000|2021-09-10 10:10:00|606.44|604.04|606.63|604.23|606.82|604.42|606.24|603.84|0
1631268900000|2021-09-10 10:15:00|606.44|604.04|606.82|604.42|606.91|604.51|606.43|604.03|0
1631269200000|2021-09-10 10:20:00|607.01|604.61|607.1|604.7|607.21|604.81|606.82|604.42|0
1631269500000|2021-09-10 10:25:00|607.21|604.81|607.01|604.61|607.21|604.81|606.82|604.42|0
1631269800000|2021-09-10 10:30:00|607.2|604.8|606.04|603.64|607.2|604.8|605.85|603.45|0
1631270100000|2021-09-10 10:35:00|606.23|603.83|606.43|604.03|606.81|604.41|606.23|603.83|0
1631270400000|2021-09-10 10:40:00|606.62|604.22|606.62|604.22|607|604.6|606.62|604.22|0
1631270700000|2021-09-10 10:45:00|606.81|604.41|606.81|604.41|606.81|604.41|606.03|603.63|0
1631271000000|2021-09-10 10:50:00|606.61|604.21|606.81|604.41|606.81|604.41|606.03|603.63|0
1631271300000|2021-09-10 10:55:00|607|604.6|607.58|605.18|607.77|605.37|606.8|604.4|0
1631271600000|2021-09-10 11:00:00|607.19|604.79|607.19|604.79|607.96|605.56|606.8|604.4|0
1631271900000|2021-09-10 11:05:00|607.38|604.98|607.38|604.98|607.57|605.17|607.19|604.79|0
1631272200000|2021-09-10 11:10:00|607.19|604.79|608.15|605.75|608.15|605.75|607.19|604.79|0
1631272500000|2021-09-10 11:15:00|607.96|605.56|608.54|606.14|608.63|606.23|607.96|605.56|0
1631272800000|2021-09-10 11:20:00|608.34|605.94|607.95|605.55|608.54|606.14|607.76|605.36|0
1631273100000|2021-09-10 11:25:00|608.15|605.75|607.95|605.55|608.15|605.75|607.76|605.36|0
1631273400000|2021-09-10 11:30:00|607.76|605.36|607.76|605.36|608.04|605.64|607.37|604.97|0
1631273700000|2021-09-10 11:35:00|607.95|605.55|607.37|604.97|607.95|605.55|606.98|604.58|0
1631274000000|2021-09-10 11:40:00|607.56|605.16|606.98|604.58|607.56|605.16|606.59|604.19|0
1631274300000|2021-09-10 11:45:00|607.17|604.77|607.36|604.96|607.56|605.16|606.98|604.58|0
1631274600000|2021-09-10 11:50:00|607.26|604.86|607.94|605.54|608.13|605.73|607.17|604.77|0
1631274900000|2021-09-10 11:55:00|608.13|605.73|607.74|605.34|608.52|606.12|607.55|605.15|0
1631275200000|2021-09-10 12:00:00|607.94|605.54|608.52|606.12|608.52|606.12|607.36|604.96|0
1631275500000|2021-09-10 12:05:00|608.71|606.31|609.1|606.7|609.1|606.7|608.52|606.12|0
1631275800000|2021-09-10 12:10:00|609.09|606.69|609.09|606.69|609.29|606.89|608.71|606.31|0
1631276100000|2021-09-10 12:15:00|608.99|606.59|607.16|604.76|608.99|606.59|606.96|604.56|0
1631276400000|2021-09-10 12:20:00|607.15|604.75|606.77|604.37|607.93|605.53|606.57|604.17|0
1631276700000|2021-09-10 12:25:00|607.15|604.75|606.38|603.98|607.15|604.75|606.38|603.98|0
1631277000000|2021-09-10 12:30:00|606.57|604.17|608.31|605.91|608.31|605.91|606.38|603.98|0
1631277300000|2021-09-10 12:35:00|608.12|605.72|607.92|605.52|608.5|606.1|607.34|604.94|0
1631277600000|2021-09-10 12:40:00|608.11|605.71|608.31|605.91|608.5|606.1|607.73|605.33|0
1631277900000|2021-09-10 12:45:00|607.92|605.52|607.34|604.94|608.31|605.91|607.14|604.74|0
1631278200000|2021-09-10 12:50:00|607.23|604.83|607.53|605.13|607.72|605.32|606.95|604.55|0
1631278500000|2021-09-10 12:55:00|607.43|605.03|607.91|605.51|608.11|605.71|607.43|605.03|0
1631278800000|2021-09-10 13:00:00|608.11|605.71|607.33|604.93|608.11|605.71|606.75|604.35|0
1631279100000|2021-09-10 13:05:00|607.14|604.74|607.33|604.93|607.72|605.32|607.13|604.73|0
1631279400000|2021-09-10 13:10:00|607.52|605.12|607.52|605.12|607.52|605.12|607.13|604.73|0
1631279700000|2021-09-10 13:15:00|607.71|605.31|607.71|605.31|608.1|605.7|607.52|605.12|0
1631280000000|2021-09-10 13:20:00|607.9|605.5|608.09|605.69|608.09|605.69|607.51|605.11|0
1631280300000|2021-09-10 13:25:00|607.9|605.5|610.03|607.63|610.22|607.82|607.9|605.5|0
1631280600000|2021-09-10 13:30:00|609.64|607.24|609.5|607.1|612.94|610.54|609.12|606.72|0
1631280900000|2021-09-10 13:35:00|609.31|606.91|606.21|603.81|609.31|606.91|604.66|602.26|0
1631281200000|2021-09-10 13:40:00|606.01|603.61|602.53|600.13|606.98|604.58|602.53|600.13|0
1631281500000|2021-09-10 13:45:00|602.14|599.74|600.43|598.03|603.71|601.31|600.24|597.84|0
1631281800000|2021-09-10 13:50:00|600.05|597.65|597.93|595.53|600.05|597.65|597.35|594.95|0
1631282100000|2021-09-10 13:55:00|597.73|595.33|598.89|596.49|600.43|598.03|597.73|595.33|0
1631282400000|2021-09-10 14:00:00|598.69|596.29|593.04|590.64|598.69|596.29|592.85|590.45|0
1631282700000|2021-09-10 14:05:00|592.85|590.45|594.15|591.75|595.15|592.75|590.84|588.44|0
1631283000000|2021-09-10 14:10:00|594.34|591.94|594.14|591.74|594.53|592.13|591.46|589.06|0
1631283300000|2021-09-10 14:15:00|593.95|591.55|593.37|590.97|595.87|593.47|593.37|590.97|0
1631283600000|2021-09-10 14:20:00|593.57|591.17|594.14|591.74|595.1|592.7|592.41|590.01|0
1631283900000|2021-09-10 14:25:00|594.33|591.93|593.95|591.55|595.87|593.47|593.56|591.16|0
1631284200000|2021-09-10 14:30:00|593.75|591.35|589.54|587.14|593.75|591.35|585.15|582.75|0
1631284500000|2021-09-10 14:35:00|589.16|586.76|588.01|585.61|590.49|588.09|586.67|584.27|0
1631284800000|2021-09-10 14:40:00|588.39|585.99|585.91|583.51|588.39|585.99|585.14|582.74|0
1631285100000|2021-09-10 14:45:00|585.52|583.12|587.3|584.9|589.4|587|582.65|580.25|0
1631285400000|2021-09-10 14:50:00|587.49|585.09|587.11|584.71|590.35|587.95|586.92|584.52|0
1631285700000|2021-09-10 14:55:00|585.39|582.99|588.44|586.04|590.16|587.76|582.35|579.95|0
1631286000000|2021-09-10 15:00:00|588.25|585.85|587.68|585.28|589.21|586.81|585.96|583.56|0
1631286300000|2021-09-10 15:05:00|587.87|585.47|587.48|585.08|588.44|586.04|584.05|581.65|0
1631286600000|2021-09-10 15:10:00|587.67|585.27|588.24|585.84|589.2|586.8|587.48|585.08|0
1631286900000|2021-09-10 15:15:00|588.05|585.65|585.19|582.79|589.39|586.99|585|582.6|0
1631287200000|2021-09-10 15:20:00|585.76|583.36|585.95|583.55|586.91|584.51|584.62|582.22|0
1631287500000|2021-09-10 15:25:00|586.33|583.93|583.09|580.69|587.86|585.46|583.09|580.69|0
1631287800000|2021-09-10 15:30:00|582.71|580.31|586.33|583.93|586.52|584.12|582.52|580.12|0
1631288100000|2021-09-10 15:35:00|586.14|583.74|584.99|582.59|587.28|584.88|584.99|582.59|0
1631288400000|2021-09-10 15:40:00|584.8|582.4|585.94|583.54|586.13|583.73|584.04|581.64|0
1631288700000|2021-09-10 15:45:00|585.56|583.16|582.7|580.3|587.09|584.69|582.7|580.3|0
1631289000000|2021-09-10 15:50:00|582.89|580.49|582.32|579.92|584.8|582.4|581.56|579.16|0
1631289300000|2021-09-10 15:55:00|582.13|579.73|585.94|583.54|586.13|583.73|582.13|579.73|0
1631289600000|2021-09-10 16:00:00|585.75|583.35|587.46|585.06|587.65|585.25|584.6|582.2|0
1631289900000|2021-09-10 16:05:00|587.27|584.87|592.04|589.64|592.04|589.64|587.27|584.87|0
1631290200000|2021-09-10 16:10:00|591.85|589.45|591.27|588.87|591.85|589.45|590.32|587.92|0
1631290500000|2021-09-10 16:15:00|591.47|589.07|591.46|589.06|593|590.6|591.46|589.06|0
1631290800000|2021-09-10 16:20:00|591.66|589.26|592.61|590.21|592.61|590.21|591.46|589.06|0
1631291100000|2021-09-10 16:25:00|592.8|590.4|592.8|590.4|593.18|590.78|592.03|589.63|0
1631291400000|2021-09-10 16:30:00|592.99|590.59|593.56|591.16|593.56|591.16|592.61|590.21|0
1631291700000|2021-09-10 16:35:00|593.75|591.35|596.24|593.84|596.63|594.23|593.56|591.16|0
1631292000000|2021-09-10 16:40:00|596.05|593.65|596.05|593.65|596.05|593.65|595.09|592.69|0
1631292300000|2021-09-10 16:45:00|596.24|593.84|596.24|593.84|596.63|594.23|595.86|593.46|0
1631292600000|2021-09-10 16:50:00|596.43|594.03|595.09|592.69|596.43|594.03|594.32|591.92|0
1631292900000|2021-09-10 16:55:00|595.28|592.88|595.08|592.68|595.47|593.07|594.89|592.49|0
1631293200000|2021-09-10 17:00:00|595.28|592.88|596.2|593.8|596.99|594.59|595.06|592.66|0
1631293500000|2021-09-10 17:05:00|596.1|593.7|594.08|591.68|596.2|593.8|593.7|591.3|0
1631293800000|2021-09-10 17:10:00|594.28|591.88|596.77|594.37|596.96|594.56|593.89|591.49|0
1631294100000|2021-09-10 17:15:00|596.58|594.18|596|593.6|596.77|594.37|595.42|593.02|0
1631294400000|2021-09-10 17:20:00|595.81|593.41|593.31|590.91|596|593.6|592.74|590.34|0
1631294700000|2021-09-10 17:25:00|593.5|591.1|592.35|589.95|593.5|591.1|592.35|589.95|0
1631295000000|2021-09-10 17:30:00|592.54|590.14|593.5|591.1|593.88|591.48|592.35|589.95|0
1631295300000|2021-09-10 17:35:00|593.69|591.29|595.22|592.82|595.22|592.82|593.5|591.1|0
1631295600000|2021-09-10 17:40:00|595.03|592.63|592.92|590.52|595.03|592.63|592.54|590.14|0
1631295900000|2021-09-10 17:45:00|592.73|590.33|591|588.6|592.73|590.33|590.81|588.41|0
1631296200000|2021-09-10 17:50:00|590.81|588.41|589.85|587.45|591|588.6|589.85|587.45|0
1631296500000|2021-09-10 17:55:00|590.04|587.64|591.09|588.69|591.19|588.79|589.85|587.45|0
1631296800000|2021-09-10 18:00:00|591.19|588.79|591.19|588.79|592.34|589.94|590.81|588.41|0
1631297100000|2021-09-10 18:05:00|591.38|588.98|590.61|588.21|591.57|589.17|590.04|587.64|0
1631297400000|2021-09-10 18:10:00|590.8|588.4|589.65|587.25|591.38|588.98|589.46|587.06|0
1631297700000|2021-09-10 18:15:00|589.46|587.06|587.93|585.53|589.84|587.44|587.93|585.53|0
1631298000000|2021-09-10 18:20:00|588.12|585.72|588.97|586.57|589.16|586.76|586.07|583.67|0
1631298300000|2021-09-10 18:25:00|588.78|586.38|586.67|584.27|589.54|587.14|586.67|584.27|0
1631298600000|2021-09-10 18:30:00|586.48|584.08|584.95|582.55|586.86|584.46|584.95|582.55|0
1631298900000|2021-09-10 18:35:00|585.14|582.74|585.52|583.12|585.53|583.13|584.76|582.36|0
1631299200000|2021-09-10 18:40:00|585.71|583.31|587.43|585.03|587.43|585.03|585.14|582.74|0
1631299500000|2021-09-10 18:45:00|587.24|584.84|585.9|583.5|587.43|585.03|585.9|583.5|0
1631299800000|2021-09-10 18:50:00|585.71|583.31|586.66|584.26|587.05|584.65|585.52|583.12|0
1631300100000|2021-09-10 18:55:00|586.47|584.07|585.32|582.92|587.43|585.03|585.32|582.92|0
1631300400000|2021-09-10 19:00:00|585.13|582.73|583.03|580.63|585.32|582.92|582.84|580.44|0
1631300700000|2021-09-10 19:05:00|583.23|580.83|581.89|579.49|585.13|582.73|581.7|579.3|0
1631301000000|2021-09-10 19:10:00|581.7|579.3|580.94|578.54|582.65|580.25|579.04|576.64|0
1631301300000|2021-09-10 19:15:00|581.13|578.73|580.76|578.36|583.04|580.64|578.58|576.18|0
1631301600000|2021-09-10 19:20:00|581.14|578.74|577.91|575.51|581.14|578.74|577.91|575.51|0
1631301900000|2021-09-10 19:25:00|578.1|575.7|578.1|575.7|579.81|577.41|577.72|575.32|0
1631302200000|2021-09-10 19:30:00|577.72|575.32|576.96|574.56|579.23|576.83|576.96|574.56|0
1631302500000|2021-09-10 19:35:00|577.15|574.75|573.46|571.06|577.53|575.13|573.22|570.82|0
1631302800000|2021-09-10 19:40:00|573.27|570.87|573.65|571.25|574.03|571.63|571.76|569.36|0
1631303100000|2021-09-10 19:45:00|573.46|571.06|571.63|569.23|573.65|571.25|571|568.6|0
1631303400000|2021-09-10 19:50:00|572.01|569.61|569|566.6|572.01|569.61|569|566.6|0
1631303700000|2021-09-10 19:55:00|569.18|566.78|569.73|567.33|570.2|567.8|566.3|563.9|0
1631304000000|2021-09-10 20:00:00|569.83|567.43|571.71|569.31|572.27|569.87|568.7|566.3|0
1631304300000|2021-09-10 20:05:00|572.27|569.87|571.14|568.74|572.46|570.06|570.58|568.18|0
1631304600000|2021-09-10 20:10:00|571.33|568.93|571.7|569.3|572.08|569.68|571.14|568.74|0
1631516700000|2021-09-13 07:05:00|581.7|579.3|580.56|578.16|582.27|579.87|579.99|577.59|0
1631517000000|2021-09-13 07:10:00|580.65|578.25|581.12|578.72|581.89|579.49|580.17|577.77|0
1631517300000|2021-09-13 07:15:00|581.31|578.91|579.98|577.58|582.27|579.87|579.69|577.29|0
1631517600000|2021-09-13 07:20:00|579.88|577.48|581.12|578.72|581.78|579.38|579.88|577.48|0
1631517900000|2021-09-13 07:25:00|581.31|578.91|580.93|578.53|582.26|579.86|580.74|578.34|0
1631518200000|2021-09-13 07:30:00|581.31|578.91|582.07|579.67|582.26|579.86|581.12|578.72|0
1631518500000|2021-09-13 07:35:00|582.26|579.86|582.45|580.05|582.64|580.24|581.69|579.29|0
1631518800000|2021-09-13 07:40:00|582.54|580.14|581.49|579.09|583.02|580.62|581.49|579.09|0
1631519100000|2021-09-13 07:45:00|581.68|579.28|581.3|578.9|582.63|580.23|580.92|578.52|0
1631519400000|2021-09-13 07:50:00|581.49|579.09|581.11|578.71|582.06|579.66|581.11|578.71|0
1631519700000|2021-09-13 07:55:00|581.2|578.8|580.15|577.75|581.49|579.09|579.96|577.56|0
1631520000000|2021-09-13 08:00:00|580.34|577.94|581|578.6|582.06|579.66|580.34|577.94|0
1631520300000|2021-09-13 08:05:00|581.1|578.7|582.14|579.74|583.2|580.8|581.1|578.7|0
1631520600000|2021-09-13 08:10:00|582.05|579.65|582.24|579.84|583.19|580.79|582.05|579.65|0
1631520900000|2021-09-13 08:15:00|582.33|579.93|583.19|580.79|583.38|580.98|582.24|579.84|0
1631521200000|2021-09-13 08:20:00|583.09|580.69|582.43|580.03|583.19|580.79|582.43|580.03|0
1631521500000|2021-09-13 08:25:00|582.33|579.93|582.81|580.41|583|580.6|582.24|579.84|0
1631521800000|2021-09-13 08:30:00|583|580.6|581.66|579.26|583.19|580.79|581.66|579.26|0
1631522100000|2021-09-13 08:35:00|581.85|579.45|580.9|578.5|581.85|579.45|580.71|578.31|0
1631522400000|2021-09-13 08:40:00|581.09|578.69|581.08|578.68|581.47|579.07|580.89|578.49|0
1631522700000|2021-09-13 08:45:00|580.89|578.49|580.51|578.11|581.27|578.87|579.75|577.35|0
1631523000000|2021-09-13 08:50:00|580.32|577.92|580.32|577.92|580.6|578.2|580.13|577.73|0
1631523300000|2021-09-13 08:55:00|580.51|578.11|580.89|578.49|581.08|578.68|580.13|577.73|0
1631523600000|2021-09-13 09:00:00|580.98|578.58|580.69|578.29|581.46|579.06|580.69|578.29|0
1631523900000|2021-09-13 09:05:00|580.79|578.39|580.69|578.29|581.07|578.67|580.5|578.1|0
1631524200000|2021-09-13 09:10:00|580.5|578.1|579.7|577.3|580.5|578.1|578.34|575.94|0
1631524500000|2021-09-13 09:15:00|579.6|577.2|579.7|577.3|580.46|578.06|579.51|577.11|0
1631524800000|2021-09-13 09:20:00|579.89|577.49|580.65|578.25|581.22|578.82|579.89|577.49|0
1631525100000|2021-09-13 09:25:00|580.84|578.44|580.74|578.34|581.03|578.63|580.08|577.68|0
1631525400000|2021-09-13 09:30:00|580.84|578.44|579.88|577.48|581.03|578.63|579.88|577.48|0
1631525700000|2021-09-13 09:35:00|580.08|577.68|580.64|578.24|580.65|578.25|579.88|577.48|0
1631526000000|2021-09-13 09:40:00|580.84|578.44|581.02|578.62|581.21|578.81|580.26|577.86|0
1631526300000|2021-09-13 09:45:00|581.21|578.81|580.83|578.43|581.21|578.81|580.64|578.24|0
1631526600000|2021-09-13 09:50:00|581.02|578.62|581.02|578.62|581.21|578.81|580.64|578.24|0
1631526900000|2021-09-13 09:55:00|581.21|578.81|581.21|578.81|581.4|579|581.02|578.62|0
1631527200000|2021-09-13 10:00:00|581.11|578.71|581.59|579.19|581.78|579.38|581.02|578.62|0
1631527500000|2021-09-13 10:05:00|581.68|579.28|582.54|580.14|583.11|580.71|581.3|578.9|0
1631527800000|2021-09-13 10:10:00|582.63|580.23|582.54|580.14|582.92|580.52|581.96|579.56|0
1631528100000|2021-09-13 10:15:00|582.35|579.95|583.11|580.71|583.3|580.9|582.35|579.95|0
1631528400000|2021-09-13 10:20:00|583.3|580.9|583.49|581.09|583.68|581.28|583.11|580.71|0
1631529000000|2021-09-13 10:30:00|585.01|582.61|585.97|583.57|585.97|583.57|584.63|582.23|0
1631529300000|2021-09-13 10:35:00|586.16|583.76|585.77|583.37|586.92|584.52|585.2|582.8|0
1631529600000|2021-09-13 10:40:00|585.96|583.56|586.73|584.33|586.92|584.52|585.96|583.56|0
1631529900000|2021-09-13 10:45:00|586.92|584.52|586.34|583.94|586.92|584.52|586.34|583.94|0
1631530200000|2021-09-13 10:50:00|586.53|584.13|585.96|583.56|586.53|584.13|585.38|582.98|0
1631530500000|2021-09-13 10:55:00|585.77|583.37|585.76|583.36|586.15|583.75|585.76|583.36|0
1631530800000|2021-09-13 11:00:00|585.96|583.56|585.57|583.17|586.15|583.75|585.19|582.79|0
1631531100000|2021-09-13 11:05:00|585.76|583.36|585.19|582.79|585.95|583.55|585|582.6|0
1631531400000|2021-09-13 11:10:00|585|582.6|584.61|582.21|585.38|582.98|584.42|582.02|0
1631531700000|2021-09-13 11:15:00|584.8|582.4|584.42|582.02|585.76|583.36|584.42|582.02|0
1631532000000|2021-09-13 11:20:00|584.61|582.21|584.42|582.02|585.37|582.97|583.65|581.25|0
1631532300000|2021-09-13 11:25:00|584.22|581.82|583.84|581.44|584.41|582.01|583.84|581.44|0
1631532600000|2021-09-13 11:30:00|583.65|581.25|583.07|580.67|584.22|581.82|582.69|580.29|0
1631532900000|2021-09-13 11:35:00|582.88|580.48|583.26|580.86|583.45|581.05|582.88|580.48|0
1631533200000|2021-09-13 11:40:00|583.45|581.05|583.26|580.86|583.45|581.05|583.07|580.67|0
1631533500000|2021-09-13 11:45:00|583.45|581.05|583.45|581.05|583.64|581.24|583.26|580.86|0
1631533800000|2021-09-13 11:50:00|583.26|580.86|583.83|581.43|584.21|581.81|583.26|580.86|0
1631534100000|2021-09-13 11:55:00|583.64|581.24|584.4|582|584.4|582|583.64|581.24|0
1631534400000|2021-09-13 12:00:00|584.21|581.81|584.97|582.57|585.16|582.76|583.63|581.23|0
1631534700000|2021-09-13 12:05:00|585.16|582.76|585.35|582.95|585.73|583.33|585.16|582.76|0
1631535000000|2021-09-13 12:10:00|585.54|583.14|585.92|583.52|585.92|583.52|585.35|582.95|0
1631535300000|2021-09-13 12:15:00|586.11|583.71|585.54|583.14|586.31|583.91|584.96|582.56|0
1631535600000|2021-09-13 12:20:00|585.35|582.95|585.15|582.75|585.35|582.95|584.96|582.56|0
1631535900000|2021-09-13 12:25:00|584.96|582.56|585.72|583.32|585.72|583.32|584.58|582.18|0
1631536200000|2021-09-13 12:30:00|585.92|583.52|585.15|582.75|586.49|584.09|585.15|582.75|0
1631536500000|2021-09-13 12:35:00|584.96|582.56|584.57|582.17|585.53|583.13|584.19|581.79|0
1631536800000|2021-09-13 12:40:00|584.76|582.36|586.67|584.27|586.87|584.47|584.38|581.98|0
1631537100000|2021-09-13 12:45:00|586.29|583.89|587.82|585.42|587.82|585.42|586.29|583.89|0
1631537400000|2021-09-13 12:50:00|588.01|585.61|587.63|585.23|588.4|586|587.44|585.04|0
1631537700000|2021-09-13 12:55:00|587.44|585.04|588.01|585.61|588.2|585.8|587.44|585.04|0
1631538000000|2021-09-13 13:00:00|588.2|585.8|588.77|586.37|588.77|586.37|587.62|585.22|0
1631538300000|2021-09-13 13:05:00|588.67|586.27|589.54|587.14|589.73|587.33|588.58|586.18|0
1631538600000|2021-09-13 13:10:00|589.35|586.95|588.19|585.79|589.92|587.52|588.19|585.79|0
1631538900000|2021-09-13 13:15:00|588.39|585.99|587.04|584.64|588.96|586.56|586.28|583.88|0
1631539200000|2021-09-13 13:20:00|587.23|584.83|589.91|587.51|590.11|587.71|587.23|584.83|0
1631539500000|2021-09-13 13:25:00|589.72|587.32|590.1|587.7|590.87|588.47|589.34|586.94|0
1631539800000|2021-09-13 13:30:00|590.49|588.09|587.04|584.64|591.83|589.43|586.65|584.25|0
1631540100000|2021-09-13 13:35:00|586.84|584.44|582.66|580.26|588.38|585.98|581.67|579.27|0
1631540400000|2021-09-13 13:40:00|583.04|580.64|579.03|576.63|583.99|581.59|577.32|574.92|0
1631540700000|2021-09-13 13:45:00|578.65|576.25|578.13|575.73|579.22|576.82|575.99|573.59|0
1631541000000|2021-09-13 13:50:00|577.94|575.54|582.5|580.1|585.18|582.78|577.94|575.54|0
1631541300000|2021-09-13 13:55:00|582.31|579.91|579.26|576.86|583.08|580.68|579.07|576.67|0
1631541600000|2021-09-13 14:00:00|578.88|576.48|572.8|570.4|580.98|578.58|571.86|569.46|0
1631541900000|2021-09-13 14:05:00|571.67|569.27|570.72|568.32|572.05|569.65|568.64|566.24|0
1631542200000|2021-09-13 14:10:00|570.53|568.13|569.52|567.12|570.84|568.44|567.15|564.75|0
1631542500000|2021-09-13 14:15:00|569.33|566.93|568.57|566.17|570.84|568.44|566.59|564.19|0
1631542800000|2021-09-13 14:20:00|569.14|566.74|568|565.6|572.54|570.14|567.25|564.85|0
1631543100000|2021-09-13 14:25:00|568.38|565.98|570.64|568.24|571.02|568.62|567.25|564.85|0
1631543400000|2021-09-13 14:30:00|570.83|568.43|569.7|567.3|572.91|570.51|567.24|564.84|0
1631543700000|2021-09-13 14:35:00|568.75|566.35|573.29|570.89|574.81|572.41|568|565.6|0
1631544000000|2021-09-13 14:40:00|573.48|571.08|571.58|569.18|575.18|572.78|570.83|568.43|0
1631544300000|2021-09-13 14:45:00|571.96|569.56|575.63|573.23|579.51|577.11|571.77|569.37|0
1631544600000|2021-09-13 14:50:00|575.82|573.42|575.06|572.66|576.96|574.56|574.87|572.47|0
1631544900000|2021-09-13 14:55:00|575.25|572.85|574.07|571.67|576.58|574.18|573.69|571.29|0
1631545200000|2021-09-13 15:00:00|574.45|572.05|572.73|570.33|575.2|572.8|572.36|569.96|0
1631545500000|2021-09-13 15:05:00|573.3|570.9|572.35|569.95|575.2|572.8|571.79|569.39|0
1631545800000|2021-09-13 15:10:00|571.78|569.38|564.03|561.63|571.97|569.57|562.99|560.59|0
1631546100000|2021-09-13 15:15:00|563.84|561.44|563.46|561.06|564.21|561.81|560.45|558.05|0
1631546400000|2021-09-13 15:20:00|563.08|560.68|567.03|564.63|567.03|564.63|560.26|557.86|0
1631546700000|2021-09-13 15:25:00|567.59|565.19|568.16|565.76|568.91|566.51|565.89|563.49|0
1631547000000|2021-09-13 15:30:00|568.54|566.14|570.78|568.38|572.34|569.94|568.16|565.76|0
1631547300000|2021-09-13 15:35:00|570.59|568.19|570.4|568|571.54|569.14|567.19|564.79|0
1631547600000|2021-09-13 15:40:00|570.59|568.19|567.56|565.16|570.97|568.57|567.38|564.98|0
1631547900000|2021-09-13 15:45:00|567.38|564.98|566.62|564.22|571.53|569.13|566.43|564.03|0
1631548200000|2021-09-13 15:50:00|566.81|564.41|566.43|564.03|567.75|565.35|565.3|562.9|0
1631548500000|2021-09-13 15:55:00|566.62|564.22|565.29|562.89|568.31|565.91|564.54|562.14|0
1631548800000|2021-09-13 16:00:00|565.48|563.08|563.97|561.57|565.48|563.08|563.03|560.63|0
1631549100000|2021-09-13 16:05:00|564.16|561.76|563.97|561.57|565.86|563.46|563.22|560.82|0
1631549400000|2021-09-13 16:10:00|563.78|561.38|568.87|566.47|569.63|567.23|563.78|561.38|0
1631549700000|2021-09-13 16:15:00|568.68|566.28|567.36|564.96|569.44|567.04|566.23|563.83|0
1631550000000|2021-09-13 16:20:00|567.55|565.15|570.57|568.17|571.14|568.74|566.6|564.2|0
1631550300000|2021-09-13 16:25:00|570.38|567.98|568.49|566.09|570.76|568.36|568.3|565.9|0
1631550600000|2021-09-13 16:30:00|568.3|565.9|568.68|566.28|570.38|567.98|568.11|565.71|0
1631550900000|2021-09-13 16:35:00|568.86|566.46|568.48|566.08|570.38|567.98|568.3|565.9|0
1631551200000|2021-09-13 16:40:00|568.67|566.27|566.03|563.63|568.67|566.27|565.09|562.69|0
1631551500000|2021-09-13 16:45:00|565.84|563.44|566.97|564.57|567.91|565.51|565.27|562.87|0
1631551800000|2021-09-13 16:50:00|567.16|564.76|568.1|565.7|568.86|566.46|567.16|564.76|0
1631552100000|2021-09-13 16:55:00|567.91|565.51|570.18|567.78|570.93|568.53|567.91|565.51|0
1631552400000|2021-09-13 17:00:00|570.37|567.97|568.85|566.45|571.5|569.1|568.85|566.45|0
1631552700000|2021-09-13 17:05:00|569.23|566.83|570.36|567.96|572.63|570.23|568.85|566.45|0
1631553000000|2021-09-13 17:10:00|570.55|568.15|568.85|566.45|570.55|568.15|568.66|566.26|0
1631553300000|2021-09-13 17:15:00|568.66|566.26|567.52|565.12|569.03|566.63|566.58|564.18|0
1631553600000|2021-09-13 17:20:00|567.33|564.93|567.14|564.74|568.28|565.88|566.39|563.99|0
1631553900000|2021-09-13 17:25:00|566.95|564.55|564.5|562.1|567.33|564.93|563.56|561.16|0
1631554200000|2021-09-13 17:30:00|564.31|561.91|562.61|560.21|565.06|562.66|562.43|560.03|0
1631554500000|2021-09-13 17:35:00|562.8|560.4|562.8|560.4|564.12|561.72|562.61|560.21|0
1631554800000|2021-09-13 17:40:00|562.99|560.59|561.48|559.08|563.74|561.34|561.48|559.08|0
1631555100000|2021-09-13 17:45:00|561.67|559.27|562.8|560.4|563.36|560.96|561.1|558.7|0
1631555400000|2021-09-13 17:50:00|562.61|560.21|560.96|558.56|564.28|561.88|560.16|557.76|0
1631555700000|2021-09-13 17:55:00|561.14|558.74|561.89|559.49|562.08|559.68|560.39|557.99|0
1631556000000|2021-09-13 18:00:00|561.71|559.31|563.4|561|564.72|562.32|561.61|559.21|0
1631556300000|2021-09-13 18:05:00|563.21|560.81|562.64|560.24|563.96|561.56|562.45|560.05|0
1631556600000|2021-09-13 18:10:00|562.27|559.87|558.7|556.3|562.27|559.87|558.51|556.11|0
1631556900000|2021-09-13 18:15:00|558.88|556.48|559.82|557.42|559.82|557.42|557.01|554.61|0
1631557200000|2021-09-13 18:20:00|560.19|557.79|558.5|556.1|560.19|557.79|558.13|555.73|0
1631557500000|2021-09-13 18:25:00|558.32|555.92|558.13|555.73|559.82|557.42|557.38|554.98|0
1631557800000|2021-09-13 18:30:00|558.31|555.91|557.56|555.16|559.25|556.85|557|554.6|0
1631558100000|2021-09-13 18:35:00|557.37|554.97|556.43|554.03|557.56|555.16|555.87|553.47|0
1631558400000|2021-09-13 18:40:00|556.25|553.85|559.81|557.41|560.18|557.78|556.25|553.85|0
1631558700000|2021-09-13 18:45:00|560.18|557.78|561.87|559.47|562.44|560.04|558.49|556.09|0
1631559000000|2021-09-13 18:50:00|561.68|559.28|559.43|557.03|562.06|559.66|559.43|557.03|0
1631559300000|2021-09-13 18:55:00|559.05|556.65|561.49|559.09|561.68|559.28|559.05|556.65|0
1631559600000|2021-09-13 19:00:00|560.93|558.53|556.24|553.84|560.93|558.53|555.86|553.46|0
1631559900000|2021-09-13 19:05:00|556.05|553.65|559.8|557.4|561.86|559.46|555.86|553.46|0
1631560200000|2021-09-13 19:10:00|560.73|558.33|564.12|561.72|565.25|562.85|560.73|558.33|0
1631560500000|2021-09-13 19:15:00|563.55|561.15|565.25|562.85|566.38|563.98|562.61|560.21|0
1631560800000|2021-09-13 19:20:00|565.06|562.66|566.94|564.54|567.51|565.11|563.36|560.96|0
1631561100000|2021-09-13 19:25:00|566.75|564.35|569.77|567.37|570.15|567.75|565.62|563.22|0
1631561400000|2021-09-13 19:30:00|569.96|567.56|570.53|568.13|571.47|569.07|568.26|565.86|0
1631561700000|2021-09-13 19:35:00|570.72|568.32|569.77|567.37|570.72|568.32|569.01|566.61|0
1631562000000|2021-09-13 19:40:00|569.1|566.7|566.93|564.53|569.58|567.18|566.74|564.34|0
1631562300000|2021-09-13 19:45:00|567.31|564.91|566.55|564.15|568.82|566.42|565.61|563.21|0
1631562600000|2021-09-13 19:50:00|566.74|564.34|569.74|567.34|570.93|568.53|566.74|564.34|0
1631562900000|2021-09-13 19:55:00|569.65|567.25|572.49|570.09|572.68|570.28|569.46|567.06|0
1631563200000|2021-09-13 20:00:00|572.87|570.47|576.87|574.47|576.87|574.47|572.49|570.09|0
1631563500000|2021-09-13 20:05:00|573.92|571.52|575.88|573.48|576.08|573.68|573.92|571.52|0
1631563800000|2021-09-13 20:10:00|576.07|573.67|576.45|574.05|576.64|574.24|575.88|573.48|0
1631564100000|2021-09-13 20:15:00|577.22|574.42|577.41|574.61|577.79|574.99|576.65|573.85|0
1631564400000|2021-09-13 20:20:00|577.5|574.7|577.41|574.61|577.6|574.8|577.41|574.61|0
1631564700000|2021-09-13 20:25:00|577.6|574.8|577.79|574.99|577.98|575.18|577.6|574.8|0
1631565000000|2021-09-13 20:30:00|577.98|575.18|578.74|575.94|579.12|576.32|577.98|575.18|0
1631565300000|2021-09-13 20:35:00|578.55|575.75|578.93|576.13|578.93|576.13|578.55|575.75|0
1631565900000|2021-09-13 20:45:00|579.12|576.32|578.92|576.12|579.12|576.32|578.92|576.12|0
1631566200000|2021-09-13 20:50:00|579.11|576.31|578.92|576.12|579.11|576.31|578.92|576.12|0
1631566500000|2021-09-13 20:55:00|578.73|575.93|578.82|576.02|578.82|576.02|578.06|575.26|0
1631566800000|2021-09-13 21:00:00|578.48|575.68|578.31|575.51|578.48|575.68|578.19|575.39|0
1631567100000|2021-09-13 21:05:00|578.24|575.44|578.27|575.47|578.33|575.53|578.24|575.44|0
1631567400000|2021-09-13 21:10:00|578.33|575.53|578.39|575.59|578.39|575.59|578.3|575.5|0
1631567700000|2021-09-13 21:15:00|578.24|575.44|578.3|575.5|578.38|575.58|578.19|575.39|0
1631568000000|2021-09-13 21:20:00|578.27|575.47|578.21|575.41|578.27|575.47|578.13|575.33|0
1631568300000|2021-09-13 21:25:00|578.24|575.44|578.18|575.38|578.3|575.5|578.13|575.33|0
1631568600000|2021-09-13 21:30:00|578.3|575.5|578.13|575.33|578.3|575.5|578.13|575.33|0
1631568900000|2021-09-13 21:35:00|578.12|575.32|578.07|575.27|578.12|575.32|578.01|575.21|0
1631569200000|2021-09-13 21:40:00|578.12|575.32|578.15|575.35|578.23|575.43|578.04|575.24|0
1631569500000|2021-09-13 21:45:00|578.17|575.37|578.23|575.43|578.42|575.62|578.17|575.37|0
1631569800000|2021-09-13 21:50:00|578.29|575.49|578.2|575.4|578.31|575.51|578.17|575.37|0
1631570100000|2021-09-13 21:55:00|578.17|575.37|578.06|575.26|578.2|575.4|578.03|575.23|0
1631570400000|2021-09-13 22:00:00|577.65|574.85|576.79|573.99|578.22|575.42|576.6|573.8|0
1631570700000|2021-09-13 22:05:00|576.98|574.18|576.79|573.99|576.98|574.18|576.6|573.8|0
1631571000000|2021-09-13 22:10:00|576.98|574.18|576.6|573.8|576.98|574.18|576.5|573.7|0
1631571300000|2021-09-13 22:15:00|576.41|573.61|577.55|574.75|577.55|574.75|576.41|573.61|0
1631571600000|2021-09-13 22:20:00|577.74|574.94|579.07|576.27|579.07|576.27|577.74|574.94|0
1631571900000|2021-09-13 22:25:00|579.26|576.46|578.88|576.08|579.26|576.46|578.69|575.89|0
1631572200000|2021-09-13 22:30:00|579.07|576.27|579.07|576.27|579.45|576.65|579.07|576.27|0
1631572500000|2021-09-13 22:35:00|578.88|576.08|579.64|576.84|579.83|577.03|578.88|576.08|0
1631572800000|2021-09-13 22:40:00|579.54|576.74|579.06|576.26|579.64|576.84|578.96|576.16|0
1631573100000|2021-09-13 22:45:00|579.25|576.45|579.44|576.64|579.63|576.83|579.25|576.45|0
1631573400000|2021-09-13 22:50:00|579.63|576.83|579.63|576.83|580.2|577.4|579.63|576.83|0
1631573700000|2021-09-13 22:55:00|579.44|576.64|579.06|576.26|579.63|576.83|578.87|576.07|0
1631574000000|2021-09-13 23:00:00|579.25|576.45|579.05|576.25|579.82|577.02|579.05|576.25|0
1631574300000|2021-09-13 23:05:00|578.86|576.06|578.86|576.06|579.24|576.44|578.48|575.68|0
1631574600000|2021-09-13 23:10:00|578.67|575.87|577.71|574.91|578.67|575.87|577.52|574.72|0
1631574900000|2021-09-13 23:15:00|577.9|575.1|577.52|574.72|577.9|575.1|577.52|574.72|0
1631575200000|2021-09-13 23:20:00|577.33|574.53|577.52|574.72|577.52|574.72|577.33|574.53|0
1631575500000|2021-09-13 23:25:00|577.71|574.91|578.09|575.29|578.28|575.48|577.71|574.91|0
1631575800000|2021-09-13 23:30:00|577.9|575.1|578.28|575.48|578.28|575.48|577.71|574.91|0
1631576100000|2021-09-13 23:35:00|578.09|575.29|577.51|574.71|578.09|575.29|577.32|574.52|0
1631576400000|2021-09-13 23:40:00|577.7|574.9|577.32|574.52|577.7|574.9|577.32|574.52|0
1631576700000|2021-09-13 23:45:00|577.51|574.71|577.89|575.09|577.89|575.09|577.32|574.52|0
1631577000000|2021-09-13 23:50:00|577.7|574.9|578.46|575.66|578.65|575.85|577.51|574.71|0
1631577300000|2021-09-13 23:55:00|578.65|575.85|578.27|575.47|578.65|575.85|578.08|575.28|0
1631577600000|2021-09-14 00:00:00|578.08|575.28|578.07|575.27|578.84|576.04|576.74|573.94|0
1631577900000|2021-09-14 00:05:00|577.88|575.08|576.93|574.13|578.26|575.46|576.36|573.56|0
1631578200000|2021-09-14 00:10:00|577.12|574.32|576.16|573.36|577.12|574.32|575.97|573.17|0
1631578500000|2021-09-14 00:15:00|575.97|573.17|576.54|573.74|576.54|573.74|575.59|572.79|0
1631578800000|2021-09-14 00:20:00|576.35|573.55|576.16|573.36|576.73|573.93|575.78|572.98|0
1631579100000|2021-09-14 00:25:00|575.97|573.17|576.73|573.93|577.11|574.31|575.97|573.17|0
1631579400000|2021-09-14 00:30:00|576.92|574.12|577.11|574.31|577.68|574.88|576.73|573.93|0
1631579700000|2021-09-14 00:35:00|577.3|574.5|578.63|575.83|578.82|576.02|577.3|574.5|0
1631580000000|2021-09-14 00:40:00|578.82|576.02|578.06|575.26|579.01|576.21|578.06|575.26|0
1631580300000|2021-09-14 00:45:00|577.86|575.06|578.43|575.63|578.43|575.63|577.86|575.06|0
1631580600000|2021-09-14 00:50:00|578.24|575.44|577.67|574.87|578.24|575.44|577.48|574.68|0
1631580900000|2021-09-14 00:55:00|577.86|575.06|578.24|575.44|578.43|575.63|577.86|575.06|0
1631581200000|2021-09-14 01:00:00|578.43|575.63|578.81|576.01|579.38|576.58|578.24|575.44|0
1631581500000|2021-09-14 01:05:00|578.62|575.82|578.43|575.63|579|576.2|578.04|575.24|0
1631581800000|2021-09-14 01:10:00|578.62|575.82|578.23|575.43|579.19|576.39|578.23|575.43|0
1631582100000|2021-09-14 01:15:00|578.42|575.62|579.37|576.57|579.76|576.96|578.23|575.43|0
1631582400000|2021-09-14 01:20:00|579.18|576.38|580.14|577.34|580.14|577.34|579.18|576.38|0
1631582700000|2021-09-14 01:25:00|580.33|577.53|580.71|577.91|580.9|578.1|580.33|577.53|0
1631583000000|2021-09-14 01:30:00|581.09|578.29|581.09|578.29|581.85|579.05|580.13|577.33|0
1631583300000|2021-09-14 01:35:00|580.89|578.09|581.66|578.86|582.04|579.24|580.7|577.9|0
1631583600000|2021-09-14 01:40:00|581.47|578.67|580.51|577.71|581.47|578.67|580.32|577.52|0
1631583900000|2021-09-14 01:45:00|580.41|577.61|579.93|577.13|580.89|578.09|579.74|576.94|0
1631584200000|2021-09-14 01:50:00|579.74|576.94|580.5|577.7|580.7|577.9|579.36|576.56|0
1631584500000|2021-09-14 01:55:00|580.69|577.89|580.5|577.7|580.88|578.08|579.93|577.13|0
1631584800000|2021-09-14 02:00:00|580.69|577.89|581.45|578.65|581.46|578.66|580.12|577.32|0
1631585100000|2021-09-14 02:05:00|581.26|578.46|581.45|578.65|581.64|578.84|580.69|577.89|0
1631585400000|2021-09-14 02:10:00|581.26|578.46|579.92|577.12|581.26|578.46|579.73|576.93|0
1631585700000|2021-09-14 02:15:00|580.11|577.31|580.87|578.07|580.88|578.08|579.54|576.74|0
1631586000000|2021-09-14 02:20:00|580.68|577.88|581.09|578.29|582.62|579.82|580.68|577.88|0
1631586300000|2021-09-14 02:25:00|581.28|578.48|579.75|576.95|581.47|578.67|579.37|576.57|0
1631586600000|2021-09-14 02:30:00|579.94|577.14|578.99|576.19|580.14|577.34|578.23|575.43|0
1631586900000|2021-09-14 02:35:00|579.18|576.38|579.37|576.57|579.37|576.57|578.8|576|0
1631587200000|2021-09-14 02:40:00|579.18|576.38|579.94|577.14|580.13|577.33|579.18|576.38|0
1631587500000|2021-09-14 02:45:00|579.75|576.95|579.75|576.95|580.13|577.33|579.56|576.76|0
1631587800000|2021-09-14 02:50:00|579.94|577.14|579.93|577.13|580.13|577.33|579.74|576.94|0
1631588100000|2021-09-14 02:55:00|579.74|576.94|578.98|576.18|580.12|577.32|578.79|575.99|0
1631588400000|2021-09-14 03:00:00|579.17|576.37|578.6|575.8|579.17|576.37|578.22|575.42|0
1631588700000|2021-09-14 03:05:00|578.41|575.61|578.97|576.17|579.55|576.75|578.41|575.61|0
1631589000000|2021-09-14 03:10:00|578.78|575.98|578.97|576.17|579.16|576.36|578.59|575.79|0
1631589300000|2021-09-14 03:15:00|579.16|576.36|579.16|576.36|579.35|576.55|578.59|575.79|0
1631589600000|2021-09-14 03:20:00|579.35|576.55|579.73|576.93|579.73|576.93|578.97|576.17|0
1631589900000|2021-09-14 03:25:00|579.54|576.74|579.92|577.12|580.11|577.31|579.54|576.74|0
1631590200000|2021-09-14 03:30:00|580.11|577.31|579.53|576.73|580.11|577.31|579.15|576.35|0
1631590500000|2021-09-14 03:35:00|579.72|576.92|580.29|577.49|580.49|577.69|579.72|576.92|0
1631590800000|2021-09-14 03:40:00|580.48|577.68|580.29|577.49|580.87|578.07|580.1|577.3|0
1631591100000|2021-09-14 03:45:00|580.48|577.68|580.48|577.68|580.67|577.87|580.29|577.49|0
1631591400000|2021-09-14 03:50:00|580.29|577.49|580.48|577.68|580.48|577.68|580.1|577.3|0
1631591700000|2021-09-14 03:55:00|580.29|577.49|580.67|577.87|581.05|578.25|580.29|577.49|0
1631592000000|2021-09-14 04:00:00|580.48|577.68|580.28|577.48|580.67|577.87|580.28|577.48|0
1631592300000|2021-09-14 04:05:00|580.09|577.29|579.71|576.91|580.09|577.29|579.71|576.91|0
1631592600000|2021-09-14 04:10:00|579.9|577.1|579.52|576.72|580.09|577.29|579.14|576.34|0
1631592900000|2021-09-14 04:15:00|579.71|576.91|579.7|576.9|579.71|576.91|579.51|576.71|0
1631593200000|2021-09-14 04:20:00|579.51|576.71|579.7|576.9|579.7|576.9|579.51|576.71|0
1631593500000|2021-09-14 04:25:00|579.51|576.71|580.08|577.28|580.08|577.28|579.51|576.71|0
1631593800000|2021-09-14 04:30:00|580.27|577.47|580.46|577.66|580.46|577.66|579.89|577.09|0
1631594100000|2021-09-14 04:35:00|580.65|577.85|580.65|577.85|581.03|578.23|580.46|577.66|0
1631594400000|2021-09-14 04:40:00|580.46|577.66|580.46|577.66|580.65|577.85|580.08|577.28|0
1631594700000|2021-09-14 04:45:00|580.26|577.46|580.07|577.27|580.46|577.66|579.88|577.08|0
1631595000000|2021-09-14 04:50:00|580.26|577.46|580.45|577.65|580.45|577.65|579.88|577.08|0
1631595300000|2021-09-14 04:55:00|580.26|577.46|580.26|577.46|580.64|577.84|580.26|577.46|0
1631595600000|2021-09-14 05:00:00|579.88|577.08|581.21|578.41|581.59|578.79|579.88|577.08|0
1631595900000|2021-09-14 05:05:00|581.02|578.22|580.25|577.45|581.02|578.22|580.06|577.26|0
1631596200000|2021-09-14 05:10:00|580.44|577.64|580.63|577.83|580.63|577.83|579.68|576.88|0
1631596500000|2021-09-14 05:15:00|580.44|577.64|579.49|576.69|580.82|578.02|579.49|576.69|0
1631596800000|2021-09-14 05:20:00|579.68|576.88|581.58|578.78|581.77|578.97|579.68|576.88|0
1631597100000|2021-09-14 05:25:00|581.77|578.97|581.77|578.97|582.34|579.54|581.58|578.78|0
1631597400000|2021-09-14 05:30:00|581.96|579.16|580.43|577.63|581.96|579.16|580.05|577.25|0
1631597700000|2021-09-14 05:35:00|580.62|577.82|581.19|578.39|581.2|578.4|580.62|577.82|0
1631598000000|2021-09-14 05:40:00|581|578.2|580.05|577.25|581.19|578.39|579.29|576.49|0
1631598300000|2021-09-14 05:45:00|579.86|577.06|581|578.2|581|578.2|579.86|577.06|0
1631598600000|2021-09-14 05:50:00|580.81|578.01|580.04|577.24|581|578.2|579.85|577.05|0
1631598900000|2021-09-14 05:55:00|579.85|577.05|579.66|576.86|580.23|577.43|579.66|576.86|0
1631599200000|2021-09-14 06:00:00|579.28|576.48|577.68|574.88|580.04|577.24|577.68|574.88|0
1631599500000|2021-09-14 06:05:00|577.87|575.07|578.43|575.63|578.82|576.02|577.3|574.5|0
1631599800000|2021-09-14 06:10:00|578.24|575.44|576.91|574.11|578.24|575.44|576.72|573.92|0
1631600100000|2021-09-14 06:15:00|576.72|573.92|578.05|575.25|578.43|575.63|576.72|573.92|0
1631600400000|2021-09-14 06:20:00|578.24|575.44|579.57|576.77|579.76|576.96|577.86|575.06|0
1631600700000|2021-09-14 06:25:00|579.38|576.58|579.38|576.58|579.57|576.77|578.62|575.82|0
1631601000000|2021-09-14 06:30:00|579.28|576.48|578.42|575.62|579.38|576.58|578.23|575.43|0
1631601300000|2021-09-14 06:35:00|578.61|575.81|576.52|573.72|578.61|575.81|576.52|573.72|0
1631601600000|2021-09-14 06:40:00|576.14|573.34|575.57|572.77|576.52|573.72|575.38|572.58|0
1631601900000|2021-09-14 06:45:00|575.76|572.96|576.33|573.53|577.09|574.29|575.76|572.96|0
1631602200000|2021-09-14 06:50:00|576.14|573.34|575.37|572.57|576.32|573.52|575.18|572.38|0
1631602500000|2021-09-14 06:55:00|575.18|572.38|573.85|571.05|575.18|572.38|573.85|571.05|0
1631602800000|2021-09-14 07:00:00|574.23|571.43|574.61|571.81|575.75|572.95|573.09|570.29|0
1631603100000|2021-09-14 07:05:00|574.22|571.82|576.12|573.72|576.12|573.72|574.03|571.63|0
1631603400000|2021-09-14 07:10:00|576.31|573.91|572.13|569.73|576.69|574.29|572.13|569.73|0
1631603700000|2021-09-14 07:15:00|572.03|569.63|573.83|571.43|573.83|571.43|571.18|568.78|0
1631604000000|2021-09-14 07:20:00|574.02|571.62|570.04|567.64|574.02|571.62|569.85|567.45|0
1631604300000|2021-09-14 07:25:00|570.23|567.83|571.37|568.97|571.37|568.97|569.85|567.45|0
1631604600000|2021-09-14 07:30:00|571.56|569.16|569.09|566.69|571.93|569.53|569.09|566.69|0
1631604900000|2021-09-14 07:35:00|569.28|566.88|570.23|567.83|570.23|567.83|569.09|566.69|0
1631605200000|2021-09-14 07:40:00|569.66|567.26|569.09|566.69|570.22|567.82|569.09|566.69|0
1631605500000|2021-09-14 07:45:00|569.28|566.88|570.79|568.39|570.98|568.58|569.09|566.69|0
1631605800000|2021-09-14 07:50:00|570.98|568.58|573.06|570.66|573.25|570.85|570.79|568.39|0
1631606100000|2021-09-14 07:55:00|573.15|570.75|574.76|572.36|574.95|572.55|572.87|570.47|0
1631606400000|2021-09-14 08:00:00|574.57|572.17|574.95|572.55|576.28|573.88|574.19|571.79|0
1631606700000|2021-09-14 08:05:00|575.14|572.74|575.14|572.74|575.9|573.5|574.19|571.79|0
1631607000000|2021-09-14 08:10:00|575.33|572.93|575.23|572.83|575.9|573.5|574.85|572.45|0
1631607300000|2021-09-14 08:15:00|575.14|572.74|572.67|570.27|575.33|572.93|572.67|570.27|0
1631607600000|2021-09-14 08:20:00|572.86|570.46|574.94|572.54|574.94|572.54|572.48|570.08|0
1631607900000|2021-09-14 08:25:00|575.13|572.73|577.03|574.63|577.22|574.82|574.75|572.35|0
1631608200000|2021-09-14 08:30:00|577.22|574.82|578.36|575.96|578.36|575.96|577.22|574.82|0
1631608500000|2021-09-14 08:35:00|578.55|576.15|580.07|577.67|580.45|578.05|578.55|576.15|0
1631608800000|2021-09-14 08:40:00|579.88|577.48|579.69|577.29|580.45|578.05|579.31|576.91|0
1631609100000|2021-09-14 08:45:00|579.5|577.1|578.16|575.76|579.5|577.1|578.16|575.76|0
1631609400000|2021-09-14 08:50:00|578.35|575.95|578.73|576.33|578.92|576.52|578.16|575.76|0
1631609700000|2021-09-14 08:55:00|578.92|576.52|578.73|576.33|579.68|577.28|578.73|576.33|0
1631610000000|2021-09-14 09:00:00|578.92|576.52|578.35|575.95|579.3|576.9|577.97|575.57|0
1631610300000|2021-09-14 09:05:00|578.16|575.76|579.1|576.7|579.29|576.89|578.16|575.76|0
1631610600000|2021-09-14 09:10:00|579.29|576.89|579.86|577.46|580.25|577.85|579.1|576.7|0
1631610900000|2021-09-14 09:15:00|579.76|577.36|579.86|577.46|580.24|577.84|579.1|576.7|0
1631611200000|2021-09-14 09:20:00|580.05|577.65|578.72|576.32|580.05|577.65|578.72|576.32|0
1631611500000|2021-09-14 09:25:00|578.91|576.51|578.52|576.12|579.1|576.7|578.52|576.12|0
1631611800000|2021-09-14 09:30:00|578.71|576.31|578.52|576.12|578.71|576.31|578.14|575.74|0
1631612100000|2021-09-14 09:35:00|578.14|575.74|577.95|575.55|578.33|575.93|577.76|575.36|0
1631612400000|2021-09-14 09:40:00|577.76|575.36|577.19|574.79|577.95|575.55|576.43|574.03|0
1631612700000|2021-09-14 09:45:00|577.38|574.98|576.8|574.4|577.38|574.98|576.8|574.4|0
1631613000000|2021-09-14 09:50:00|576.42|574.02|575.85|573.45|576.42|574.02|575.28|572.88|0
1631613300000|2021-09-14 09:55:00|575.66|573.26|575.47|573.07|575.85|573.45|575.47|573.07|0
1631613600000|2021-09-14 10:00:00|575.28|572.88|575.66|573.26|575.66|573.26|574.52|572.12|0
1631613900000|2021-09-14 10:05:00|575.85|573.45|576.03|573.63|576.42|574.02|575.66|573.26|0
1631614200000|2021-09-14 10:10:00|576.13|573.73|577.93|575.53|577.93|575.53|576.03|573.63|0
1631614500000|2021-09-14 10:15:00|577.74|575.34|577.93|575.53|578.5|576.1|577.55|575.15|0
1631614800000|2021-09-14 10:20:00|578.12|575.72|577.55|575.15|578.12|575.72|577.55|575.15|0
1631615100000|2021-09-14 10:25:00|577.74|575.34|578.5|576.1|578.5|576.1|577.74|575.34|0
1631615400000|2021-09-14 10:30:00|578.69|576.29|578.5|576.1|578.88|576.48|578.31|575.91|0
1631615700000|2021-09-14 10:35:00|578.49|576.09|578.49|576.09|578.68|576.28|578.3|575.9|0
1631616000000|2021-09-14 10:40:00|578.3|575.9|578.11|575.71|578.87|576.47|577.92|575.52|0
1631616300000|2021-09-14 10:45:00|578.01|575.61|577.35|574.95|578.3|575.9|577.35|574.95|0
1631616600000|2021-09-14 10:50:00|577.16|574.76|576.39|573.99|577.35|574.95|576.39|573.99|0
1631616900000|2021-09-14 10:55:00|576.58|574.18|576.96|574.56|577.15|574.75|576.01|573.61|0
1631617200000|2021-09-14 11:00:00|576.77|574.37|576.96|574.56|577.15|574.75|576.58|574.18|0
1631617500000|2021-09-14 11:05:00|576.77|574.37|575.91|573.51|576.77|574.37|575.63|573.23|0
1631617800000|2021-09-14 11:10:00|576.01|573.61|575.82|573.42|576.01|573.61|575.44|573.04|0
1631618100000|2021-09-14 11:15:00|575.63|573.23|575.81|573.41|576.19|573.79|575.43|573.03|0
1631618400000|2021-09-14 11:20:00|576|573.6|575.62|573.22|576|573.6|575.43|573.03|0
1631618700000|2021-09-14 11:25:00|575.43|573.03|574.86|572.46|576|573.6|574.67|572.27|0
1631619000000|2021-09-14 11:30:00|574.67|572.27|576|573.6|576.38|573.98|574.48|572.08|0
1631619300000|2021-09-14 11:35:00|576.19|573.79|575.42|573.02|576.38|573.98|575.42|573.02|0
1631619600000|2021-09-14 11:40:00|575.33|572.93|574.47|572.07|575.99|573.59|574.28|571.88|0
1631619900000|2021-09-14 11:45:00|574.28|571.88|572.2|569.8|574.28|571.88|572.2|569.8|0
1631620200000|2021-09-14 11:50:00|572.01|569.61|569.16|566.76|572.01|569.61|568.22|565.82|0
1631620500000|2021-09-14 11:55:00|569.35|566.95|570.3|567.9|570.68|568.28|568.6|566.2|0
1631620800000|2021-09-14 12:00:00|570.49|568.09|571.62|569.22|571.62|569.22|568.78|566.38|0
1631621100000|2021-09-14 12:05:00|571.43|569.03|570.67|568.27|571.62|569.22|570.1|567.7|0
1631621400000|2021-09-14 12:10:00|570.86|568.46|570.86|568.46|571.05|568.65|569.53|567.13|0
1631621700000|2021-09-14 12:15:00|571.05|568.65|571.8|569.4|572.18|569.78|570.86|568.46|0
1631622000000|2021-09-14 12:20:00|571.61|569.21|571.61|569.21|571.99|569.59|571.42|569.02|0
1631622300000|2021-09-14 12:25:00|571.8|569.4|572.18|569.78|572.37|569.97|571.23|568.83|0
1631622600000|2021-09-14 12:30:00|576.54|574.14|585.55|583.15|587.4|585|576.54|574.14|0
1631622900000|2021-09-14 12:35:00|586.32|583.92|585.36|582.96|588.81|586.41|585.36|582.96|0
1631623200000|2021-09-14 12:40:00|585.55|583.15|585.93|583.53|587.85|585.45|585.55|583.15|0
1631623500000|2021-09-14 12:45:00|586.31|583.91|586.12|583.72|587.27|584.87|585.74|583.34|0
1631623800000|2021-09-14 12:50:00|585.93|583.53|585.74|583.34|587.08|584.68|585.54|583.14|0
1631624100000|2021-09-14 12:55:00|585.54|583.14|583.44|581.04|586.31|583.91|582.29|579.89|0
1631624400000|2021-09-14 13:00:00|583.63|581.23|584.58|582.18|585.54|583.14|583.63|581.23|0
1631624700000|2021-09-14 13:05:00|584.39|581.99|583.82|581.42|584.96|582.56|583.63|581.23|0
1631625000000|2021-09-14 13:10:00|584.01|581.61|584.77|582.37|584.77|582.37|583.82|581.42|0
1631625300000|2021-09-14 13:15:00|584.96|582.56|585.15|582.75|586.3|583.9|584.77|582.37|0
1631625600000|2021-09-14 13:20:00|584.96|582.56|586.1|583.7|586.3|583.9|584.96|582.56|0
1631625900000|2021-09-14 13:25:00|585.91|583.51|585.34|582.94|586.68|584.28|584.96|582.56|0
1631626200000|2021-09-14 13:30:00|585.72|583.32|582.09|579.69|587.06|584.66|581.52|579.12|0
1631626500000|2021-09-14 13:35:00|582.28|579.88|581.41|579.01|585.53|583.13|581.41|579.01|0
1631626800000|2021-09-14 13:40:00|581.32|578.92|581.51|579.11|582.85|580.45|579.61|577.21|0
1631627100000|2021-09-14 13:45:00|581.13|578.73|578.08|575.68|581.32|578.92|578.08|575.68|0
1631627400000|2021-09-14 13:50:00|577.89|575.49|572.76|570.36|579.22|576.82|572.57|570.17|0
1631627700000|2021-09-14 13:55:00|572.95|570.55|569.91|567.51|573.71|571.31|569.35|566.95|0
1631628000000|2021-09-14 14:00:00|569.35|566.95|567.18|564.78|569.35|566.95|561.44|559.04|0
1631628300000|2021-09-14 14:05:00|566.99|564.59|569.44|567.04|570.2|567.8|566.61|564.21|0
1631628600000|2021-09-14 14:10:00|569.06|566.66|565.66|563.26|569.06|566.66|565.47|563.07|0
1631628900000|2021-09-14 14:15:00|565.47|563.07|567.55|565.15|568.87|566.47|564.53|562.13|0
1631629200000|2021-09-14 14:20:00|567.74|565.34|563.22|560.82|569.44|567.04|563.22|560.82|0
1631629500000|2021-09-14 14:25:00|563.79|561.39|566.62|564.22|566.62|564.22|561.34|558.94|0
1631629800000|2021-09-14 14:30:00|566.43|564.03|564.73|562.33|567|564.6|563.6|561.2|0
1631630100000|2021-09-14 14:35:00|564.92|562.52|559.26|556.86|565.86|563.46|558.88|556.48|0
1631630400000|2021-09-14 14:40:00|559.07|556.67|559.82|557.42|561.33|558.93|558.32|555.92|0
1631630700000|2021-09-14 14:45:00|559.63|557.23|560.01|557.61|562.08|559.68|559.06|556.66|0
1631631000000|2021-09-14 14:50:00|560.19|557.79|560.38|557.98|561.32|558.92|557.94|555.54|0
1631631300000|2021-09-14 14:55:00|560.19|557.79|559.81|557.41|560.76|558.36|557.18|554.78|0
1631631600000|2021-09-14 15:00:00|560|557.6|561.32|558.92|562.64|560.24|560|557.6|0
1631631900000|2021-09-14 15:05:00|561.13|558.73|563.39|560.99|563.96|561.56|560.94|558.54|0
1631632200000|2021-09-14 15:10:00|563.58|561.18|564.33|561.93|565.47|563.07|562.82|560.42|0
1631632500000|2021-09-14 15:15:00|564.52|562.12|562.25|559.85|565.09|562.69|562.25|559.85|0
1631632800000|2021-09-14 15:20:00|562.44|560.04|565.08|562.68|565.27|562.87|562.44|560.04|0
1631633100000|2021-09-14 15:25:00|564.89|562.49|565.46|563.06|565.84|563.44|564.14|561.74|0
1631633400000|2021-09-14 15:30:00|565.27|562.87|564.89|562.49|566.59|564.19|564.32|561.92|0
1631633700000|2021-09-14 15:35:00|565.08|562.68|566.21|563.81|566.78|564.38|563.95|561.55|0
1631634000000|2021-09-14 15:40:00|566.4|564|566.36|563.96|566.97|564.57|565.41|563.01|0
1631634300000|2021-09-14 15:45:00|566.17|563.77|566.16|563.76|566.55|564.15|564.46|562.06|0
1631634600000|2021-09-14 15:50:00|565.97|563.57|562.94|560.54|566.16|563.76|562.76|560.36|0
1631634900000|2021-09-14 15:55:00|563.13|560.73|566.92|564.52|566.92|564.52|562.94|560.54|0
1631635200000|2021-09-14 16:00:00|567.11|564.71|568.62|566.22|568.81|566.41|566.35|563.95|0
1631635500000|2021-09-14 16:05:00|568.81|566.41|568.05|565.65|568.81|566.41|567.48|565.08|0
1631635800000|2021-09-14 16:10:00|567.86|565.46|567.67|565.27|567.86|565.46|566.53|564.13|0
1631636100000|2021-09-14 16:15:00|567.86|565.46|566.34|563.94|567.86|565.46|566.15|563.75|0
1631636400000|2021-09-14 16:20:00|566.15|563.75|565.39|562.99|566.72|564.32|565.39|562.99|0
1631636700000|2021-09-14 16:25:00|565.58|563.18|565.77|563.37|566.34|563.94|565.2|562.8|0
1631637000000|2021-09-14 16:30:00|565.58|563.18|564.63|562.23|565.77|563.37|563.68|561.28|0
1631637300000|2021-09-14 16:35:00|564.82|562.42|562.92|560.52|565.39|562.99|562.92|560.52|0
1631637600000|2021-09-14 16:40:00|563.11|560.71|560.09|557.69|563.11|560.71|559.71|557.31|0
1631637900000|2021-09-14 16:45:00|560.28|557.88|559.71|557.31|561.03|558.63|559.33|556.93|0
1631638200000|2021-09-14 16:50:00|559.52|557.12|559.71|557.31|560.09|557.69|558.95|556.55|0
1631638500000|2021-09-14 16:55:00|559.52|557.12|558.01|555.61|559.71|557.31|557.63|555.23|0
1631638800000|2021-09-14 17:00:00|557.82|555.42|557.25|554.85|560.08|557.68|557.07|554.67|0
1631639100000|2021-09-14 17:05:00|557.07|554.67|552.93|550.53|557.44|555.04|552.74|550.34|0
1631639400000|2021-09-14 17:10:00|553.3|550.9|553.49|551.09|554.81|552.41|552.18|549.78|0
1631639700000|2021-09-14 17:15:00|553.3|550.9|557.13|554.73|557.32|554.92|552.13|549.73|0
1631640000000|2021-09-14 17:20:00|557.32|554.92|558.07|555.67|558.64|556.24|557.32|554.92|0
1631640300000|2021-09-14 17:25:00|557.88|555.48|558.82|556.42|559.01|556.61|557.69|555.29|0
1631640600000|2021-09-14 17:30:00|558.63|556.23|556.56|554.16|558.82|556.42|555.62|553.22|0
1631640900000|2021-09-14 17:35:00|556.37|553.97|558.63|556.23|559.01|556.61|555.43|553.03|0
1631641200000|2021-09-14 17:40:00|558.82|556.42|560.41|558.01|560.41|558.01|557.88|555.48|0
1631641500000|2021-09-14 17:45:00|560.51|558.11|559.19|556.79|560.7|558.3|559|556.6|0
1631641800000|2021-09-14 17:50:00|559.38|556.98|560.51|558.11|561.26|558.86|558.81|556.41|0
1631642100000|2021-09-14 17:55:00|560.69|558.29|559.75|557.35|561.26|558.86|559.37|556.97|0
1631642400000|2021-09-14 18:00:00|559.56|557.16|558.62|556.22|559.75|557.35|558.24|555.84|0
1631642700000|2021-09-14 18:05:00|558.81|556.41|557.3|554.9|560.5|558.1|557.11|554.71|0
1631643000000|2021-09-14 18:10:00|557.11|554.71|556.54|554.14|557.67|555.27|556.17|553.77|0
1631643300000|2021-09-14 18:15:00|556.36|553.96|553.54|551.14|556.36|553.96|553.54|551.14|0
1631643600000|2021-09-14 18:20:00|553.72|551.32|553.79|551.39|554.35|551.95|550.91|548.51|0
1631643900000|2021-09-14 18:25:00|553.6|551.2|553.04|550.64|553.97|551.57|551.73|549.33|0
1631644200000|2021-09-14 18:30:00|552.85|550.45|550.23|547.83|552.85|550.45|550.23|547.83|0
1631644500000|2021-09-14 18:35:00|550.42|548.02|550.6|548.2|551.53|549.13|548.92|546.52|0
1631644800000|2021-09-14 18:40:00|550.79|548.39|552.28|549.88|552.66|550.26|550.79|548.39|0
1631645100000|2021-09-14 18:45:00|552.09|549.69|548.91|546.51|552.09|549.69|548.54|546.14|0
1631645400000|2021-09-14 18:50:00|549.1|546.7|551.15|548.75|551.15|548.75|547.24|544.84|0
1631645700000|2021-09-14 18:55:00|551.34|548.94|553.96|551.56|554.33|551.93|550.59|548.19|0
1631646000000|2021-09-14 19:00:00|553.77|551.37|553.02|550.62|553.96|551.56|552.08|549.68|0
1631646300000|2021-09-14 19:05:00|552.65|550.25|552.83|550.43|555.08|552.68|552.46|550.06|0
1631646600000|2021-09-14 19:10:00|552.64|550.24|551.33|548.93|553.77|551.37|551.14|548.74|0
1631646900000|2021-09-14 19:15:00|551.52|549.12|549.46|547.06|551.89|549.49|548.9|546.5|0
1631647200000|2021-09-14 19:20:00|549.65|547.25|550.21|547.81|553.01|550.61|548.71|546.31|0
1631647500000|2021-09-14 19:25:00|550.11|547.71|548.9|546.5|550.95|548.55|548.52|546.12|0
1631647800000|2021-09-14 19:30:00|548.71|546.31|549.83|547.43|550.58|548.18|547.78|545.38|0
1631648100000|2021-09-14 19:35:00|549.45|547.05|550.2|547.8|550.2|547.8|547.77|545.37|0
1631648400000|2021-09-14 19:40:00|549.26|546.86|550.57|548.17|551.88|549.48|548.7|546.3|0
1631648700000|2021-09-14 19:45:00|550.76|548.36|548.33|545.93|553.56|551.16|547.95|545.55|0
1631649000000|2021-09-14 19:50:00|547.95|545.55|553.75|551.35|555.06|552.66|547.58|545.18|0
1631649300000|2021-09-14 19:55:00|553.37|550.97|554.87|552.47|554.87|552.47|551.69|549.29|0
1631649600000|2021-09-14 20:00:00|555.24|552.84|554.8|552.4|555.43|553.03|553.56|551.16|0
1631649900000|2021-09-14 20:05:00|555.18|552.78|553.37|550.97|556.12|553.72|553.37|550.97|0
1631650200000|2021-09-14 20:10:00|553.87|551.47|554.05|551.65|554.43|552.03|553.68|551.28|0
1631650500000|2021-09-14 20:15:00|554.25|551.45|554.25|551.45|554.25|551.45|554.06|551.26|0
1631650800000|2021-09-14 20:20:00|554.34|551.54|554.25|551.45|554.63|551.83|554.06|551.26|0
1631651100000|2021-09-14 20:25:00|554.06|551.26|554.06|551.26|554.25|551.45|554.06|551.26|0
1631651700000|2021-09-14 20:35:00|554.05|551.25|554.05|551.25|554.05|551.25|554.05|551.25|0
1631652300000|2021-09-14 20:45:00|553.67|550.87|554.05|551.25|554.05|551.25|553.67|550.87|0
1631652600000|2021-09-14 20:50:00|553.86|551.06|554.05|551.25|554.05|551.25|553.86|551.06|0
1631652900000|2021-09-14 20:55:00|553.86|551.06|553.74|550.94|554.05|551.25|553.57|550.77|0
1631653200000|2021-09-14 21:00:00|553.82|551.02|553.62|550.82|553.9|551.1|553.62|550.82|0
1631653500000|2021-09-14 21:05:00|553.65|550.85|553.75|550.95|553.76|550.96|553.65|550.85|0
1631654100000|2021-09-14 21:15:00|553.89|551.09|554|551.2|554|551.2|553.89|551.09|0
1631654400000|2021-09-14 21:20:00|553.92|551.12|554.11|551.31|554.11|551.31|553.92|551.12|0
1631654700000|2021-09-14 21:25:00|554.08|551.28|554.02|551.22|554.13|551.33|553.99|551.19|0
1631655000000|2021-09-14 21:30:00|553.94|551.14|553.72|550.92|553.94|551.14|553.72|550.92|0
1631655300000|2021-09-14 21:35:00|553.85|551.05|553.22|550.42|553.85|551.05|553.22|550.42|0
1631655600000|2021-09-14 21:40:00|553.2|550.4|553.03|550.23|553.22|550.42|552.78|549.98|0
1631655900000|2021-09-14 21:45:00|553.05|550.25|553|550.2|553.05|550.25|552.9|550.1|0
1631656200000|2021-09-14 21:50:00|553.03|550.23|553|550.2|553.08|550.28|552.86|550.06|0
1631656500000|2021-09-14 21:55:00|553.08|550.28|553.19|550.39|553.19|550.39|553.05|550.25|0
1631656800000|2021-09-14 22:00:00|553.73|550.93|554.58|551.78|555.33|552.53|553.73|550.93|0
1631657100000|2021-09-14 22:05:00|554.77|551.97|554.2|551.4|554.77|551.97|553.64|550.84|0
1631657400000|2021-09-14 22:10:00|554.39|551.59|554.95|552.15|555.23|552.43|554.39|551.59|0
1631657700000|2021-09-14 22:15:00|555.14|552.34|555.14|552.34|555.52|552.72|554.95|552.15|0
1631658000000|2021-09-14 22:20:00|555.33|552.53|554.95|552.15|555.33|552.53|554.57|551.77|0
1631658300000|2021-09-14 22:25:00|554.76|551.96|554.19|551.39|554.76|551.96|554.19|551.39|0
1631658600000|2021-09-14 22:30:00|554.38|551.58|552.96|550.16|554.57|551.77|552.87|550.07|0
1631658900000|2021-09-14 22:35:00|553.06|550.26|553.25|550.45|553.25|550.45|553.06|550.26|0
1631659200000|2021-09-14 22:40:00|553.06|550.26|553.62|550.82|553.81|551.01|553.06|550.26|0
1631659500000|2021-09-14 22:45:00|553.43|550.63|553.43|550.63|553.81|551.01|553.43|550.63|0
1631659800000|2021-09-14 22:50:00|553.33|550.53|554.37|551.57|554.37|551.57|553.24|550.44|0
1631660100000|2021-09-14 22:55:00|554.56|551.76|554.55|551.75|554.74|551.94|554.55|551.75|0
1631660400000|2021-09-14 23:00:00|554.74|551.94|554.27|551.47|554.93|552.13|553.99|551.19|0
1631660700000|2021-09-14 23:05:00|554.36|551.56|554.74|551.94|554.93|552.13|554.36|551.56|0
1631661000000|2021-09-14 23:10:00|554.55|551.75|554.55|551.75|554.74|551.94|554.17|551.37|0
1631661300000|2021-09-14 23:15:00|554.74|551.94|554.17|551.37|554.74|551.94|554.17|551.37|0
1631661600000|2021-09-14 23:20:00|553.98|551.18|554.54|551.74|554.54|551.74|553.98|551.18|0
1631661900000|2021-09-14 23:25:00|554.36|551.56|554.54|551.74|554.54|551.74|554.35|551.55|0
1631662200000|2021-09-14 23:30:00|554.73|551.93|554.54|551.74|554.73|551.93|554.16|551.36|0
1631662500000|2021-09-14 23:35:00|554.73|551.93|556.42|553.62|556.61|553.81|554.73|551.93|0
1631662800000|2021-09-14 23:40:00|556.23|553.43|556.04|553.24|556.61|553.81|556.04|553.24|0
1631663100000|2021-09-14 23:45:00|556.23|553.43|555.66|552.86|556.23|553.43|555.29|552.49|0
1631663400000|2021-09-14 23:50:00|555.85|553.05|555.85|553.05|556.23|553.43|555.66|552.86|0
1631663700000|2021-09-14 23:55:00|555.94|553.14|556.79|553.99|556.79|553.99|555.66|552.86|0
1631664000000|2021-09-15 00:00:00|556.6|553.8|556.6|553.8|558.11|555.31|556.41|553.61|0
1631664300000|2021-09-15 00:05:00|556.41|553.61|556.97|554.17|557.54|554.74|556.22|553.42|0
1631664600000|2021-09-15 00:10:00|557.16|554.36|557.72|554.92|558.29|555.49|557.16|554.36|0
1631664900000|2021-09-15 00:15:00|557.91|555.11|558.66|555.86|559.23|556.43|557.72|554.92|0
1631665200000|2021-09-15 00:20:00|558.48|555.68|557.53|554.73|558.66|555.86|557.34|554.54|0
1631665500000|2021-09-15 00:25:00|557.72|554.92|558.47|555.67|558.66|555.86|557.72|554.92|0
1631665800000|2021-09-15 00:30:00|558.66|555.86|557.71|554.91|559.04|556.24|557.71|554.91|0
1631666100000|2021-09-15 00:35:00|557.53|554.73|557.52|554.72|557.71|554.91|556.39|553.59|0
1631666400000|2021-09-15 00:40:00|557.71|554.91|556.39|553.59|557.9|555.1|556.01|553.21|0
1631666700000|2021-09-15 00:45:00|556.2|553.4|556.58|553.78|556.96|554.16|556.2|553.4|0
1631667000000|2021-09-15 00:50:00|556.77|553.97|556.76|553.96|557.33|554.53|556.57|553.77|0
1631667300000|2021-09-15 00:55:00|556.57|553.77|555.63|552.83|556.57|553.77|555.07|552.27|0
1631667600000|2021-09-15 01:00:00|555.82|553.02|556.95|554.15|557.51|554.71|555.63|552.83|0
1631667900000|2021-09-15 01:05:00|557.14|554.34|557.32|554.52|557.7|554.9|556.19|553.39|0
1631668200000|2021-09-15 01:10:00|557.51|554.71|556.75|553.95|557.51|554.71|556.38|553.58|0
1631668500000|2021-09-15 01:15:00|556.94|554.14|556.94|554.14|557.51|554.71|556|553.2|0
1631668800000|2021-09-15 01:20:00|557.32|554.52|555.43|552.63|557.32|554.52|555.43|552.63|0
1631669100000|2021-09-15 01:25:00|555.24|552.44|556.18|553.38|556.37|553.57|555.24|552.44|0
1631669400000|2021-09-15 01:30:00|556.37|553.57|556.37|553.57|556.93|554.13|555.62|552.82|0
1631669700000|2021-09-15 01:35:00|556.18|553.38|555.8|553|556.37|553.57|555.05|552.25|0
1631670000000|2021-09-15 01:40:00|555.61|552.81|554.1|551.3|555.8|553|554.01|551.21|0
1631670300000|2021-09-15 01:45:00|553.92|551.12|553.54|550.74|554.29|551.49|552.79|549.99|0
1631670600000|2021-09-15 01:50:00|553.73|550.93|552.41|549.61|553.91|551.11|552.41|549.61|0
1631670900000|2021-09-15 01:55:00|552.6|549.8|552.97|550.17|553.16|550.36|552.22|549.42|0
1631671200000|2021-09-15 02:00:00|552.41|549.61|550.15|547.35|552.78|549.98|549.59|546.79|0
1631671500000|2021-09-15 02:05:00|549.96|547.16|550.52|547.72|550.71|547.91|549.4|546.6|0
1631671800000|2021-09-15 02:10:00|550.71|547.91|551.08|548.28|551.27|548.47|550.52|547.72|0
1631672100000|2021-09-15 02:15:00|551.27|548.47|553.34|550.54|553.34|550.54|551.27|548.47|0
1631672400000|2021-09-15 02:20:00|553.52|550.72|554.09|551.29|554.46|551.66|553.52|550.72|0
1631672700000|2021-09-15 02:25:00|553.9|551.1|553.9|551.1|554.74|551.94|553.71|550.91|0
1631673000000|2021-09-15 02:30:00|554.08|551.28|554.27|551.47|555.4|552.6|553.89|551.09|0
1631673300000|2021-09-15 02:35:00|554.08|551.28|552.76|549.96|554.27|551.47|552.76|549.96|0
1631673600000|2021-09-15 02:40:00|552.95|550.15|552.95|550.15|553.14|550.34|552.2|549.4|0
1631673900000|2021-09-15 02:45:00|552.76|549.96|553.51|550.71|553.7|550.9|552.76|549.96|0
1631674200000|2021-09-15 02:50:00|553.7|550.9|553.51|550.71|553.89|551.09|552.76|549.96|0
1631674500000|2021-09-15 02:55:00|553.32|550.52|553.51|550.71|554.07|551.27|552.94|550.14|0
1631674800000|2021-09-15 03:00:00|553.69|550.89|554.26|551.46|555.01|552.21|553.51|550.71|0
1631675100000|2021-09-15 03:05:00|554.44|551.64|554.25|551.45|554.63|551.83|554.07|551.27|0
1631675400000|2021-09-15 03:10:00|554.44|551.64|553.88|551.08|554.63|551.83|553.69|550.89|0
1631675700000|2021-09-15 03:15:00|553.69|550.89|553.87|551.07|554.06|551.26|553.31|550.51|0
1631676000000|2021-09-15 03:20:00|553.68|550.88|553.87|551.07|554.06|551.26|553.31|550.51|0
1631676300000|2021-09-15 03:25:00|554.06|551.26|555.19|552.39|555.19|552.39|553.87|551.07|0
1631676600000|2021-09-15 03:30:00|555|552.2|555.75|552.95|556.5|553.7|555|552.2|0
1631676900000|2021-09-15 03:35:00|555.56|552.76|555.18|552.38|555.56|552.76|555.18|552.38|0
1631677200000|2021-09-15 03:40:00|554.99|552.19|554.99|552.19|555.18|552.38|554.43|551.63|0
1631677500000|2021-09-15 03:45:00|555.37|552.57|555.74|552.94|555.93|553.13|555.37|552.57|0
1631677800000|2021-09-15 03:50:00|555.55|552.75|556.49|553.69|556.49|553.69|554.99|552.19|0
1631678100000|2021-09-15 03:55:00|556.3|553.5|556.11|553.31|556.87|554.07|555.93|553.13|0
1631678400000|2021-09-15 04:00:00|555.93|553.13|558.37|555.57|558.38|555.58|555.93|553.13|0
1631678700000|2021-09-15 04:05:00|558.19|555.39|558.18|555.38|558.94|556.14|558.18|555.38|0
1631679000000|2021-09-15 04:10:00|558.37|555.57|558.75|555.95|558.75|555.95|558.18|555.38|0
1631679300000|2021-09-15 04:15:00|558.56|555.76|558.37|555.57|558.75|555.95|558.18|555.38|0
1631679600000|2021-09-15 04:20:00|558.56|555.76|558.18|555.38|558.56|555.76|558.18|555.38|0
1631679900000|2021-09-15 04:25:00|558.37|555.57|557.61|554.81|558.37|555.57|557.42|554.62|0
1631680200000|2021-09-15 04:30:00|557.99|555.19|557.42|554.62|557.99|555.19|557.23|554.43|0
1631680500000|2021-09-15 04:35:00|557.23|554.43|557.6|554.8|557.79|554.99|557.23|554.43|0
1631680800000|2021-09-15 04:40:00|557.42|554.62|557.98|555.18|557.98|555.18|557.42|554.62|0
1631681100000|2021-09-15 04:45:00|557.79|554.99|558.73|555.93|559.11|556.31|557.79|554.99|0
1631681400000|2021-09-15 04:50:00|558.54|555.74|558.73|555.93|559.3|556.5|558.54|555.74|0
1631681700000|2021-09-15 04:55:00|558.92|556.12|559.11|556.31|559.11|556.31|558.73|555.93|0
1631682000000|2021-09-15 05:00:00|559.29|556.49|558.54|555.74|559.29|556.49|558.35|555.55|0
1631682300000|2021-09-15 05:05:00|558.16|555.36|557.4|554.6|559|556.2|557.21|554.41|0
1631682600000|2021-09-15 05:10:00|557.59|554.79|557.21|554.41|557.59|554.79|556.46|553.66|0
1631682900000|2021-09-15 05:15:00|557.4|554.6|555.32|552.52|557.4|554.6|554.95|552.15|0
1631683200000|2021-09-15 05:20:00|555.51|552.71|557.02|554.22|557.49|554.69|555.51|552.71|0
1631683500000|2021-09-15 05:25:00|556.83|554.03|555.7|552.9|556.83|554.03|555.7|552.9|0
1631683800000|2021-09-15 05:30:00|556.07|553.27|554.94|552.14|556.45|553.65|554.19|551.39|0
1631684100000|2021-09-15 05:35:00|554.75|551.95|554.75|551.95|556.45|553.65|554.75|551.95|0
1631684400000|2021-09-15 05:40:00|554.94|552.14|555.12|552.32|555.88|553.08|554.94|552.14|0
1631684700000|2021-09-15 05:45:00|554.94|552.14|556.68|553.88|556.68|553.88|554.75|551.95|0
1631685000000|2021-09-15 05:50:00|557.06|554.26|557.62|554.82|557.62|554.82|556.49|553.69|0
1631685300000|2021-09-15 05:55:00|557.43|554.63|556.87|554.07|557.81|555.01|556.87|554.07|0
1631685600000|2021-09-15 06:00:00|556.49|553.69|555.36|552.56|556.87|554.07|554.42|551.62|0
1631685900000|2021-09-15 06:05:00|554.98|552.18|554.6|551.8|555.92|553.12|554.6|551.8|0
1631686200000|2021-09-15 06:10:00|554.42|551.62|555.54|552.74|555.54|552.74|554.04|551.24|0
1631686500000|2021-09-15 06:15:00|555.35|552.55|554.41|551.61|555.35|552.55|553.66|550.86|0
1631686800000|2021-09-15 06:20:00|554.22|551.42|555.54|552.74|555.91|553.11|554.22|551.42|0
1631687100000|2021-09-15 06:25:00|555.73|552.93|554.97|552.17|556.29|553.49|554.97|552.17|0
1631687400000|2021-09-15 06:30:00|554.78|551.98|554.97|552.17|555.91|553.11|554.6|551.8|0
1631687700000|2021-09-15 06:35:00|554.78|551.98|555.15|552.35|555.15|552.35|553.65|550.85|0
1631688000000|2021-09-15 06:40:00|555.53|552.73|557.41|554.61|557.6|554.8|555.53|552.73|0
1631688300000|2021-09-15 06:45:00|557.5|554.7|557.41|554.61|558.16|555.36|557.03|554.23|0
1631688600000|2021-09-15 06:50:00|557.6|554.8|557.59|554.79|558.35|555.55|557.41|554.61|0
1631688900000|2021-09-15 06:55:00|557.78|554.98|557.59|554.79|558.72|555.92|557.4|554.6|0
1631689200000|2021-09-15 07:00:00|557.22|554.42|557.78|554.98|559.66|556.86|557.22|554.42|0
1631689500000|2021-09-15 07:05:00|557.58|555.18|556.63|554.23|558.33|555.93|556.63|554.23|0
1631689800000|2021-09-15 07:10:00|556.45|554.05|555.78|553.38|557.01|554.61|555.32|552.92|0
1631690100000|2021-09-15 07:15:00|555.88|553.48|558.51|556.11|558.7|556.3|555.69|553.29|0
1631690400000|2021-09-15 07:20:00|558.7|556.3|556.91|554.51|559.08|556.68|556.63|554.23|0
1631690700000|2021-09-15 07:25:00|556.82|554.42|557.38|554.98|557.76|555.36|555.87|553.47|0
1631691000000|2021-09-15 07:30:00|557.19|554.79|558.13|555.73|558.13|555.73|556.81|554.41|0
1631691300000|2021-09-15 07:35:00|557.94|555.54|557.56|555.16|558.13|555.73|556.81|554.41|0
1631691600000|2021-09-15 07:40:00|557.37|554.97|556.81|554.41|557.37|554.97|556.43|554.03|0
1631691900000|2021-09-15 07:45:00|556.62|554.22|556.8|554.4|557.56|555.16|556.43|554.03|0
1631692200000|2021-09-15 07:50:00|556.62|554.22|556.99|554.59|557.56|555.16|556.43|554.03|0
1631692500000|2021-09-15 07:55:00|556.8|554.4|557.18|554.78|557.18|554.78|556.24|553.84|0
1631692800000|2021-09-15 08:00:00|557.36|554.96|558.96|556.56|559.25|556.85|557.18|554.78|0
1631693100000|2021-09-15 08:05:00|558.87|556.47|558.49|556.09|559.25|556.85|558.3|555.9|0
1631693400000|2021-09-15 08:10:00|558.68|556.28|556.81|554.41|558.68|556.28|556.81|554.41|0
1631693700000|2021-09-15 08:15:00|556.62|554.22|557.75|555.35|558.13|555.73|556.62|554.22|0
1631694000000|2021-09-15 08:20:00|557.94|555.54|557.37|554.97|558.13|555.73|557.37|554.97|0
1631694300000|2021-09-15 08:25:00|557.19|554.79|558.88|556.48|559.07|556.67|557|554.6|0
1631694600000|2021-09-15 08:30:00|559.07|556.67|559.45|557.05|560.02|557.62|559.07|556.67|0
1631694900000|2021-09-15 08:35:00|559.64|557.24|560.01|557.61|560.2|557.8|559.45|557.05|0
1631695200000|2021-09-15 08:40:00|559.82|557.42|560.01|557.61|560.39|557.99|559.82|557.42|0
1631695500000|2021-09-15 08:45:00|559.91|557.51|559.44|557.04|560.01|557.61|559.44|557.04|0
1631695800000|2021-09-15 08:50:00|559.25|556.85|559.06|556.66|559.25|556.85|558.87|556.47|0
1631696100000|2021-09-15 08:55:00|558.87|556.47|558.68|556.28|559.06|556.66|558.49|556.09|0
1631696400000|2021-09-15 09:00:00|558.87|556.47|559.25|556.85|559.25|556.85|558.68|556.28|0
1631696700000|2021-09-15 09:05:00|559.06|556.66|559.24|556.84|559.43|557.03|559.05|556.65|0
1631697000000|2021-09-15 09:10:00|559.05|556.65|559.05|556.65|559.43|557.03|559.05|556.65|0
1631697300000|2021-09-15 09:15:00|559.24|556.84|560|557.6|560.18|557.78|559.24|556.84|0
1631697600000|2021-09-15 09:20:00|559.81|557.41|559.24|556.84|559.81|557.41|559.05|556.65|0
1631697900000|2021-09-15 09:25:00|559.05|556.65|558.67|556.27|559.24|556.84|558.29|555.89|0
1631698200000|2021-09-15 09:30:00|558.48|556.08|559.61|557.21|559.61|557.21|557.72|555.32|0
1631698500000|2021-09-15 09:35:00|559.42|557.02|559.04|556.64|559.42|557.02|558.85|556.45|0
1631698800000|2021-09-15 09:40:00|558.85|556.45|558.85|556.45|559.04|556.64|558.85|556.45|0
1631699100000|2021-09-15 09:45:00|559.04|556.64|559.41|557.01|559.6|557.2|558.85|556.45|0
1631699400000|2021-09-15 09:50:00|559.6|557.2|559.6|557.2|560.93|558.53|559.6|557.2|0
1631699700000|2021-09-15 09:55:00|559.79|557.39|560.17|557.77|560.26|557.86|559.79|557.39|0
1631700000000|2021-09-15 10:00:00|560.36|557.96|560.16|557.76|560.36|557.96|559.79|557.39|0
1631700300000|2021-09-15 10:05:00|560.35|557.95|560.16|557.76|560.73|558.33|560.16|557.76|0
1631700600000|2021-09-15 10:10:00|559.97|557.57|558.84|556.44|559.97|557.57|558.84|556.44|0
1631700900000|2021-09-15 10:15:00|559.02|556.62|558.46|556.06|559.59|557.19|558.46|556.06|0
1631701200000|2021-09-15 10:20:00|558.27|555.87|558.64|556.24|558.83|556.43|558.08|555.68|0
1631701500000|2021-09-15 10:25:00|558.73|556.33|559.21|556.81|559.4|557|558.64|556.24|0
1631701800000|2021-09-15 10:30:00|559.02|556.62|558.45|556.05|559.4|557|558.26|555.86|0
1631702100000|2021-09-15 10:35:00|558.64|556.24|558.26|555.86|558.64|556.24|558.07|555.67|0
1631702400000|2021-09-15 10:40:00|558.07|555.67|557.31|554.91|558.07|555.67|556.93|554.53|0
1631702700000|2021-09-15 10:45:00|557.12|554.72|555.8|553.4|557.31|554.91|555.42|553.02|0
1631703000000|2021-09-15 10:50:00|555.61|553.21|555.99|553.59|556.36|553.96|555.42|553.02|0
1631703300000|2021-09-15 10:55:00|555.8|553.4|555.42|553.02|555.8|553.4|554.1|551.7|0
1631703600000|2021-09-15 11:00:00|555.61|553.21|555.42|553.02|555.98|553.58|553.72|551.32|0
1631703900000|2021-09-15 11:05:00|555.23|552.83|555.6|553.2|555.79|553.39|554.85|552.45|0
1631704200000|2021-09-15 11:10:00|555.79|553.39|553.34|550.94|555.79|553.39|552.96|550.56|0
1631704500000|2021-09-15 11:15:00|553.15|550.75|554.28|551.88|554.47|552.07|552.96|550.56|0
1631704800000|2021-09-15 11:20:00|554.47|552.07|555.77|553.37|555.95|553.55|554.09|551.69|0
1631705100000|2021-09-15 11:25:00|555.95|553.55|554.45|552.05|556.33|553.93|554.07|551.67|0
1631705400000|2021-09-15 11:30:00|554.63|552.23|553.32|550.92|554.82|552.42|553.32|550.92|0
1631705700000|2021-09-15 11:35:00|553.5|551.1|552.94|550.54|553.69|551.29|552.38|549.98|0
1631706000000|2021-09-15 11:40:00|553.13|550.73|555.19|552.79|555.19|552.79|553.13|550.73|0
1631706300000|2021-09-15 11:45:00|555.38|552.98|555|552.6|555.76|553.36|555|552.6|0
1631706600000|2021-09-15 11:50:00|555.19|552.79|555.19|552.79|555.75|553.35|554.06|551.66|0
1631706900000|2021-09-15 11:55:00|555|552.6|555|552.6|555.38|552.98|554.62|552.22|0
1631707200000|2021-09-15 12:00:00|555.37|552.97|554.99|552.59|555.37|552.97|554.62|552.22|0
1631707500000|2021-09-15 12:05:00|555.18|552.78|554.24|551.84|555.18|552.78|553.68|551.28|0
1631707800000|2021-09-15 12:10:00|554.43|552.03|553.86|551.46|554.43|552.03|553.67|551.27|0
1631708100000|2021-09-15 12:15:00|553.67|551.27|554.61|552.21|555.18|552.78|553.67|551.27|0
1631708400000|2021-09-15 12:20:00|554.8|552.4|551.79|549.39|554.99|552.59|551.79|549.39|0
1631708700000|2021-09-15 12:25:00|552.17|549.77|550.85|548.45|552.17|549.77|549.36|546.96|0
1631709000000|2021-09-15 12:30:00|550.67|548.27|553.67|551.27|555.74|553.34|550.57|548.17|0
1631709300000|2021-09-15 12:35:00|554.04|551.64|554.79|552.39|555.54|553.14|554.04|551.64|0
1631709600000|2021-09-15 12:40:00|554.88|552.48|556.29|553.89|556.48|554.08|554.41|552.01|0
1631709900000|2021-09-15 12:45:00|556.11|553.71|555.92|553.52|556.67|554.27|555.16|552.76|0
1631710200000|2021-09-15 12:50:00|555.73|553.33|556.85|554.45|557.23|554.83|555.73|553.33|0
1631710500000|2021-09-15 12:55:00|556.67|554.27|556.66|554.26|557.04|554.64|555.91|553.51|0
1631710800000|2021-09-15 13:00:00|556.48|554.08|557.79|555.39|558.17|555.77|556.29|553.89|0
1631711100000|2021-09-15 13:05:00|557.98|555.58|556.85|554.45|557.98|555.58|556.09|553.69|0
1631711400000|2021-09-15 13:10:00|557.04|554.64|557.6|555.2|557.6|555.2|556.47|554.07|0
1631711700000|2021-09-15 13:15:00|557.41|555.01|555.34|552.94|558.35|555.95|555.34|552.94|0
1631712000000|2021-09-15 13:20:00|555.53|553.13|555.33|552.93|556.65|554.25|554.4|552|0
1631712300000|2021-09-15 13:25:00|555.52|553.12|555.71|553.31|556.27|553.87|554.39|551.99|0
1631712600000|2021-09-15 13:30:00|555.8|553.4|552.14|549.74|558.72|556.32|550.82|548.42|0
1631712900000|2021-09-15 13:35:00|552.51|550.11|548.2|545.8|552.51|550.11|547.64|545.24|0
1631713200000|2021-09-15 13:40:00|547.82|545.42|550.63|548.23|550.63|548.23|547.08|544.68|0
1631713500000|2021-09-15 13:45:00|550.82|548.42|561.17|558.77|561.17|558.77|550.82|548.42|0
1631713800000|2021-09-15 13:50:00|561.55|559.15|557.96|555.56|561.55|559.15|555.89|553.49|0
1631714100000|2021-09-15 13:55:00|557.58|555.18|559.18|556.78|560.69|558.29|557.2|554.8|0
1631714400000|2021-09-15 14:00:00|559.84|557.44|561.73|559.33|562.48|560.08|557.77|555.37|0
1631714700000|2021-09-15 14:05:00|561.54|559.14|557.57|555.17|561.73|559.33|557.39|554.99|0
1631715000000|2021-09-15 14:10:00|557.95|555.55|553.81|551.41|558.7|556.3|551.74|549.34|0
1631715300000|2021-09-15 14:15:00|553.43|551.03|556.82|554.42|556.82|554.42|550.62|548.22|0
1631715600000|2021-09-15 14:20:00|556.44|554.04|555.5|553.1|557.76|555.36|554.18|551.78|0
1631715900000|2021-09-15 14:25:00|555.31|552.91|554.74|552.34|556.81|554.41|554.18|551.78|0
1631716200000|2021-09-15 14:30:00|554.18|551.78|557.94|555.54|559.26|556.86|553.61|551.21|0
1631716500000|2021-09-15 14:35:00|558.32|555.92|558.5|556.1|560.2|557.8|557.94|555.54|0
1631716800000|2021-09-15 14:40:00|557.94|555.54|554.17|551.77|558.69|556.29|552.86|550.46|0
1631717100000|2021-09-15 14:45:00|554.36|551.96|557.37|554.97|557.56|555.16|553.79|551.39|0
1631717400000|2021-09-15 14:50:00|557.18|554.78|554.73|552.33|558.5|556.1|554.73|552.33|0
1631717700000|2021-09-15 14:55:00|555.11|552.71|558.68|556.28|558.87|556.47|554.35|551.95|0
1631718000000|2021-09-15 15:00:00|559.25|556.85|560|557.6|560|557.6|556.8|554.4|0
1631718300000|2021-09-15 15:05:00|559.43|557.03|560.12|557.72|561.51|559.11|559.43|557.03|0
1631718600000|2021-09-15 15:10:00|559.93|557.53|559.17|556.77|560.87|558.47|559.17|556.77|0
1631718900000|2021-09-15 15:15:00|559.36|556.96|559.73|557.33|560.87|558.47|559.17|556.77|0
1631719200000|2021-09-15 15:20:00|559.92|557.52|562|559.6|562.38|559.98|559.73|557.33|0
1631719500000|2021-09-15 15:25:00|561.81|559.41|561.43|559.03|563.32|560.92|561.24|558.84|0
1631719800000|2021-09-15 15:30:00|561.62|559.22|560.1|557.7|561.62|559.22|558.41|556.01|0
1631720100000|2021-09-15 15:35:00|559.63|557.23|561.05|558.65|561.42|559.02|558.97|556.57|0
1631720400000|2021-09-15 15:40:00|561.23|558.83|560.67|558.27|561.42|559.02|560.1|557.7|0
1631720700000|2021-09-15 15:45:00|560.48|558.08|558.78|556.38|560.48|558.08|557.84|555.44|0
1631721000000|2021-09-15 15:50:00|558.59|556.19|559.34|556.94|559.53|557.13|558.21|555.81|0
1631721300000|2021-09-15 15:55:00|559.15|556.75|562.17|559.77|562.17|559.77|558.96|556.56|0
1631721600000|2021-09-15 16:00:00|561.98|559.58|560.66|558.26|561.98|559.58|559.53|557.13|0
1631721900000|2021-09-15 16:05:00|560.47|558.07|561.22|558.82|561.98|559.58|559.53|557.13|0
1631722200000|2021-09-15 16:10:00|561.41|559.01|561.03|558.63|562.35|559.95|560.84|558.44|0
1631722500000|2021-09-15 16:15:00|561.22|558.82|562.73|560.33|563.11|560.71|561.22|558.82|0
1631722800000|2021-09-15 16:20:00|562.54|560.14|565|562.6|565.19|562.79|562.35|559.95|0
1631723100000|2021-09-15 16:25:00|565.18|562.78|566.13|563.73|567.84|565.44|565|562.6|0
1631723400000|2021-09-15 16:30:00|566.51|564.11|568.21|565.81|568.4|566|566.51|564.11|0
1631723700000|2021-09-15 16:35:00|568.4|566|569.73|567.33|569.73|567.33|568.21|565.81|0
1631724000000|2021-09-15 16:40:00|569.92|567.52|574.29|571.89|575.25|572.85|569.73|567.33|0
1631724300000|2021-09-15 16:45:00|574.1|571.7|572.77|570.37|574.48|572.08|572.01|569.61|0
1631724600000|2021-09-15 16:50:00|572.96|570.56|572.57|570.17|573.15|570.75|572|569.6|0
1631724900000|2021-09-15 16:55:00|572.77|570.37|573.91|571.51|574.67|572.27|572.77|570.37|0
1631725200000|2021-09-15 17:00:00|574.1|571.7|576.19|573.79|576.38|573.98|573.9|571.5|0
1631725500000|2021-09-15 17:05:00|576.09|573.69|574.09|571.69|577.15|574.75|574.09|571.69|0
1631725800000|2021-09-15 17:10:00|574.28|571.88|576.09|573.69|576.57|574.17|574.28|571.88|0
1631726100000|2021-09-15 17:15:00|576.57|574.17|576.38|573.98|576.95|574.55|575.99|573.59|0
1631726400000|2021-09-15 17:20:00|576.57|574.17|577.52|575.12|577.71|575.31|576.56|574.16|0
1631726700000|2021-09-15 17:25:00|577.71|575.31|577.71|575.31|578.28|575.88|577.04|574.64|0
1631727000000|2021-09-15 17:30:00|577.52|575.12|579.81|577.41|580|577.6|577.52|575.12|0
1631727300000|2021-09-15 17:35:00|579.23|576.83|578.08|575.68|579.42|577.02|577.89|575.49|0
1631727600000|2021-09-15 17:40:00|577.89|575.49|579.23|576.83|579.42|577.02|577.7|575.3|0
1631727900000|2021-09-15 17:45:00|579.13|576.73|580.38|577.98|581.53|579.13|579.04|576.64|0
1631728200000|2021-09-15 17:50:00|580.18|577.78|580.18|577.78|581.14|578.74|579.8|577.4|0
1631728500000|2021-09-15 17:55:00|580.37|577.97|576.36|573.96|584.83|582.43|576.36|573.96|0
1631728800000|2021-09-15 18:00:00|576.75|574.35|575.98|573.58|577.32|574.92|575.02|572.62|0
1631729100000|2021-09-15 18:05:00|576.17|573.77|578.08|575.68|578.08|575.68|575.79|573.39|0
1631729400000|2021-09-15 18:10:00|577.89|575.49|575.97|573.57|578.27|575.87|575.97|573.57|0
1631729700000|2021-09-15 18:15:00|576.17|573.77|574.83|572.43|577.5|575.1|574.63|572.23|0
1631730000000|2021-09-15 18:20:00|575.21|572.81|575.01|572.61|575.97|573.57|574.44|572.04|0
1631730300000|2021-09-15 18:25:00|575.4|573|575.78|573.38|577.12|574.72|575.4|573|0
1631730600000|2021-09-15 18:30:00|575.97|573.57|576.73|574.33|576.92|574.52|575.39|572.99|0
1631730900000|2021-09-15 18:35:00|576.92|574.52|577.11|574.71|578.45|576.05|576.73|574.33|0
1631731200000|2021-09-15 18:40:00|576.92|574.52|575.96|573.56|578.26|575.86|575.58|573.18|0
1631731500000|2021-09-15 18:45:00|576.15|573.75|577.3|574.9|577.68|575.28|575.96|573.56|0
1631731800000|2021-09-15 18:50:00|577.49|575.09|576.15|573.75|577.87|575.47|575.38|572.98|0
1631732100000|2021-09-15 18:55:00|576.34|573.94|575.38|572.98|576.53|574.13|575.19|572.79|0
1631732400000|2021-09-15 19:00:00|575.57|573.17|577.48|575.08|577.67|575.27|574.81|572.41|0
1631732700000|2021-09-15 19:05:00|577.67|575.27|578.05|575.65|578.05|575.65|576.72|574.32|0
1631733000000|2021-09-15 19:10:00|578.25|575.85|579.97|577.57|579.97|577.57|577.67|575.27|0
1631733300000|2021-09-15 19:15:00|580.16|577.76|582.07|579.67|582.07|579.67|579.58|577.18|0
1631733600000|2021-09-15 19:20:00|581.88|579.48|580.35|577.95|581.88|579.48|579.01|576.61|0
1631733900000|2021-09-15 19:25:00|580.54|578.14|580.34|577.94|581.11|578.71|579.58|577.18|0
1631734200000|2021-09-15 19:30:00|580.54|578.14|581.11|578.71|582.07|579.67|579.39|576.99|0
1631734500000|2021-09-15 19:35:00|581.3|578.9|583.41|581.01|583.79|581.39|580.92|578.52|0
1631734800000|2021-09-15 19:40:00|583.22|580.82|583.6|581.2|583.6|581.2|582.06|579.66|0
1631735100000|2021-09-15 19:45:00|583.41|581.01|581.87|579.47|583.98|581.58|581.68|579.28|0
1631735400000|2021-09-15 19:50:00|582.06|579.66|579.37|576.97|582.64|580.24|579.37|576.97|0
1631735700000|2021-09-15 19:55:00|579.18|576.78|579.95|577.55|579.95|577.55|578.22|575.82|0
1631736000000|2021-09-15 20:00:00|580.33|577.93|580.14|577.74|580.33|577.93|578.41|576.01|0
1631736300000|2021-09-15 20:05:00|579.94|577.54|580.33|577.93|580.52|578.12|579.85|577.45|0
1631736600000|2021-09-15 20:10:00|580.13|577.73|580.71|578.31|580.9|578.5|579.94|577.54|0
1631736900000|2021-09-15 20:15:00|580.72|577.92|580.33|577.53|580.91|578.11|580.14|577.34|0
1631737200000|2021-09-15 20:20:00|580.52|577.72|580.71|577.91|580.9|578.1|580.33|577.53|0
1631737500000|2021-09-15 20:25:00|580.9|578.1|581.48|578.68|581.48|578.68|580.9|578.1|0
1631737800000|2021-09-15 20:30:00|581.38|578.58|581.28|578.48|581.48|578.68|581.09|578.29|0
1631738100000|2021-09-15 20:35:00|581.47|578.67|582.62|579.82|582.82|580.02|581.28|578.48|0
1631738400000|2021-09-15 20:40:00|582.82|580.02|583.58|580.78|583.58|580.78|582.81|580.01|0
1631738700000|2021-09-15 20:45:00|583.77|580.97|583.96|581.16|583.96|581.16|583.39|580.59|0
1631739000000|2021-09-15 20:50:00|583.77|580.97|583.39|580.59|583.77|580.97|583.39|580.59|0
1631739300000|2021-09-15 20:55:00|583.38|580.58|583.09|580.29|583.38|580.58|583.09|580.29|0
1631739600000|2021-09-15 21:00:00|583.11|580.31|583.28|580.48|583.28|580.48|582.89|580.09|0
1631739900000|2021-09-15 21:05:00|583.11|580.31|583.08|580.28|583.11|580.31|582.86|580.06|0
1631740200000|2021-09-15 21:10:00|583.05|580.25|582.88|580.08|583.05|580.25|582.74|579.94|0
1631740500000|2021-09-15 21:15:00|582.8|580|582.26|579.46|582.8|580|582.26|579.46|0
1631740800000|2021-09-15 21:20:00|582.58|579.78|582.29|579.49|582.6|579.8|582.07|579.27|0
1631741100000|2021-09-15 21:25:00|582.2|579.4|582.18|579.38|582.29|579.49|582.04|579.24|0
1631741400000|2021-09-15 21:30:00|582.2|579.4|582.4|579.6|582.4|579.6|582.2|579.4|0
1631741700000|2021-09-15 21:35:00|582.48|579.68|582.48|579.68|582.59|579.79|582.45|579.65|0
1631742000000|2021-09-15 21:40:00|582.54|579.74|582.5|579.7|582.59|579.79|582.4|579.6|0
1631742300000|2021-09-15 21:45:00|582.42|579.62|582.53|579.73|582.53|579.73|582.42|579.62|0
1631742600000|2021-09-15 21:50:00|582.56|579.76|582.56|579.76|582.75|579.95|582.48|579.68|0
1631742900000|2021-09-15 21:55:00|582.58|579.78|582.61|579.81|582.7|579.9|582.56|579.76|0
1631743200000|2021-09-15 22:00:00|583.26|580.46|582.78|579.98|583.26|580.46|582.2|579.4|0
1631743500000|2021-09-15 22:05:00|582.97|580.17|582.78|579.98|583.16|580.36|582.78|579.98|0
1631743800000|2021-09-15 22:10:00|582.97|580.17|583.54|580.74|583.54|580.74|582.97|580.17|0
1631744100000|2021-09-15 22:15:00|583.73|580.93|583.35|580.55|583.73|580.93|583.35|580.55|0
1631744400000|2021-09-15 22:20:00|583.54|580.74|583.35|580.55|583.54|580.74|583.15|580.35|0
1631744700000|2021-09-15 22:25:00|583.15|580.35|583.34|580.54|583.34|580.54|583.15|580.35|0
1631745000000|2021-09-15 22:30:00|583.54|580.74|583.15|580.35|583.54|580.74|583.15|580.35|0
1631745300000|2021-09-15 22:35:00|582.57|579.77|582.95|580.15|582.96|580.16|582.57|579.77|0
1631745600000|2021-09-15 22:40:00|582.85|580.05|583.14|580.34|583.15|580.35|582.76|579.96|0
1631745900000|2021-09-15 22:45:00|583.34|580.54|583.33|580.53|583.81|581.01|583.14|580.34|0
1631746200000|2021-09-15 22:50:00|583.14|580.34|583.14|580.34|583.33|580.53|582.95|580.15|0
1631746500000|2021-09-15 22:55:00|583.33|580.53|583.33|580.53|583.52|580.72|583.33|580.53|0
1631746800000|2021-09-15 23:00:00|583.14|580.34|582.37|579.57|583.14|580.34|581.98|579.18|0
1631747100000|2021-09-15 23:05:00|582.18|579.38|581.79|578.99|582.37|579.57|581.6|578.8|0
1631747400000|2021-09-15 23:10:00|581.98|579.18|581.4|578.6|581.98|579.18|581.4|578.6|0
1631747700000|2021-09-15 23:15:00|581.79|578.99|582.17|579.37|582.17|579.37|581.59|578.79|0
1631748000000|2021-09-15 23:20:00|582.36|579.56|581.78|578.98|582.36|579.56|581.78|578.98|0
1631748300000|2021-09-15 23:25:00|581.59|578.79|581.59|578.79|581.97|579.17|581.59|578.79|0
1631748600000|2021-09-15 23:30:00|581.78|578.98|581.39|578.59|581.78|578.98|581.39|578.59|0
1631748900000|2021-09-15 23:35:00|581.2|578.4|581.97|579.17|581.97|579.17|581.2|578.4|0
1631749200000|2021-09-15 23:40:00|581.78|578.98|582.54|579.74|582.73|579.93|581.58|578.78|0
1631749500000|2021-09-15 23:45:00|582.73|579.93|582.44|579.64|582.93|580.13|582.25|579.45|0
1631749800000|2021-09-15 23:50:00|582.54|579.74|582.15|579.35|582.73|579.93|582.15|579.35|0
1631750100000|2021-09-15 23:55:00|581.96|579.16|582.34|579.54|582.73|579.93|581.77|578.97|0
1631750400000|2021-09-16 00:00:00|582.15|579.35|581.77|578.97|582.34|579.54|580.62|577.82|0
1631750700000|2021-09-16 00:05:00|581.96|579.16|581.76|578.96|582.15|579.35|580.81|578.01|0
1631751000000|2021-09-16 00:10:00|581.57|578.77|581.19|578.39|581.57|578.77|580.99|578.19|0
1631751300000|2021-09-16 00:15:00|580.99|578.19|580.99|578.19|581.18|578.38|580.61|577.81|0
1631751600000|2021-09-16 00:20:00|580.8|578|580.8|578|581.18|578.38|580.61|577.81|0
1631751900000|2021-09-16 00:25:00|580.61|577.81|581.37|578.57|581.76|578.96|580.6|577.8|0
1631752200000|2021-09-16 00:30:00|581.56|578.76|581.37|578.57|581.94|579.14|581.18|578.38|0
1631752500000|2021-09-16 00:35:00|581.46|578.66|581.94|579.14|581.94|579.14|581.37|578.57|0
1631752800000|2021-09-16 00:40:00|582.13|579.33|581.94|579.14|582.33|579.53|581.17|578.37|0
1631753100000|2021-09-16 00:45:00|581.75|578.95|582.32|579.52|582.51|579.71|581.75|578.95|0
1631753400000|2021-09-16 00:50:00|582.51|579.71|582.13|579.33|582.51|579.71|581.74|578.94|0
1631753700000|2021-09-16 00:55:00|582.32|579.52|581.74|578.94|582.32|579.52|581.74|578.94|0
1631754000000|2021-09-16 01:00:00|581.55|578.75|581.35|578.55|581.74|578.94|581.06|578.26|0
1631754300000|2021-09-16 01:05:00|581.55|578.75|582.89|580.09|583.08|580.28|581.55|578.75|0
1631754600000|2021-09-16 01:10:00|582.7|579.9|583.27|580.47|583.46|580.66|582.5|579.7|0
1631754900000|2021-09-16 01:15:00|583.36|580.56|583.46|580.66|583.46|580.66|582.5|579.7|0
1631755200000|2021-09-16 01:20:00|583.84|581.04|582.11|579.31|584.23|581.43|581.54|578.74|0
1631755500000|2021-09-16 01:25:00|582.01|579.21|581.73|578.93|582.31|579.51|581.54|578.74|0
1631755800000|2021-09-16 01:30:00|582.11|579.31|579.71|576.91|582.11|579.31|579.62|576.82|0
1631756100000|2021-09-16 01:35:00|579.81|577.01|581.15|578.35|581.34|578.54|579.81|577.01|0
1631756400000|2021-09-16 01:40:00|580.96|578.16|580.57|577.77|581.72|578.92|580.57|577.77|0
1631756700000|2021-09-16 01:45:00|580.38|577.58|579.61|576.81|580.57|577.77|579.61|576.81|0
1631757000000|2021-09-16 01:50:00|579.42|576.62|579.61|576.81|579.99|577.19|579.42|576.62|0
1631757300000|2021-09-16 01:55:00|579.42|576.62|578.65|575.85|579.61|576.81|578.46|575.66|0
1631757600000|2021-09-16 02:00:00|578.45|575.65|578.45|575.65|578.45|575.65|577.69|574.89|0
1631757900000|2021-09-16 02:05:00|578.26|575.46|579.22|576.42|579.22|576.42|578.26|575.46|0
1631758200000|2021-09-16 02:10:00|579.03|576.23|578.26|575.46|579.41|576.61|578.26|575.46|0
1631758500000|2021-09-16 02:15:00|578.07|575.27|578.25|575.45|578.64|575.84|577.3|574.5|0
1631758800000|2021-09-16 02:20:00|578.45|575.65|580.56|577.76|580.56|577.76|578.25|575.45|0
1631759100000|2021-09-16 02:25:00|580.37|577.57|579.99|577.19|580.56|577.76|579.22|576.42|0
1631759400000|2021-09-16 02:30:00|580.18|577.38|581.13|578.33|581.33|578.53|579.79|576.99|0
1631759700000|2021-09-16 02:35:00|581.33|578.53|580.94|578.14|581.33|578.53|580.56|577.76|0
1631760000000|2021-09-16 02:40:00|581.13|578.33|580.84|578.04|581.32|578.52|580.75|577.95|0
1631760300000|2021-09-16 02:45:00|580.75|577.95|581.13|578.33|581.51|578.71|580.75|577.95|0
1631760600000|2021-09-16 02:50:00|581.32|578.52|581.32|578.52|581.51|578.71|580.93|578.13|0
1631760900000|2021-09-16 02:55:00|581.12|578.32|580.74|577.94|581.51|578.71|579.97|577.17|0
1631761200000|2021-09-16 03:00:00|580.93|578.13|580.74|577.94|581.12|578.32|579.97|577.17|0
1631761500000|2021-09-16 03:05:00|580.55|577.75|581.31|578.51|581.79|578.99|580.55|577.75|0
1631761800000|2021-09-16 03:10:00|581.12|578.32|580.54|577.74|581.12|578.32|580.54|577.74|0
1631762100000|2021-09-16 03:15:00|580.35|577.55|580.54|577.74|580.92|578.12|580.35|577.55|0
1631762400000|2021-09-16 03:20:00|580.63|577.83|580.15|577.35|580.73|577.93|579.58|576.78|0
1631762700000|2021-09-16 03:25:00|579.96|577.16|579.39|576.59|580.35|577.55|579.39|576.59|0
1631763000000|2021-09-16 03:30:00|579.58|576.78|579|576.2|579.86|577.06|578.62|575.82|0
1631763300000|2021-09-16 03:35:00|579.19|576.39|578.23|575.43|579.19|576.39|578.23|575.43|0
1631763600000|2021-09-16 03:40:00|578.04|575.24|578.23|575.43|578.81|576.01|577.85|575.05|0
1631763900000|2021-09-16 03:45:00|578.32|575.52|578.04|575.24|578.61|575.81|577.66|574.86|0
1631764200000|2021-09-16 03:50:00|578.13|575.33|577.84|575.04|578.23|575.43|577.65|574.85|0
1631764500000|2021-09-16 03:55:00|577.65|574.85|577.27|574.47|577.84|575.04|577.27|574.47|0
1631764800000|2021-09-16 04:00:00|577.46|574.66|578.41|575.61|578.8|576|577.46|574.66|0
1631765100000|2021-09-16 04:05:00|578.22|575.42|577.84|575.04|578.41|575.61|577.46|574.66|0
1631765400000|2021-09-16 04:10:00|577.74|574.94|577.45|574.65|577.84|575.04|577.45|574.65|0
1631765700000|2021-09-16 04:15:00|577.26|574.46|577.26|574.46|577.45|574.65|577.07|574.27|0
1631766000000|2021-09-16 04:20:00|577.07|574.27|577.64|574.84|577.64|574.84|577.07|574.27|0
1631766300000|2021-09-16 04:25:00|577.83|575.03|577.06|574.26|577.83|575.03|577.06|574.26|0
1631766600000|2021-09-16 04:30:00|576.87|574.07|578.02|575.22|578.21|575.41|576.87|574.07|0
1631766900000|2021-09-16 04:35:00|578.11|575.31|578.21|575.41|578.59|575.79|578.02|575.22|0
1631767200000|2021-09-16 04:40:00|578.4|575.6|578.4|575.6|578.4|575.6|578.21|575.41|0
1631767500000|2021-09-16 04:45:00|578.59|575.79|578.97|576.17|579.16|576.36|578.59|575.79|0
1631767800000|2021-09-16 04:50:00|578.78|575.98|578.58|575.78|578.78|575.98|578.2|575.4|0
1631768100000|2021-09-16 04:55:00|578.39|575.59|578.2|575.4|578.58|575.78|578.01|575.21|0
1631768400000|2021-09-16 05:00:00|578.01|575.21|578.77|575.97|579.15|576.35|577.82|575.02|0
1631768700000|2021-09-16 05:05:00|578.58|575.78|578.77|575.97|579.73|576.93|578.58|575.78|0
1631769000000|2021-09-16 05:10:00|578.96|576.16|578.38|575.58|578.96|576.16|578|575.2|0
1631769300000|2021-09-16 05:15:00|578.57|575.77|578.19|575.39|578.57|575.77|578|575.2|0
1631769600000|2021-09-16 05:20:00|578|575.2|578.19|575.39|578.38|575.58|577.23|574.43|0
1631769900000|2021-09-16 05:25:00|578|575.2|578.18|575.38|578.38|575.58|577.99|575.19|0
1631770200000|2021-09-16 05:30:00|577.99|575.19|576.84|574.04|578.18|575.38|576.84|574.04|0
1631770500000|2021-09-16 05:35:00|577.04|574.24|575.89|573.09|577.04|574.24|575.89|573.09|0
1631770800000|2021-09-16 05:40:00|576.08|573.28|576.84|574.04|577.22|574.42|576.08|573.28|0
1631771100000|2021-09-16 05:45:00|577.03|574.23|577.79|574.99|577.99|575.19|577.03|574.23|0
1631771400000|2021-09-16 05:50:00|577.6|574.8|578.17|575.37|578.18|575.38|577.41|574.61|0
1631771700000|2021-09-16 05:55:00|578.07|575.27|578.17|575.37|578.75|575.95|577.98|575.18|0
1631772000000|2021-09-16 06:00:00|577.88|575.08|578.93|576.13|579.32|576.52|577.79|574.99|0
1631772300000|2021-09-16 06:05:00|579.13|576.33|579.89|577.09|580.46|577.66|578.74|575.94|0
1631772600000|2021-09-16 06:10:00|580.08|577.28|579.31|576.51|580.46|577.66|579.31|576.51|0
1631772900000|2021-09-16 06:15:00|579.5|576.7|579.5|576.7|580.08|577.28|579.12|576.32|0
1631773200000|2021-09-16 06:20:00|579.59|576.79|579.5|576.7|579.69|576.89|579.12|576.32|0
1631773500000|2021-09-16 06:25:00|579.31|576.51|579.4|576.6|579.5|576.7|578.92|576.12|0
1631773800000|2021-09-16 06:30:00|579.31|576.51|578.16|575.36|579.31|576.51|577.77|574.97|0
1631774100000|2021-09-16 06:35:00|578.35|575.55|578.15|575.35|578.73|575.93|577.96|575.16|0
1631774400000|2021-09-16 06:40:00|577.96|575.16|577.77|574.97|578.34|575.54|577.77|574.97|0
1631774700000|2021-09-16 06:45:00|577.58|574.78|576.81|574.01|577.77|574.97|576.43|573.63|0
1631775000000|2021-09-16 06:50:00|576.62|573.82|577.67|574.87|577.77|574.97|576.62|573.82|0
1631775300000|2021-09-16 06:55:00|577.57|574.77|577.76|574.96|578.34|575.54|577.38|574.58|0
1631775600000|2021-09-16 07:00:00|577.38|574.58|578.91|576.11|579.29|576.49|577.19|574.39|0
1631775900000|2021-09-16 07:05:00|579.09|576.69|578.61|576.21|579.47|577.07|578.32|575.92|0
1631776200000|2021-09-16 07:10:00|578.51|576.11|579.47|577.07|579.66|577.26|577.37|574.97|0
1631776500000|2021-09-16 07:15:00|579.66|577.26|581|578.6|581|578.6|579.09|576.69|0
1631776800000|2021-09-16 07:20:00|581.19|578.79|582.15|579.75|582.15|579.75|580.61|578.21|0
1631777100000|2021-09-16 07:25:00|581.95|579.55|581.19|578.79|581.95|579.55|580.42|578.02|0
1631777400000|2021-09-16 07:30:00|581.38|578.98|579.65|577.25|581.38|578.98|579.46|577.06|0
1631777700000|2021-09-16 07:35:00|579.55|577.15|579.27|576.87|580.99|578.59|579.27|576.87|0
1631778000000|2021-09-16 07:40:00|578.88|576.48|579.84|577.44|580.8|578.4|578.88|576.48|0
1631778300000|2021-09-16 07:45:00|579.65|577.25|578.69|576.29|580.31|577.91|578.5|576.1|0
1631778600000|2021-09-16 07:50:00|578.88|576.48|578.49|576.09|579.26|576.86|578.49|576.09|0
1631778900000|2021-09-16 07:55:00|578.69|576.29|580.6|578.2|580.98|578.58|578.49|576.09|0
1631779200000|2021-09-16 08:00:00|580.41|578.01|580.79|578.39|580.98|578.58|579.06|576.66|0
1631779500000|2021-09-16 08:05:00|580.98|578.58|581.17|578.77|581.55|579.15|580.59|578.19|0
1631779800000|2021-09-16 08:10:00|581.36|578.96|580.59|578.19|581.36|578.96|580.59|578.19|0
1631780100000|2021-09-16 08:15:00|580.4|578|580.78|578.38|581.16|578.76|579.25|576.85|0
1631780400000|2021-09-16 08:20:00|580.59|578.19|579.25|576.85|581.16|578.76|579.25|576.85|0
1631780700000|2021-09-16 08:25:00|579.05|576.65|579.82|577.42|580.01|577.61|579.05|576.65|0
1631781000000|2021-09-16 08:30:00|580.01|577.61|579.43|577.03|580.58|578.18|579.43|577.03|0
1631781300000|2021-09-16 08:35:00|579.62|577.22|579.24|576.84|579.62|577.22|578.28|575.88|0
1631781600000|2021-09-16 08:40:00|579.05|576.65|580.09|577.69|580.19|577.79|579.05|576.65|0
1631781900000|2021-09-16 08:45:00|580|577.6|578.56|576.16|580.96|578.56|578.37|575.97|0
1631782200000|2021-09-16 08:50:00|578.37|575.97|577.79|575.39|578.94|576.54|577.41|575.01|0
1631782500000|2021-09-16 08:55:00|577.6|575.2|577.79|575.39|578.17|575.77|577.41|575.01|0
1631782800000|2021-09-16 09:00:00|577.6|575.2|578.17|575.77|578.36|575.96|577.4|575|0
1631783100000|2021-09-16 09:05:00|577.98|575.58|577.98|575.58|577.98|575.58|577.21|574.81|0
1631783400000|2021-09-16 09:10:00|577.59|575.19|577.59|575.19|578.17|575.77|577.4|575|0
1631783700000|2021-09-16 09:15:00|577.78|575.38|577.68|575.28|577.78|575.38|576.82|574.42|0
1631784000000|2021-09-16 09:20:00|577.59|575.19|577.59|575.19|577.78|575.38|576.82|574.42|0
1631784300000|2021-09-16 09:25:00|577.78|575.38|577.58|575.18|577.87|575.47|577.2|574.8|0
1631784600000|2021-09-16 09:30:00|577.39|574.99|576.82|574.42|577.39|574.99|576.24|573.84|0
1631784900000|2021-09-16 09:35:00|577.01|574.61|576.24|573.84|577.01|574.61|576.05|573.65|0
1631785200000|2021-09-16 09:40:00|576.43|574.03|576.05|573.65|576.43|574.03|575.86|573.46|0
1631785500000|2021-09-16 09:45:00|575.86|573.46|574.33|571.93|576.05|573.65|573.37|570.97|0
1631785800000|2021-09-16 09:50:00|574.52|572.12|574.51|572.11|574.9|572.5|574.51|572.11|0
1631786100000|2021-09-16 09:55:00|574.32|571.92|574.7|572.3|574.89|572.49|574.13|571.73|0
1631786400000|2021-09-16 10:00:00|574.51|572.11|575.08|572.68|575.27|572.87|574.32|571.92|0
1631786700000|2021-09-16 10:05:00|575.27|572.87|575.65|573.25|576.04|573.64|575.27|572.87|0
1631787000000|2021-09-16 10:10:00|575.46|573.06|575.27|572.87|575.46|573.06|574.89|572.49|0
1631787300000|2021-09-16 10:15:00|575.08|572.68|575.84|573.44|575.84|573.44|575.08|572.68|0
1631787600000|2021-09-16 10:20:00|575.65|573.25|575.46|573.06|575.84|573.44|575.46|573.06|0
1631787900000|2021-09-16 10:25:00|575.55|573.15|574.69|572.29|575.65|573.25|574.69|572.29|0
1631788200000|2021-09-16 10:30:00|574.88|572.48|574.69|572.29|575.26|572.86|574.31|571.91|0
1631788500000|2021-09-16 10:35:00|574.88|572.48|574.49|572.09|575.26|572.86|574.49|572.09|0
1631788800000|2021-09-16 10:40:00|574.3|571.9|574.68|572.28|574.87|572.47|573.92|571.52|0
1631789100000|2021-09-16 10:45:00|574.87|572.47|574.87|572.47|575.06|572.66|574.68|572.28|0
1631789400000|2021-09-16 10:50:00|574.68|572.28|574.87|572.47|574.87|572.47|574.49|572.09|0
1631789700000|2021-09-16 10:55:00|575.06|572.66|575.63|573.23|575.82|573.42|575.06|572.66|0
1631790000000|2021-09-16 11:00:00|575.44|573.04|576.97|574.57|577.35|574.95|575.44|573.04|0
1631790300000|2021-09-16 11:05:00|576.78|574.38|576.39|573.99|577.35|574.95|576.2|573.8|0
1631790600000|2021-09-16 11:10:00|576.48|574.08|576.58|574.18|576.77|574.37|576.39|573.99|0
1631790900000|2021-09-16 11:15:00|576.77|574.37|576.58|574.18|577.15|574.75|576.58|574.18|0
1631791200000|2021-09-16 11:20:00|576.77|574.37|576|573.6|576.77|574.37|575.81|573.41|0
1631791500000|2021-09-16 11:25:00|576.19|573.79|575.81|573.41|576.19|573.79|574.85|572.45|0
1631791800000|2021-09-16 11:30:00|575.43|573.03|574.47|572.07|575.43|573.03|574.47|572.07|0
1631792100000|2021-09-16 11:35:00|574.09|571.69|573.7|571.3|574.09|571.69|572.94|570.54|0
1631792400000|2021-09-16 11:40:00|573.8|571.4|573.51|571.11|574.28|571.88|573.51|571.11|0
1631792700000|2021-09-16 11:45:00|573.41|571.01|572.94|570.54|573.51|571.11|572.36|569.96|0
1631793000000|2021-09-16 11:50:00|572.75|570.35|572.93|570.53|573.13|570.73|572.55|570.15|0
1631793300000|2021-09-16 11:55:00|572.74|570.34|572.55|570.15|572.93|570.53|571.98|569.58|0
1631793600000|2021-09-16 12:00:00|572.36|569.96|571.21|568.81|572.36|569.96|571.02|568.62|0
1631793900000|2021-09-16 12:05:00|571.02|568.62|572.37|569.97|572.75|570.35|568.68|566.28|0
1631794200000|2021-09-16 12:10:00|572.56|570.16|572.18|569.78|572.56|570.16|571.61|569.21|0
1631794500000|2021-09-16 12:15:00|572.37|569.97|572.75|570.35|572.94|570.54|572.18|569.78|0
1631794800000|2021-09-16 12:20:00|572.55|570.15|570.84|568.44|573.51|571.11|570.08|567.68|0
1631795100000|2021-09-16 12:25:00|571.03|568.63|571.41|569.01|571.41|569.01|568.94|566.54|0
1631795400000|2021-09-16 12:30:00|571.5|569.1|575.98|573.58|577.79|575.39|570.93|568.53|0
1631795700000|2021-09-16 12:35:00|575.79|573.39|576.55|574.15|577.12|574.72|574.45|572.05|0
1631796000000|2021-09-16 12:40:00|576.36|573.96|576.74|574.34|577.5|575.1|575.6|573.2|0
1631796300000|2021-09-16 12:45:00|576.93|574.53|577.12|574.72|577.31|574.91|576.36|573.96|0
1631796600000|2021-09-16 12:50:00|576.93|574.53|578.26|575.86|579.03|576.63|576.93|574.53|0
1631796900000|2021-09-16 12:55:00|578.07|575.67|578.26|575.86|578.64|576.24|577.5|575.1|0
1631797200000|2021-09-16 13:00:00|578.64|576.24|578.45|576.05|579.02|576.62|577.69|575.29|0
1631797500000|2021-09-16 13:05:00|578.64|576.24|578.61|576.21|578.8|576.4|576.73|574.33|0
1631797800000|2021-09-16 13:10:00|577.14|574.74|574.64|572.24|577.14|574.74|574.45|572.05|0
1631798100000|2021-09-16 13:15:00|574.83|572.43|575.98|573.58|576.55|574.15|574.83|572.43|0
1631798400000|2021-09-16 13:20:00|575.79|573.39|576.36|573.96|576.55|574.15|575.4|573|0
1631798700000|2021-09-16 13:25:00|576.55|574.15|575.4|573|576.55|574.15|574.83|572.43|0
1631799000000|2021-09-16 13:30:00|575.59|573.19|578.84|576.44|582.1|579.7|572.73|570.33|0
1631799300000|2021-09-16 13:35:00|579.8|577.4|577.5|575.1|579.99|577.59|575.78|573.38|0
1631799600000|2021-09-16 13:40:00|576.73|574.33|573.1|570.7|577.21|574.81|571.77|569.37|0
1631799900000|2021-09-16 13:45:00|573.29|570.89|568.81|566.41|574.44|572.04|568.05|565.65|0
1631800200000|2021-09-16 13:50:00|568.24|565.84|564.75|562.35|570.91|568.51|564.09|561.69|0
1631800500000|2021-09-16 13:55:00|565.03|562.63|565.79|563.39|567.88|565.48|563.71|561.31|0
1631800800000|2021-09-16 14:00:00|564.46|562.06|559.73|557.33|565.22|562.82|558.59|556.19|0
1631801100000|2021-09-16 14:05:00|560.1|557.7|565.25|562.85|565.63|563.23|559.35|556.95|0
1631801400000|2021-09-16 14:10:00|564.49|562.09|558.44|556.04|564.49|562.09|558.44|556.04|0
1631801700000|2021-09-16 14:15:00|558.25|555.85|556.93|554.53|559.76|557.36|555.99|553.59|0
1631802000000|2021-09-16 14:20:00|556.18|553.78|557.6|555.2|559.67|557.27|554.49|552.09|0
1631802300000|2021-09-16 14:25:00|557.79|555.39|560.24|557.84|560.8|558.4|556.47|554.07|0
1631802600000|2021-09-16 14:30:00|559.29|556.89|561.94|559.54|562.31|559.91|557.59|555.19|0
1631802900000|2021-09-16 14:35:00|562.13|559.73|562.69|560.29|563.26|560.86|559.86|557.46|0
1631803200000|2021-09-16 14:40:00|562.5|560.1|559.47|557.07|562.5|560.1|557.97|555.57|0
1631803500000|2021-09-16 14:45:00|559.1|556.7|558.34|555.94|560.04|557.64|557.59|555.19|0
1631803800000|2021-09-16 14:50:00|557.96|555.56|552.69|550.29|557.96|555.56|552.69|550.29|0
1631804100000|2021-09-16 14:55:00|552.5|550.1|553.69|551.29|553.88|551.48|549.75|547.35|0
1631804400000|2021-09-16 15:00:00|553.32|550.92|553.5|551.1|555.96|553.56|552.94|550.54|0
1631804700000|2021-09-16 15:05:00|553.69|551.29|556.14|553.74|556.71|554.31|552.19|549.79|0
1631805000000|2021-09-16 15:10:00|555.95|553.55|558.46|556.06|558.65|556.25|555.01|552.61|0
1631805300000|2021-09-16 15:15:00|558.27|555.87|554.32|551.92|558.27|555.87|551.96|549.56|0
1631805600000|2021-09-16 15:20:00|553.94|551.54|556.76|554.36|557.14|554.74|553.56|551.16|0
1631805900000|2021-09-16 15:25:00|556.38|553.98|557.51|555.11|558.64|556.24|556.01|553.61|0
1631806200000|2021-09-16 15:30:00|557.13|554.73|557.13|554.73|558.64|556.24|556.94|554.54|0
1631806500000|2021-09-16 15:35:00|557.32|554.92|559.02|556.62|559.02|556.62|555.25|552.85|0
1631806800000|2021-09-16 15:40:00|559.39|556.99|557.88|555.48|560.34|557.94|557.88|555.48|0
1631807100000|2021-09-16 15:45:00|557.69|555.29|557.31|554.91|558.26|555.86|555.81|553.41|0
1631807400000|2021-09-16 15:50:00|557.13|554.73|558.25|555.85|559.01|556.61|557.13|554.73|0
1631807700000|2021-09-16 15:55:00|558.07|555.67|560.14|557.74|560.14|557.74|556.75|554.35|0
1631808000000|2021-09-16 16:00:00|560.33|557.93|558.06|555.66|560.71|558.31|558.06|555.66|0
1631808300000|2021-09-16 16:05:00|558.25|555.85|561.27|558.87|561.27|558.87|558.25|555.85|0
1631808600000|2021-09-16 16:10:00|561.08|558.68|561.46|559.06|561.83|559.43|559.95|557.55|0
1631808900000|2021-09-16 16:15:00|561.64|559.24|564.48|562.08|564.48|562.08|561.46|559.06|0
1631809200000|2021-09-16 16:20:00|564.67|562.27|563.91|561.51|565.05|562.65|562.96|560.56|0
1631809500000|2021-09-16 16:25:00|563.72|561.32|563.05|560.65|564.1|561.7|562.21|559.81|0
1631809800000|2021-09-16 16:30:00|563.15|560.75|564.66|562.26|564.67|562.27|563.15|560.75|0
1631810100000|2021-09-16 16:35:00|564.47|562.07|564.28|561.88|565.04|562.64|564.28|561.88|0
1631810400000|2021-09-16 16:40:00|564.47|562.07|566.94|564.54|567.12|564.72|564.28|561.88|0
1631810700000|2021-09-16 16:45:00|566.75|564.35|566.74|564.34|568.07|565.67|566.56|564.16|0
1631811000000|2021-09-16 16:50:00|566.93|564.53|564.09|561.69|567.31|564.91|564.09|561.69|0
1631811300000|2021-09-16 16:55:00|564.47|562.07|565.41|563.01|566.17|563.77|564.47|562.07|0
1631811600000|2021-09-16 17:00:00|565.22|562.82|563.14|560.74|565.41|563.01|563.14|560.74|0
1631811900000|2021-09-16 17:05:00|563.32|560.92|563.89|561.49|564.08|561.68|562.38|559.98|0
1631812200000|2021-09-16 17:10:00|563.7|561.3|564.46|562.06|564.46|562.06|562.94|560.54|0
1631812500000|2021-09-16 17:15:00|564.27|561.87|566.16|563.76|566.16|563.76|564.08|561.68|0
1631812800000|2021-09-16 17:20:00|566.35|563.95|565.21|562.81|567.11|564.71|565.02|562.62|0
1631813100000|2021-09-16 17:25:00|565.4|563|565.4|563|565.97|563.57|565.02|562.62|0
1631813400000|2021-09-16 17:30:00|565.02|562.62|563.5|561.1|565.4|563|562.74|560.34|0
1631813700000|2021-09-16 17:35:00|563.31|560.91|561.98|559.58|563.31|560.91|561.23|558.83|0
1631814000000|2021-09-16 17:40:00|562.17|559.77|561.79|559.39|563.12|560.72|561.42|559.02|0
1631814300000|2021-09-16 17:45:00|561.6|559.2|563.3|560.9|563.49|561.09|561.23|558.83|0
1631814600000|2021-09-16 17:50:00|563.49|561.09|569.94|567.54|569.94|567.54|563.3|560.9|0
1631814900000|2021-09-16 17:55:00|569.75|567.35|571.08|568.68|571.27|568.87|569.37|566.97|0
1631815200000|2021-09-16 18:00:00|571.46|569.06|570.13|567.73|571.46|569.06|569.94|567.54|0
1631815500000|2021-09-16 18:05:00|570.32|567.92|571.08|568.68|571.27|568.87|569.37|566.97|0
1631815800000|2021-09-16 18:10:00|571.27|568.87|573.36|570.96|575.08|572.68|571.27|568.87|0
1631816100000|2021-09-16 18:15:00|573.74|571.34|569.64|567.24|574.51|572.11|569.45|567.05|0
1631816400000|2021-09-16 18:20:00|569.83|567.43|570.02|567.62|570.4|568|569.25|566.85|0
1631816700000|2021-09-16 18:25:00|570.21|567.81|569.63|567.23|570.97|568.57|568.11|565.71|0
1631817000000|2021-09-16 18:30:00|570.01|567.61|570.78|568.38|571.16|568.76|569.82|567.42|0
1631817300000|2021-09-16 18:35:00|570.87|568.47|570.39|567.99|571.73|569.33|570.2|567.8|0
1631817600000|2021-09-16 18:40:00|570.58|568.18|569.43|567.03|570.58|568.18|569.24|566.84|0
1631817900000|2021-09-16 18:45:00|569.63|567.23|570.58|568.18|570.58|568.18|569.24|566.84|0
1631818200000|2021-09-16 18:50:00|570.39|567.99|572.87|570.47|573.06|570.66|570.2|567.8|0
1631818500000|2021-09-16 18:55:00|572.68|570.28|574.21|571.81|574.97|572.57|572.68|570.28|0
1631818800000|2021-09-16 19:00:00|574.4|572|575.55|573.15|575.74|573.34|573.63|571.23|0
1631819100000|2021-09-16 19:05:00|575.74|573.34|579.19|576.79|580.35|577.95|575.55|573.15|0
1631819400000|2021-09-16 19:10:00|579.38|576.98|579.38|576.98|580.92|578.52|579.38|576.98|0
1631819700000|2021-09-16 19:15:00|579.57|577.17|577.46|575.06|579.96|577.56|576.5|574.1|0
1631820000000|2021-09-16 19:20:00|577.27|574.87|575.41|573.01|578.49|576.09|575.41|573.01|0
1631820300000|2021-09-16 19:25:00|575.22|572.82|574.26|571.86|577.14|574.74|574.07|571.67|0
1631820600000|2021-09-16 19:30:00|574.16|571.76|575.41|573.01|576.75|574.35|574.07|571.67|0
1631820900000|2021-09-16 19:35:00|575.6|573.2|576.94|574.54|576.94|574.54|574.84|572.44|0
1631821200000|2021-09-16 19:40:00|576.75|574.35|574.64|572.24|576.94|574.54|574.54|572.14|0
1631821500000|2021-09-16 19:45:00|574.83|572.43|572.72|570.32|575.6|573.2|572.72|570.32|0
1631821800000|2021-09-16 19:50:00|573.11|570.71|572.72|570.32|574.64|572.24|572.53|570.13|0
1631822100000|2021-09-16 19:55:00|572.53|570.13|571.57|569.17|572.72|570.32|571|568.6|0
1631822400000|2021-09-16 20:00:00|572.34|569.94|570.23|567.83|572.34|569.94|569.85|567.45|0
1631822700000|2021-09-16 20:05:00|569.85|567.45|570.61|568.21|570.8|568.4|569.09|566.69|0
1631823000000|2021-09-16 20:10:00|570.23|567.83|570.8|568.4|571.95|569.55|570.23|567.83|0
1631823300000|2021-09-16 20:15:00|570.61|568.21|570.24|567.44|570.81|568.21|570.04|567.24|0
1631823600000|2021-09-16 20:20:00|570.23|567.43|569.47|566.67|570.23|567.43|569.47|566.67|0
1631823900000|2021-09-16 20:25:00|569.66|566.86|569.66|566.86|569.85|567.05|569.47|566.67|0
1631824200000|2021-09-16 20:30:00|569.85|567.05|569.66|566.86|570.04|567.24|569.47|566.67|0
1631824500000|2021-09-16 20:35:00|569.46|566.66|569.08|566.28|569.66|566.86|568.51|565.71|0
1631824800000|2021-09-16 20:40:00|568.89|566.09|568.89|566.09|569.08|566.28|568.7|565.9|0
1631825100000|2021-09-16 20:45:00|569.08|566.28|568.5|565.7|569.08|566.28|568.5|565.7|0
1631825400000|2021-09-16 20:50:00|568.69|565.89|568.69|565.89|568.88|566.08|568.5|565.7|0
1631825700000|2021-09-16 20:55:00|568.88|566.08|568.78|565.98|569.84|567.04|568.69|565.89|0
1631826000000|2021-09-16 21:00:00|569.16|566.36|569.05|566.25|569.16|566.36|568.8|566|0
1631826300000|2021-09-16 21:05:00|569.13|566.33|568.71|565.91|569.27|566.47|568.57|565.77|0
1631826600000|2021-09-16 21:10:00|568.76|565.96|568.45|565.65|568.98|566.18|568.07|565.27|0
1631826900000|2021-09-16 21:15:00|568.49|565.69|568.62|565.82|568.62|565.82|568.48|565.68|0
1631827200000|2021-09-16 21:20:00|568.73|565.93|568.5|565.7|568.73|565.93|568.5|565.7|0
1631827500000|2021-09-16 21:25:00|568.53|565.73|568.75|565.95|568.76|565.96|568.53|565.73|0
1631827800000|2021-09-16 21:30:00|568.73|565.93|568.78|565.98|568.78|565.98|568.7|565.9|0
1631828100000|2021-09-16 21:35:00|568.73|565.93|568.7|565.9|568.87|566.07|568.7|565.9|0
1631828400000|2021-09-16 21:40:00|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1631828700000|2021-09-16 21:45:00|568.61|565.81|568.64|565.84|568.66|565.86|568.14|565.34|0
1631829000000|2021-09-16 21:50:00|568.66|565.86|568.74|565.94|568.74|565.94|568.66|565.86|0
1631829300000|2021-09-16 21:55:00|568.79|565.99|568.63|565.83|568.79|565.99|568.33|565.53|0
1631829600000|2021-09-16 22:00:00|568.56|565.76|568.66|565.86|569.81|567.01|568.56|565.76|0
1631829900000|2021-09-16 22:05:00|568.56|565.76|568.47|565.67|568.85|566.05|568.28|565.48|0
1631830200000|2021-09-16 22:10:00|568.66|565.86|568.66|565.86|568.85|566.05|568.66|565.86|0
1631830500000|2021-09-16 22:15:00|568.85|566.05|569.04|566.24|569.04|566.24|568.66|565.86|0
1631830800000|2021-09-16 22:20:00|569.23|566.43|569.42|566.62|569.61|566.81|569.04|566.24|0
1631831100000|2021-09-16 22:25:00|569.22|566.42|569.6|566.8|569.8|567|569.22|566.42|0
1631831400000|2021-09-16 22:30:00|569.8|567|569.79|566.99|569.99|567.19|569.41|566.61|0
1631831700000|2021-09-16 22:35:00|569.88|567.08|569.98|567.18|569.98|567.18|569.6|566.8|0
1631832000000|2021-09-16 22:40:00|569.79|566.99|569.98|567.18|569.98|567.18|569.6|566.8|0
1631832300000|2021-09-16 22:45:00|569.79|566.99|569.6|566.8|569.79|566.99|569.6|566.8|0
1631832600000|2021-09-16 22:50:00|569.4|566.6|569.59|566.79|569.79|566.99|569.4|566.6|0
1631832900000|2021-09-16 22:55:00|569.4|566.6|569.02|566.22|569.4|566.6|569.02|566.22|0
1631833200000|2021-09-16 23:00:00|569.21|566.41|569.59|566.79|569.59|566.79|569.21|566.41|0
1631833500000|2021-09-16 23:05:00|569.4|566.6|569.21|566.41|569.59|566.79|569.21|566.41|0
1631833800000|2021-09-16 23:10:00|569.2|566.4|569.39|566.59|569.4|566.6|569.2|566.4|0
1631834100000|2021-09-16 23:15:00|569.58|566.78|569.39|566.59|569.58|566.78|569.2|566.4|0
1631834400000|2021-09-16 23:20:00|569.2|566.4|569.58|566.78|569.58|566.78|569.2|566.4|0
1631834700000|2021-09-16 23:25:00|569.39|566.59|569.39|566.59|569.58|566.78|569.39|566.59|0
1631835000000|2021-09-16 23:30:00|569.58|566.78|569.38|566.58|569.58|566.78|569.19|566.39|0
1631835300000|2021-09-16 23:35:00|569.19|566.39|569|566.2|569.38|566.58|569|566.2|0
1631835600000|2021-09-16 23:40:00|568.62|565.82|566.9|564.1|568.62|565.82|566.33|563.53|0
1631835900000|2021-09-16 23:45:00|566.71|563.91|565.57|562.77|566.71|563.91|565.19|562.39|0
1631836200000|2021-09-16 23:50:00|565.38|562.58|566.52|563.72|566.52|563.72|565.18|562.38|0
1631836500000|2021-09-16 23:55:00|566.33|563.53|566.7|563.9|566.9|564.1|566.13|563.33|0
1631836800000|2021-09-17 00:00:00|566.51|563.71|567.08|564.28|567.09|564.29|565.18|562.38|0
1631837100000|2021-09-17 00:05:00|566.89|564.09|567.27|564.47|567.65|564.85|566.32|563.52|0
1631837400000|2021-09-17 00:10:00|567.46|564.66|566.51|563.71|567.46|564.66|566.32|563.52|0
1631837700000|2021-09-17 00:15:00|566.32|563.52|565.36|562.56|566.89|564.09|564.98|562.18|0
1631838000000|2021-09-17 00:20:00|565.55|562.75|565.55|562.75|565.93|563.13|564.6|561.8|0
1631838300000|2021-09-17 00:25:00|565.74|562.94|566.12|563.32|566.31|563.51|565.55|562.75|0
1631838600000|2021-09-17 00:30:00|565.93|563.13|565.93|563.13|566.69|563.89|565.74|562.94|0
1631838900000|2021-09-17 00:35:00|566.12|563.32|566.11|563.31|566.31|563.51|565.74|562.94|0
1631839200000|2021-09-17 00:40:00|566.31|563.51|565.63|562.83|566.31|563.51|565.16|562.36|0
1631839500000|2021-09-17 00:45:00|565.54|562.74|565.73|562.93|565.92|563.12|564.97|562.17|0
1631839800000|2021-09-17 00:50:00|565.92|563.12|565.73|562.93|566.11|563.31|565.54|562.74|0
1631840100000|2021-09-17 00:55:00|565.92|563.12|566.11|563.31|566.11|563.31|565.35|562.55|0
1631840400000|2021-09-17 01:00:00|566.3|563.5|566.1|563.3|566.68|563.88|565.91|563.11|0
1631840700000|2021-09-17 01:05:00|566.29|563.49|567.24|564.44|567.25|564.45|566.1|563.3|0
1631841000000|2021-09-17 01:10:00|567.44|564.64|568.2|565.4|568.39|565.59|567.05|564.25|0
1631841300000|2021-09-17 01:15:00|568.39|565.59|566.86|564.06|568.39|565.59|566.48|563.68|0
1631841600000|2021-09-17 01:20:00|566.67|563.87|567.62|564.82|567.62|564.82|566.67|563.87|0
1631841900000|2021-09-17 01:25:00|567.81|565.01|567.24|564.44|567.81|565.01|566.66|563.86|0
1631842200000|2021-09-17 01:30:00|566.85|564.05|563.62|560.82|566.85|564.05|563.05|560.25|0
1631842500000|2021-09-17 01:35:00|563.43|560.63|566.09|563.29|566.28|563.48|563.43|560.63|0
1631842800000|2021-09-17 01:40:00|565.9|563.1|567.42|564.62|567.61|564.81|565.52|562.72|0
1631843100000|2021-09-17 01:45:00|567.61|564.81|568.94|566.14|569.33|566.53|567.23|564.43|0
1631843400000|2021-09-17 01:50:00|569.13|566.33|568.56|565.76|569.13|566.33|568.18|565.38|0
1631843700000|2021-09-17 01:55:00|568.37|565.57|568.18|565.38|568.37|565.57|567.99|565.19|0
1631844000000|2021-09-17 02:00:00|568.08|565.28|569.51|566.71|569.7|566.9|567.98|565.18|0
1631844300000|2021-09-17 02:05:00|569.32|566.52|568.55|565.75|569.51|566.71|568.55|565.75|0
1631844600000|2021-09-17 02:10:00|568.36|565.56|569.12|566.32|569.31|566.51|568.36|565.56|0
1631844900000|2021-09-17 02:15:00|569.31|566.51|569.12|566.32|569.31|566.51|568.55|565.75|0
1631845200000|2021-09-17 02:20:00|569.31|566.51|569.69|566.89|570.65|567.85|569.12|566.32|0
1631845500000|2021-09-17 02:25:00|569.5|566.7|569.12|566.32|569.88|567.08|568.93|566.13|0
1631845800000|2021-09-17 02:30:00|568.93|566.13|568.54|565.74|569.12|566.32|568.35|565.55|0
1631846100000|2021-09-17 02:35:00|568.73|565.93|569.3|566.5|569.88|567.08|568.54|565.74|0
1631846400000|2021-09-17 02:40:00|569.39|566.59|569.68|566.88|569.87|567.07|568.82|566.02|0
1631846700000|2021-09-17 02:45:00|569.87|567.07|569.11|566.31|570.45|567.65|569.11|566.31|0
1631847000000|2021-09-17 02:50:00|568.73|565.93|569.11|566.31|569.2|566.4|568.34|565.54|0
1631847300000|2021-09-17 02:55:00|569.3|566.5|569.87|567.07|569.87|567.07|568.91|566.11|0
1631847600000|2021-09-17 03:00:00|570.06|567.26|570.06|567.26|570.06|567.26|569.48|566.68|0
1631847900000|2021-09-17 03:05:00|570.25|567.45|571.01|568.21|571.01|568.21|570.25|567.45|0
1631848200000|2021-09-17 03:10:00|570.82|568.02|571.01|568.21|571.2|568.4|570.63|567.83|0
1631848500000|2021-09-17 03:15:00|571.2|568.4|572.73|569.93|572.73|569.93|571.01|568.21|0
1631848800000|2021-09-17 03:20:00|572.53|569.73|572.53|569.73|573.3|570.5|572.53|569.73|0
1631849100000|2021-09-17 03:25:00|572.72|569.92|573.1|570.3|573.1|570.3|572.34|569.54|0
1631849400000|2021-09-17 03:30:00|573|570.2|571.95|569.15|573.1|570.3|571.76|568.96|0
1631849700000|2021-09-17 03:35:00|572.14|569.34|571.76|568.96|572.34|569.54|571.76|568.96|0
1631850000000|2021-09-17 03:40:00|571.95|569.15|573.11|570.31|573.3|570.5|571.95|569.15|0
1631850300000|2021-09-17 03:45:00|572.92|570.12|572.82|570.02|573.11|570.31|572.53|569.73|0
1631850600000|2021-09-17 03:50:00|572.92|570.12|572.91|570.11|573.11|570.31|572.53|569.73|0
1631850900000|2021-09-17 03:55:00|573.01|570.21|572.53|569.73|573.1|570.3|572.53|569.73|0
1631851200000|2021-09-17 04:00:00|572.72|569.92|573.1|570.3|573.1|570.3|572.34|569.54|0
1631851500000|2021-09-17 04:05:00|573.29|570.49|572.91|570.11|573.48|570.68|572.91|570.11|0
1631851800000|2021-09-17 04:10:00|573.1|570.3|572.9|570.1|573.29|570.49|572.9|570.1|0
1631852100000|2021-09-17 04:15:00|573.1|570.3|572.9|570.1|573.29|570.49|572.9|570.1|0
1631852400000|2021-09-17 04:20:00|572.71|569.91|575.2|572.4|575.39|572.59|572.71|569.91|0
1631852700000|2021-09-17 04:25:00|575|572.2|574.24|571.44|575|572.2|573.85|571.05|0
1631853000000|2021-09-17 04:30:00|574.43|571.63|574.04|571.24|574.43|571.63|573.66|570.86|0
1631853300000|2021-09-17 04:35:00|574.23|571.43|574.23|571.43|574.42|571.62|573.85|571.05|0
1631853600000|2021-09-17 04:40:00|574.42|571.62|574.61|571.81|574.81|572.01|574.23|571.43|0
1631853900000|2021-09-17 04:45:00|574.42|571.62|574.99|572.19|575.18|572.38|574.23|571.43|0
1631854200000|2021-09-17 04:50:00|574.8|572|575.56|572.76|575.76|572.96|574.51|571.71|0
1631854500000|2021-09-17 04:55:00|575.76|572.96|575.75|572.95|575.95|573.15|575.56|572.76|0
1631854800000|2021-09-17 05:00:00|575.95|573.15|575.56|572.76|576.14|573.34|574.99|572.19|0
1631855100000|2021-09-17 05:05:00|575.75|572.95|576.13|573.33|576.33|573.53|575.37|572.57|0
1631855400000|2021-09-17 05:10:00|576.32|573.52|574.98|572.18|576.32|573.52|574.79|571.99|0
1631855700000|2021-09-17 05:15:00|575.17|572.37|576.13|573.33|576.13|573.33|574.98|572.18|0
1631856000000|2021-09-17 05:20:00|576.32|573.52|576.7|573.9|576.89|574.09|576.13|573.33|0
1631856300000|2021-09-17 05:25:00|576.51|573.71|576.12|573.32|576.51|573.71|575.93|573.13|0
1631856600000|2021-09-17 05:30:00|576.32|573.52|575.36|572.56|576.51|573.71|575.16|572.36|0
1631856900000|2021-09-17 05:35:00|575.55|572.75|574.97|572.17|575.74|572.94|574.97|572.17|0
1631857200000|2021-09-17 05:40:00|575.16|572.36|574.97|572.17|575.74|572.94|574.97|572.17|0
1631857500000|2021-09-17 05:45:00|575.16|572.36|574.97|572.17|575.35|572.55|574.58|571.78|0
1631857800000|2021-09-17 05:50:00|575.16|572.36|575.54|572.74|575.92|573.12|574.97|572.17|0
1631858100000|2021-09-17 05:55:00|575.35|572.55|576.68|573.88|577.07|574.27|575.35|572.55|0
1631858400000|2021-09-17 06:00:00|576.49|573.69|575.92|573.12|577.45|574.65|575.34|572.54|0
1631858700000|2021-09-17 06:05:00|575.73|572.93|576.87|574.07|577.45|574.65|575.72|572.92|0
1631859000000|2021-09-17 06:10:00|576.68|573.88|577.25|574.45|577.83|575.03|576.49|573.69|0
1631859300000|2021-09-17 06:15:00|577.06|574.26|577.06|574.26|577.25|574.45|576.87|574.07|0
1631859600000|2021-09-17 06:20:00|577.25|574.45|577.44|574.64|577.82|575.02|577.25|574.45|0
1631859900000|2021-09-17 06:25:00|577.06|574.26|577.25|574.45|577.63|574.83|577.06|574.26|0
1631860200000|2021-09-17 06:30:00|577.44|574.64|576.29|573.49|577.63|574.83|576.29|573.49|0
1631860500000|2021-09-17 06:35:00|576.67|573.87|576.48|573.68|576.86|574.06|576.29|573.49|0
1631860800000|2021-09-17 06:40:00|576.28|573.48|576.47|573.67|576.67|573.87|576.09|573.29|0
1631861100000|2021-09-17 06:45:00|576.28|573.48|575.9|573.1|576.47|573.67|575.9|573.1|0
1631861400000|2021-09-17 06:50:00|575.99|573.19|575.51|572.71|575.99|573.19|575.32|572.52|0
1631861700000|2021-09-17 06:55:00|575.7|572.9|576.28|573.48|576.66|573.86|575.51|572.71|0
1631862000000|2021-09-17 07:00:00|576.66|573.86|578.19|575.39|578.96|576.16|576.08|573.28|0
1631862300000|2021-09-17 07:05:00|578.18|575.78|574.73|572.33|578.37|575.97|574.73|572.33|0
1631862600000|2021-09-17 07:10:00|574.54|572.14|575.11|572.71|576.45|574.05|574.54|572.14|0
1631862900000|2021-09-17 07:15:00|574.92|572.52|574.15|571.75|575.88|573.48|573.39|570.99|0
1631863200000|2021-09-17 07:20:00|573.96|571.56|574.05|571.65|574.53|572.13|573.39|570.99|0
1631863500000|2021-09-17 07:25:00|574.15|571.75|573.96|571.56|574.72|572.32|573.96|571.56|0
1631863800000|2021-09-17 07:30:00|573.77|571.37|573.76|571.36|574.34|571.94|573.57|571.17|0
1631864100000|2021-09-17 07:35:00|573.95|571.55|573.19|570.79|573.95|571.55|573|570.6|0
1631864400000|2021-09-17 07:40:00|573.38|570.98|572.23|569.83|573.38|570.98|572.04|569.64|0
1631864700000|2021-09-17 07:45:00|572.04|569.64|571.27|568.87|572.23|569.83|571.08|568.68|0
1631865000000|2021-09-17 07:50:00|571.17|568.77|573.37|570.97|573.56|571.16|571.08|568.68|0
1631865300000|2021-09-17 07:55:00|573.18|570.78|574.13|571.73|574.13|571.73|573.18|570.78|0
1631865600000|2021-09-17 08:00:00|573.94|571.54|573.94|571.54|574.13|571.73|573.18|570.78|0
1631865900000|2021-09-17 08:05:00|573.75|571.35|573.94|571.54|573.94|571.54|572.98|570.58|0
1631866200000|2021-09-17 08:10:00|573.75|571.35|573.17|570.77|574.13|571.73|572.79|570.39|0
1631866500000|2021-09-17 08:15:00|573.07|570.67|573.74|571.34|573.93|571.53|572.6|570.2|0
1631866800000|2021-09-17 08:20:00|573.55|571.15|572.98|570.58|573.83|571.43|572.98|570.58|0
1631867100000|2021-09-17 08:25:00|572.78|570.38|572.59|570.19|573.17|570.77|572.02|569.62|0
1631867400000|2021-09-17 08:30:00|572.4|570|571.63|569.23|572.59|570.19|571.63|569.23|0
1631867700000|2021-09-17 08:35:00|571.83|569.43|572.4|570|572.59|570.19|571.63|569.23|0
1631868000000|2021-09-17 08:40:00|572.59|570.19|572.39|569.99|573.16|570.76|572.39|569.99|0
1631868300000|2021-09-17 08:45:00|572.58|570.18|572.58|570.18|572.58|570.18|572.01|569.61|0
1631868600000|2021-09-17 08:50:00|572.39|569.99|573.34|570.94|573.34|570.94|572.39|569.99|0
1631868900000|2021-09-17 08:55:00|572.96|570.56|573.15|570.75|573.15|570.75|572.77|570.37|0
1631869200000|2021-09-17 09:00:00|573.05|570.65|572.09|569.69|573.15|570.75|572.09|569.69|0
1631869500000|2021-09-17 09:05:00|572.19|569.79|570.85|568.45|572.19|569.79|570.66|568.26|0
1631869800000|2021-09-17 09:10:00|571.05|568.65|567.42|565.02|571.43|569.03|567.42|565.02|0
1631870100000|2021-09-17 09:15:00|567.61|565.21|569.13|566.73|569.13|566.73|566.85|564.45|0
1631870400000|2021-09-17 09:20:00|568.75|566.35|568.18|565.78|569.13|566.73|567.99|565.59|0
1631870700000|2021-09-17 09:25:00|568.27|565.87|568.75|566.35|569.03|566.63|567.61|565.21|0
1631871000000|2021-09-17 09:30:00|568.65|566.25|567.79|565.39|568.75|566.35|567.6|565.2|0
1631871300000|2021-09-17 09:35:00|567.69|565.29|567.41|565.01|567.98|565.58|567.22|564.82|0
1631871600000|2021-09-17 09:40:00|567.22|564.82|565.69|563.29|567.6|565.2|565.5|563.1|0
1631871900000|2021-09-17 09:45:00|565.89|563.49|566.07|563.67|566.45|564.05|565.12|562.72|0
1631872200000|2021-09-17 09:50:00|565.88|563.48|565.02|562.62|565.97|563.57|563.6|561.2|0
1631872500000|2021-09-17 09:55:00|564.36|561.96|565.4|563|565.4|563|563.41|561.01|0
1631872800000|2021-09-17 10:00:00|565.12|562.72|563.31|560.91|565.12|562.72|562.65|560.25|0
1631873100000|2021-09-17 10:05:00|563.41|561.01|564.73|562.33|564.92|562.52|562.65|560.25|0
1631873400000|2021-09-17 10:10:00|564.54|562.14|565.11|562.71|565.49|563.09|563.87|561.47|0
1631873700000|2021-09-17 10:15:00|565.3|562.9|565.49|563.09|566.63|564.23|564.92|562.52|0
1631874000000|2021-09-17 10:20:00|565.3|562.9|562.45|560.05|565.3|562.9|561.5|559.1|0
1631874300000|2021-09-17 10:25:00|562.26|559.86|562.26|559.86|563.2|560.8|560.93|558.53|0
1631874600000|2021-09-17 10:30:00|562.35|559.95|563.1|560.7|563.39|560.99|561.31|558.91|0
1631874900000|2021-09-17 10:35:00|563.2|560.8|562.82|560.42|563.2|560.8|561.49|559.09|0
1631875200000|2021-09-17 10:40:00|562.63|560.23|560.92|558.52|563.01|560.61|560.73|558.33|0
1631875500000|2021-09-17 10:45:00|560.73|558.33|563.01|560.61|563.2|560.8|560.35|557.95|0
1631875800000|2021-09-17 10:50:00|562.82|560.42|562.43|560.03|563.38|560.98|561.87|559.47|0
1631876100000|2021-09-17 10:55:00|562.52|560.12|563.76|561.36|564.14|561.74|561.48|559.08|0
1631876400000|2021-09-17 11:00:00|563.57|561.17|565.28|562.88|565.47|563.07|563.38|560.98|0
1631876700000|2021-09-17 11:05:00|565.47|563.07|564.33|561.93|565.47|563.07|564.14|561.74|0
1631877000000|2021-09-17 11:10:00|564.14|561.74|563.51|561.11|565.41|563.01|562.11|559.71|0
1631877300000|2021-09-17 11:15:00|563.7|561.3|565.22|562.82|565.22|562.82|563.7|561.3|0
1631877600000|2021-09-17 11:20:00|565.41|563.01|564.46|562.06|565.6|563.2|564.46|562.06|0
1631877900000|2021-09-17 11:25:00|564.64|562.24|563.69|561.29|564.64|562.24|562.37|559.97|0
1631878200000|2021-09-17 11:30:00|563.78|561.38|563.31|560.91|564.07|561.67|562.56|560.16|0
1631878500000|2021-09-17 11:35:00|563.12|560.72|565.59|563.19|566.16|563.76|562.93|560.53|0
1631878800000|2021-09-17 11:40:00|565.02|562.62|565.02|562.62|565.4|563|564.26|561.86|0
1631879100000|2021-09-17 11:45:00|565.21|562.81|564.63|562.23|565.58|563.18|564.44|562.04|0
1631879400000|2021-09-17 11:50:00|564.44|562.04|565.2|562.8|565.58|563.18|564.44|562.04|0
1631879700000|2021-09-17 11:55:00|565.39|562.99|564.82|562.42|565.39|562.99|564.53|562.13|0
1631880000000|2021-09-17 12:00:00|565.2|562.8|566.53|564.13|566.53|564.13|564.82|562.42|0
1631880300000|2021-09-17 12:05:00|566.34|563.94|567.28|564.88|567.48|565.08|566.34|563.94|0
1631880600000|2021-09-17 12:10:00|567.38|564.98|568.04|565.64|568.43|566.03|567.28|564.88|0
1631880900000|2021-09-17 12:15:00|567.85|565.45|570.14|567.74|570.14|567.74|567.85|565.45|0
1631881200000|2021-09-17 12:20:00|569.95|567.55|569.75|567.35|571.28|568.88|569.75|567.35|0
1631881500000|2021-09-17 12:25:00|569.56|567.16|570.51|568.11|571.66|569.26|569.46|567.06|0
1631881800000|2021-09-17 12:30:00|570.7|568.3|571.27|568.87|571.47|569.07|570.32|567.92|0
1631882100000|2021-09-17 12:35:00|571.46|569.06|571.27|568.87|571.85|569.45|570.51|568.11|0
1631882400000|2021-09-17 12:40:00|571.08|568.68|570.32|567.92|571.46|569.06|570.13|567.73|0
1631882700000|2021-09-17 12:45:00|570.7|568.3|570.31|567.91|571.08|568.68|570.12|567.72|0
1631883000000|2021-09-17 12:50:00|570.12|567.72|568.98|566.58|570.31|567.91|568.98|566.58|0
1631883300000|2021-09-17 12:55:00|569.36|566.96|570.5|568.1|570.5|568.1|568.98|566.58|0
1631883600000|2021-09-17 13:00:00|570.31|567.91|570.88|568.48|570.88|568.48|569.93|567.53|0
1631883900000|2021-09-17 13:05:00|570.69|568.29|570.11|567.71|572.4|570|570.11|567.71|0
1631884200000|2021-09-17 13:10:00|569.92|567.52|571.64|569.24|572.02|569.62|569.92|567.52|0
1631884500000|2021-09-17 13:15:00|571.45|569.05|570.87|568.47|571.83|569.43|570.87|568.47|0
1631884800000|2021-09-17 13:20:00|570.68|568.28|570.87|568.47|571.25|568.85|569.92|567.52|0
1631885100000|2021-09-17 13:25:00|571.06|568.66|566.87|564.47|572.59|570.19|566.87|564.47|0
1631885400000|2021-09-17 13:30:00|566.3|563.9|564.97|562.57|569.72|567.32|563.64|561.24|0
1631885700000|2021-09-17 13:35:00|564.4|562|562.88|560.48|564.59|562.19|561.55|559.15|0
1631886000000|2021-09-17 13:40:00|563.07|560.67|564.01|561.61|567.43|565.03|562.12|559.72|0
1631886300000|2021-09-17 13:45:00|563.82|561.42|558.23|555.83|565.15|562.75|558.23|555.83|0
1631886600000|2021-09-17 13:50:00|558.52|556.12|554.55|552.15|559.08|556.68|554.36|551.96|0
1631886900000|2021-09-17 13:55:00|554.74|552.34|554.93|552.53|556.06|553.66|552.29|549.89|0
1631887200000|2021-09-17 14:00:00|555.11|552.71|553.98|551.58|557|554.6|553.42|551.02|0
1631887500000|2021-09-17 14:05:00|553.6|551.2|554.17|551.77|554.73|552.33|551.91|549.51|0
1631887800000|2021-09-17 14:10:00|553.98|551.58|549.65|547.25|554.17|551.77|549.28|546.88|0
1631888100000|2021-09-17 14:15:00|549.28|546.88|552.33|549.93|552.51|550.11|546.54|544.14|0
1631888400000|2021-09-17 14:20:00|551.95|549.55|551.01|548.61|553.45|551.05|551.01|548.61|0
1631888700000|2021-09-17 14:25:00|551.2|548.8|554.2|551.8|555.14|552.74|549.88|547.48|0
1631889000000|2021-09-17 14:30:00|554.01|551.61|553.07|550.67|554.2|551.8|550.44|548.04|0
1631889300000|2021-09-17 14:35:00|553.26|550.86|550.25|547.85|553.63|551.23|549.32|546.92|0
1631889600000|2021-09-17 14:40:00|550.06|547.66|546.56|544.16|550.06|547.66|546.37|543.97|0
1631889900000|2021-09-17 14:45:00|546.37|543.97|547.68|545.28|548.05|545.65|544.31|541.91|0
1631890200000|2021-09-17 14:50:00|547.49|545.09|549.55|547.15|549.74|547.34|545.24|542.84|0
1631890500000|2021-09-17 14:55:00|549.36|546.96|549.52|547.12|549.55|547.15|546.22|543.82|0
1631890800000|2021-09-17 15:00:00|548.77|546.37|547.96|545.56|550.27|547.87|545.9|543.5|0
1631891100000|2021-09-17 15:05:00|548.15|545.75|547.4|545|548.15|545.75|545.34|542.94|0
1631891400000|2021-09-17 15:10:00|546.84|544.44|551.52|549.12|551.89|549.49|543.66|541.26|0
1631891700000|2021-09-17 15:15:00|551.71|549.31|552.12|549.72|554.05|551.65|549.39|546.99|0
1631892000000|2021-09-17 15:20:00|551.93|549.53|551.93|549.53|553.43|551.03|551.74|549.34|0
1631892300000|2021-09-17 15:25:00|551.74|549.34|547.8|545.4|551.74|549.34|547.24|544.84|0
1631892600000|2021-09-17 15:30:00|547.43|545.03|546.86|544.46|547.61|545.21|542.57|540.17|0
1631892900000|2021-09-17 15:35:00|546.68|544.28|545.93|543.53|547.61|545.21|544.24|541.84|0
1631893200000|2021-09-17 15:40:00|545.74|543.34|545.74|543.34|547.42|545.02|544.62|542.22|0
1631893500000|2021-09-17 15:45:00|545.92|543.52|548.17|545.77|549.29|546.89|545.36|542.96|0
1631893800000|2021-09-17 15:50:00|547.79|545.39|542.93|540.53|547.79|545.39|542.74|540.34|0
1631894100000|2021-09-17 15:55:00|543.12|540.72|546.99|544.59|548.3|545.9|543|540.6|0
1631894400000|2021-09-17 16:00:00|546.8|544.4|548.24|545.84|549.05|546.65|546.05|543.65|0
1631894700000|2021-09-17 16:05:00|548.43|546.03|548.61|546.21|548.99|546.59|547.11|544.71|0
1631895000000|2021-09-17 16:10:00|548.43|546.03|546.55|544.15|549.93|547.53|546.36|543.96|0
1631895300000|2021-09-17 16:15:00|546.74|544.34|545.98|543.58|547.3|544.9|545.98|543.58|0
1631895600000|2021-09-17 16:20:00|545.8|543.4|550.86|548.46|550.86|548.46|545.8|543.4|0
1631895900000|2021-09-17 16:25:00|550.68|548.28|548.04|545.64|550.86|548.46|548.04|545.64|0
1631896200000|2021-09-17 16:30:00|548.23|545.83|550.11|547.71|550.67|548.27|548.23|545.83|0
1631896500000|2021-09-17 16:35:00|550.29|547.89|552.55|550.15|552.55|550.15|550.29|547.89|0
1631896800000|2021-09-17 16:40:00|552.74|550.34|550.29|547.89|552.93|550.53|550.1|547.7|0
1631897100000|2021-09-17 16:45:00|550.48|548.08|549.72|547.32|551.42|549.02|549.72|547.32|0
1631897400000|2021-09-17 16:50:00|549.91|547.51|550.29|547.89|551.6|549.2|549.16|546.76|0
1631897700000|2021-09-17 16:55:00|550.47|548.07|548.59|546.19|551.6|549.2|548.4|546|0
1631898000000|2021-09-17 17:00:00|548.97|546.57|546.53|544.13|549.16|546.76|545.96|543.56|0
1631898300000|2021-09-17 17:05:00|546.34|543.94|545.11|542.71|547.65|545.25|545.02|542.62|0
1631898600000|2021-09-17 17:10:00|545.4|543|546.64|544.24|548.7|546.3|545.4|543|0
1631898900000|2021-09-17 17:15:00|546.82|544.42|544.95|542.55|547.95|545.55|544.77|542.37|0
1631899200000|2021-09-17 17:20:00|544.77|542.37|544.02|541.62|545.89|543.49|544.02|541.62|0
1631899500000|2021-09-17 17:25:00|543.83|541.43|546.16|543.96|546.16|543.96|543.08|540.68|0
1631899800000|2021-09-17 17:30:00|545.97|543.77|545.41|543.21|545.97|543.77|543.17|540.97|0
1631900100000|2021-09-17 17:35:00|545.59|543.39|546.71|544.51|547.09|544.89|545.22|543.02|0
1631900400000|2021-09-17 17:40:00|546.9|544.7|545.22|543.02|547.09|544.89|544.28|542.08|0
1631900700000|2021-09-17 17:45:00|544.65|542.45|539.62|537.42|545.03|542.83|539.44|537.24|0
1631901000000|2021-09-17 17:50:00|539.44|537.24|541.29|539.09|541.48|539.28|538.51|536.31|0
1631901300000|2021-09-17 17:55:00|540.74|538.54|542.41|540.21|542.41|540.21|540.74|538.54|0
1631901600000|2021-09-17 18:00:00|542.22|540.02|542.59|540.39|543.34|541.14|541.48|539.28|0
1631901900000|2021-09-17 18:05:00|542.97|540.77|545.02|542.82|545.02|542.82|542.22|540.02|0
1631902200000|2021-09-17 18:10:00|545.58|543.38|541.66|539.46|545.95|543.75|541.66|539.46|0
1631902500000|2021-09-17 18:15:00|542.22|540.02|540.91|538.71|542.96|540.76|540.35|538.15|0
1631902800000|2021-09-17 18:20:00|540.72|538.52|544.08|541.88|544.26|542.06|540.72|538.52|0
1631903100000|2021-09-17 18:25:00|543.89|541.69|540.91|538.71|544.26|542.06|540.53|538.33|0
1631903400000|2021-09-17 18:30:00|540.72|538.52|539.97|537.77|541.84|539.64|539.79|537.59|0
1631903700000|2021-09-17 18:35:00|539.79|537.59|541.09|538.89|541.46|539.26|538.49|536.29|0
1631904000000|2021-09-17 18:40:00|541.27|539.07|543.88|541.68|544.25|542.05|541.09|538.89|0
1631904300000|2021-09-17 18:45:00|544.44|542.24|544.06|541.86|544.63|542.43|542.57|540.37|0
1631904600000|2021-09-17 18:50:00|543.88|541.68|542.57|540.37|544.44|542.24|542.2|540|0
1631904900000|2021-09-17 18:55:00|542.47|540.27|542.94|540.74|545.56|543.36|541.64|539.44|0
1631905200000|2021-09-17 19:00:00|543.5|541.3|546.11|543.91|546.49|544.29|543.31|541.11|0
1631905500000|2021-09-17 19:05:00|545.93|543.73|542.75|540.55|545.93|543.73|542.38|540.18|0
1631905800000|2021-09-17 19:10:00|542.38|540.18|541.07|538.87|543.5|541.3|540.33|538.13|0
1631906100000|2021-09-17 19:15:00|540.7|538.5|542.93|540.73|543.12|540.92|540.33|538.13|0
1631906400000|2021-09-17 19:20:00|543.12|540.92|545.36|543.16|545.36|543.16|543.12|540.92|0
1631906700000|2021-09-17 19:25:00|544.8|542.6|541.9|539.7|544.98|542.78|541.25|539.05|0
1631907000000|2021-09-17 19:30:00|542|539.8|542.74|540.54|542.93|540.73|540.88|538.68|0
1631907300000|2021-09-17 19:35:00|542.37|540.17|541.99|539.79|544.23|542.03|540.5|538.3|0
1631907600000|2021-09-17 19:40:00|542.36|540.16|546.65|544.45|547.22|545.02|542.36|540.16|0
1631907900000|2021-09-17 19:45:00|547.03|544.83|539.75|537.55|547.22|545.02|539.38|537.18|0
1631908200000|2021-09-17 19:50:00|540.5|538.3|543.29|541.09|543.66|541.46|539.19|536.99|0
1631908500000|2021-09-17 19:55:00|542.92|540.72|542.17|539.97|546.46|544.26|540.87|538.67|0
1631908800000|2021-09-17 20:00:00|541.61|539.41|538.07|535.87|541.61|539.41|534.73|532.53|0
1631909100000|2021-09-17 20:05:00|538.26|536.06|537.14|534.94|538.44|536.24|536.59|534.39|0
1631909400000|2021-09-17 20:10:00|536.96|534.76|536.95|534.75|537.7|535.5|535.84|533.64|0
1632121500000|2021-09-20 07:05:00|513.44|511.24|514.88|512.68|517.06|514.86|512.8|510.6|0
1632121800000|2021-09-20 07:10:00|514.34|512.14|513.25|511.05|516.51|514.31|512.71|510.51|0
1632122100000|2021-09-20 07:15:00|513.61|511.41|514.33|512.13|514.7|512.5|510.72|508.52|0
1632122400000|2021-09-20 07:20:00|514.7|512.5|513.51|511.31|514.7|512.5|511.52|509.32|0
1632122700000|2021-09-20 07:25:00|510.26|508.06|511.07|508.87|512.88|510.68|509.27|507.07|0
1632123000000|2021-09-20 07:30:00|510.89|508.69|513.78|511.58|514.05|511.85|510.35|508.15|0
1632123300000|2021-09-20 07:35:00|513.69|511.49|516.14|513.94|516.14|513.94|513.06|510.86|0
1632123600000|2021-09-20 07:40:00|516.04|513.84|515.68|513.48|516.22|514.02|512.6|510.4|0
1632123900000|2021-09-20 07:45:00|515.41|513.21|514.41|512.21|515.68|513.48|513.5|511.3|0
1632124200000|2021-09-20 07:50:00|514.14|511.94|511.24|509.04|514.14|511.94|510.24|508.04|0
1632124500000|2021-09-20 07:55:00|511.42|509.22|510.88|508.68|511.78|509.58|509.43|507.23|0
1632124800000|2021-09-20 08:00:00|511.06|508.86|511.05|508.85|511.69|509.49|508.71|506.51|0
1632125100000|2021-09-20 08:05:00|510.87|508.67|511.5|509.3|511.96|509.76|508.89|506.69|0
1632125400000|2021-09-20 08:10:00|511.41|509.21|509.24|507.04|511.59|509.39|508.88|506.68|0
1632125700000|2021-09-20 08:15:00|509.61|507.41|507.8|505.6|509.78|507.58|507.44|505.24|0
1632126000000|2021-09-20 08:20:00|507.62|505.42|509.14|506.94|510.4|508.2|506.72|504.52|0
1632126300000|2021-09-20 08:25:00|508.96|506.76|510.03|507.83|510.57|508.37|506.98|504.78|0
1632126600000|2021-09-20 08:30:00|510.21|508.01|511.11|508.91|511.29|509.09|507.88|505.68|0
1632126900000|2021-09-20 08:35:00|510.93|508.73|510.93|508.73|511.38|509.18|510.39|508.19|0
1632127200000|2021-09-20 08:40:00|510.57|508.37|510.03|507.83|510.57|508.37|508.77|506.57|0
1632127500000|2021-09-20 08:45:00|510.21|508.01|511.1|508.9|512.19|509.99|509.49|507.29|0
1632127800000|2021-09-20 08:50:00|511.28|509.08|512|509.8|513.81|511.61|511.28|509.08|0
1632128100000|2021-09-20 08:55:00|511.64|509.44|510.02|507.82|512.36|510.16|508.76|506.56|0
1632128400000|2021-09-20 09:00:00|509.66|507.46|507.68|505.48|510.2|508|507.68|505.48|0
1632128700000|2021-09-20 09:05:00|508.04|505.84|509.29|507.09|509.47|507.27|507.68|505.48|0
1632129000000|2021-09-20 09:10:00|509.47|507.27|510.01|507.81|510.19|507.99|508.39|506.19|0
1632129300000|2021-09-20 09:15:00|509.83|507.63|508.57|506.37|509.83|507.63|508.57|506.37|0
1632129600000|2021-09-20 09:20:00|508.21|506.01|504.39|502.19|508.39|506.19|504.13|501.93|0
1632129900000|2021-09-20 09:25:00|504.48|502.28|504.84|502.64|506.46|504.26|502.69|500.49|0
1632130200000|2021-09-20 09:30:00|504.66|502.46|504.3|502.1|505.38|503.18|504.12|501.92|0
1632130500000|2021-09-20 09:35:00|504.39|502.19|503.22|501.02|504.48|502.28|502.68|500.48|0
1632130800000|2021-09-20 09:40:00|503.04|500.84|501.79|499.59|503.22|501.02|501.25|499.05|0
1632131100000|2021-09-20 09:45:00|501.97|499.77|500.89|498.69|501.97|499.77|500.18|497.98|0
1632131400000|2021-09-20 09:50:00|500.71|498.51|502.32|500.12|502.32|500.12|499.64|497.44|0
1632131700000|2021-09-20 09:55:00|502.14|499.94|501.96|499.76|502.67|500.47|501.6|499.4|0
1632132000000|2021-09-20 10:00:00|501.78|499.58|502.67|500.47|503.57|501.37|501.6|499.4|0
1632132300000|2021-09-20 10:05:00|502.85|500.65|504.37|502.17|505.54|503.34|502.85|500.65|0
1632132600000|2021-09-20 10:10:00|504.28|502.08|503.38|501.18|504.37|502.17|502.85|500.65|0
1632132900000|2021-09-20 10:15:00|503.56|501.36|503.66|501.46|505.41|503.21|501.78|499.58|0
1632133200000|2021-09-20 10:20:00|503.48|501.28|503.83|501.63|504.37|502.17|503.48|501.28|0
1632133500000|2021-09-20 10:25:00|503.92|501.72|505.27|503.07|505.81|503.61|503.83|501.63|0
1632133800000|2021-09-20 10:30:00|505.09|502.89|505.09|502.89|506.17|503.97|504.55|502.35|0
1632134100000|2021-09-20 10:35:00|504.91|502.71|503.47|501.27|505.27|503.07|502.93|500.73|0
1632134400000|2021-09-20 10:40:00|503.29|501.09|503.82|501.62|504.45|502.25|502.93|500.73|0
1632134700000|2021-09-20 10:45:00|504|501.8|504.36|502.16|504.9|502.7|503.91|501.71|0
1632135000000|2021-09-20 10:50:00|504.27|502.07|503.64|501.44|504.54|502.34|503.28|501.08|0
1632135300000|2021-09-20 10:55:00|503.82|501.62|501.67|499.47|503.82|501.62|500.77|498.57|0
1632135600000|2021-09-20 11:00:00|501.85|499.65|503.46|501.26|504.17|501.97|501.31|499.11|0
1632135900000|2021-09-20 11:05:00|503.64|501.44|502.56|500.36|503.99|501.79|502.38|500.18|0
1632136200000|2021-09-20 11:10:00|503.09|500.89|503.81|501.61|504.53|502.33|503.09|500.89|0
1632136500000|2021-09-20 11:15:00|503.63|501.43|502.46|500.26|503.81|501.61|502.37|500.17|0
1632136800000|2021-09-20 11:20:00|502.55|500.35|500.18|497.98|502.55|500.35|499.87|497.67|0
1632137100000|2021-09-20 11:25:00|500.36|498.16|500.18|497.98|501.08|498.88|499.11|496.91|0
1632137400000|2021-09-20 11:30:00|500.54|498.34|496.76|494.56|500.54|498.34|496.08|493.88|0
1632137700000|2021-09-20 11:35:00|496.58|494.38|499.61|497.41|499.87|497.67|496.58|494.38|0
1632138000000|2021-09-20 11:40:00|499.43|497.23|498.54|496.34|499.61|497.41|497.11|494.91|0
1632138300000|2021-09-20 11:45:00|498.71|496.51|498.53|496.33|499.07|496.87|497.82|495.62|0
1632138600000|2021-09-20 11:50:00|498.36|496.16|496.22|494.02|499.6|497.4|496.22|494.02|0
1632138900000|2021-09-20 11:55:00|496.4|494.2|496.57|494.37|497.46|495.26|496.4|494.2|0
1632139200000|2021-09-20 12:00:00|496.39|494.19|497.99|495.79|498.53|496.33|495.33|493.13|0
1632139500000|2021-09-20 12:05:00|497.81|495.61|495.68|493.48|498.79|496.59|495.41|493.21|0
1632139800000|2021-09-20 12:10:00|495.5|493.3|494.7|492.5|495.85|493.65|493.9|491.7|0
1632140100000|2021-09-20 12:15:00|494.61|492.41|492.71|490.51|496.2|494|491.67|489.47|0
1632140400000|2021-09-20 12:20:00|492.89|490.69|492|489.8|493.77|491.57|491.83|489.63|0
1632140700000|2021-09-20 12:25:00|492.36|490.16|491.47|489.27|492.71|490.51|490.94|488.74|0
1632141000000|2021-09-20 12:30:00|490.76|488.56|491.49|489.29|492.91|490.71|489.93|487.73|0
1632141300000|2021-09-20 12:35:00|491.67|489.47|493.26|491.06|493.79|491.59|491.58|489.38|0
1632141600000|2021-09-20 12:40:00|493.08|490.88|491.84|489.64|493.61|491.41|491.14|488.94|0
1632141900000|2021-09-20 12:45:00|492.02|489.82|495.73|493.53|495.9|493.7|491.84|489.64|0
1632142200000|2021-09-20 12:50:00|495.55|493.35|497.67|495.47|498.03|495.83|495.02|492.82|0
1632142500000|2021-09-20 12:55:00|497.5|495.3|495.55|493.35|497.5|495.3|495.55|493.35|0
1632142800000|2021-09-20 13:00:00|496.08|493.88|494.48|492.28|496.08|493.88|493.42|491.22|0
1632143100000|2021-09-20 13:05:00|494.66|492.46|496.96|494.76|496.96|494.76|493.42|491.22|0
1632143400000|2021-09-20 13:10:00|496.78|494.58|500.68|498.48|500.68|498.48|496.25|494.05|0
1632143700000|2021-09-20 13:15:00|500.5|498.3|502.1|499.9|503.53|501.33|500.5|498.3|0
1632144000000|2021-09-20 13:20:00|501.93|499.73|504.77|502.57|504.95|502.75|501.57|499.37|0
1632144300000|2021-09-20 13:25:00|504.6|502.4|501.21|499.01|504.6|502.4|500.85|498.65|0
1632144600000|2021-09-20 13:30:00|501.56|499.36|498.84|496.64|503.86|501.66|490.47|488.27|0
1632144900000|2021-09-20 13:35:00|498.75|496.55|503.63|501.43|504.17|501.97|498.75|496.55|0
1632145200000|2021-09-20 13:40:00|504.71|502.51|508.11|505.91|508.12|505.92|502.38|500.18|0
1632145500000|2021-09-20 13:45:00|511.79|509.59|504.35|502.15|513.22|511.02|500.93|498.73|0
1632145800000|2021-09-20 13:50:00|504.89|502.69|503.45|501.25|504.89|502.69|497.88|495.68|0
1632146100000|2021-09-20 13:55:00|503.27|501.07|501.65|499.45|504.34|502.14|499.14|496.94|0
1632146400000|2021-09-20 14:00:00|501.73|499.53|496.8|494.6|502|499.8|493.95|491.75|0
1632146700000|2021-09-20 14:05:00|496.63|494.43|495.73|493.53|501.46|499.26|495.02|492.82|0
1632147000000|2021-09-20 14:10:00|495.55|493.35|499.95|497.75|502.09|499.89|493.19|490.99|0
1632147300000|2021-09-20 14:15:00|499.59|497.39|497.59|495.39|500.79|498.59|495.46|493.26|0
1632147600000|2021-09-20 14:20:00|496.88|494.68|494.93|492.73|497.77|495.57|494.93|492.73|0
1632147900000|2021-09-20 14:25:00|495.01|492.81|501.17|498.97|501.17|498.97|493.69|491.49|0
1632148200000|2021-09-20 14:30:00|500.81|498.61|498.12|495.92|501.7|499.5|495.99|493.79|0
1632148500000|2021-09-20 14:35:00|497.95|495.75|502.4|500.2|503.12|500.92|496.7|494.5|0
1632148800000|2021-09-20 14:40:00|502.23|500.03|496.89|494.69|502.4|500.2|496.71|494.51|0
1632149100000|2021-09-20 14:45:00|496.36|494.16|499.2|497|500.62|498.42|495.12|492.92|0
1632149400000|2021-09-20 14:50:00|499.1|496.9|501.33|499.13|501.33|499.13|496.71|494.51|0
1632149700000|2021-09-20 14:55:00|500.26|498.06|495.82|493.62|500.26|498.06|494.76|492.56|0
1632150000000|2021-09-20 15:00:00|496.17|493.97|497.23|495.03|497.41|495.21|492.1|489.9|0
1632150300000|2021-09-20 15:05:00|497.06|494.86|498.3|496.1|500.61|498.41|496.88|494.68|0
1632150600000|2021-09-20 15:10:00|498.12|495.92|500.12|497.92|501.72|499.52|495.31|493.11|0
1632150900000|2021-09-20 15:15:00|499.76|497.56|499.4|497.2|499.94|497.74|496.55|494.35|0
1632151200000|2021-09-20 15:20:00|499.58|497.38|496.91|494.71|500.83|498.63|495.84|493.64|0
1632151500000|2021-09-20 15:25:00|496.55|494.35|499.4|497.2|499.4|497.2|495.31|493.11|0
1632151800000|2021-09-20 15:30:00|499.57|497.37|494.07|491.87|499.75|497.55|492.48|490.28|0
1632152100000|2021-09-20 15:35:00|494.61|492.41|492.65|490.45|494.61|492.41|492.47|490.27|0
1632152400000|2021-09-20 15:40:00|492.83|490.63|490.88|488.68|492.83|490.63|490.17|487.97|0
1632152700000|2021-09-20 15:45:00|490.7|488.5|491.39|489.19|492.8|490.6|489.64|487.44|0
1632153000000|2021-09-20 15:50:00|490.86|488.66|488.91|486.71|491.56|489.36|486.62|484.42|0
1632153300000|2021-09-20 15:55:00|488.73|486.53|485.56|483.36|488.91|486.71|485.39|483.19|0
1632153600000|2021-09-20 16:00:00|485.39|483.19|483.27|481.07|486.27|484.07|483.27|481.07|0
1632153900000|2021-09-20 16:05:00|483.1|480.9|479.77|477.57|483.45|481.25|479.77|477.57|0
1632154200000|2021-09-20 16:10:00|479.94|477.74|482.39|480.19|483.1|480.9|479.59|477.39|0
1632154500000|2021-09-20 16:15:00|482.22|480.02|484.52|482.32|487.5|485.3|481.69|479.49|0
1632154800000|2021-09-20 16:20:00|484.87|482.67|482.77|480.57|485.22|483.02|481.56|479.36|0
1632155100000|2021-09-20 16:25:00|483.47|481.27|486.44|484.24|487.14|484.94|483.47|481.27|0
1632155400000|2021-09-20 16:30:00|486.27|484.07|485.04|482.84|487.49|485.29|484.17|481.97|0
1632155700000|2021-09-20 16:35:00|485.21|483.01|486.44|484.24|486.96|484.76|484.34|482.14|0
1632156000000|2021-09-20 16:40:00|486.09|483.89|484.16|481.96|486.61|484.41|482.76|480.56|0
1632156300000|2021-09-20 16:45:00|483.81|481.61|484.51|482.31|486.43|484.23|482.07|479.87|0
1632156600000|2021-09-20 16:50:00|484.16|481.96|483.46|481.26|485.56|483.36|483.11|480.91|0
1632156900000|2021-09-20 16:55:00|483.11|480.91|480.14|477.94|484.68|482.48|479.97|477.77|0
1632157200000|2021-09-20 17:00:00|479.97|477.77|473.51|471.31|481.88|479.68|473.16|470.96|0
1632157500000|2021-09-20 17:05:00|473.33|471.13|475.32|473.12|478.46|476.26|473.16|470.96|0
1632157800000|2021-09-20 17:10:00|475.15|472.95|476.88|474.68|477.57|475.37|474.63|472.43|0
1632158100000|2021-09-20 17:15:00|476.7|474.5|479.3|477.1|479.65|477.45|476.18|473.98|0
1632158400000|2021-09-20 17:20:00|479.82|477.62|480.52|478.32|480.52|478.32|478.43|476.23|0
1632158700000|2021-09-20 17:25:00|480.69|478.49|483.3|481.1|483.47|481.27|480.34|478.14|0
1632159000000|2021-09-20 17:30:00|482.34|480.14|478.75|476.55|482.43|480.23|478.75|476.55|0
1632159300000|2021-09-20 17:35:00|478.92|476.72|483.98|481.78|483.98|481.78|478.92|476.72|0
1632159600000|2021-09-20 17:40:00|483.81|481.61|479.44|477.24|484.16|481.96|479.44|477.24|0
1632159900000|2021-09-20 17:45:00|479.61|477.41|482.05|479.85|483.1|480.9|479.26|477.06|0
1632160200000|2021-09-20 17:50:00|482.23|480.03|481.22|479.02|484.73|482.53|481.05|478.85|0
1632160500000|2021-09-20 17:55:00|481.05|478.85|480.52|478.32|482.45|480.25|479.82|477.62|0
1632160800000|2021-09-20 18:00:00|481.74|479.54|479.82|477.62|482.97|480.77|478.78|476.58|0
1632161100000|2021-09-20 18:05:00|479.99|477.79|474.77|472.57|480.85|478.65|474.77|472.57|0
1632161400000|2021-09-20 18:10:00|475.11|472.91|472.55|470.35|475.81|473.61|472.55|470.35|0
1632161700000|2021-09-20 18:15:00|473.07|470.87|474.45|472.25|474.62|472.42|472.03|469.83|0
1632162000000|2021-09-20 18:20:00|473.41|471.21|468.57|466.37|474.8|472.6|468.57|466.37|0
1632162300000|2021-09-20 18:25:00|468.75|466.55|470.21|468.01|471.25|469.05|467.57|465.37|0
1632162600000|2021-09-20 18:30:00|470.04|467.84|468.32|466.12|471.25|469.05|467.8|465.6|0
1632162900000|2021-09-20 18:35:00|468.66|466.46|467.11|464.91|468.66|466.46|464.71|462.51|0
1632163200000|2021-09-20 18:40:00|466.85|464.65|467.45|465.25|470.38|468.18|466.77|464.57|0
1632163500000|2021-09-20 18:45:00|466.94|464.74|468.22|466.02|471.58|469.38|466.59|464.39|0
1632163800000|2021-09-20 18:50:00|468.14|465.94|465.39|463.19|469.86|467.66|465.39|463.19|0
1632164100000|2021-09-20 18:55:00|465.56|463.36|468.51|466.31|470.89|468.69|463.67|461.47|0
1632164400000|2021-09-20 19:00:00|468.17|465.97|471.2|469|471.88|469.68|467.99|465.79|0
1632164700000|2021-09-20 19:05:00|470.86|468.66|466.32|464.12|470.86|468.66|464.77|462.57|0
1632165000000|2021-09-20 19:10:00|465.97|463.77|466.2|464|469.97|467.77|465.97|463.77|0
1632165300000|2021-09-20 19:15:00|467.06|464.86|466.4|464.2|469.11|466.91|463.07|460.87|0
1632165600000|2021-09-20 19:20:00|467.08|464.88|472.56|470.36|472.56|470.36|466.57|464.37|0
1632165900000|2021-09-20 19:25:00|473.08|470.88|478.59|476.39|478.59|476.39|471.53|469.33|0
1632166200000|2021-09-20 19:30:00|478.76|476.56|479.4|477.2|483.61|481.41|477.73|475.53|0
1632166500000|2021-09-20 19:35:00|479.57|477.37|478.36|476.16|485.91|483.71|478.36|476.16|0
1632166800000|2021-09-20 19:40:00|479.23|477.03|483.77|481.57|484.12|481.92|479.23|477.03|0
1632167100000|2021-09-20 19:45:00|483.95|481.75|484.82|482.62|487.28|485.08|482.37|480.17|0
1632167400000|2021-09-20 19:50:00|486.93|484.73|491.15|488.95|492.91|490.71|486.93|484.73|0
1632167700000|2021-09-20 19:55:00|491.32|489.12|497.06|494.86|498.22|496.02|491.32|489.12|0
1632168000000|2021-09-20 20:00:00|495.56|493.36|496.97|494.77|497.68|495.48|493.61|491.41|0
1632168300000|2021-09-20 20:05:00|496.62|494.42|486.5|484.3|498.95|496.75|485.8|483.6|0
1632168600000|2021-09-20 20:10:00|486.68|484.48|487.91|485.71|488.79|486.59|484.74|482.54|0
1632168900000|2021-09-20 20:15:00|488.29|485.69|488.64|486.04|490.05|487.45|488.29|485.69|0
1632169200000|2021-09-20 20:20:00|488.37|485.77|489.34|486.74|489.87|487.27|488.28|485.68|0
1632169500000|2021-09-20 20:25:00|489.17|486.57|488.99|486.39|489.17|486.57|487.57|484.97|0
1632169800000|2021-09-20 20:30:00|489.16|486.56|489.69|487.09|490.75|488.15|489.16|486.56|0
1632170100000|2021-09-20 20:35:00|489.87|487.27|489.16|486.56|490.22|487.62|488.63|486.03|0
1632170400000|2021-09-20 20:40:00|489.33|486.73|490.04|487.44|490.22|487.62|488.45|485.85|0
1632170700000|2021-09-20 20:45:00|490.22|487.62|488.45|485.85|490.75|488.15|488.09|485.49|0
1632171000000|2021-09-20 20:50:00|488.27|485.67|489.59|486.99|490.04|487.44|488.27|485.67|0
1632171300000|2021-09-20 20:55:00|489.5|486.9|490.12|487.52|490.29|487.69|488.97|486.37|0
1632171600000|2021-09-20 21:00:00|490.51|487.91|490.18|487.58|490.61|488.01|490.18|487.58|0
1632171900000|2021-09-20 21:05:00|490.2|487.6|490.6|488|490.6|488|490.2|487.6|0
1632172200000|2021-09-20 21:10:00|490.72|488.12|491.24|488.64|491.24|488.64|490.72|488.12|0
1632172500000|2021-09-20 21:15:00|491.26|488.66|491.86|489.26|491.86|489.26|491.26|488.66|0
1632172800000|2021-09-20 21:20:00|491.98|489.38|491.88|489.28|492.09|489.49|491.85|489.25|0
1632173100000|2021-09-20 21:25:00|491.93|489.33|491.23|488.63|491.93|489.33|491.05|488.45|0
1632173400000|2021-09-20 21:30:00|491.21|488.61|491.07|488.47|491.26|488.66|490.89|488.29|0
1632173700000|2021-09-20 21:35:00|491.05|488.45|490.92|488.32|491.05|488.45|490.78|488.18|0
1632174000000|2021-09-20 21:40:00|490.97|488.37|491.12|488.52|491.28|488.68|490.97|488.37|0
1632174300000|2021-09-20 21:45:00|491.22|488.62|491.14|488.54|491.25|488.65|491.09|488.49|0
1632174600000|2021-09-20 21:50:00|491.09|488.49|491.12|488.52|491.25|488.65|490.81|488.21|0
1632174900000|2021-09-20 21:55:00|491.06|488.46|490.42|487.82|491.06|488.46|490.42|487.82|0
1632175200000|2021-09-20 22:00:00|490.39|487.79|491.59|488.99|492.83|490.23|490.39|487.79|0
1632175500000|2021-09-20 22:05:00|491.77|489.17|493.19|490.59|493.63|491.03|491.24|488.64|0
1632175800000|2021-09-20 22:10:00|493.36|490.76|493.18|490.58|493.72|491.12|492.83|490.23|0
1632176100000|2021-09-20 22:15:00|493.54|490.94|493.89|491.29|494.07|491.47|493.54|490.94|0
1632176400000|2021-09-20 22:20:00|493.71|491.11|494.6|492|494.6|492|493|490.4|0
1632176700000|2021-09-20 22:25:00|494.42|491.82|494.06|491.46|494.95|492.35|494.06|491.46|0
1632177000000|2021-09-20 22:30:00|494.24|491.64|494.77|492.17|495.13|492.53|494.24|491.64|0
1632177300000|2021-09-20 22:35:00|494.95|492.35|494.59|491.99|494.95|492.35|494.41|491.81|0
1632177600000|2021-09-20 22:40:00|494.5|491.9|493.7|491.1|494.59|491.99|493.7|491.1|0
1632177900000|2021-09-20 22:45:00|493.52|490.92|493.34|490.74|493.52|490.92|492.46|489.86|0
1632178200000|2021-09-20 22:50:00|493.17|490.57|492.99|490.39|493.17|490.57|492.1|489.5|0
1632178500000|2021-09-20 22:55:00|493.16|490.56|493.34|490.74|493.87|491.27|492.81|490.21|0
1632178800000|2021-09-20 23:00:00|493.16|490.56|493.16|490.56|494.4|491.8|493.16|490.56|0
1632179100000|2021-09-20 23:05:00|493.34|490.74|493.16|490.56|493.69|491.09|493.16|490.56|0
1632179400000|2021-09-20 23:10:00|492.8|490.2|492.62|490.02|493.16|490.56|491.91|489.31|0
1632179700000|2021-09-20 23:15:00|492.44|489.84|491.2|488.6|492.44|489.84|490.32|487.72|0
1632180000000|2021-09-20 23:20:00|491.29|488.69|490.14|487.54|491.38|488.78|490.14|487.54|0
1632180300000|2021-09-20 23:25:00|489.96|487.36|491.02|488.42|491.02|488.42|489.6|487|0
1632180600000|2021-09-20 23:30:00|490.84|488.24|490.13|487.53|491.37|488.77|490.13|487.53|0
1632180900000|2021-09-20 23:35:00|489.95|487.35|490.13|487.53|490.31|487.71|489.24|486.64|0
1632181200000|2021-09-20 23:40:00|490.48|487.88|493.14|490.54|493.49|490.89|490.3|487.7|0
1632181500000|2021-09-20 23:45:00|492.96|490.36|495.8|493.2|496.33|493.73|492.96|490.36|0
1632181800000|2021-09-20 23:50:00|495.62|493.02|496.69|494.09|497.22|494.62|495.27|492.67|0
1632182100000|2021-09-20 23:55:00|496.51|493.91|499.54|496.94|499.89|497.29|496.51|493.91|0
1632182400000|2021-09-21 00:00:00|499.71|497.11|497.04|494.44|499.71|497.11|497.04|494.44|0
1632182700000|2021-09-21 00:05:00|497.22|494.62|500.78|498.18|500.96|498.36|497.22|494.62|0
1632183000000|2021-09-21 00:10:00|500.6|498|503.1|500.5|503.28|500.68|500.6|498|0
1632183300000|2021-09-21 00:15:00|502.92|500.32|503.82|501.22|504.18|501.58|502.92|500.32|0
1632183600000|2021-09-21 00:20:00|504|501.4|503.46|500.86|504.35|501.75|503.28|500.68|0
1632183900000|2021-09-21 00:25:00|503.54|500.94|502.92|500.32|503.81|501.21|502.47|499.87|0
1632184200000|2021-09-21 00:30:00|502.74|500.14|505.42|502.82|506.14|503.54|502.74|500.14|0
1632184500000|2021-09-21 00:35:00|505.24|502.64|505.78|503.18|506.68|504.08|505.24|502.64|0
1632184800000|2021-09-21 00:40:00|505.86|503.26|504.7|502.1|505.86|503.26|504.7|502.1|0
1632185100000|2021-09-21 00:45:00|504.52|501.92|504.52|501.92|505.06|502.46|503.44|500.84|0
1632185400000|2021-09-21 00:50:00|504.7|502.1|502.72|500.12|504.7|502.1|502.55|499.95|0
1632185700000|2021-09-21 00:55:00|502.55|499.95|500.76|498.16|502.72|500.12|500.04|497.44|0
1632186000000|2021-09-21 01:00:00|500.66|498.06|499.68|497.08|500.66|498.06|498.26|495.66|0
1632186300000|2021-09-21 01:05:00|499.86|497.26|502.18|499.58|502.36|499.76|499.68|497.08|0
1632186600000|2021-09-21 01:10:00|502.36|499.76|503.25|500.65|503.79|501.19|502.18|499.58|0
1632186900000|2021-09-21 01:15:00|503.07|500.47|502.53|499.93|503.97|501.37|502|499.4|0
1632187200000|2021-09-21 01:20:00|503.07|500.47|501.28|498.68|503.79|501.19|500.56|497.96|0
1632187500000|2021-09-21 01:25:00|501.46|498.86|501.63|499.03|503.43|500.83|501.28|498.68|0
1632187800000|2021-09-21 01:30:00|501.46|498.86|502.17|499.57|502.7|500.1|498.6|496|0
1632188100000|2021-09-21 01:35:00|502.35|499.75|499.66|497.06|503.78|501.18|498.06|495.46|0
1632188400000|2021-09-21 01:40:00|499.57|496.97|501.45|498.85|501.81|499.21|499.48|496.88|0
1632188700000|2021-09-21 01:45:00|501.27|498.67|504.49|501.89|504.67|502.07|500.55|497.95|0
1632189000000|2021-09-21 01:50:00|504.67|502.07|502.87|500.27|504.85|502.25|502.78|500.18|0
1632189300000|2021-09-21 01:55:00|502.78|500.18|503.95|501.35|504.48|501.88|502.34|499.74|0
1632189600000|2021-09-21 02:00:00|504.12|501.52|503.94|501.34|504.66|502.06|503.23|500.63|0
1632189900000|2021-09-21 02:05:00|504.12|501.52|503.85|501.25|505.2|502.6|503.23|500.63|0
1632190200000|2021-09-21 02:10:00|503.94|501.34|504.83|502.23|505.19|502.59|503.94|501.34|0
1632190500000|2021-09-21 02:15:00|504.65|502.05|503.58|500.98|504.65|502.05|503.49|500.89|0
1632190800000|2021-09-21 02:20:00|503.4|500.8|504.38|501.78|504.47|501.87|503.04|500.44|0
1632191100000|2021-09-21 02:25:00|504.29|501.69|504.65|502.05|505.19|502.59|503.75|501.15|0
1632191400000|2021-09-21 02:30:00|504.83|502.23|503.03|500.43|504.83|502.23|502.85|500.25|0
1632191700000|2021-09-21 02:35:00|503.21|500.61|502.85|500.25|503.57|500.97|502.85|500.25|0
1632192000000|2021-09-21 02:40:00|502.67|500.07|504.1|501.5|504.28|501.68|502.31|499.71|0
1632192300000|2021-09-21 02:45:00|504.01|501.41|505.71|503.11|506.16|503.56|503.92|501.32|0
1632192600000|2021-09-21 02:50:00|505.8|503.2|505.35|502.75|505.89|503.29|504.81|502.21|0
1632192900000|2021-09-21 02:55:00|505.44|502.84|508.04|505.44|508.22|505.62|505.35|502.75|0
1632193200000|2021-09-21 03:00:00|507.86|505.26|503.52|500.92|508.04|505.44|503.34|500.74|0
1632193500000|2021-09-21 03:05:00|503.34|500.74|503.7|501.1|504.06|501.46|503.16|500.56|0
1632193800000|2021-09-21 03:10:00|503.88|501.28|504.68|502.08|504.96|502.36|503.52|500.92|0
1632194100000|2021-09-21 03:15:00|504.6|502|501.89|499.29|504.78|502.18|501.71|499.11|0
1632194400000|2021-09-21 03:20:00|501.8|499.2|502.07|499.47|502.34|499.74|501|498.4|0
1632194700000|2021-09-21 03:25:00|501.89|499.29|502.07|499.47|502.61|500.01|501.26|498.66|0
1632195000000|2021-09-21 03:30:00|501.98|499.38|502.61|500.01|502.97|500.37|501.8|499.2|0
1632195300000|2021-09-21 03:35:00|502.43|499.83|504.22|501.62|504.22|501.62|502.43|499.83|0
1632195600000|2021-09-21 03:40:00|503.86|501.26|504.91|502.31|504.91|502.31|503.68|501.08|0
1632195900000|2021-09-21 03:45:00|505.09|502.49|508.42|505.82|509.75|507.15|504.91|502.31|0
1632196200000|2021-09-21 03:50:00|508.52|505.92|508.7|506.1|508.88|506.28|508.16|505.56|0
1632196500000|2021-09-21 03:55:00|508.52|505.92|508.87|506.27|509.6|507|508.15|505.55|0
1632196800000|2021-09-21 04:00:00|508.69|506.09|508.15|505.55|508.87|506.27|507.61|505.01|0
1632197100000|2021-09-21 04:05:00|508.06|505.46|507.61|505.01|508.06|505.46|507.24|504.64|0
1632197400000|2021-09-21 04:10:00|507.6|505|508.32|505.72|508.32|505.72|507.42|504.82|0
1632197700000|2021-09-21 04:15:00|508.23|505.63|508.32|505.72|508.69|506.09|507.96|505.36|0
1632198000000|2021-09-21 04:20:00|508.5|505.9|509.04|506.44|509.58|506.98|508.32|505.72|0
1632198300000|2021-09-21 04:25:00|509.22|506.62|509.4|506.8|509.76|507.16|509.04|506.44|0
1632198600000|2021-09-21 04:30:00|509.22|506.62|508.68|506.08|509.22|506.62|508.32|505.72|0
1632198900000|2021-09-21 04:35:00|508.5|505.9|508.13|505.53|509.22|506.62|507.77|505.17|0
1632199200000|2021-09-21 04:40:00|507.95|505.35|508.67|506.07|509.03|506.43|507.95|505.35|0
1632199500000|2021-09-21 04:45:00|508.58|505.98|508.21|505.61|508.58|505.98|507.77|505.17|0
1632199800000|2021-09-21 04:50:00|508.31|505.71|508.85|506.25|509.3|506.7|508.13|505.53|0
1632200100000|2021-09-21 04:55:00|509.03|506.43|508.84|506.24|509.03|506.43|508.48|505.88|0
1632200400000|2021-09-21 05:00:00|508.66|506.06|508.12|505.52|508.93|506.33|507.58|504.98|0
1632200700000|2021-09-21 05:05:00|507.94|505.34|508.12|505.52|508.48|505.88|507.03|504.43|0
1632201000000|2021-09-21 05:10:00|508.48|505.88|507.21|504.61|510.28|507.68|506.85|504.25|0
1632201300000|2021-09-21 05:15:00|507.3|504.7|506.31|503.71|508.29|505.69|505.77|503.17|0
1632201600000|2021-09-21 05:20:00|506.21|503.61|503.78|501.18|506.67|504.07|503.42|500.82|0
1632201900000|2021-09-21 05:25:00|504.05|501.45|507.2|504.6|507.39|504.79|504.05|501.45|0
1632202200000|2021-09-21 05:30:00|507.11|504.51|507.47|504.87|507.56|504.96|506.12|503.52|0
1632202500000|2021-09-21 05:35:00|507.56|504.96|506.38|503.78|507.74|505.14|505.76|503.16|0
1632202800000|2021-09-21 05:40:00|506.3|503.7|506.38|503.78|506.84|504.24|505.12|502.52|0
1632203100000|2021-09-21 05:45:00|506.12|503.52|505.93|503.33|506.66|504.06|504.31|501.71|0
1632203400000|2021-09-21 05:50:00|505.75|503.15|502.15|499.55|505.93|503.33|501.97|499.37|0
1632203700000|2021-09-21 05:55:00|502.33|499.73|503.67|501.07|503.77|501.17|502.15|499.55|0
1632204000000|2021-09-21 06:00:00|503.59|500.99|503.4|500.8|505.65|503.05|501.79|499.19|0
1632204300000|2021-09-21 06:05:00|502.95|500.35|504.12|501.52|505.38|502.78|502.69|500.09|0
1632204600000|2021-09-21 06:10:00|504.3|501.7|508.81|506.21|508.99|506.39|504.3|501.7|0
1632204900000|2021-09-21 06:15:00|508.99|506.39|508.08|505.48|509.71|507.11|507.18|504.58|0
1632205200000|2021-09-21 06:20:00|508.26|505.66|507.36|504.76|508.26|505.66|506.72|504.12|0
1632205500000|2021-09-21 06:25:00|507.18|504.58|509.16|506.56|509.52|506.92|507.18|504.58|0
1632205800000|2021-09-21 06:30:00|508.98|506.38|510.61|508.01|511.33|508.73|508.8|506.2|0
1632206100000|2021-09-21 06:35:00|510.79|508.19|510.06|507.46|510.97|508.37|509.52|506.92|0
1632206400000|2021-09-21 06:40:00|510.24|507.64|507.71|505.11|510.24|507.64|507.17|504.57|0
1632206700000|2021-09-21 06:45:00|507.53|504.93|509.51|506.91|509.51|506.91|506.81|504.21|0
1632207000000|2021-09-21 06:50:00|509.42|506.82|509.15|506.55|510.05|507.45|508.25|505.65|0
1632207300000|2021-09-21 06:55:00|508.97|506.37|507.7|505.1|509.15|506.55|507.7|505.1|0
1632207600000|2021-09-21 07:00:00|507.52|504.92|507.79|505.19|515.82|513.22|506.62|504.02|0
1632207900000|2021-09-21 07:05:00|507.05|504.85|509.76|507.56|509.94|507.74|507.05|504.85|0
1632208200000|2021-09-21 07:10:00|510.3|508.1|510.12|507.92|510.66|508.46|508.67|506.47|0
1632208500000|2021-09-21 07:15:00|509.94|507.74|512.29|510.09|512.29|510.09|509.03|506.83|0
1632208800000|2021-09-21 07:20:00|512.47|510.27|513.56|511.36|514.84|512.64|512.29|510.09|0
1632209100000|2021-09-21 07:25:00|513.38|511.18|512.65|510.45|513.38|511.18|511.02|508.82|0
1632209400000|2021-09-21 07:30:00|512.47|510.27|514.65|512.45|514.65|512.45|511.92|509.72|0
1632209700000|2021-09-21 07:35:00|514.47|512.27|514.65|512.45|515.01|512.81|513.37|511.17|0
1632210000000|2021-09-21 07:40:00|514.83|512.63|518.47|516.27|518.84|516.64|514.65|512.45|0
1632210300000|2021-09-21 07:45:00|518.84|516.64|516.74|514.54|521.24|519.04|516.55|514.35|0
1632210600000|2021-09-21 07:50:00|516.92|514.72|518.56|516.36|518.74|516.54|516.82|514.62|0
1632210900000|2021-09-21 07:55:00|518.38|516.18|519.29|517.09|519.47|517.27|518.19|515.99|0
1632211200000|2021-09-21 08:00:00|519.11|516.91|518.64|516.44|520.57|518.37|518.56|516.36|0
1632211500000|2021-09-21 08:05:00|518.56|516.36|519.65|517.45|520.2|518|518.56|516.36|0
1632211800000|2021-09-21 08:10:00|519.74|517.54|520.56|518.36|520.75|518.55|519.65|517.45|0
1632212100000|2021-09-21 08:15:00|520.75|518.55|519.46|517.26|522.03|519.83|519.46|517.26|0
1632212400000|2021-09-21 08:20:00|519.65|517.45|517.06|514.86|519.65|517.45|516.81|514.61|0
1632212700000|2021-09-21 08:25:00|516.88|514.68|518.16|515.96|518.16|515.96|516.88|514.68|0
1632213000000|2021-09-21 08:30:00|517.97|515.77|521.26|519.06|521.44|519.24|517.79|515.59|0
1632213300000|2021-09-21 08:35:00|521.35|519.15|521.81|519.61|522.18|519.98|520.71|518.51|0
1632213600000|2021-09-21 08:40:00|521.99|519.79|521.26|519.06|523.46|521.26|521.07|518.87|0
1632213900000|2021-09-21 08:45:00|521.34|519.14|521.62|519.42|521.8|519.6|521.07|518.87|0
1632214200000|2021-09-21 08:50:00|521.8|519.6|519.97|517.77|522.54|520.34|519.97|517.77|0
1632214500000|2021-09-21 08:55:00|520.24|518.04|517.05|514.85|520.34|518.14|516.86|514.66|0
1632214800000|2021-09-21 09:00:00|517.13|514.93|517.59|515.39|519.05|516.85|516.31|514.11|0
1632215100000|2021-09-21 09:05:00|517.5|515.3|515.76|513.56|517.5|515.3|515.76|513.56|0
1632215400000|2021-09-21 09:10:00|515.85|513.65|516.13|513.93|516.68|514.48|515.76|513.56|0
1632215700000|2021-09-21 09:15:00|516.21|514.01|514.67|512.47|516.49|514.29|513.94|511.74|0
1632216000000|2021-09-21 09:20:00|514.57|512.37|513.57|511.37|515.03|512.83|512.66|510.46|0
1632216300000|2021-09-21 09:25:00|513.21|511.01|515.81|513.61|518.21|516.01|513.21|511.01|0
1632216600000|2021-09-21 09:30:00|515.9|513.7|517.63|515.43|517.71|515.51|515.9|513.7|0
1632216900000|2021-09-21 09:35:00|517.44|515.24|517.53|515.33|518.35|516.15|517.26|515.06|0
1632217200000|2021-09-21 09:40:00|517.62|515.42|518.72|516.52|519.26|517.06|517.35|515.15|0
1632217500000|2021-09-21 09:45:00|518.8|516.6|519.08|516.88|519.26|517.06|518.62|516.42|0
1632217800000|2021-09-21 09:50:00|519.26|517.06|519.08|516.88|520.54|518.34|519.08|516.88|0
1632218100000|2021-09-21 09:55:00|518.89|516.69|518.53|516.33|519.44|517.24|518.53|516.33|0
1632218400000|2021-09-21 10:00:00|518.89|516.69|520.32|518.12|520.32|518.12|518.71|516.51|0
1632218700000|2021-09-21 10:05:00|520.13|517.93|517.66|515.46|520.32|518.12|517.66|515.46|0
1632219000000|2021-09-21 10:10:00|518.21|516.01|515.65|513.45|518.21|516.01|515.65|513.45|0
1632219300000|2021-09-21 10:15:00|515.74|513.54|516.74|514.54|516.75|514.55|515.65|513.45|0
1632219600000|2021-09-21 10:20:00|516.56|514.36|517.83|515.63|518.02|515.82|516.38|514.18|0
1632219900000|2021-09-21 10:25:00|517.74|515.54|517.29|515.09|518.2|516|517.29|515.09|0
1632220200000|2021-09-21 10:30:00|517.1|514.9|515.83|513.63|517.28|515.08|515.19|512.99|0
1632220500000|2021-09-21 10:35:00|516.01|513.81|516.37|514.17|516.92|514.72|516.01|513.81|0
1632220800000|2021-09-21 10:40:00|516.28|514.08|515.64|513.44|516.73|514.53|515.64|513.44|0
1632221100000|2021-09-21 10:45:00|515.82|513.62|515.82|513.62|516.18|513.98|515.28|513.08|0
1632221400000|2021-09-21 10:50:00|515.64|513.44|516.91|514.71|517.27|515.07|515.64|513.44|0
1632221700000|2021-09-21 10:55:00|516.73|514.53|517.09|514.89|517.09|514.89|516.73|514.53|0
1632222000000|2021-09-21 11:00:00|517.27|515.07|516.54|514.34|517.27|515.07|515.27|513.07|0
1632222300000|2021-09-21 11:05:00|516.72|514.52|515.26|513.06|516.72|514.52|515.08|512.88|0
1632222600000|2021-09-21 11:10:00|515.08|512.88|514.53|512.33|515.81|513.61|514.35|512.15|0
1632222900000|2021-09-21 11:15:00|514.72|512.52|514.89|512.69|515.26|513.06|514.35|512.15|0
1632223200000|2021-09-21 11:20:00|514.71|512.51|514.89|512.69|514.89|512.69|514.17|511.97|0
1632223500000|2021-09-21 11:25:00|515.07|512.87|513.98|511.78|515.07|512.87|513.98|511.78|0
1632223800000|2021-09-21 11:30:00|514.16|511.96|513.98|511.78|514.71|512.51|513.8|511.6|0
1632224100000|2021-09-21 11:35:00|514.07|511.87|509.98|507.78|514.16|511.96|509.8|507.6|0
1632224400000|2021-09-21 11:40:00|510.53|508.33|512.16|509.96|512.61|510.41|510.35|508.15|0
1632224700000|2021-09-21 11:45:00|512.34|510.14|512.7|510.5|514.15|511.95|512.16|509.96|0
1632225000000|2021-09-21 11:50:00|512.88|510.68|512.52|510.32|512.88|510.68|511.79|509.59|0
1632225300000|2021-09-21 11:55:00|512.7|510.5|513.78|511.58|513.78|511.58|512.7|510.5|0
1632225600000|2021-09-21 12:00:00|513.6|511.4|512.51|510.31|513.97|511.77|511.6|509.4|0
1632225900000|2021-09-21 12:05:00|512.69|510.49|514.41|512.21|514.87|512.67|512.69|510.49|0
1632226200000|2021-09-21 12:10:00|513.96|511.76|506.71|504.51|514.32|512.12|506.53|504.33|0
1632226500000|2021-09-21 12:15:00|507.34|505.14|512.14|509.94|513.59|511.39|506.55|504.35|0
1632226800000|2021-09-21 12:20:00|512.5|510.3|511.78|509.58|513.41|511.21|510.69|508.49|0
1632227100000|2021-09-21 12:25:00|511.96|509.76|510.77|508.57|512.86|510.66|510.33|508.13|0
1632227400000|2021-09-21 12:30:00|510.59|508.39|512.04|509.84|513.13|510.93|510.41|508.21|0
1632227700000|2021-09-21 12:35:00|512.22|510.02|513.04|510.84|513.4|511.2|511.23|509.03|0
1632228000000|2021-09-21 12:40:00|512.86|510.66|512.94|510.74|513.4|511.2|511.4|509.2|0
1632228300000|2021-09-21 12:45:00|513.03|510.83|513.39|511.19|513.58|511.38|511.95|509.75|0
1632228600000|2021-09-21 12:50:00|513.58|511.38|509.41|507.21|513.58|511.38|509.05|506.85|0
1632228900000|2021-09-21 12:55:00|509.59|507.39|507.06|504.86|510.31|508.11|507.06|504.86|0
1632229200000|2021-09-21 13:00:00|507.42|505.22|509.4|507.2|509.77|507.57|506.34|504.14|0
1632229500000|2021-09-21 13:05:00|509.77|507.57|507.06|504.86|509.95|507.75|506.69|504.49|0
1632229800000|2021-09-21 13:10:00|507.05|504.85|505.79|503.59|507.96|505.76|505.43|503.23|0
1632230100000|2021-09-21 13:15:00|505.97|503.77|505.61|503.41|506.33|504.13|504.53|502.33|0
1632230400000|2021-09-21 13:20:00|505.51|503.31|506.69|504.49|506.69|504.49|504.89|502.69|0
1632230700000|2021-09-21 13:25:00|506.87|504.67|508.31|506.11|508.85|506.65|506.69|504.49|0
1632231000000|2021-09-21 13:30:00|507.95|505.75|502.68|500.48|508.67|506.47|499.55|497.35|0
1632231300000|2021-09-21 13:35:00|502.86|500.66|509.34|507.14|511.69|509.49|502.86|500.66|0
1632231600000|2021-09-21 13:40:00|509.88|507.68|508.43|506.23|509.88|507.68|503.37|501.17|0
1632231900000|2021-09-21 13:45:00|508.61|506.41|515.2|513|520.17|517.97|508.61|506.41|0
1632232200000|2021-09-21 13:50:00|515.38|513.18|509.75|507.55|515.92|513.72|509.75|507.55|0
1632232500000|2021-09-21 13:55:00|511.02|508.82|503.59|501.39|512.65|510.45|502.68|500.48|0
1632232800000|2021-09-21 14:00:00|503.77|501.57|505.81|503.61|505.81|503.61|502.86|500.66|0
1632233100000|2021-09-21 14:05:00|505.45|503.25|495.04|492.84|506.71|504.51|492.8|490.6|0
1632233400000|2021-09-21 14:10:00|494.5|492.3|498.39|496.19|498.57|496.37|493.57|491.37|0
1632233700000|2021-09-21 14:15:00|498.21|496.01|499.64|497.44|501.62|499.42|496.24|494.04|0
1632234000000|2021-09-21 14:20:00|499.82|497.62|494.45|492.25|500.54|498.34|493.74|491.54|0
1632234300000|2021-09-21 14:25:00|495.17|492.97|499.88|497.68|500.24|498.04|492.28|490.08|0
1632234600000|2021-09-21 14:30:00|500.6|498.4|496.67|494.47|501.14|498.94|495.24|493.04|0
1632234900000|2021-09-21 14:35:00|496.49|494.29|497.02|494.82|497.2|495|492.75|490.55|0
1632235200000|2021-09-21 14:40:00|497.73|495.53|497.2|495|498.8|496.6|495.24|493.04|0
1632235500000|2021-09-21 14:45:00|497.91|495.71|486.72|484.52|498.27|496.07|486.01|483.81|0
1632235800000|2021-09-21 14:50:00|486.54|484.34|489.42|487.22|489.66|487.46|485.4|483.2|0
1632236100000|2021-09-21 14:55:00|489.95|487.75|490.31|488.11|492.74|490.54|488.89|486.69|0
1632236400000|2021-09-21 15:00:00|489.25|487.05|491.86|489.66|491.86|489.66|486.42|484.22|0
1632236700000|2021-09-21 15:05:00|491.5|489.3|500.02|497.82|500.2|498|491.5|489.3|0
1632237000000|2021-09-21 15:10:00|499.85|497.65|500.17|497.97|500.7|498.5|496.07|493.87|0
1632237300000|2021-09-21 15:15:00|500.7|498.5|496.95|494.75|501.06|498.86|495.88|493.68|0
1632237600000|2021-09-21 15:20:00|497.13|494.93|495.17|492.97|498.02|495.82|495.17|492.97|0
1632237900000|2021-09-21 15:25:00|495.35|493.15|495.52|493.32|497.3|495.1|493.74|491.54|0
1632238200000|2021-09-21 15:30:00|496.41|494.21|505.71|503.51|506.07|503.87|496.23|494.03|0
1632238500000|2021-09-21 15:35:00|505.53|503.33|502.7|500.5|507.76|505.56|502.53|500.33|0
1632238800000|2021-09-21 15:40:00|502.88|500.68|503.78|501.58|504.68|502.48|501.63|499.43|0
1632239100000|2021-09-21 15:45:00|504.32|502.12|504.32|502.12|505.58|503.38|503.78|501.58|0
1632239400000|2021-09-21 15:50:00|504.5|502.3|503.6|501.4|504.68|502.48|503.06|500.86|0
1632239700000|2021-09-21 15:55:00|503.42|501.22|503.05|500.85|505.04|502.84|502.7|500.5|0
1632240000000|2021-09-21 16:00:00|503.59|501.39|506.83|504.63|508.28|506.08|502.69|500.49|0
1632240300000|2021-09-21 16:05:00|506.65|504.45|509|506.8|509.54|507.34|505.75|503.55|0
1632240600000|2021-09-21 16:10:00|508.82|506.62|510.26|508.06|510.98|508.78|508.45|506.25|0
1632240900000|2021-09-21 16:15:00|510.08|507.88|506.83|504.63|510.8|508.6|506.83|504.63|0
1632241200000|2021-09-21 16:20:00|507.01|504.81|506.64|504.44|508.81|506.61|506.64|504.44|0
1632241500000|2021-09-21 16:25:00|507|504.8|504.48|502.28|507.91|505.71|504.48|502.28|0
1632241800000|2021-09-21 16:30:00|504.66|502.46|505.2|503|505.56|503.36|502.5|500.3|0
1632242100000|2021-09-21 16:35:00|505.02|502.82|505.19|502.99|505.92|503.72|503.75|501.55|0
1632242400000|2021-09-21 16:40:00|505.01|502.81|504.83|502.63|505.73|503.53|503.75|501.55|0
1632242700000|2021-09-21 16:45:00|504.65|502.45|503.93|501.73|505.37|503.17|503.03|500.83|0
1632243000000|2021-09-21 16:50:00|503.75|501.55|498.36|496.16|503.75|501.55|496.58|494.38|0
1632243300000|2021-09-21 16:55:00|498.18|495.98|499.44|497.24|501.23|499.03|498|495.8|0
1632243600000|2021-09-21 17:00:00|499.26|497.06|497.82|495.62|501.05|498.85|496.03|493.83|0
1632243900000|2021-09-21 17:05:00|497.64|495.44|498|495.8|499.79|497.59|496.57|494.37|0
1632244200000|2021-09-21 17:10:00|498.18|495.98|497.64|495.44|499.25|497.05|497.28|495.08|0
1632244500000|2021-09-21 17:15:00|497.46|495.26|499.25|497.05|499.25|497.05|496.03|493.83|0
1632244800000|2021-09-21 17:20:00|499.07|496.87|494.42|492.22|500.32|498.12|494.06|491.86|0
1632245100000|2021-09-21 17:25:00|494.77|492.57|492.1|489.9|495.13|492.93|491.39|489.19|0
1632245400000|2021-09-21 17:30:00|492.27|490.07|492.27|490.07|493.34|491.14|491.03|488.83|0
1632245700000|2021-09-21 17:35:00|492.45|490.25|493.87|491.67|493.87|491.67|490.85|488.65|0
1632246000000|2021-09-21 17:40:00|493.7|491.5|491.73|489.53|493.7|491.5|491.2|489|0
1632246300000|2021-09-21 17:45:00|491.91|489.71|494.4|492.2|494.76|492.56|491.2|489|0
1632246600000|2021-09-21 17:50:00|494.05|491.85|489.42|487.22|496.19|493.99|488.17|485.97|0
1632246900000|2021-09-21 17:55:00|489.24|487.04|491.01|488.81|491.01|488.81|488.88|486.68|0
1632247200000|2021-09-21 18:00:00|490.84|488.64|494.22|492.02|494.76|492.56|490.84|488.64|0
1632247500000|2021-09-21 18:05:00|494.04|491.84|494.93|492.73|495.47|493.27|493.68|491.48|0
1632247800000|2021-09-21 18:10:00|494.57|492.37|493.38|491.18|495.29|493.09|492.17|489.97|0
1632248100000|2021-09-21 18:15:00|493.2|491|491.06|488.86|493.92|491.72|491.06|488.86|0
1632248400000|2021-09-21 18:20:00|491.42|489.22|488.21|486.01|491.42|489.22|487.86|485.66|0
1632248700000|2021-09-21 18:25:00|488.39|486.19|486.44|484.24|488.92|486.72|485.91|483.71|0
1632249000000|2021-09-21 18:30:00|486.08|483.88|490.88|488.68|491.23|489.03|486.08|483.88|0
1632249300000|2021-09-21 18:35:00|490.7|488.5|490.7|488.5|491.77|489.57|489.27|487.07|0
1632249600000|2021-09-21 18:40:00|490.52|488.32|491.94|489.74|492.66|490.46|490.16|487.96|0
1632249900000|2021-09-21 18:45:00|491.41|489.21|492.29|490.09|493.19|490.99|490.52|488.32|0
1632250200000|2021-09-21 18:50:00|492.47|490.27|497.83|495.63|501.24|499.04|492.47|490.27|0
1632250500000|2021-09-21 18:55:00|497.65|495.45|494.83|492.63|498.19|495.99|493.58|491.38|0
1632250800000|2021-09-21 19:00:00|495.01|492.81|496.98|494.78|500.21|498.01|494.83|492.63|0
1632251100000|2021-09-21 19:05:00|497.16|494.96|497.16|494.96|499.31|497.11|496.26|494.06|0
1632251400000|2021-09-21 19:10:00|496.98|494.78|499.67|497.47|500.03|497.83|495.27|493.07|0
1632251700000|2021-09-21 19:15:00|499.49|497.29|495.72|493.52|502.55|500.35|495.72|493.52|0
1632252000000|2021-09-21 19:20:00|495.9|493.7|497.74|495.54|499.84|497.64|495.9|493.7|0
1632252300000|2021-09-21 19:25:00|498.1|495.9|499.35|497.15|499.9|497.7|497.2|495|0
1632252600000|2021-09-21 19:30:00|498.81|496.61|500.07|497.87|501.15|498.95|498.81|496.61|0
1632252900000|2021-09-21 19:35:00|499.89|497.69|497.19|494.99|500.97|498.77|497.19|494.99|0
1632253200000|2021-09-21 19:40:00|496.47|494.27|497.55|495.35|499.89|497.69|495.75|493.55|0
1632253500000|2021-09-21 19:45:00|497.19|494.99|491.45|489.25|497.19|494.99|491.45|489.25|0
1632253800000|2021-09-21 19:50:00|492.88|490.68|490.38|488.18|494.32|492.12|490.38|488.18|0
1632254100000|2021-09-21 19:55:00|490.56|488.36|483.79|481.59|490.56|488.36|483.79|481.59|0
1632254400000|2021-09-21 20:00:00|484.85|482.65|483.4|481.2|485.56|483.36|481.84|479.64|0
1632254700000|2021-09-21 20:05:00|482.69|480.49|481.06|478.86|484.75|482.55|481.06|478.86|0
1632255000000|2021-09-21 20:10:00|481.23|479.03|480|477.8|481.23|479.03|477.88|475.68|0
1632255300000|2021-09-21 20:15:00|479.67|477.07|479.13|476.53|479.84|477.24|478.96|476.36|0
1632255600000|2021-09-21 20:20:00|478.96|476.36|478.25|475.65|478.96|476.36|477.37|474.77|0
1632255900000|2021-09-21 20:25:00|478.07|475.47|479.66|477.06|479.83|477.23|476.31|473.71|0
1632256200000|2021-09-21 20:30:00|479.83|477.23|481.25|478.65|482.48|479.88|479.83|477.23|0
1632256500000|2021-09-21 20:35:00|481.07|478.47|479.83|477.23|481.07|478.47|479.83|477.23|0
1632256800000|2021-09-21 20:40:00|479.74|477.14|480.53|477.93|480.53|477.93|479.3|476.7|0
1632257100000|2021-09-21 20:45:00|480.89|478.29|481.41|478.81|481.41|478.81|479.3|476.7|0
1632257400000|2021-09-21 20:50:00|481.24|478.64|481.59|478.99|481.59|478.99|480.71|478.11|0
1632257700000|2021-09-21 20:55:00|481.41|478.81|481.32|478.72|481.5|478.9|480.79|478.19|0
1632258000000|2021-09-21 21:00:00|481.3|478.7|481.53|478.93|481.63|479.03|481.3|478.7|0
1632258300000|2021-09-21 21:05:00|481.58|478.98|481.89|479.29|481.99|479.39|481.56|478.96|0
1632258600000|2021-09-21 21:10:00|481.94|479.34|482.22|479.62|482.3|479.7|481.94|479.34|0
1632258900000|2021-09-21 21:15:00|482.1|479.5|482.04|479.44|482.35|479.75|481.88|479.28|0
1632259200000|2021-09-21 21:20:00|481.75|479.15|481.88|479.28|481.96|479.36|481.72|479.12|0
1632259500000|2021-09-21 21:25:00|481.91|479.31|481.78|479.18|481.91|479.31|481.72|479.12|0
1632259800000|2021-09-21 21:30:00|481.7|479.1|481.19|478.59|481.7|479.1|481.18|478.58|0
1632260100000|2021-09-21 21:35:00|481.18|478.58|481.18|478.58|481.18|478.58|481.18|478.58|0
1632260400000|2021-09-21 21:40:00|481.16|478.56|481.26|478.66|481.57|478.97|481.16|478.56|0
1632260700000|2021-09-21 21:45:00|481.28|478.68|481.28|478.68|481.39|478.79|481.26|478.66|0
1632261000000|2021-09-21 21:50:00|481.31|478.71|481.28|478.68|481.48|478.88|481.15|478.55|0
1632261300000|2021-09-21 21:55:00|481.35|478.75|481.35|478.75|481.48|478.88|481.28|478.68|0
1632261600000|2021-09-21 22:00:00|481.46|478.86|481.73|479.13|482.62|480.02|481.38|478.78|0
1632261900000|2021-09-21 22:05:00|481.91|479.31|482.79|480.19|483.15|480.55|481.91|479.31|0
1632262200000|2021-09-21 22:10:00|483.14|480.54|482.26|479.66|483.32|480.72|482.26|479.66|0
1632262500000|2021-09-21 22:15:00|482.43|479.83|481.02|478.42|482.61|480.01|480.66|478.06|0
1632262800000|2021-09-21 22:20:00|481.19|478.59|480.48|477.88|481.19|478.59|479.25|476.65|0
1632263100000|2021-09-21 22:25:00|480.31|477.71|480.13|477.53|481.19|478.59|479.95|477.35|0
1632263400000|2021-09-21 22:30:00|480.66|478.06|481.19|478.59|481.89|479.29|480.66|478.06|0
1632263700000|2021-09-21 22:35:00|481.36|478.76|480.65|478.05|481.54|478.94|480.48|477.88|0
1632264000000|2021-09-21 22:40:00|480.48|477.88|480.47|477.87|480.65|478.05|479.94|477.34|0
1632264300000|2021-09-21 22:45:00|480.3|477.7|481.35|478.75|481.35|478.75|480.3|477.7|0
1632264600000|2021-09-21 22:50:00|481.18|478.58|481.18|478.58|481.71|479.11|481.18|478.58|0
1632264900000|2021-09-21 22:55:00|481|478.4|479.76|477.16|481.35|478.75|479.41|476.81|0
1632265200000|2021-09-21 23:00:00|479.67|477.07|478.52|475.92|480.11|477.51|478.17|475.57|0
1632265500000|2021-09-21 23:05:00|478.7|476.1|480.46|477.86|480.64|478.04|478.52|475.92|0
1632265800000|2021-09-21 23:10:00|480.37|477.77|479.75|477.15|480.81|478.21|479.22|476.62|0
1632266100000|2021-09-21 23:15:00|479.57|476.97|481.16|478.56|481.25|478.65|479.57|476.97|0
1632266400000|2021-09-21 23:20:00|480.99|478.39|480.1|477.5|481.51|478.91|480.1|477.5|0
1632266700000|2021-09-21 23:25:00|480.01|477.41|480.45|477.85|481.51|478.91|479.74|477.14|0
1632267000000|2021-09-21 23:30:00|480.1|477.5|480.27|477.67|481.33|478.73|479.57|476.97|0
1632267300000|2021-09-21 23:35:00|480.45|477.85|480.35|477.75|480.62|478.02|479.21|476.61|0
1632267600000|2021-09-21 23:40:00|480.8|478.2|479.74|477.14|480.8|478.2|479.21|476.61|0
1632267900000|2021-09-21 23:45:00|479.64|477.04|479.29|476.69|480.26|477.66|479.2|476.6|0
1632268200000|2021-09-21 23:50:00|478.85|476.25|477.97|475.37|478.85|476.25|477.26|474.66|0
1632268500000|2021-09-21 23:55:00|478.14|475.54|477.61|475.01|478.14|475.54|477.44|474.84|0
1632268800000|2021-09-22 00:00:00|477.17|474.57|475.15|472.55|477.17|474.57|473.74|471.14|0
1632269100000|2021-09-22 00:05:00|475.32|472.72|471.81|469.21|475.32|472.72|471.81|469.21|0
1632269400000|2021-09-22 00:10:00|471.98|469.38|471.98|469.38|471.98|469.38|470.58|467.98|0
1632269700000|2021-09-22 00:15:00|471.8|469.2|476.5|473.9|476.85|474.25|471.44|468.84|0
1632270000000|2021-09-22 00:20:00|476.58|473.98|477.2|474.6|478.25|475.65|476.58|473.98|0
1632270300000|2021-09-22 00:25:00|477.02|474.42|477.55|474.95|478.95|476.35|477.02|474.42|0
1632270600000|2021-09-22 00:30:00|477.72|475.12|477.02|474.42|478.6|476|476.67|474.07|0
1632270900000|2021-09-22 00:35:00|476.84|474.24|477.72|475.12|478.6|476|476.31|473.71|0
1632271200000|2021-09-22 00:40:00|477.54|474.94|476.13|473.53|477.89|475.29|475.43|472.83|0
1632271500000|2021-09-22 00:45:00|475.96|473.36|477.54|474.94|478.59|475.99|475.96|473.36|0
1632271800000|2021-09-22 00:50:00|477.62|475.02|476.83|474.23|477.62|475.02|476.66|474.06|0
1632272100000|2021-09-22 00:55:00|477.01|474.41|476.13|473.53|477.18|474.58|475.42|472.82|0
1632272400000|2021-09-22 01:00:00|476.3|473.7|474.9|472.3|476.83|474.23|474.55|471.95|0
1632272700000|2021-09-22 01:05:00|475.07|472.47|484.05|481.45|485.29|482.69|473.67|471.07|0
1632273000000|2021-09-22 01:10:00|484.76|482.16|491.32|488.72|491.4|488.8|484.76|482.16|0
1632273300000|2021-09-22 01:15:00|491.67|489.07|488.59|485.99|495.6|493|488.33|485.73|0
1632273600000|2021-09-22 01:20:00|488.86|486.26|494.03|491.43|494.03|491.43|488.86|486.26|0
1632273900000|2021-09-22 01:25:00|494.56|491.96|496.71|494.11|497.07|494.47|493.13|490.53|0
1632274200000|2021-09-22 01:30:00|496.35|493.75|495.45|492.85|498.86|496.26|494.64|492.04|0
1632274500000|2021-09-22 01:35:00|495.27|492.67|494.91|492.31|497.06|494.46|493.31|490.71|0
1632274800000|2021-09-22 01:40:00|495|492.4|494.55|491.95|495.27|492.67|493.39|490.79|0
1632275100000|2021-09-22 01:45:00|494.37|491.77|494.9|492.3|499.65|497.05|494.02|491.42|0
1632275400000|2021-09-22 01:50:00|494.81|492.21|493.38|490.78|496.42|493.82|492.49|489.89|0
1632275700000|2021-09-22 01:55:00|493.74|491.14|492.13|489.53|493.74|491.14|491.59|488.99|0
1632276000000|2021-09-22 02:00:00|492.39|489.79|487.4|484.8|493.2|490.6|486.79|484.19|0
1632276300000|2021-09-22 02:05:00|487.5|484.9|485.37|482.77|487.5|484.9|483.42|480.82|0
1632276600000|2021-09-22 02:10:00|485.63|483.03|487.49|484.89|488.38|485.78|484.48|481.88|0
1632276900000|2021-09-22 02:15:00|487.58|484.98|488.91|486.31|489.35|486.75|486.78|484.18|0
1632277200000|2021-09-22 02:20:00|488.82|486.22|489.09|486.49|489.27|486.67|488.38|485.78|0
1632277500000|2021-09-22 02:25:00|488.91|486.31|488.73|486.13|489.09|486.49|488.37|485.77|0
1632277800000|2021-09-22 02:30:00|488.91|486.31|487.3|484.7|488.91|486.31|486.42|483.82|0
1632278100000|2021-09-22 02:35:00|487.21|484.61|487.83|485.23|487.84|485.24|485.53|482.93|0
1632278400000|2021-09-22 02:40:00|488.01|485.41|488.45|485.85|488.9|486.3|488.01|485.41|0
1632278700000|2021-09-22 02:45:00|488.37|485.77|489.16|486.56|489.25|486.65|487.3|484.7|0
1632279000000|2021-09-22 02:50:00|489.07|486.47|490.32|487.72|492.46|489.86|489.07|486.47|0
1632279300000|2021-09-22 02:55:00|490.23|487.63|491.38|488.78|491.74|489.14|489.07|486.47|0
1632279600000|2021-09-22 03:00:00|491.21|488.61|491.2|488.6|491.92|489.32|490.85|488.25|0
1632279900000|2021-09-22 03:05:00|491.03|488.43|492.81|490.21|493.25|490.65|491.03|488.43|0
1632280200000|2021-09-22 03:10:00|492.98|490.38|493.88|491.28|494.41|491.81|491.56|488.96|0
1632280500000|2021-09-22 03:15:00|493.52|490.92|493.34|490.74|494.05|491.45|492.62|490.02|0
1632280800000|2021-09-22 03:20:00|493.52|490.92|493.69|491.09|494.05|491.45|493.33|490.73|0
1632281100000|2021-09-22 03:25:00|493.51|490.91|493.51|490.91|494.05|491.45|493.33|490.73|0
1632281400000|2021-09-22 03:30:00|493.6|491|493.15|490.55|493.6|491|492.26|489.66|0
1632281700000|2021-09-22 03:35:00|492.97|490.37|491.01|488.41|492.97|490.37|490.83|488.23|0
1632282000000|2021-09-22 03:40:00|490.83|488.23|490.83|488.23|491.45|488.85|490.2|487.6|0
1632282300000|2021-09-22 03:45:00|490.65|488.05|491.18|488.58|491.54|488.94|490.29|487.69|0
1632282600000|2021-09-22 03:50:00|491|488.4|491.89|489.29|492.43|489.83|491|488.4|0
1632282900000|2021-09-22 03:55:00|491.98|489.38|489.22|486.62|491.98|489.38|487.8|485.2|0
1632283200000|2021-09-22 04:00:00|489.4|486.8|489.75|487.15|490.11|487.51|489.12|486.52|0
1632283500000|2021-09-22 04:05:00|489.39|486.79|489.57|486.97|490.37|487.77|489.04|486.44|0
1632283800000|2021-09-22 04:10:00|489.75|487.15|490.01|487.41|490.1|487.5|489.21|486.61|0
1632284100000|2021-09-22 04:15:00|489.92|487.32|489.92|487.32|490.46|487.86|489.39|486.79|0
1632284400000|2021-09-22 04:20:00|490.1|487.5|489.56|486.96|490.27|487.67|489.21|486.61|0
1632284700000|2021-09-22 04:25:00|489.74|487.14|490.71|488.11|490.8|488.2|489.56|486.96|0
1632285000000|2021-09-22 04:30:00|490.63|488.03|490.09|487.49|490.8|488.2|489.73|487.13|0
1632285300000|2021-09-22 04:35:00|490.27|487.67|489.38|486.78|490.27|487.67|489.2|486.6|0
1632285600000|2021-09-22 04:40:00|489.55|486.95|489.73|487.13|489.91|487.31|489.2|486.6|0
1632285900000|2021-09-22 04:45:00|489.64|487.04|492.84|490.24|493.29|490.69|489.37|486.77|0
1632286200000|2021-09-22 04:50:00|492.94|490.34|492.58|489.98|492.94|490.34|492.04|489.44|0
1632286500000|2021-09-22 04:55:00|492.66|490.06|492.57|489.97|493.11|490.51|492.39|489.79|0
1632286800000|2021-09-22 05:00:00|492.39|489.79|495.43|492.83|495.61|493.01|492.22|489.62|0
1632287100000|2021-09-22 05:05:00|495.25|492.65|495.61|493.01|495.79|493.19|492.75|490.15|0
1632287400000|2021-09-22 05:10:00|495.87|493.27|496.23|493.63|496.86|494.26|494.89|492.29|0
1632287700000|2021-09-22 05:15:00|496.32|493.72|498.29|495.69|498.47|495.87|495.6|493|0
1632288000000|2021-09-22 05:20:00|498.47|495.87|498.01|495.41|500.08|497.48|497.75|495.15|0
1632288300000|2021-09-22 05:25:00|498.29|495.69|497.21|494.61|498.47|495.87|496.76|494.16|0
1632288600000|2021-09-22 05:30:00|497.39|494.79|496.85|494.25|497.39|494.79|496.67|494.07|0
1632288900000|2021-09-22 05:35:00|496.75|494.15|496.93|494.33|497.21|494.61|495.41|492.81|0
1632289200000|2021-09-22 05:40:00|496.84|494.24|497.2|494.6|497.56|494.96|496.03|493.43|0
1632289500000|2021-09-22 05:45:00|497.11|494.51|497.2|494.6|497.2|494.6|496.48|493.88|0
1632289800000|2021-09-22 05:50:00|497.56|494.96|496.74|494.14|498.45|495.85|496.48|493.88|0
1632290100000|2021-09-22 05:55:00|496.84|494.24|496.48|493.88|497.37|494.77|496.48|493.88|0
1632290400000|2021-09-22 06:00:00|496.66|494.06|496.83|494.23|498.81|496.21|496.66|494.06|0
1632290700000|2021-09-22 06:05:00|497.01|494.41|497.81|495.21|498.08|495.48|495.94|493.34|0
1632291000000|2021-09-22 06:10:00|497.55|494.95|499.52|496.92|499.88|497.28|496.83|494.23|0
1632291300000|2021-09-22 06:15:00|499.34|496.74|500.05|497.45|500.77|498.17|499.34|496.74|0
1632291600000|2021-09-22 06:20:00|500.23|497.63|501.13|498.53|502.03|499.43|500.05|497.45|0
1632291900000|2021-09-22 06:25:00|500.95|498.35|501.13|498.53|502.29|499.69|500.59|497.99|0
1632292200000|2021-09-22 06:30:00|501.31|498.71|503.65|501.05|504.01|501.41|500.59|497.99|0
1632292500000|2021-09-22 06:35:00|503.47|500.87|503.82|501.22|504.73|502.13|503.28|500.68|0
1632292800000|2021-09-22 06:40:00|503.46|500.86|502.56|499.96|504|501.4|501.84|499.24|0
1632293100000|2021-09-22 06:45:00|502.47|499.87|504.72|502.12|505.08|502.48|501.84|499.24|0
1632293400000|2021-09-22 06:50:00|504.54|501.94|503.64|501.04|504.9|502.3|503.28|500.68|0
1632293700000|2021-09-22 06:55:00|503.46|500.86|503.81|501.21|504.53|501.93|502.55|499.95|0
1632294000000|2021-09-22 07:00:00|503.99|501.39|504.06|501.46|504.42|501.82|499.92|497.32|0
1632294300000|2021-09-22 07:05:00|504.04|501.84|504.94|502.74|506.93|504.73|503.68|501.48|0
1632294600000|2021-09-22 07:10:00|505.48|503.28|505.02|502.82|505.66|503.46|504.22|502.02|0
1632294900000|2021-09-22 07:15:00|504.94|502.74|503.49|501.29|505.66|503.46|503.13|500.93|0
1632295200000|2021-09-22 07:20:00|503.4|501.2|504.39|502.19|504.75|502.55|503.4|501.2|0
1632295500000|2021-09-22 07:25:00|504.3|502.1|501.48|499.28|505.02|502.82|501.3|499.1|0
1632295800000|2021-09-22 07:30:00|501.56|499.36|501.47|499.27|502.02|499.82|501.29|499.09|0
1632296100000|2021-09-22 07:35:00|501.38|499.18|499.21|497.01|501.65|499.45|499.21|497.01|0
1632296400000|2021-09-22 07:40:00|499.31|497.11|497.5|495.3|499.49|497.29|496.96|494.76|0
1632296700000|2021-09-22 07:45:00|497.41|495.21|496.96|494.76|498.76|496.56|495.88|493.68|0
1632297000000|2021-09-22 07:50:00|496.78|494.58|494.62|492.42|496.87|494.67|493.01|490.81|0
1632297300000|2021-09-22 07:55:00|494.44|492.24|493.55|491.35|495.7|493.5|493.19|490.99|0
1632297600000|2021-09-22 08:00:00|493.37|491.17|493.9|491.7|494.62|492.42|493.01|490.81|0
1632297900000|2021-09-22 08:05:00|493.72|491.52|496.05|493.85|496.41|494.21|493.72|491.52|0
1632298200000|2021-09-22 08:10:00|496.23|494.03|496.19|493.99|496.41|494.21|495.29|493.09|0
1632298500000|2021-09-22 08:15:00|496.27|494.07|495.82|493.62|496.55|494.35|495.28|493.08|0
1632298800000|2021-09-22 08:20:00|496|493.8|496.18|493.98|497.08|494.88|495.82|493.62|0
1632299100000|2021-09-22 08:25:00|496.27|494.07|498.4|496.2|498.94|496.74|495.82|493.62|0
1632299400000|2021-09-22 08:30:00|498.58|496.38|498.1|495.9|499.08|496.88|496.84|494.64|0
1632299700000|2021-09-22 08:35:00|498.28|496.08|499.18|496.98|499.18|496.98|496.84|494.64|0
1632300000000|2021-09-22 08:40:00|499.26|497.06|499.89|497.69|500.07|497.87|497.64|495.44|0
1632300300000|2021-09-22 08:45:00|499.98|497.78|500.43|498.23|501.52|499.32|499.98|497.78|0
1632300600000|2021-09-22 08:50:00|500.52|498.32|501.15|498.95|501.69|499.49|500.52|498.32|0
1632300900000|2021-09-22 08:55:00|501.42|499.22|500.79|498.59|501.69|499.49|500.61|498.41|0
1632301200000|2021-09-22 09:00:00|500.97|498.77|502.05|499.85|502.05|499.85|500.87|498.67|0
1632301500000|2021-09-22 09:05:00|501.87|499.67|501.69|499.49|502.05|499.85|501.51|499.31|0
1632301800000|2021-09-22 09:10:00|501.87|499.67|501.32|499.12|501.87|499.67|501.14|498.94|0
1632302100000|2021-09-22 09:15:00|501.5|499.3|500.78|498.58|501.5|499.3|499.88|497.68|0
1632302400000|2021-09-22 09:20:00|500.96|498.76|500.78|498.58|501.5|499.3|500.42|498.22|0
1632302700000|2021-09-22 09:25:00|500.96|498.76|500.59|498.39|501.14|498.94|500.41|498.21|0
1632303000000|2021-09-22 09:30:00|500.23|498.03|497.35|495.15|500.23|498.03|497.25|495.05|0
1632303300000|2021-09-22 09:35:00|497.25|495.05|498.07|495.87|498.07|495.87|496.63|494.43|0
1632303600000|2021-09-22 09:40:00|498.25|496.05|497.7|495.5|498.42|496.22|497.16|494.96|0
1632303900000|2021-09-22 09:45:00|497.52|495.32|498.42|496.22|498.42|496.22|497.07|494.87|0
1632304200000|2021-09-22 09:50:00|498.24|496.04|500.22|498.02|500.94|498.74|498.24|496.04|0
1632304500000|2021-09-22 09:55:00|500.04|497.84|499.86|497.66|500.31|498.11|499.68|497.48|0
1632304800000|2021-09-22 10:00:00|500.4|498.2|501.84|499.64|502.2|500|500.04|497.84|0
1632305100000|2021-09-22 10:05:00|501.66|499.46|502.5|500.3|502.78|500.58|501.66|499.46|0
1632305400000|2021-09-22 10:10:00|502.6|500.4|501.58|499.38|502.78|500.58|501.22|499.02|0
1632305700000|2021-09-22 10:15:00|501.76|499.56|502.84|500.64|503.2|501|501.58|499.38|0
1632306000000|2021-09-22 10:20:00|503.02|500.82|502.84|500.64|503.38|501.18|502.29|500.09|0
1632306300000|2021-09-22 10:25:00|502.66|500.46|501.39|499.19|503.2|501|501.21|499.01|0
1632306600000|2021-09-22 10:30:00|501.48|499.28|500.66|498.46|501.57|499.37|500.49|498.29|0
1632306900000|2021-09-22 10:35:00|500.84|498.64|502.47|500.27|502.47|500.27|500.66|498.46|0
1632307200000|2021-09-22 10:40:00|502.65|500.45|501.74|499.54|504.09|501.89|501.38|499.18|0
1632307500000|2021-09-22 10:45:00|501.56|499.36|500.84|498.64|502.65|500.45|500.3|498.1|0
1632307800000|2021-09-22 10:50:00|500.92|498.72|500.92|498.72|501.74|499.54|500.56|498.36|0
1632308100000|2021-09-22 10:55:00|500.83|498.63|500.29|498.09|501.28|499.08|500.2|498|0
1632308400000|2021-09-22 11:00:00|499.75|497.55|499.57|497.37|500.47|498.27|498.67|496.47|0
1632308700000|2021-09-22 11:05:00|499.93|497.73|499.56|497.36|500.65|498.45|499.56|497.36|0
1632309000000|2021-09-22 11:10:00|499.65|497.45|499.74|497.54|500.28|498.08|499.56|497.36|0
1632309300000|2021-09-22 11:15:00|499.92|497.72|498.66|496.46|499.92|497.72|498.3|496.1|0
1632309600000|2021-09-22 11:20:00|498.84|496.64|499.92|497.72|499.92|497.72|498.3|496.1|0
1632309900000|2021-09-22 11:25:00|500.1|497.9|500.1|497.9|500.1|497.9|499.38|497.18|0
1632310200000|2021-09-22 11:30:00|499.92|497.72|501.18|498.98|501.54|499.34|499.73|497.53|0
1632310500000|2021-09-22 11:35:00|501.36|499.16|500.63|498.43|501.44|499.24|500.27|498.07|0
1632310800000|2021-09-22 11:40:00|500.81|498.61|500.45|498.25|500.81|498.61|500.27|498.07|0
1632311100000|2021-09-22 11:45:00|500.27|498.07|500.27|498.07|500.81|498.61|500.27|498.07|0
1632311400000|2021-09-22 11:50:00|499.91|497.71|500.44|498.24|500.81|498.61|499.91|497.71|0
1632311700000|2021-09-22 11:55:00|500.26|498.06|500.26|498.06|500.44|498.24|499.54|497.34|0
1632312000000|2021-09-22 12:00:00|500.44|498.24|500.98|498.78|500.98|498.78|500.44|498.24|0
1632312300000|2021-09-22 12:05:00|500.8|498.6|500.8|498.6|500.98|498.78|500.44|498.24|0
1632312600000|2021-09-22 12:10:00|500.98|498.78|500.25|498.05|501.16|498.96|500.07|497.87|0
1632312900000|2021-09-22 12:15:00|500.43|498.23|501.15|498.95|501.15|498.95|499.89|497.69|0
1632313200000|2021-09-22 12:20:00|500.97|498.77|500.97|498.77|501.33|499.13|500.97|498.77|0
1632313500000|2021-09-22 12:25:00|501.15|498.95|502.05|499.85|502.05|499.85|500.79|498.59|0
1632313800000|2021-09-22 12:30:00|501.87|499.67|502.59|500.39|502.59|500.39|501.69|499.49|0
1632314100000|2021-09-22 12:35:00|502.41|500.21|502.05|499.85|502.59|500.39|501.69|499.49|0
1632314400000|2021-09-22 12:40:00|501.95|499.75|503.49|501.29|503.67|501.47|501.69|499.49|0
1632314700000|2021-09-22 12:45:00|503.31|501.11|502.77|500.57|503.67|501.47|502.22|500.02|0
1632315000000|2021-09-22 12:50:00|502.58|500.38|502.58|500.38|503.13|500.93|502.4|500.2|0
1632315300000|2021-09-22 12:55:00|502.4|500.2|502.4|500.2|502.58|500.38|502.04|499.84|0
1632315600000|2021-09-22 13:00:00|502.58|500.38|504.57|502.37|504.93|502.73|502.58|500.38|0
1632315900000|2021-09-22 13:05:00|504.39|502.19|503.84|501.64|505.65|503.45|503.84|501.64|0
1632316200000|2021-09-22 13:10:00|503.66|501.46|500.59|498.39|503.66|501.46|500.22|498.02|0
1632316500000|2021-09-22 13:15:00|500.95|498.75|499.95|497.75|501.85|499.65|498.96|496.76|0
1632316800000|2021-09-22 13:20:00|499.86|497.66|498.78|496.58|500.76|498.56|498.6|496.4|0
1632317100000|2021-09-22 13:25:00|498.96|496.76|501.12|498.92|501.12|498.92|497.7|495.5|0
1632317400000|2021-09-22 13:30:00|501.3|499.1|497.51|495.31|501.3|499.1|497.15|494.95|0
1632317700000|2021-09-22 13:35:00|496.79|494.59|496.07|493.87|498.59|496.39|495.35|493.15|0
1632318000000|2021-09-22 13:40:00|495.71|493.51|495.89|493.69|496.97|494.77|493.73|491.53|0
1632318300000|2021-09-22 13:45:00|495.17|492.97|496.96|494.76|498.77|496.57|495.17|492.97|0
1632318600000|2021-09-22 13:50:00|496.78|494.58|499.3|497.1|500.21|498.01|496.25|494.05|0
1632318900000|2021-09-22 13:55:00|499.48|497.28|505.27|503.07|505.27|503.07|499.48|497.28|0
1632319200000|2021-09-22 14:00:00|505.99|503.79|509.44|507.24|510.53|508.33|505.63|503.43|0
1632319500000|2021-09-22 14:05:00|509.26|507.06|509.98|507.78|511.98|509.78|508.89|506.69|0
1632319800000|2021-09-22 14:10:00|510.16|507.96|507.8|505.6|510.16|507.96|504.9|502.7|0
1632320100000|2021-09-22 14:15:00|508.16|505.96|510.16|507.96|510.34|508.14|508.16|505.96|0
1632320400000|2021-09-22 14:20:00|510.34|508.14|510.34|508.14|510.34|508.14|509.07|506.87|0
1632320700000|2021-09-22 14:25:00|509.79|507.59|510.52|508.32|512.7|510.5|509.61|507.41|0
1632321000000|2021-09-22 14:30:00|511.24|509.04|512.7|510.5|513.61|511.41|510.33|508.13|0
1632321300000|2021-09-22 14:35:00|512.52|510.32|508.65|506.45|513.25|511.05|507.56|505.36|0
1632321600000|2021-09-22 14:40:00|508.83|506.63|507.55|505.35|509.57|507.37|506.64|504.44|0
1632321900000|2021-09-22 14:45:00|507.82|505.62|507.73|505.53|508.47|506.27|505.72|503.52|0
1632322200000|2021-09-22 14:50:00|508.1|505.9|508.19|505.99|509.01|506.81|505.9|503.7|0
1632322500000|2021-09-22 14:55:00|508.37|506.17|511.48|509.28|512.21|510.01|508.37|506.17|0
1632322800000|2021-09-22 15:00:00|511.84|509.64|510.02|507.82|513.86|511.66|509.39|507.19|0
1632323100000|2021-09-22 15:05:00|510.2|508|510.2|508|511.3|509.1|510.2|508|0
1632323400000|2021-09-22 15:10:00|510.02|507.82|510.38|508.18|511.12|508.92|509.47|507.27|0
1632323700000|2021-09-22 15:15:00|510.56|508.36|511.66|509.46|512.03|509.83|510.01|507.81|0
1632324000000|2021-09-22 15:20:00|511.48|509.28|510.56|508.36|512.03|509.83|510.38|508.18|0
1632324300000|2021-09-22 15:25:00|510.74|508.54|511.11|508.91|511.29|509.09|510.01|507.81|0
1632324600000|2021-09-22 15:30:00|510.92|508.72|513.68|511.48|514.42|512.22|510.92|508.72|0
1632324900000|2021-09-22 15:35:00|513.5|511.3|514.6|512.4|514.97|512.77|513.5|511.3|0
1632325200000|2021-09-22 15:40:00|514.41|512.21|516.07|513.87|516.25|514.05|514.04|511.84|0
1632325500000|2021-09-22 15:45:00|516.25|514.05|516.07|513.87|517.54|515.34|515.7|513.5|0
1632325800000|2021-09-22 15:50:00|516.25|514.05|515.14|512.94|520.68|518.48|514.04|511.84|0
1632326100000|2021-09-22 15:55:00|514.96|512.76|518.65|516.45|519.76|517.56|514.02|511.82|0
1632326400000|2021-09-22 16:00:00|519.02|516.82|517.55|515.35|519.02|516.82|516.81|514.61|0
1632326700000|2021-09-22 16:05:00|517.36|515.16|515.89|513.69|518.47|516.27|515.52|513.32|0
1632327000000|2021-09-22 16:10:00|516.07|513.87|516.25|514.05|517.36|515.16|515.7|513.5|0
1632327300000|2021-09-22 16:15:00|516.44|514.24|515.52|513.32|516.99|514.79|515.33|513.13|0
1632327600000|2021-09-22 16:20:00|515.7|513.5|517.17|514.97|517.72|515.52|515.7|513.5|0
1632327900000|2021-09-22 16:25:00|516.8|514.6|517.72|515.52|518.09|515.89|516.8|514.6|0
1632328200000|2021-09-22 16:30:00|518.09|515.89|518.45|516.25|519.01|516.81|517.72|515.52|0
1632328500000|2021-09-22 16:35:00|518.27|516.07|518.27|516.07|519.19|516.99|517.9|515.7|0
1632328800000|2021-09-22 16:40:00|518.08|515.88|516.61|514.41|518.63|516.43|516.61|514.41|0
1632329100000|2021-09-22 16:45:00|516.79|514.59|516.42|514.22|517.89|515.69|516.24|514.04|0
1632329400000|2021-09-22 16:50:00|516.24|514.04|514.21|512.01|517.52|515.32|514.21|512.01|0
1632329700000|2021-09-22 16:55:00|514.03|511.83|515.13|512.93|515.5|513.3|513.85|511.65|0
1632330000000|2021-09-22 17:00:00|514.95|512.75|512.74|510.54|515.31|513.11|512.56|510.36|0
1632330300000|2021-09-22 17:05:00|512.56|510.36|511.82|509.62|513.84|511.64|511.82|509.62|0
1632330600000|2021-09-22 17:10:00|512.01|509.81|511.27|509.07|512.37|510.17|510.91|508.71|0
1632330900000|2021-09-22 17:15:00|511.45|509.25|511.09|508.89|512.73|510.53|510.17|507.97|0
1632331200000|2021-09-22 17:20:00|510.9|508.7|512.37|510.17|512.73|510.53|510.9|508.7|0
1632331500000|2021-09-22 17:25:00|512.18|509.98|513.83|511.63|514.2|512|512.18|509.98|0
1632331800000|2021-09-22 17:30:00|513.65|511.45|514.38|512.18|514.93|512.73|513.1|510.9|0
1632332100000|2021-09-22 17:35:00|514.19|511.99|512.54|510.34|514.38|512.18|511.26|509.06|0
1632332400000|2021-09-22 17:40:00|512.36|510.16|512.36|510.16|513.09|510.89|511.62|509.42|0
1632332700000|2021-09-22 17:45:00|512.17|509.97|511.07|508.87|512.91|510.71|511.07|508.87|0
1632333000000|2021-09-22 17:50:00|510.89|508.69|509.79|507.59|510.89|508.69|508.33|506.13|0
1632333300000|2021-09-22 17:55:00|509.61|507.41|511.52|509.32|511.62|509.42|508.69|506.49|0
1632333600000|2021-09-22 18:00:00|505.13|502.93|519.81|517.61|520.74|518.54|504.4|502.2|0
1632333900000|2021-09-22 18:05:00|520|517.8|516.58|514.38|522.03|519.83|513.82|511.62|0
1632334200000|2021-09-22 18:10:00|517.41|515.21|522.4|520.2|522.58|520.38|517.04|514.84|0
1632334500000|2021-09-22 18:15:00|522.58|520.38|520.73|518.53|525.36|523.16|520.54|518.34|0
1632334800000|2021-09-22 18:20:00|520.91|518.71|517.59|515.39|522.39|520.19|515.75|513.55|0
1632335100000|2021-09-22 18:25:00|517.77|515.57|521.28|519.08|521.65|519.45|516.48|514.28|0
1632335400000|2021-09-22 18:30:00|520.91|518.71|520.35|518.15|522.76|520.56|517.22|515.02|0
1632335700000|2021-09-22 18:35:00|519.98|517.78|515|512.8|521.83|519.63|514.08|511.88|0
1632336000000|2021-09-22 18:40:00|513.9|511.7|512.43|510.23|515.55|513.35|509.31|507.11|0
1632336300000|2021-09-22 18:45:00|511.69|509.49|505.83|503.63|513.16|510.96|505.1|502.9|0
1632336600000|2021-09-22 18:50:00|506.02|503.82|510.36|508.16|512.01|509.81|500.19|497.99|0
1632336900000|2021-09-22 18:55:00|511.09|508.89|509.08|506.88|511.09|508.89|505.8|503.6|0
1632337200000|2021-09-22 19:00:00|507.8|505.6|508.71|506.51|510.36|508.16|505.79|503.59|0
1632337500000|2021-09-22 19:05:00|508.35|506.15|510.9|508.7|510.9|508.7|505.43|503.23|0
1632337800000|2021-09-22 19:10:00|511.08|508.88|517.69|515.49|518.06|515.86|509.8|507.6|0
1632338100000|2021-09-22 19:15:00|517.87|515.67|522.11|519.91|522.11|519.91|516.95|514.75|0
1632338400000|2021-09-22 19:20:00|522.29|520.09|519.91|517.71|525.81|523.61|519.17|516.97|0
1632338700000|2021-09-22 19:25:00|520.1|517.9|517.69|515.49|520.28|518.08|516.77|514.57|0
1632339000000|2021-09-22 19:30:00|517.32|515.12|513.82|511.62|518.06|515.86|511.99|509.79|0
1632339300000|2021-09-22 19:35:00|513.46|511.26|519.17|516.97|519.17|516.97|513.09|510.89|0
1632339600000|2021-09-22 19:40:00|518.98|516.78|513.09|510.89|519.53|517.33|512.17|509.97|0
1632339900000|2021-09-22 19:45:00|513.45|511.25|510.28|508.08|514.74|512.54|510.28|508.08|0
1632340200000|2021-09-22 19:50:00|509.18|506.98|510.83|508.63|513.03|510.83|507.35|505.15|0
1632340500000|2021-09-22 19:55:00|510.64|508.44|508.99|506.79|511.19|508.99|506.24|504.04|0
1632340800000|2021-09-22 20:00:00|508.26|506.06|510.03|507.83|510.03|507.83|506.61|504.41|0
1632341100000|2021-09-22 20:05:00|509.85|507.65|509.01|506.81|510.4|508.2|508.38|506.18|0
1632341400000|2021-09-22 20:10:00|509.11|506.91|509.84|507.64|512.04|509.84|508.38|506.18|0
1632341700000|2021-09-22 20:15:00|510.77|508.17|509.67|507.07|510.77|508.17|509.67|507.07|0
1632342000000|2021-09-22 20:20:00|509.49|506.89|509.67|507.07|510.22|507.62|509.49|506.89|0
1632342300000|2021-09-22 20:25:00|509.57|506.97|509.85|507.25|510.03|507.43|509.3|506.7|0
1632342600000|2021-09-22 20:30:00|509.67|507.07|508.47|505.87|509.67|507.07|508.38|505.78|0
1632342900000|2021-09-22 20:35:00|508.38|505.78|509.3|506.7|509.48|506.88|508.2|505.6|0
1632343200000|2021-09-22 20:40:00|509.48|506.88|509.84|507.24|510.03|507.43|509.29|506.69|0
1632343500000|2021-09-22 20:45:00|509.66|507.06|508.74|506.14|510.39|507.79|508.74|506.14|0
1632343800000|2021-09-22 20:50:00|508.92|506.32|510.21|507.61|510.21|507.61|508.74|506.14|0
1632344100000|2021-09-22 20:55:00|510.11|507.51|510.29|507.69|511.12|508.52|509.84|507.24|0
1632344400000|2021-09-22 21:00:00|510.25|507.65|510.2|507.6|510.25|507.65|509.99|507.39|0
1632344700000|2021-09-22 21:05:00|510.25|507.65|510.15|507.55|510.25|507.65|509.93|507.33|0
1632345000000|2021-09-22 21:10:00|510.07|507.47|509.87|507.27|510.2|507.6|509.74|507.14|0
1632345300000|2021-09-22 21:15:00|509.95|507.35|510.13|507.53|510.24|507.64|509.94|507.34|0
1632345600000|2021-09-22 21:20:00|509.94|507.34|509.99|507.39|510.18|507.58|509.91|507.31|0
1632345900000|2021-09-22 21:25:00|510.18|507.58|510.02|507.42|510.18|507.58|509.94|507.34|0
1632346200000|2021-09-22 21:30:00|509.99|507.39|510.23|507.63|510.29|507.69|509.97|507.37|0
1632346500000|2021-09-22 21:35:00|510.15|507.55|510.18|507.58|510.18|507.58|510.15|507.55|0
1632346800000|2021-09-22 21:40:00|509.96|507.36|509.96|507.36|509.96|507.36|509.96|507.36|0
1632347100000|2021-09-22 21:45:00|509.98|507.38|510.25|507.65|510.25|507.65|509.98|507.38|0
1632347400000|2021-09-22 21:50:00|509.93|507.33|510.16|507.56|510.27|507.67|509.93|507.33|0
1632347700000|2021-09-22 21:55:00|509.95|507.35|510.03|507.43|510.03|507.43|509.92|507.32|0
1632348000000|2021-09-22 22:00:00|509.71|507.11|511.36|508.76|511.64|509.04|509.71|507.11|0
1632348300000|2021-09-22 22:05:00|511.27|508.67|510.17|507.57|511.36|508.76|510.08|507.48|0
1632348600000|2021-09-22 22:10:00|510.35|507.75|511.09|508.49|511.45|508.85|510.17|507.57|0
1632348900000|2021-09-22 22:15:00|511.08|508.48|511.45|508.85|511.63|509.03|510.9|508.3|0
1632349200000|2021-09-22 22:20:00|511.27|508.67|511.82|509.22|512.18|509.58|510.9|508.3|0
1632349500000|2021-09-22 22:25:00|512|509.4|510.8|508.2|512|509.4|510.53|507.93|0
1632349800000|2021-09-22 22:30:00|510.98|508.38|510.53|507.93|512|509.4|510.34|507.74|0
1632350100000|2021-09-22 22:35:00|510.52|507.92|511.99|509.39|512.36|509.76|509.97|507.37|0
1632350400000|2021-09-22 22:40:00|512.18|509.58|512.17|509.57|512.36|509.76|511.81|509.21|0
1632350700000|2021-09-22 22:45:00|512.26|509.66|511.8|509.2|512.54|509.94|511.8|509.2|0
1632351000000|2021-09-22 22:50:00|511.99|509.39|511.8|509.2|512.54|509.94|511.8|509.2|0
1632351300000|2021-09-22 22:55:00|511.62|509.02|512.35|509.75|512.72|510.12|511.62|509.02|0
1632351600000|2021-09-22 23:00:00|512.53|509.93|513.08|510.48|513.08|510.48|512.53|509.93|0
1632351900000|2021-09-22 23:05:00|512.99|510.39|513.08|510.48|513.45|510.85|512.9|510.3|0
1632352200000|2021-09-22 23:10:00|513.26|510.66|514|511.4|514.18|511.58|513.08|510.48|0
1632352500000|2021-09-22 23:15:00|514.18|511.58|514.92|512.32|514.92|512.32|514.18|511.58|0
1632352800000|2021-09-22 23:20:00|514.73|512.13|513.71|511.11|514.92|512.32|513.71|511.11|0
1632353100000|2021-09-22 23:25:00|513.63|511.03|513.81|511.21|514.18|511.58|513.63|511.03|0
1632353400000|2021-09-22 23:30:00|513.99|511.39|512.7|510.1|513.99|511.39|512.52|509.92|0
1632353700000|2021-09-22 23:35:00|512.52|509.92|512.51|509.91|513.25|510.65|512.15|509.55|0
1632354000000|2021-09-22 23:40:00|512.33|509.73|512.42|509.82|513.07|510.47|511.96|509.36|0
1632354300000|2021-09-22 23:45:00|512.33|509.73|512.33|509.73|512.88|510.28|512.14|509.54|0
1632354600000|2021-09-22 23:50:00|512.51|509.91|513.88|511.28|513.98|511.38|511.59|508.99|0
1632354900000|2021-09-22 23:55:00|513.98|511.38|514.35|511.75|514.8|512.2|513.98|511.38|0
1632355200000|2021-09-23 00:00:00|514.53|511.93|516|513.4|516.74|514.14|514.35|511.75|0
1632355500000|2021-09-23 00:05:00|516.09|513.49|516.92|514.32|516.92|514.32|516|513.4|0
1632355800000|2021-09-23 00:10:00|516.74|514.14|516.55|513.95|517.29|514.69|516.37|513.77|0
1632356100000|2021-09-23 00:15:00|516.37|513.77|516.92|514.32|517.47|514.87|516.18|513.58|0
1632356400000|2021-09-23 00:20:00|516.73|514.13|515.62|513.02|517.47|514.87|515.07|512.47|0
1632356700000|2021-09-23 00:25:00|515.99|513.39|515.99|513.39|516.54|513.94|515.81|513.21|0
1632357000000|2021-09-23 00:30:00|516.08|513.48|514.33|511.73|516.08|513.48|513.31|510.71|0
1632357300000|2021-09-23 00:35:00|514.51|511.91|515.06|512.46|515.06|512.46|514.51|511.91|0
1632357600000|2021-09-23 00:40:00|514.88|512.28|515.98|513.38|516.17|513.57|514.51|511.91|0
1632357900000|2021-09-23 00:45:00|516.17|513.57|515.98|513.38|516.35|513.75|515.8|513.2|0
1632358200000|2021-09-23 00:50:00|516.07|513.47|516.16|513.56|516.16|513.56|514.87|512.27|0
1632358500000|2021-09-23 00:55:00|515.98|513.38|516.53|513.93|516.9|514.3|515.79|513.19|0
1632358800000|2021-09-23 01:00:00|516.62|514.02|515.79|513.19|516.9|514.3|515.42|512.82|0
1632359100000|2021-09-23 01:05:00|515.97|513.37|515.14|512.54|515.97|513.37|515.05|512.45|0
1632359400000|2021-09-23 01:10:00|515.05|512.45|515.05|512.45|515.79|513.19|514.86|512.26|0
1632359700000|2021-09-23 01:15:00|514.86|512.26|515.78|513.18|516.33|513.73|513.94|511.34|0
1632360000000|2021-09-23 01:20:00|515.87|513.27|517.62|515.02|518.36|515.76|515.78|513.18|0
1632360300000|2021-09-23 01:25:00|517.44|514.84|518.36|515.76|518.36|515.76|517.44|514.84|0
1632360600000|2021-09-23 01:30:00|518.54|515.94|519.84|517.24|520.02|517.42|518.36|515.76|0
1632360900000|2021-09-23 01:35:00|520.02|517.42|518.73|516.13|520.02|517.42|518.54|515.94|0
1632361200000|2021-09-23 01:40:00|518.63|516.03|518.72|516.12|519.09|516.49|517.98|515.38|0
1632361500000|2021-09-23 01:45:00|518.91|516.31|519.09|516.49|519.65|517.05|518.54|515.94|0
1632361800000|2021-09-23 01:50:00|519.18|516.58|517.61|515.01|519.27|516.67|517.43|514.83|0
1632362100000|2021-09-23 01:55:00|517.79|515.19|516.98|514.38|517.91|515.31|516.25|513.65|0
1632362400000|2021-09-23 02:00:00|516.8|514.2|515.14|512.54|517.72|515.12|514.95|512.35|0
1632362700000|2021-09-23 02:05:00|515.32|512.72|516.33|513.73|516.8|514.2|515.14|512.54|0
1632363000000|2021-09-23 02:10:00|516.43|513.83|516.79|514.19|516.98|514.38|515.87|513.27|0
1632363300000|2021-09-23 02:15:00|516.98|514.38|516.61|514.01|517.16|514.56|516.05|513.45|0
1632363600000|2021-09-23 02:20:00|516.69|514.09|515.31|512.71|516.88|514.28|515.13|512.53|0
1632363900000|2021-09-23 02:25:00|515.13|512.53|516.79|514.19|517.34|514.74|514.76|512.16|0
1632364200000|2021-09-23 02:30:00|516.97|514.37|515.49|512.89|516.97|514.37|515.31|512.71|0
1632364500000|2021-09-23 02:35:00|515.39|512.79|514.57|511.97|516.41|513.81|514.38|511.78|0
1632364800000|2021-09-23 02:40:00|514.38|511.78|514.01|511.41|514.75|512.15|513.27|510.67|0
1632365100000|2021-09-23 02:45:00|514.19|511.59|514.75|512.15|514.75|512.15|513.46|510.86|0
1632365400000|2021-09-23 02:50:00|514.56|511.96|514.93|512.33|515.11|512.51|514.19|511.59|0
1632365700000|2021-09-23 02:55:00|514.83|512.23|515.38|512.78|515.85|513.25|514.74|512.14|0
1632366000000|2021-09-23 03:00:00|515.66|513.06|515.85|513.25|516.4|513.8|515.11|512.51|0
1632366300000|2021-09-23 03:05:00|516.03|513.43|515.66|513.06|516.21|513.61|515.47|512.87|0
1632366600000|2021-09-23 03:10:00|515.47|512.87|515.66|513.06|515.84|513.24|514.82|512.22|0
1632366900000|2021-09-23 03:15:00|515.47|512.87|515.28|512.68|515.66|513.06|515.1|512.5|0
1632367200000|2021-09-23 03:20:00|515.47|512.87|516.85|514.25|517.13|514.53|515.28|512.68|0
1632367500000|2021-09-23 03:25:00|516.76|514.16|516.57|513.97|517.13|514.53|516.39|513.79|0
1632367800000|2021-09-23 03:30:00|516.39|513.79|515.28|512.68|516.57|513.97|515.09|512.49|0
1632368100000|2021-09-23 03:35:00|515.09|512.49|514.99|512.39|515.65|513.05|514.91|512.31|0
1632368400000|2021-09-23 03:40:00|515.09|512.49|515.09|512.49|515.46|512.86|514.72|512.12|0
1632368700000|2021-09-23 03:45:00|515.27|512.67|515.27|512.67|515.27|512.67|514.9|512.3|0
1632369000000|2021-09-23 03:50:00|515.17|512.57|515.27|512.67|515.46|512.86|514.9|512.3|0
1632369300000|2021-09-23 03:55:00|515.45|512.85|514.53|511.93|515.45|512.85|514.53|511.93|0
1632369600000|2021-09-23 04:00:00|514.34|511.74|515.08|512.48|515.26|512.66|514.16|511.56|0
1632369900000|2021-09-23 04:05:00|514.89|512.29|514.15|511.55|515.17|512.57|514.15|511.55|0
1632370200000|2021-09-23 04:10:00|513.97|511.37|515.26|512.66|515.26|512.66|513.97|511.37|0
1632370500000|2021-09-23 04:15:00|515.07|512.47|514.7|512.1|515.07|512.47|514.52|511.92|0
1632370800000|2021-09-23 04:20:00|514.89|512.29|514.7|512.1|515.07|512.47|514.52|511.92|0
1632371100000|2021-09-23 04:25:00|514.79|512.19|515.07|512.47|515.25|512.65|514.7|512.1|0
1632371400000|2021-09-23 04:30:00|515.25|512.65|514.51|511.91|515.81|513.21|514.51|511.91|0
1632371700000|2021-09-23 04:35:00|514.7|512.1|514.88|512.28|515.15|512.55|514.23|511.63|0
1632372000000|2021-09-23 04:40:00|514.78|512.18|514.88|512.28|515.06|512.46|514.69|512.09|0
1632372300000|2021-09-23 04:45:00|514.96|512.36|514.96|512.36|515.15|512.55|514.87|512.27|0
1632372600000|2021-09-23 04:50:00|514.87|512.27|515.24|512.64|515.24|512.64|514.87|512.27|0
1632372900000|2021-09-23 04:55:00|515.14|512.54|515.79|513.19|516.35|513.75|515.06|512.46|0
1632373200000|2021-09-23 05:00:00|515.61|513.01|515.32|512.72|515.98|513.38|515.05|512.45|0
1632373500000|2021-09-23 05:05:00|515.42|512.82|516.16|513.56|516.71|514.11|515.23|512.63|0
1632373800000|2021-09-23 05:10:00|516.34|513.74|516.34|513.74|517.45|514.85|515.97|513.37|0
1632374100000|2021-09-23 05:15:00|516.24|513.64|516.34|513.74|517.26|514.66|516.15|513.55|0
1632374400000|2021-09-23 05:20:00|516.43|513.83|515.96|513.36|516.52|513.92|515.13|512.53|0
1632374700000|2021-09-23 05:25:00|516.05|513.45|515.68|513.08|516.05|513.45|515.04|512.44|0
1632375000000|2021-09-23 05:30:00|515.59|512.99|515.78|513.18|516.15|513.55|515.22|512.62|0
1632375300000|2021-09-23 05:35:00|515.59|512.99|517.07|514.47|517.07|514.47|515.59|512.99|0
1632375600000|2021-09-23 05:40:00|516.88|514.28|517.25|514.65|517.25|514.65|516.51|513.91|0
1632375900000|2021-09-23 05:45:00|517.06|514.46|517.06|514.46|519.05|516.45|516.88|514.28|0
1632376200000|2021-09-23 05:50:00|516.88|514.28|517.43|514.83|517.43|514.83|516.88|514.28|0
1632376500000|2021-09-23 05:55:00|517.24|514.64|517.06|514.46|517.43|514.83|516.78|514.18|0
1632376800000|2021-09-23 06:00:00|516.87|514.27|516.32|513.72|517.8|515.2|516.32|513.72|0
1632377100000|2021-09-23 06:05:00|516.13|513.53|515.21|512.61|516.68|514.08|515.02|512.42|0
1632377400000|2021-09-23 06:10:00|515.39|512.79|516.13|513.53|516.31|513.71|515.39|512.79|0
1632377700000|2021-09-23 06:15:00|516.21|513.61|515.75|513.15|516.68|514.08|515.57|512.97|0
1632378000000|2021-09-23 06:20:00|515.57|512.97|515.75|513.15|516.31|513.71|515.38|512.78|0
1632378300000|2021-09-23 06:25:00|515.57|512.97|515.93|513.33|516.12|513.52|515.57|512.97|0
1632378600000|2021-09-23 06:30:00|515.84|513.24|516.67|514.07|516.67|514.07|515.84|513.24|0
1632378900000|2021-09-23 06:35:00|516.86|514.26|516.85|514.25|517.23|514.63|516.67|514.07|0
1632379200000|2021-09-23 06:40:00|517.04|514.44|517.78|515.18|517.78|515.18|516.67|514.07|0
1632379500000|2021-09-23 06:45:00|517.86|515.26|520.55|517.95|520.74|518.14|517.78|515.18|0
1632379800000|2021-09-23 06:50:00|520.64|518.04|522.78|520.18|522.96|520.36|520.64|518.04|0
1632380100000|2021-09-23 06:55:00|522.87|520.27|522.59|519.99|523.71|521.11|522.49|519.89|0
1632380400000|2021-09-23 07:00:00|522.22|519.62|520.54|517.94|523.52|520.92|520.36|517.76|0
1632380700000|2021-09-23 07:05:00|520.34|518.14|520.11|517.91|522.09|519.89|519.51|517.31|0
1632381000000|2021-09-23 07:10:00|520.3|518.1|520.48|518.28|521.41|519.21|519.93|517.73|0
1632381300000|2021-09-23 07:15:00|520.11|517.91|520.29|518.09|521.22|519.02|519.74|517.54|0
1632381600000|2021-09-23 07:20:00|520.2|518|521.59|519.39|521.96|519.76|520.2|518|0
1632381900000|2021-09-23 07:25:00|521.68|519.48|521.59|519.39|522.15|519.95|521.4|519.2|0
1632382200000|2021-09-23 07:30:00|520.1|517.9|523.72|521.52|525.3|523.1|519.73|517.53|0
1632382500000|2021-09-23 07:35:00|523.9|521.7|523.63|521.43|524.74|522.54|523.44|521.24|0
1632382800000|2021-09-23 07:40:00|523.81|521.61|527.16|524.96|527.53|525.33|523.81|521.61|0
1632383100000|2021-09-23 07:45:00|527.35|525.15|528.09|525.89|528.47|526.27|527.06|524.86|0
1632383400000|2021-09-23 07:50:00|528.28|526.08|527.16|524.96|528.65|526.45|527.16|524.96|0
1632383700000|2021-09-23 07:55:00|527.34|525.14|529.21|527.01|529.39|527.19|527.16|524.96|0
1632384000000|2021-09-23 08:00:00|529.02|526.82|527.75|525.55|529.39|527.19|527.38|525.18|0
1632384300000|2021-09-23 08:05:00|527.94|525.74|526.96|524.76|528.31|526.11|526.17|523.97|0
1632384600000|2021-09-23 08:10:00|526.86|524.66|526.96|524.76|528.27|526.07|526.77|524.57|0
1632384900000|2021-09-23 08:15:00|527.14|524.94|528.08|525.88|528.45|526.25|527.05|524.85|0
1632385200000|2021-09-23 08:20:00|528.26|526.06|527.98|525.78|529.01|526.81|527.7|525.5|0
1632385500000|2021-09-23 08:25:00|527.89|525.69|528.07|525.87|528.45|526.25|527.7|525.5|0
1632385800000|2021-09-23 08:30:00|527.88|525.68|528.07|525.87|528.26|526.06|527.88|525.68|0
1632386100000|2021-09-23 08:35:00|527.97|525.77|529.38|527.18|529.75|527.55|527.88|525.68|0
1632386400000|2021-09-23 08:40:00|529.56|527.36|529|526.8|529.75|527.55|528.81|526.61|0
1632386700000|2021-09-23 08:45:00|528.81|526.61|529.18|526.98|529.75|527.55|528.81|526.61|0
1632387000000|2021-09-23 08:50:00|529.37|527.17|529.37|527.17|529.37|527.17|528.44|526.24|0
1632387300000|2021-09-23 08:55:00|529.18|526.98|529.37|527.17|529.74|527.54|529.18|526.98|0
1632387600000|2021-09-23 09:00:00|529.18|526.98|529.36|527.16|529.74|527.54|528.99|526.79|0
1632387900000|2021-09-23 09:05:00|529.55|527.35|529.55|527.35|534.8|532.6|528.24|526.04|0
1632388200000|2021-09-23 09:10:00|529.36|527.16|532.26|530.06|533.48|531.28|529.36|527.16|0
1632388500000|2021-09-23 09:15:00|532.36|530.16|531.98|529.78|532.73|530.53|531.61|529.41|0
1632388800000|2021-09-23 09:20:00|532.07|529.87|531.79|529.59|533.85|531.65|531.79|529.59|0
1632389100000|2021-09-23 09:25:00|531.42|529.22|531.79|529.59|531.79|529.59|530.85|528.65|0
1632389400000|2021-09-23 09:30:00|531.6|529.4|531.79|529.59|532.35|530.15|531.31|529.11|0
1632389700000|2021-09-23 09:35:00|531.6|529.4|531.78|529.58|531.97|529.77|531.03|528.83|0
1632390000000|2021-09-23 09:40:00|531.69|529.49|529.72|527.52|531.78|529.58|528.97|526.77|0
1632390300000|2021-09-23 09:45:00|529.91|527.71|528.78|526.58|529.91|527.71|528.6|526.4|0
1632390600000|2021-09-23 09:50:00|528.6|526.4|528.68|526.48|529.24|527.04|527.85|525.65|0
1632390900000|2021-09-23 09:55:00|528.59|526.39|529.53|527.33|529.71|527.51|528.59|526.39|0
1632391200000|2021-09-23 10:00:00|529.43|527.23|530.27|528.07|530.46|528.26|529.15|526.95|0
1632391500000|2021-09-23 10:05:00|530.46|528.26|530.27|528.07|531.4|529.2|530.27|528.07|0
1632391800000|2021-09-23 10:10:00|530.46|528.26|523.45|521.25|530.64|528.44|522.06|519.86|0
1632392100000|2021-09-23 10:15:00|522.99|520.79|523.04|520.84|525.27|523.07|517.91|515.71|0
1632392400000|2021-09-23 10:20:00|522.85|520.65|523.96|521.76|524.34|522.14|521.92|519.72|0
1632392700000|2021-09-23 10:25:00|523.78|521.58|526.38|524.18|526.57|524.37|523.78|521.58|0
1632393000000|2021-09-23 10:30:00|526.29|524.09|525.82|523.62|526.38|524.18|525.26|523.06|0
1632393300000|2021-09-23 10:35:00|526.01|523.81|524.7|522.5|526.38|524.18|523.77|521.57|0
1632393600000|2021-09-23 10:40:00|524.79|522.59|524.98|522.78|525.82|523.62|523.21|521.01|0
1632393900000|2021-09-23 10:45:00|524.89|522.69|521.72|519.52|525.07|522.87|520.61|518.41|0
1632394200000|2021-09-23 10:50:00|521.35|519.15|522.46|520.26|523.02|520.82|520.05|517.85|0
1632394500000|2021-09-23 10:55:00|522.37|520.17|524.13|521.93|524.32|522.12|521.53|519.33|0
1632394800000|2021-09-23 11:00:00|523.2|521|523.39|521.19|524.51|522.31|523.2|521|0
1632395100000|2021-09-23 11:05:00|523.57|521.37|524.5|522.3|524.87|522.67|523.39|521.19|0
1632395400000|2021-09-23 11:10:00|524.41|522.21|522.27|520.07|524.87|522.67|522.08|519.88|0
1632395700000|2021-09-23 11:15:00|522.45|520.25|524.68|522.48|524.87|522.67|522.45|520.25|0
1632396000000|2021-09-23 11:20:00|524.77|522.57|525.43|523.23|525.61|523.41|524.68|522.48|0
1632396300000|2021-09-23 11:25:00|525.24|523.04|523.75|521.55|525.43|523.23|523.38|521.18|0
1632396600000|2021-09-23 11:30:00|523.56|521.36|527.29|525.09|527.29|525.09|523.38|521.18|0
1632396900000|2021-09-23 11:35:00|527.1|524.9|526.16|523.96|527.66|525.46|526.16|523.96|0
1632397200000|2021-09-23 11:40:00|526.35|524.15|526.07|523.87|526.72|524.52|525.6|523.4|0
1632397500000|2021-09-23 11:45:00|525.98|523.78|525.04|522.84|525.98|523.78|523.93|521.73|0
1632397800000|2021-09-23 11:50:00|524.86|522.66|525.23|523.03|525.6|523.4|524.3|522.1|0
1632398100000|2021-09-23 11:55:00|524.85|522.65|524.11|521.91|524.85|522.65|522.25|520.05|0
1632398400000|2021-09-23 12:00:00|524.66|522.46|521.87|519.67|524.66|522.46|521.13|518.93|0
1632398700000|2021-09-23 12:05:00|521.5|519.3|522.8|520.6|523.17|520.97|520.94|518.74|0
1632399000000|2021-09-23 12:10:00|522.61|520.41|522.24|520.04|523.36|521.16|521.87|519.67|0
1632399300000|2021-09-23 12:15:00|521.87|519.67|525.4|523.2|525.59|523.39|521.87|519.67|0
1632399600000|2021-09-23 12:20:00|525.21|523.01|526.14|523.94|527.08|524.88|525.03|522.83|0
1632399900000|2021-09-23 12:25:00|525.96|523.76|525.36|523.16|527.42|525.22|524.99|522.79|0
1632400200000|2021-09-23 12:30:00|525.46|523.26|525.65|523.45|526.58|524.38|523.78|521.58|0
1632400500000|2021-09-23 12:35:00|525.83|523.63|526.2|524|526.77|524.57|525.08|522.88|0
1632400800000|2021-09-23 12:40:00|526.39|524.19|524.89|522.69|526.39|524.19|524.33|522.13|0
1632401100000|2021-09-23 12:45:00|524.71|522.51|525.08|522.88|526.2|524|523.96|521.76|0
1632401400000|2021-09-23 12:50:00|524.89|522.69|522.28|520.08|525.82|523.62|522.09|519.89|0
1632401700000|2021-09-23 12:55:00|522.09|519.89|521.53|519.33|524.52|522.32|521.16|518.96|0
1632402000000|2021-09-23 13:00:00|521.35|519.15|520.04|517.84|522.65|520.45|519.67|517.47|0
1632402300000|2021-09-23 13:05:00|520.23|518.03|518|515.8|520.23|518.03|515.96|513.76|0
1632402600000|2021-09-23 13:10:00|518.18|515.98|515.77|513.57|518.18|515.98|513.92|511.72|0
1632402900000|2021-09-23 13:15:00|515.58|513.38|517.44|515.24|518.37|516.17|515.4|513.2|0
1632403200000|2021-09-23 13:20:00|517.53|515.33|518.55|516.35|519.48|517.28|516.14|513.94|0
1632403500000|2021-09-23 13:25:00|518.92|516.72|519.85|517.65|520.22|518.02|518.73|516.53|0
1632403800000|2021-09-23 13:30:00|520.4|518.2|522.26|520.06|524.87|522.67|518.63|516.43|0
1632404100000|2021-09-23 13:35:00|522.08|519.88|532.73|530.53|532.92|530.72|521.7|519.5|0
1632404400000|2021-09-23 13:40:00|532.92|530.72|534.79|532.59|536.87|534.67|531.04|528.84|0
1632404700000|2021-09-23 13:45:00|535.45|533.25|538.58|536.38|538.96|536.76|534.79|532.59|0
1632405000000|2021-09-23 13:50:00|538.77|536.57|540.54|538.34|541.96|539.76|536.32|534.12|0
1632405300000|2021-09-23 13:55:00|541.02|538.82|539.7|537.5|544.22|542.02|539.7|537.5|0
1632405600000|2021-09-23 14:00:00|540.64|538.44|545.53|543.33|547.82|545.62|540.07|537.87|0
1632405900000|2021-09-23 14:05:00|545.72|543.52|545.34|543.14|547.23|545.03|544.58|542.38|0
1632406200000|2021-09-23 14:10:00|545.72|543.52|547.61|545.41|547.61|545.41|544.58|542.38|0
1632406500000|2021-09-23 14:15:00|548.17|545.97|547.22|545.02|550.26|548.06|546.28|544.08|0
1632406800000|2021-09-23 14:20:00|547.41|545.21|549.12|546.92|549.87|547.67|546.85|544.65|0
1632407100000|2021-09-23 14:25:00|549.11|546.91|548.17|545.97|551.01|548.81|548.17|545.97|0
1632407400000|2021-09-23 14:30:00|548.54|546.34|548.16|545.96|548.92|546.72|545.52|543.32|0
1632407700000|2021-09-23 14:35:00|548.35|546.15|546.27|544.07|549.3|547.1|544.95|542.75|0
1632408000000|2021-09-23 14:40:00|546.46|544.26|545.7|543.5|547.4|545.2|545.7|543.5|0
1632408300000|2021-09-23 14:45:00|545.89|543.69|550.43|548.23|551|548.8|545.89|543.69|0
1632408600000|2021-09-23 14:50:00|550.24|548.04|552.89|550.69|552.9|550.7|549.86|547.66|0
1632408900000|2021-09-23 14:55:00|552.7|550.5|551.94|549.74|552.7|550.5|550.43|548.23|0
1632409200000|2021-09-23 15:00:00|551.56|549.36|548.72|546.52|551.56|549.36|548.72|546.52|0
1632409500000|2021-09-23 15:05:00|548.91|546.71|548.53|546.33|550.99|548.79|547.77|545.57|0
1632409800000|2021-09-23 15:10:00|548.34|546.14|549.47|547.27|550.42|548.22|547.77|545.57|0
1632410100000|2021-09-23 15:15:00|549.66|547.46|547.01|544.81|549.66|547.46|547.01|544.81|0
1632410400000|2021-09-23 15:20:00|546.82|544.62|546.82|544.62|547.01|544.81|544.93|542.73|0
1632410700000|2021-09-23 15:25:00|546.44|544.24|548.9|546.7|549.46|547.26|546.25|544.05|0
1632411000000|2021-09-23 15:30:00|548.71|546.51|549.65|547.45|550.79|548.59|548.52|546.32|0
1632411300000|2021-09-23 15:35:00|549.84|547.64|551.36|549.16|551.93|549.73|549.08|546.88|0
1632411600000|2021-09-23 15:40:00|551.17|548.97|548.89|546.69|551.17|548.97|547.75|545.55|0
1632411900000|2021-09-23 15:45:00|548.7|546.5|548.32|546.12|549.65|547.45|547.37|545.17|0
1632412200000|2021-09-23 15:50:00|548.89|546.69|550.59|548.39|550.78|548.58|547.75|545.55|0
1632412500000|2021-09-23 15:55:00|550.78|548.58|551.54|549.34|551.92|549.72|550.78|548.58|0
1632412800000|2021-09-23 16:00:00|551.73|549.53|549.64|547.44|551.92|549.72|548.69|546.49|0
1632413100000|2021-09-23 16:05:00|550.02|547.82|549.26|547.06|550.96|548.76|548.88|546.68|0
1632413400000|2021-09-23 16:10:00|549.45|547.25|550.67|548.47|551.72|549.52|548.88|546.68|0
1632413700000|2021-09-23 16:15:00|550.58|548.38|551.83|549.63|552.59|550.39|549.44|547.24|0
1632414000000|2021-09-23 16:20:00|552.02|549.82|550.62|548.42|552.97|550.77|550.62|548.42|0
1632414300000|2021-09-23 16:25:00|550.24|548.04|551.37|549.17|551.37|549.17|549.11|546.91|0
1632414600000|2021-09-23 16:30:00|551.18|548.98|552.31|550.11|552.51|550.31|551.18|548.98|0
1632414900000|2021-09-23 16:35:00|552.12|549.92|552.88|550.68|553.45|551.25|551.93|549.73|0
1632415200000|2021-09-23 16:40:00|553.07|550.87|553.26|551.06|553.45|551.25|552.31|550.11|0
1632415500000|2021-09-23 16:45:00|553.07|550.87|553.07|550.87|554.4|552.2|552.12|549.92|0
1632415800000|2021-09-23 16:50:00|553.26|551.06|553.07|550.87|553.83|551.63|552.88|550.68|0
1632416100000|2021-09-23 16:55:00|553.26|551.06|551.54|549.34|553.64|551.44|550.97|548.77|0
1632416400000|2021-09-23 17:00:00|551.35|549.15|553.63|551.43|553.63|551.43|551.35|549.15|0
1632416700000|2021-09-23 17:05:00|553.82|551.62|556.1|553.9|556.29|554.09|553.44|551.24|0
1632417000000|2021-09-23 17:10:00|555.91|553.71|554.77|552.57|555.91|553.71|553.82|551.62|0
1632417300000|2021-09-23 17:15:00|554.96|552.76|555.91|553.71|556.1|553.9|554.77|552.57|0
1632417600000|2021-09-23 17:20:00|555.72|553.52|555.91|553.71|556.29|554.09|555.15|552.95|0
1632417900000|2021-09-23 17:25:00|555.72|553.52|556.48|554.28|556.86|554.66|555.53|553.33|0
1632418200000|2021-09-23 17:30:00|556.86|554.66|557.81|555.61|558|555.8|556.48|554.28|0
1632418500000|2021-09-23 17:35:00|558|555.8|558.57|556.37|558.57|556.37|557.04|554.84|0
1632418800000|2021-09-23 17:40:00|558.76|556.56|558.57|556.37|559.14|556.94|557.42|555.22|0
1632419100000|2021-09-23 17:45:00|558.76|556.56|558.37|556.17|558.95|556.75|557.99|555.79|0
1632419400000|2021-09-23 17:50:00|558.56|556.36|560.03|557.83|560.89|558.69|558.37|556.17|0
1632419700000|2021-09-23 17:55:00|559.84|557.64|560.41|558.21|560.6|558.4|559.27|557.07|0
1632420000000|2021-09-23 18:00:00|560.6|558.4|559.45|557.25|560.6|558.4|559.26|557.06|0
1632420300000|2021-09-23 18:05:00|559.64|557.44|557.74|555.54|560.22|558.02|557.54|555.34|0
1632420600000|2021-09-23 18:10:00|557.35|555.15|557.16|554.96|557.54|555.34|556.4|554.2|0
1632420900000|2021-09-23 18:15:00|557.35|555.15|556.78|554.58|557.73|555.53|556.21|554.01|0
1632421200000|2021-09-23 18:20:00|556.97|554.77|556.39|554.19|557.35|555.15|556.2|554|0
1632421500000|2021-09-23 18:25:00|556.59|554.39|556.2|554|556.78|554.58|555.82|553.62|0
1632421800000|2021-09-23 18:30:00|556.39|554.19|556.39|554.19|558.3|556.1|556.2|554|0
1632422100000|2021-09-23 18:35:00|556.2|554|555.63|553.43|556.2|554|555.06|552.86|0
1632422400000|2021-09-23 18:40:00|555.82|553.62|553.91|551.71|555.82|553.62|553.91|551.71|0
1632422700000|2021-09-23 18:45:00|554.1|551.9|552.76|550.56|554.86|552.66|552.38|550.18|0
1632423000000|2021-09-23 18:50:00|552.57|550.37|553.52|551.32|554.09|551.89|552.57|550.37|0
1632423300000|2021-09-23 18:55:00|553.33|551.13|554.28|552.08|555.04|552.84|553.33|551.13|0
1632423600000|2021-09-23 19:00:00|554.47|552.27|554.85|552.65|554.85|552.65|553.33|551.13|0
1632423900000|2021-09-23 19:05:00|554.66|552.46|552.56|550.36|554.66|552.46|552.56|550.36|0
1632424200000|2021-09-23 19:10:00|552.37|550.17|550.28|548.08|552.37|550.17|550.28|548.08|0
1632424500000|2021-09-23 19:15:00|550.47|548.27|550.85|548.65|551.61|549.41|549.9|547.7|0
1632424800000|2021-09-23 19:20:00|551.23|549.03|552.18|549.98|552.37|550.17|550.66|548.46|0
1632425100000|2021-09-23 19:25:00|552.37|550.17|550.84|548.64|552.56|550.36|550.84|548.64|0
1632425400000|2021-09-23 19:30:00|551.03|548.83|552.17|549.97|552.17|549.97|549.51|547.31|0
1632425700000|2021-09-23 19:35:00|552.36|550.16|551.03|548.83|552.55|550.35|550.46|548.26|0
1632426000000|2021-09-23 19:40:00|551.22|549.02|551.6|549.4|552.74|550.54|550.08|547.88|0
1632426300000|2021-09-23 19:45:00|551.41|549.21|548.01|545.81|551.41|549.21|548.01|545.81|0
1632426600000|2021-09-23 19:50:00|547.44|545.24|548.01|545.81|548.2|546|545.55|543.35|0
1632426900000|2021-09-23 19:55:00|547.82|545.62|545.16|542.96|547.82|545.62|544.6|542.4|0
1632427200000|2021-09-23 20:00:00|544.41|542.21|543.65|541.45|545.54|543.34|543.65|541.45|0
1632427500000|2021-09-23 20:05:00|543.46|541.26|546.68|544.48|547.25|545.05|543.46|541.26|0
1632427800000|2021-09-23 20:10:00|546.87|544.67|546.67|544.47|548|545.8|546.11|543.91|0
1632428100000|2021-09-23 20:15:00|547.44|544.84|547.44|544.84|548.77|546.17|547.25|544.65|0
1632428400000|2021-09-23 20:20:00|547.63|545.03|547.06|544.46|548.77|546.17|547.06|544.46|0
1632428700000|2021-09-23 20:25:00|547.25|544.65|545.54|542.94|547.25|544.65|545.35|542.75|0
1632429000000|2021-09-23 20:30:00|545.16|542.56|546.49|543.89|546.49|543.89|544.59|541.99|0
1632429300000|2021-09-23 20:35:00|546.68|544.08|546.67|544.07|547.05|544.45|546.11|543.51|0
1632429600000|2021-09-23 20:40:00|546.48|543.88|547.24|544.64|547.24|544.64|546.1|543.5|0
1632429900000|2021-09-23 20:45:00|547.81|545.21|544.77|542.17|547.81|545.21|544.77|542.17|0
1632430200000|2021-09-23 20:50:00|544.96|542.36|546.86|544.26|546.86|544.26|544.58|541.98|0
1632430500000|2021-09-23 20:55:00|546.67|544.07|546.38|543.78|547.05|544.45|546.28|543.68|0
1632430800000|2021-09-23 21:00:00|546.35|543.75|546.43|543.83|546.46|543.86|545.88|543.28|0
1632431100000|2021-09-23 21:05:00|546.35|543.75|547.05|544.45|547.11|544.51|546.35|543.75|0
1632431400000|2021-09-23 21:10:00|547|544.4|546.86|544.26|547|544.4|546.76|544.16|0
1632431700000|2021-09-23 21:15:00|546.84|544.24|546.84|544.24|546.84|544.24|546.84|544.24|0
1632432000000|2021-09-23 21:20:00|546.86|544.26|546.91|544.31|547.05|544.45|546.86|544.26|0
1632432300000|2021-09-23 21:25:00|546.89|544.29|547.1|544.5|547.16|544.56|546.83|544.23|0
1632432600000|2021-09-23 21:30:00|547.08|544.48|547.1|544.5|547.1|544.5|547.07|544.47|0
1632432900000|2021-09-23 21:35:00|547.09|544.49|546.85|544.25|547.09|544.49|546.85|544.25|0
1632433200000|2021-09-23 21:40:00|546.83|544.23|546.68|544.08|546.83|544.23|546.49|543.89|0
1632433500000|2021-09-23 21:45:00|546.63|544.03|546.6|544|546.68|544.08|546.51|543.91|0
1632433800000|2021-09-23 21:50:00|546.71|544.11|546.79|544.19|546.82|544.22|546.68|544.08|0
1632434100000|2021-09-23 21:55:00|546.74|544.14|546.71|544.11|546.84|544.24|546.42|543.82|0
1632434400000|2021-09-23 22:00:00|546.16|543.56|547.01|544.41|547.39|544.79|546.16|543.56|0
1632434700000|2021-09-23 22:05:00|546.82|544.22|547.77|545.17|547.96|545.36|546.82|544.22|0
1632435000000|2021-09-23 22:10:00|547.96|545.36|547.96|545.36|549.1|546.5|547.77|545.17|0
1632435300000|2021-09-23 22:15:00|548.15|545.55|547.77|545.17|548.34|545.74|547.67|545.07|0
1632435600000|2021-09-23 22:20:00|547.86|545.26|547.38|544.78|547.96|545.36|547.01|544.41|0
1632435900000|2021-09-23 22:25:00|547.57|544.97|547.95|545.35|548.14|545.54|547.38|544.78|0
1632436200000|2021-09-23 22:30:00|548.33|545.73|547.47|544.87|548.71|546.11|547.47|544.87|0
1632436500000|2021-09-23 22:35:00|547.38|544.78|547.95|545.35|548.04|545.44|547.38|544.78|0
1632436800000|2021-09-23 22:40:00|548.04|545.44|548.33|545.73|548.71|546.11|547.95|545.35|0
1632437100000|2021-09-23 22:45:00|548.52|545.92|548.89|546.29|548.9|546.3|548.51|545.91|0
1632437400000|2021-09-23 22:50:00|548.7|546.1|548.79|546.19|548.89|546.29|548.7|546.1|0
1632437700000|2021-09-23 22:55:00|548.7|546.1|548.51|545.91|548.7|546.1|548.13|545.53|0
1632438000000|2021-09-23 23:00:00|548.6|546|548.89|546.29|549.08|546.48|548.51|545.91|0
1632438300000|2021-09-23 23:05:00|548.7|546.1|549.07|546.47|549.08|546.48|548.69|546.09|0
1632438600000|2021-09-23 23:10:00|549.26|546.66|549.07|546.47|549.74|547.14|549.07|546.47|0
1632438900000|2021-09-23 23:15:00|549.26|546.66|549.45|546.85|549.64|547.04|549.26|546.66|0
1632439200000|2021-09-23 23:20:00|549.26|546.66|548.88|546.28|549.83|547.23|548.69|546.09|0
1632439500000|2021-09-23 23:25:00|549.07|546.47|548.69|546.09|549.64|547.04|548.69|546.09|0
1632439800000|2021-09-23 23:30:00|548.5|545.9|549.63|547.03|549.63|547.03|546.6|544|0
1632440100000|2021-09-23 23:35:00|549.44|546.84|550.01|547.41|550.01|547.41|549.25|546.65|0
1632440400000|2021-09-23 23:40:00|549.82|547.22|549.44|546.84|550.39|547.79|549.25|546.65|0
1632440700000|2021-09-23 23:45:00|549.63|547.03|548.3|545.7|549.63|547.03|547.92|545.32|0
1632441000000|2021-09-23 23:50:00|548.11|545.51|548.86|546.26|549.05|546.45|548.11|545.51|0
1632441300000|2021-09-23 23:55:00|548.67|546.07|547.72|545.12|548.96|546.36|547.53|544.93|0
1632441600000|2021-09-24 00:00:00|547.91|545.31|548.67|546.07|548.86|546.26|547.53|544.93|0
1632441900000|2021-09-24 00:05:00|548.86|546.26|548.48|545.88|549.05|546.45|548.1|545.5|0
1632442200000|2021-09-24 00:10:00|548.29|545.69|550.57|547.97|551.14|548.54|548.29|545.69|0
1632442500000|2021-09-24 00:15:00|551.71|549.11|553.42|550.82|553.42|550.82|550.76|548.16|0
1632442800000|2021-09-24 00:20:00|553.8|551.2|554.95|552.35|555.71|553.11|553.8|551.2|0
1632443100000|2021-09-24 00:25:00|555.14|552.54|553.04|550.44|555.33|552.73|553.04|550.44|0
1632443400000|2021-09-24 00:30:00|552.85|550.25|553.23|550.63|553.8|551.2|552.85|550.25|0
1632443700000|2021-09-24 00:35:00|553.42|550.82|552.84|550.24|553.8|551.2|552.65|550.05|0
1632444000000|2021-09-24 00:40:00|552.65|550.05|552.65|550.05|552.84|550.24|552.27|549.67|0
1632444300000|2021-09-24 00:45:00|552.46|549.86|552.27|549.67|552.84|550.24|551.31|548.71|0
1632444600000|2021-09-24 00:50:00|552.08|549.48|550.93|548.33|552.27|549.67|550.74|548.14|0
1632444900000|2021-09-24 00:55:00|551.12|548.52|551.12|548.52|551.5|548.9|550.74|548.14|0
1632445200000|2021-09-24 01:00:00|551.69|549.09|551.12|548.52|551.69|549.09|550.93|548.33|0
1632445500000|2021-09-24 01:05:00|551.02|548.42|550.35|547.75|552.64|550.04|550.35|547.75|0
1632445800000|2021-09-24 01:10:00|549.97|547.37|550.92|548.32|550.92|548.32|549.21|546.61|0
1632446100000|2021-09-24 01:15:00|551.01|548.41|551.68|549.08|552.06|549.46|550.92|548.32|0
1632446400000|2021-09-24 01:20:00|551.77|549.17|552.06|549.46|552.63|550.03|551.68|549.08|0
1632446700000|2021-09-24 01:25:00|552.25|549.65|552.44|549.84|552.82|550.22|551.39|548.79|0
1632447000000|2021-09-24 01:30:00|552.63|550.03|551.48|548.88|552.63|550.03|551.1|548.5|0
1632447300000|2021-09-24 01:35:00|551.67|549.07|551.29|548.69|552.05|549.45|550.72|548.12|0
1632447600000|2021-09-24 01:40:00|551.1|548.5|549.77|547.17|551.29|548.69|549.39|546.79|0
1632447900000|2021-09-24 01:45:00|549.58|546.98|547.67|545.07|549.58|546.98|547.57|544.97|0
1632448200000|2021-09-24 01:50:00|547.57|544.97|548.33|545.73|549|546.4|547.48|544.88|0
1632448500000|2021-09-24 01:55:00|548.43|545.83|543.31|540.71|548.43|545.83|542.74|540.14|0
1632448800000|2021-09-24 02:00:00|543.5|540.9|545.01|542.41|545.2|542.6|543.31|540.71|0
1632449100000|2021-09-24 02:05:00|544.91|542.31|546.62|544.02|546.62|544.02|544.91|542.31|0
1632449400000|2021-09-24 02:10:00|546.71|544.11|545.19|542.59|546.9|544.3|544.82|542.22|0
1632449700000|2021-09-24 02:15:00|545|542.4|545.38|542.78|545.38|542.78|544.06|541.46|0
1632450000000|2021-09-24 02:20:00|545.19|542.59|545.95|543.35|546.33|543.73|545|542.4|0
1632450300000|2021-09-24 02:25:00|546.14|543.54|546.52|543.92|546.52|543.92|545.95|543.35|0
1632450600000|2021-09-24 02:30:00|546.7|544.1|546.7|544.1|547.65|545.05|546.13|543.53|0
1632450900000|2021-09-24 02:35:00|546.89|544.29|546.22|543.62|546.89|544.29|545.37|542.77|0
1632451200000|2021-09-24 02:40:00|546.32|543.72|548.03|545.43|548.22|545.62|546.13|543.53|0
1632451500000|2021-09-24 02:45:00|547.84|545.24|547.55|544.95|547.84|545.24|546.89|544.29|0
1632451800000|2021-09-24 02:50:00|547.65|545.05|547.45|544.85|548.22|545.62|547.26|544.66|0
1632452100000|2021-09-24 02:55:00|547.35|544.75|547.54|544.94|547.64|545.04|547.26|544.66|0
1632452400000|2021-09-24 03:00:00|547.45|544.85|547.64|545.04|548.02|545.42|546.5|543.9|0
1632452700000|2021-09-24 03:05:00|547.73|545.13|546.69|544.09|547.73|545.13|546.5|543.9|0
1632453000000|2021-09-24 03:10:00|546.5|543.9|546.49|543.89|547.26|544.66|546.12|543.52|0
1632453300000|2021-09-24 03:15:00|546.59|543.99|546.68|544.08|547.06|544.46|546.3|543.7|0
1632453600000|2021-09-24 03:20:00|546.49|543.89|549.72|547.12|550.1|547.5|545.16|542.56|0
1632453900000|2021-09-24 03:25:00|549.53|546.93|548.39|545.79|549.53|546.93|548.1|545.5|0
1632454200000|2021-09-24 03:30:00|548.58|545.98|548.77|546.17|549.15|546.55|548.58|545.98|0
1632454500000|2021-09-24 03:35:00|548.67|546.07|547.62|545.02|548.96|546.36|547.43|544.83|0
1632454800000|2021-09-24 03:40:00|547.81|545.21|547.81|545.21|548.38|545.78|547.62|545.02|0
1632455100000|2021-09-24 03:45:00|547.62|545.02|547.81|545.21|548.19|545.59|547.24|544.64|0
1632455400000|2021-09-24 03:50:00|547.62|545.02|547.24|544.64|548|545.4|547.24|544.64|0
1632455700000|2021-09-24 03:55:00|547.43|544.83|547.23|544.63|547.43|544.83|546.67|544.07|0
1632456000000|2021-09-24 04:00:00|546.95|544.35|547.32|544.72|547.42|544.82|546.47|543.87|0
1632456300000|2021-09-24 04:05:00|547.42|544.82|546.85|544.25|547.42|544.82|546.66|544.06|0
1632456600000|2021-09-24 04:10:00|547.04|544.44|546.47|543.87|547.04|544.44|546.28|543.68|0
1632456900000|2021-09-24 04:15:00|546.37|543.77|546.85|544.25|546.85|544.25|546.09|543.49|0
1632457200000|2021-09-24 04:20:00|546.84|544.24|547.03|544.43|547.03|544.43|546.65|544.05|0
1632457500000|2021-09-24 04:25:00|546.93|544.33|546.46|543.86|547.03|544.43|546.46|543.86|0
1632457800000|2021-09-24 04:30:00|546.27|543.67|546.65|544.05|546.74|544.14|546.08|543.48|0
1632458100000|2021-09-24 04:35:00|546.46|543.86|546.65|544.05|546.84|544.24|546.27|543.67|0
1632458400000|2021-09-24 04:40:00|546.55|543.95|546.26|543.66|546.55|543.95|546.07|543.47|0
1632458700000|2021-09-24 04:45:00|546.07|543.47|546.26|543.66|546.64|544.04|546.07|543.47|0
1632459000000|2021-09-24 04:50:00|546.35|543.75|546.07|543.47|546.83|544.23|546.07|543.47|0
1632459300000|2021-09-24 04:55:00|545.88|543.28|547.03|544.43|547.03|544.43|545.78|543.18|0
1632459600000|2021-09-24 05:00:00|546.84|544.24|545.89|543.29|548.35|545.75|545.51|542.91|0
1632459900000|2021-09-24 05:05:00|546.08|543.48|545.51|542.91|546.55|543.95|545.41|542.81|0
1632460200000|2021-09-24 05:10:00|545.32|542.72|545.12|542.52|545.32|542.72|544.18|541.58|0
1632460500000|2021-09-24 05:15:00|544.94|542.34|544.55|541.95|545.31|542.71|544.37|541.77|0
1632460800000|2021-09-24 05:20:00|544.74|542.14|543.89|541.29|545.12|542.52|543.61|541.01|0
1632461100000|2021-09-24 05:25:00|543.98|541.38|543.04|540.44|543.98|541.38|542.28|539.68|0
1632461400000|2021-09-24 05:30:00|543.13|540.53|543.6|541|543.69|541.09|543.04|540.44|0
1632461700000|2021-09-24 05:35:00|543.79|541.19|543.98|541.38|543.98|541.38|543.22|540.62|0
1632462000000|2021-09-24 05:40:00|543.79|541.19|543.22|540.62|543.98|541.38|543.22|540.62|0
1632462300000|2021-09-24 05:45:00|543.03|540.43|544.16|541.56|544.16|541.56|542.65|540.05|0
1632462600000|2021-09-24 05:50:00|544.06|541.46|545.3|542.7|545.49|542.89|543.97|541.37|0
1632462900000|2021-09-24 05:55:00|545.48|542.88|544.16|541.56|545.48|542.88|544.16|541.56|0
1632463200000|2021-09-24 06:00:00|544.35|541.75|544.53|541.93|545.1|542.5|543.4|540.8|0
1632463500000|2021-09-24 06:05:00|544.72|542.12|545.48|542.88|546.05|543.45|544.72|542.12|0
1632463800000|2021-09-24 06:10:00|545.29|542.69|545.48|542.88|545.67|543.07|544.72|542.12|0
1632464100000|2021-09-24 06:15:00|545.38|542.78|544.15|541.55|545.48|542.88|544.15|541.55|0
1632464400000|2021-09-24 06:20:00|544.34|541.74|543.01|540.41|544.34|541.74|543.01|540.41|0
1632464700000|2021-09-24 06:25:00|542.82|540.22|543.01|540.41|543.01|540.41|542.53|539.93|0
1632465000000|2021-09-24 06:30:00|542.82|540.22|541.68|539.08|543.2|540.6|541.59|538.99|0
1632465300000|2021-09-24 06:35:00|541.87|539.27|541.87|539.27|542.06|539.46|541.68|539.08|0
1632465600000|2021-09-24 06:40:00|542.06|539.46|542.62|540.02|542.81|540.21|541.68|539.08|0
1632465900000|2021-09-24 06:45:00|542.44|539.84|542.24|539.64|542.62|540.02|542.06|539.46|0
1632466200000|2021-09-24 06:50:00|542.06|539.46|540.92|538.32|542.24|539.64|540.92|538.32|0
1632466500000|2021-09-24 06:55:00|540.73|538.13|540.44|537.84|541.11|538.51|539.6|537|0
1632466800000|2021-09-24 07:00:00|540.35|537.75|535.49|532.89|540.73|538.13|535.31|532.71|0
1632467100000|2021-09-24 07:05:00|535.67|533.47|537.39|535.19|537.39|535.19|533.98|531.78|0
1632467400000|2021-09-24 07:10:00|537.2|535|539.08|536.88|539.46|537.26|536.26|534.06|0
1632467700000|2021-09-24 07:15:00|539.27|537.07|540.4|538.2|540.59|538.39|538.14|535.94|0
1632468000000|2021-09-24 07:20:00|540.21|538.01|535.69|533.49|540.21|538.01|535.5|533.3|0
1632468300000|2021-09-24 07:25:00|536.07|533.87|536.06|533.86|537.38|535.18|534.19|531.99|0
1632468600000|2021-09-24 07:30:00|535.88|533.68|533.46|531.26|535.88|533.68|532.12|529.92|0
1632468900000|2021-09-24 07:35:00|533.56|531.36|534.68|532.48|536.18|533.98|533.56|531.36|0
1632469200000|2021-09-24 07:40:00|534.49|532.29|535.8|533.6|535.8|533.6|533.37|531.17|0
1632469500000|2021-09-24 07:45:00|535.62|533.42|536.18|533.98|536.37|534.17|534.3|532.1|0
1632469800000|2021-09-24 07:50:00|535.99|533.79|537.49|535.29|537.87|535.67|535.61|533.41|0
1632470100000|2021-09-24 07:55:00|537.3|535.1|534.29|532.09|537.3|535.1|534.11|531.91|0
1632470400000|2021-09-24 08:00:00|534.67|532.47|535.98|533.78|536.92|534.72|534.57|532.37|0
1632470700000|2021-09-24 08:05:00|535.88|533.68|533.16|530.96|535.98|533.78|532.42|530.22|0
1632471000000|2021-09-24 08:10:00|532.98|530.78|532.6|530.4|534.85|532.65|532.6|530.4|0
1632471300000|2021-09-24 08:15:00|532.69|530.49|531.56|529.36|533.35|531.15|531.47|529.27|0
1632471600000|2021-09-24 08:20:00|531.66|529.46|533.68|531.48|535.86|533.66|529.41|527.21|0
1632471900000|2021-09-24 08:25:00|533.87|531.67|536.3|534.1|536.86|534.66|533.5|531.3|0
1632472200000|2021-09-24 08:30:00|536.68|534.48|537.8|535.6|538.45|536.25|536.49|534.29|0
1632472500000|2021-09-24 08:35:00|537.89|535.69|537.42|535.22|537.89|535.69|535.92|533.72|0
1632472800000|2021-09-24 08:40:00|537.51|535.31|537.04|534.84|537.8|535.6|536.86|534.66|0
1632473100000|2021-09-24 08:45:00|537.23|535.03|537.2|535|537.23|535.03|534.76|532.56|0
1632473400000|2021-09-24 08:50:00|537.39|535.19|539.35|537.15|539.45|537.25|537.29|535.09|0
1632473700000|2021-09-24 08:55:00|539.64|537.44|539.07|536.87|539.64|537.44|538.32|536.12|0
1632474000000|2021-09-24 09:00:00|539.26|537.06|537.75|535.55|539.26|537.06|537.57|535.37|0
1632474300000|2021-09-24 09:05:00|537.84|535.64|538.13|535.93|538.13|535.93|537|534.8|0
1632474600000|2021-09-24 09:10:00|537.94|535.74|537|534.8|537.94|535.74|536.43|534.23|0
1632474900000|2021-09-24 09:15:00|536.81|534.61|535.87|533.67|537|534.8|535.49|533.29|0
1632475200000|2021-09-24 09:20:00|536.06|533.86|536.99|534.79|537.56|535.36|535.87|533.67|0
1632475500000|2021-09-24 09:25:00|537.18|534.98|535.77|533.57|538.12|535.92|535.68|533.48|0
1632475800000|2021-09-24 09:30:00|535.86|533.66|536.8|534.6|537.55|535.35|535.58|533.38|0
1632476100000|2021-09-24 09:35:00|536.89|534.69|538.11|535.91|538.49|536.29|536.61|534.41|0
1632476400000|2021-09-24 09:40:00|538.3|536.1|537.55|535.35|538.3|536.1|537.17|534.97|0
1632476700000|2021-09-24 09:45:00|537.36|535.16|533.79|531.59|537.36|535.16|533.61|531.41|0
1632477000000|2021-09-24 09:50:00|533.98|531.78|533.79|531.59|533.98|531.78|531.92|529.72|0
1632477300000|2021-09-24 09:55:00|533.98|531.78|531.92|529.72|534.16|531.96|531.35|529.15|0
1632477600000|2021-09-24 10:00:00|531.73|529.53|532.66|530.46|532.85|530.65|531.35|529.15|0
1632477900000|2021-09-24 10:05:00|532.47|530.27|534.16|531.96|534.35|532.15|531.91|529.71|0
1632478200000|2021-09-24 10:10:00|533.97|531.77|534.81|532.61|535.56|533.36|533.97|531.77|0
1632478500000|2021-09-24 10:15:00|534.91|532.71|535.28|533.08|536.03|533.83|534.53|532.33|0
1632478800000|2021-09-24 10:20:00|535.47|533.27|538.09|535.89|538.09|535.89|534.9|532.7|0
1632479100000|2021-09-24 10:25:00|537.81|535.61|536.21|534.01|539.03|536.83|535.27|533.07|0
1632479400000|2021-09-24 10:30:00|536.4|534.2|535.83|533.63|536.59|534.39|534.52|532.32|0
1632479700000|2021-09-24 10:35:00|536.02|533.82|535.08|532.88|536.21|534.01|535.08|532.88|0
1632480000000|2021-09-24 10:40:00|534.89|532.69|536.58|534.38|536.96|534.76|534.52|532.32|0
1632480300000|2021-09-24 10:45:00|536.77|534.57|536.02|533.82|536.77|534.57|535.08|532.88|0
1632480600000|2021-09-24 10:50:00|536.2|534|535.83|533.63|536.2|534|535.26|533.06|0
1632480900000|2021-09-24 10:55:00|535.82|533.62|533.95|531.75|535.82|533.62|532.64|530.44|0
1632481200000|2021-09-24 11:00:00|533.76|531.56|534.88|532.68|535.63|533.43|533.76|531.56|0
1632481500000|2021-09-24 11:05:00|534.97|532.77|535.82|533.62|535.82|533.62|534.88|532.68|0
1632481800000|2021-09-24 11:10:00|535.63|533.43|531.32|529.12|535.82|533.62|530.38|528.18|0
1632482100000|2021-09-24 11:15:00|531.13|528.93|530.76|528.56|531.69|529.49|530.01|527.81|0
1632482400000|2021-09-24 11:20:00|530.94|528.74|533.56|531.36|533.94|531.74|530.94|528.74|0
1632482700000|2021-09-24 11:25:00|533.37|531.17|535.25|533.05|535.25|533.05|532.06|529.86|0
1632483000000|2021-09-24 11:30:00|535.06|532.86|534.49|532.29|536|533.8|533.93|531.73|0
1632483300000|2021-09-24 11:35:00|534.31|532.11|535.24|533.04|535.43|533.23|534.31|532.11|0
1632483600000|2021-09-24 11:40:00|535.43|533.23|532.99|530.79|535.43|533.23|532.8|530.6|0
1632483900000|2021-09-24 11:45:00|532.8|530.6|533.17|530.97|533.55|531.35|532.43|530.23|0
1632484200000|2021-09-24 11:50:00|533.36|531.16|531.86|529.66|533.36|531.16|531.58|529.38|0
1632484500000|2021-09-24 11:55:00|531.67|529.47|530.18|527.98|531.76|529.56|529.99|527.79|0
1632484800000|2021-09-24 12:00:00|529.99|527.79|530.73|528.53|530.92|528.72|529.99|527.79|0
1632485100000|2021-09-24 12:05:00|530.92|528.72|531.67|529.47|531.86|529.66|530.55|528.35|0
1632485400000|2021-09-24 12:10:00|531.57|529.37|527.74|525.54|531.67|529.47|527.56|525.36|0
1632485700000|2021-09-24 12:15:00|527.93|525.73|529.05|526.85|531.1|528.9|527.93|525.73|0
1632486000000|2021-09-24 12:20:00|528.95|526.75|529.04|526.84|530.17|527.97|528.48|526.28|0
1632486300000|2021-09-24 12:25:00|528.86|526.66|532.45|530.25|532.63|530.43|528.67|526.47|0
1632486600000|2021-09-24 12:30:00|532.26|530.06|528.71|526.51|532.26|530.06|528.52|526.32|0
1632486900000|2021-09-24 12:35:00|528.9|526.7|530.01|527.81|530.39|528.19|528.71|526.51|0
1632487200000|2021-09-24 12:40:00|529.45|527.25|530.01|527.81|530.01|527.81|528.71|526.51|0
1632487500000|2021-09-24 12:45:00|530.1|527.9|528.7|526.5|530.2|528|528.15|525.95|0
1632487800000|2021-09-24 12:50:00|528.89|526.69|528.52|526.32|529.64|527.44|527.77|525.57|0
1632488100000|2021-09-24 12:55:00|528.6|526.4|529.82|527.62|530.01|527.81|528.51|526.31|0
1632488400000|2021-09-24 13:00:00|529.63|527.43|529.07|526.87|529.63|527.43|528.14|525.94|0
1632488700000|2021-09-24 13:05:00|529.26|527.06|529.44|527.24|529.82|527.62|528.7|526.5|0
1632489000000|2021-09-24 13:10:00|529.63|527.43|529.81|527.61|529.81|527.61|528.69|526.49|0
1632489300000|2021-09-24 13:15:00|529.9|527.7|531.12|528.92|531.95|529.75|529.62|527.42|0
1632489600000|2021-09-24 13:20:00|531.3|529.1|532.23|530.03|532.23|530.03|530.83|528.63|0
1632489900000|2021-09-24 13:25:00|532.05|529.85|534.85|532.65|534.85|532.65|532.05|529.85|0
1632490200000|2021-09-24 13:30:00|534.29|532.09|542.55|540.35|542.64|540.44|533.17|530.97|0
1632490500000|2021-09-24 13:35:00|542.17|539.97|543.11|540.91|544.62|542.42|541.42|539.22|0
1632490800000|2021-09-24 13:40:00|542.92|540.72|543.66|541.46|548.28|546.08|542.92|540.72|0
1632491100000|2021-09-24 13:45:00|543.47|541.27|536.67|534.47|543.85|541.65|535.35|533.15|0
1632491400000|2021-09-24 13:50:00|537.23|535.03|541.01|538.81|542.52|540.32|537.05|534.85|0
1632491700000|2021-09-24 13:55:00|540.82|538.62|547.64|545.44|548.21|546.01|540.44|538.24|0
1632492000000|2021-09-24 14:00:00|548.4|546.2|549.92|547.72|550.3|548.1|548.21|546.01|0
1632492300000|2021-09-24 14:05:00|550.11|547.91|547.06|544.86|550.11|547.91|546.31|544.11|0
1632492600000|2021-09-24 14:10:00|547.25|545.05|544.41|542.21|547.25|545.05|543.08|540.88|0
1632492900000|2021-09-24 14:15:00|544.03|541.83|544.59|542.39|547.06|544.86|542.51|540.31|0
1632493200000|2021-09-24 14:20:00|545.16|542.96|547.44|545.24|548.58|546.38|543.84|541.64|0
1632493500000|2021-09-24 14:25:00|547.82|545.62|544.21|542.01|548.58|546.38|544.21|542.01|0
1632493800000|2021-09-24 14:30:00|544.4|542.2|542.31|540.11|545.73|543.53|542.31|540.11|0
1632494100000|2021-09-24 14:35:00|542.69|540.49|543.07|540.87|544.58|542.38|542.31|540.11|0
1632494400000|2021-09-24 14:40:00|542.97|540.77|541.93|539.73|544.96|542.76|541.74|539.54|0
1632494700000|2021-09-24 14:45:00|542.31|540.11|542.5|540.3|544.2|542|539.1|536.9|0
1632495000000|2021-09-24 14:50:00|542.12|539.92|538.71|536.51|542.5|540.3|537.77|535.57|0
1632495300000|2021-09-24 14:55:00|538.9|536.7|540.98|538.78|541.74|539.54|538.9|536.7|0
1632495600000|2021-09-24 15:00:00|540.79|538.59|544.95|542.75|545.14|542.94|540.41|538.21|0
1632495900000|2021-09-24 15:05:00|544.76|542.56|544.95|542.75|545.14|542.94|543.25|541.05|0
1632496200000|2021-09-24 15:10:00|545.14|542.94|543.62|541.42|545.14|542.94|543.43|541.23|0
1632496500000|2021-09-24 15:15:00|543.43|541.23|543.24|541.04|544.19|541.99|542.29|540.09|0
1632496800000|2021-09-24 15:20:00|543.05|540.85|541.16|538.96|543.43|541.23|540.97|538.77|0
1632497100000|2021-09-24 15:25:00|540.97|538.77|538.7|536.5|540.97|538.77|537.94|535.74|0
1632497400000|2021-09-24 15:30:00|538.32|536.12|540.11|537.91|540.4|538.2|538.32|536.12|0
1632497700000|2021-09-24 15:35:00|540.02|537.82|539.83|537.63|540.77|538.57|537.19|534.99|0
1632498000000|2021-09-24 15:40:00|540.2|538|540.01|537.81|541.15|538.95|539.26|537.06|0
1632498300000|2021-09-24 15:45:00|540.39|538.19|542.28|540.08|542.47|540.27|539.82|537.62|0
1632498600000|2021-09-24 15:50:00|542.47|540.27|545.88|543.68|546.45|544.25|542.09|539.89|0
1632498900000|2021-09-24 15:55:00|546.07|543.87|545.12|542.92|546.07|543.87|544.55|542.35|0
1632499200000|2021-09-24 16:00:00|545.31|543.11|544.17|541.97|545.31|543.11|543.22|541.02|0
1632499500000|2021-09-24 16:05:00|544.36|542.16|545.11|542.91|545.49|543.29|543.98|541.78|0
1632499800000|2021-09-24 16:10:00|545.3|543.1|546.25|544.05|547.01|544.81|544.73|542.53|0
1632500100000|2021-09-24 16:15:00|546.06|543.86|547.77|545.57|547.77|545.57|545.49|543.29|0
1632500400000|2021-09-24 16:20:00|547.58|545.38|547.57|545.37|548.15|545.95|546.62|544.42|0
1632500700000|2021-09-24 16:25:00|547.76|545.56|546.43|544.23|548.14|545.94|546.43|544.23|0
1632501000000|2021-09-24 16:30:00|546.62|544.42|545.67|543.47|547.57|545.37|545.48|543.28|0
1632501300000|2021-09-24 16:35:00|545.86|543.66|547.09|544.89|547.09|544.89|545.67|543.47|0
1632501600000|2021-09-24 16:40:00|547|544.8|548.32|546.12|548.52|546.32|547|544.8|0
1632501900000|2021-09-24 16:45:00|548.13|545.93|548.51|546.31|548.7|546.5|547.37|545.17|0
1632502200000|2021-09-24 16:50:00|548.7|546.5|546.62|544.42|548.7|546.5|545.28|543.08|0
1632502500000|2021-09-24 16:55:00|546.81|544.61|546.42|544.22|546.81|544.61|545.66|543.46|0
1632502800000|2021-09-24 17:00:00|546.61|544.41|545.66|543.46|547.18|544.98|545.28|543.08|0
1632503100000|2021-09-24 17:05:00|545.47|543.27|545.09|542.89|546.42|544.22|545.09|542.89|0
1632503400000|2021-09-24 17:10:00|545.28|543.08|546.61|544.41|547.18|544.98|544.52|542.32|0
1632503700000|2021-09-24 17:15:00|546.8|544.6|545.46|543.26|546.8|544.6|545.08|542.88|0
1632504000000|2021-09-24 17:20:00|545.65|543.45|545.65|543.45|546.41|544.21|545.27|543.07|0
1632504300000|2021-09-24 17:25:00|545.84|543.64|546.79|544.59|546.79|544.59|545.46|543.26|0
1632504600000|2021-09-24 17:30:00|546.6|544.4|543.56|541.36|546.6|544.4|543.56|541.36|0
1632504900000|2021-09-24 17:35:00|543.75|541.55|544.41|542.21|544.51|542.31|542.99|540.79|0
1632505200000|2021-09-24 17:40:00|544.32|542.12|545.07|542.87|545.07|542.87|543.37|541.17|0
1632505500000|2021-09-24 17:45:00|544.88|542.68|544.69|542.49|545.45|543.25|544.31|542.11|0
1632505800000|2021-09-24 17:50:00|544.5|542.3|542.98|540.78|544.88|542.68|542.79|540.59|0
1632506100000|2021-09-24 17:55:00|542.79|540.59|541.65|539.45|542.98|540.78|541.46|539.26|0
1632506400000|2021-09-24 18:00:00|541.46|539.26|543.74|541.54|543.74|541.54|541.46|539.26|0
1632506700000|2021-09-24 18:05:00|543.93|541.73|542.41|540.21|544.49|542.29|542.22|540.02|0
1632507000000|2021-09-24 18:10:00|542.22|540.02|542.03|539.83|543.07|540.87|542.03|539.83|0
1632507300000|2021-09-24 18:15:00|542.21|540.01|543.54|541.34|543.92|541.72|542.21|540.01|0
1632507600000|2021-09-24 18:20:00|543.92|541.72|543.54|541.34|544.11|541.91|543.16|540.96|0
1632507900000|2021-09-24 18:25:00|543.73|541.53|544.1|541.9|544.3|542.1|543.16|540.96|0
1632508200000|2021-09-24 18:30:00|543.91|541.71|545.05|542.85|545.05|542.85|543.91|541.71|0
1632508500000|2021-09-24 18:35:00|545.24|543.04|545.24|543.04|545.62|543.42|544.67|542.47|0
1632508800000|2021-09-24 18:40:00|545.43|543.23|545.43|543.23|545.43|543.23|544.86|542.66|0
1632509100000|2021-09-24 18:45:00|545.24|543.04|545.99|543.79|546.18|543.98|545.05|542.85|0
1632509400000|2021-09-24 18:50:00|546.18|543.98|547.7|545.5|547.7|545.5|545.99|543.79|0
1632509700000|2021-09-24 18:55:00|547.89|545.69|549.23|547.03|549.42|547.22|547.51|545.31|0
1632510000000|2021-09-24 19:00:00|549.04|546.84|546.56|544.36|549.04|546.84|546.37|544.17|0
1632510300000|2021-09-24 19:05:00|546.75|544.55|545.41|543.21|546.75|544.55|544.84|542.64|0
1632510600000|2021-09-24 19:10:00|545.6|543.4|546.55|544.35|546.55|544.35|545.03|542.83|0
1632510900000|2021-09-24 19:15:00|546.17|543.97|547.31|545.11|548.46|546.26|546.17|543.97|0
1632511200000|2021-09-24 19:20:00|546.93|544.73|550.83|548.63|551.7|549.5|546.74|544.54|0
1632511500000|2021-09-24 19:25:00|550.93|548.73|550.36|548.16|551.31|549.11|549.21|547.01|0
1632511800000|2021-09-24 19:30:00|550.55|548.35|551.12|548.92|552.27|550.07|550.55|548.35|0
1632512100000|2021-09-24 19:35:00|551.31|549.11|551.5|549.3|551.69|549.49|549.59|547.39|0
1632512400000|2021-09-24 19:40:00|551.69|549.49|552.83|550.63|553.03|550.83|551.31|549.11|0
1632512700000|2021-09-24 19:45:00|552.64|550.44|553.41|551.21|554.94|552.74|552.64|550.44|0
1632513000000|2021-09-24 19:50:00|553.02|550.82|551.68|549.48|553.6|551.4|551.68|549.48|0
1632513300000|2021-09-24 19:55:00|551.49|549.29|549.2|547|551.68|549.48|549.01|546.81|0
1632513600000|2021-09-24 20:00:00|549.39|547.19|549.97|547.77|551.69|549.49|549.2|547|0
1632513900000|2021-09-24 20:05:00|550.16|547.96|549.97|547.77|550.16|547.96|549.97|547.77|0
1632514200000|2021-09-24 20:10:00|550.16|547.96|550.25|548.05|550.92|548.72|550.16|547.96|0
1632726300000|2021-09-27 07:05:00|561.48|559.28|560.71|558.51|562.25|560.05|560.13|557.93|0
1632726600000|2021-09-27 07:10:00|560.52|558.32|560.51|558.31|560.9|558.7|559.94|557.74|0
1632726900000|2021-09-27 07:15:00|560.71|558.51|561.09|558.89|561.48|559.28|560.71|558.51|0
1632727200000|2021-09-27 07:20:00|561.28|559.08|561.09|558.89|561.28|559.08|559.93|557.73|0
1632727500000|2021-09-27 07:25:00|560.9|558.7|559.93|557.73|561.09|558.89|559.74|557.54|0
1632727800000|2021-09-27 07:30:00|560.12|557.92|559.35|557.15|560.12|557.92|558.97|556.77|0
1632728100000|2021-09-27 07:35:00|559.44|557.24|558.77|556.57|559.54|557.34|558.77|556.57|0
1632728400000|2021-09-27 07:40:00|558.58|556.38|559.44|557.24|559.44|557.24|558|555.8|0
1632728700000|2021-09-27 07:45:00|559.35|557.15|558.38|556.18|559.73|557.53|558.38|556.18|0
1632729000000|2021-09-27 07:50:00|558.57|556.37|557.8|555.6|558.57|556.37|557.61|555.41|0
1632729300000|2021-09-27 07:55:00|557.89|555.69|557.22|555.02|558.19|555.99|557.22|555.02|0
1632729600000|2021-09-27 08:00:00|557.03|554.83|556.65|554.45|557.42|555.22|556.45|554.25|0
1632729900000|2021-09-27 08:05:00|556.45|554.25|557.41|555.21|558.37|556.17|556.45|554.25|0
1632730200000|2021-09-27 08:10:00|557.22|555.02|557.41|555.21|557.6|555.4|556.26|554.06|0
1632730500000|2021-09-27 08:15:00|557.22|555.02|557.21|555.01|557.6|555.4|556.83|554.63|0
1632730800000|2021-09-27 08:20:00|557.11|554.91|557.21|555.01|557.6|555.4|556.06|553.86|0
1632731100000|2021-09-27 08:25:00|557.02|554.82|557.59|555.39|558.17|555.97|556.64|554.44|0
1632731400000|2021-09-27 08:30:00|557.4|555.2|557.4|555.2|557.79|555.59|557.02|554.82|0
1632731700000|2021-09-27 08:35:00|557.3|555.1|557.78|555.58|557.98|555.78|556.82|554.62|0
1632732000000|2021-09-27 08:40:00|557.59|555.39|557.78|555.58|557.97|555.77|557.59|555.39|0
1632732300000|2021-09-27 08:45:00|557.59|555.39|557.59|555.39|557.97|555.77|556.82|554.62|0
1632732600000|2021-09-27 08:50:00|557.39|555.19|558.16|555.96|558.35|556.15|557.39|555.19|0
1632732900000|2021-09-27 08:55:00|558.06|555.86|557.77|555.57|558.16|555.96|557.67|555.47|0
1632733200000|2021-09-27 09:00:00|557.58|555.38|558.93|556.73|559.4|557.2|557.58|555.38|0
1632733500000|2021-09-27 09:05:00|559.12|556.92|559.89|557.69|559.89|557.69|558.83|556.63|0
1632733800000|2021-09-27 09:10:00|559.69|557.49|560.36|558.16|560.46|558.26|559.5|557.3|0
1632734100000|2021-09-27 09:15:00|560.27|558.07|559.69|557.49|560.46|558.26|559.59|557.39|0
1632734400000|2021-09-27 09:20:00|559.88|557.68|559.88|557.68|559.88|557.68|559.11|556.91|0
1632734700000|2021-09-27 09:25:00|559.78|557.58|557.18|554.98|560.07|557.87|557.18|554.98|0
1632735000000|2021-09-27 09:30:00|556.99|554.79|554.3|552.1|557.95|555.75|554.3|552.1|0
1632735300000|2021-09-27 09:35:00|554.11|551.91|554.87|552.67|555.84|553.64|552.19|549.99|0
1632735600000|2021-09-27 09:40:00|554.68|552.48|553.15|550.95|554.97|552.77|553.15|550.95|0
1632735900000|2021-09-27 09:45:00|552.96|550.76|554.29|552.09|554.68|552.48|552.66|550.46|0
1632736200000|2021-09-27 09:50:00|554.1|551.9|551.8|549.6|554.49|552.29|551.61|549.41|0
1632736500000|2021-09-27 09:55:00|551.61|549.41|550.65|548.45|552.66|550.46|550.65|548.45|0
1632736800000|2021-09-27 10:00:00|549.89|547.69|551.09|548.89|551.28|549.08|546.77|544.57|0
1632737100000|2021-09-27 10:05:00|550.89|548.69|552.42|550.22|552.42|550.22|550.51|548.31|0
1632737400000|2021-09-27 10:10:00|552.23|550.03|553.18|550.98|553.37|551.17|552.04|549.84|0
1632737700000|2021-09-27 10:15:00|552.99|550.79|552.42|550.22|553.57|551.37|552.42|550.22|0
1632738000000|2021-09-27 10:20:00|552.22|550.02|551.08|548.88|552.8|550.6|550.31|548.11|0
1632738300000|2021-09-27 10:25:00|550.98|548.78|551.46|549.26|552.03|549.83|550.89|548.69|0
1632738600000|2021-09-27 10:30:00|551.26|549.06|551.07|548.87|551.84|549.64|551.07|548.87|0
1632738900000|2021-09-27 10:35:00|551.26|549.06|550.69|548.49|551.64|549.44|550.4|548.2|0
1632739200000|2021-09-27 10:40:00|550.78|548.58|550.11|547.91|551.26|549.06|550.11|547.91|0
1632739500000|2021-09-27 10:45:00|550.3|548.1|548.2|546|550.68|548.48|547.82|545.62|0
1632739800000|2021-09-27 10:50:00|548.01|545.81|548.01|545.81|549.54|547.34|547.25|545.05|0
1632740100000|2021-09-27 10:55:00|547.06|544.86|546.29|544.09|548.01|545.81|546.1|543.9|0
1632740400000|2021-09-27 11:00:00|546.1|543.9|547.53|545.33|548.2|546|546.1|543.9|0
1632740700000|2021-09-27 11:05:00|547.43|545.23|543.91|541.71|547.43|545.23|543.91|541.71|0
1632741000000|2021-09-27 11:10:00|544.1|541.9|546.19|543.99|546.86|544.66|544.1|541.9|0
1632741300000|2021-09-27 11:15:00|546.1|543.9|547.24|545.04|547.71|545.51|544.96|542.76|0
1632741600000|2021-09-27 11:20:00|547.43|545.23|545.9|543.7|547.43|545.23|545.71|543.51|0
1632741900000|2021-09-27 11:25:00|545.8|543.6|545.71|543.51|546.37|544.17|545.33|543.13|0
1632742200000|2021-09-27 11:30:00|545.9|543.7|546.66|544.46|546.66|544.46|545.33|543.13|0
1632742500000|2021-09-27 11:35:00|547.42|545.22|546.66|544.46|547.61|545.41|545.9|543.7|0
1632742800000|2021-09-27 11:40:00|546.47|544.27|547.23|545.03|547.23|545.03|546.09|543.89|0
1632743100000|2021-09-27 11:45:00|547.04|544.84|546.65|544.45|547.42|545.22|546.65|544.45|0
1632743400000|2021-09-27 11:50:00|546.84|544.64|546.46|544.26|547.03|544.83|546.46|544.26|0
1632743700000|2021-09-27 11:55:00|546.36|544.16|545.89|543.69|546.65|544.45|545.51|543.31|0
1632744000000|2021-09-27 12:00:00|545.13|542.93|543.41|541.21|545.13|542.93|542.46|540.26|0
1632744300000|2021-09-27 12:05:00|543.6|541.4|543.22|541.02|544.36|542.16|543.03|540.83|0
1632744600000|2021-09-27 12:10:00|543.41|541.21|541.13|538.93|543.6|541.4|540|537.8|0
1632744900000|2021-09-27 12:15:00|540.94|538.74|540.37|538.17|541.51|539.31|539.62|537.42|0
1632745200000|2021-09-27 12:20:00|540.18|537.98|539.61|537.41|541.13|538.93|537.34|535.14|0
1632745500000|2021-09-27 12:25:00|539.8|537.6|538.1|535.9|539.8|537.6|537.34|535.14|0
1632745800000|2021-09-27 12:30:00|538.47|536.27|538.85|536.65|539.42|537.22|536.2|534|0
1632746100000|2021-09-27 12:35:00|538.66|536.46|540.17|537.97|540.93|538.73|536.2|534|0
1632746400000|2021-09-27 12:40:00|540.55|538.35|542.26|540.06|542.45|540.25|539.6|537.4|0
1632746700000|2021-09-27 12:45:00|542.16|539.96|542.63|540.43|544.15|541.95|541.88|539.68|0
1632747000000|2021-09-27 12:50:00|542.82|540.62|543.01|540.81|544.15|541.95|542.63|540.43|0
1632747300000|2021-09-27 12:55:00|543.2|541|541.68|539.48|543.2|541|540.92|538.72|0
1632747600000|2021-09-27 13:00:00|541.87|539.67|540.16|537.96|541.87|539.67|539.03|536.83|0
1632747900000|2021-09-27 13:05:00|540.35|538.15|539.02|536.82|540.35|538.15|538.08|535.88|0
1632748200000|2021-09-27 13:10:00|538.83|536.63|541.1|538.9|541.1|538.9|538.45|536.25|0
1632748500000|2021-09-27 13:15:00|541.29|539.09|539.97|537.77|541.67|539.47|539.21|537.01|0
1632748800000|2021-09-27 13:20:00|539.96|537.76|540.91|538.71|540.91|538.71|538.64|536.44|0
1632749100000|2021-09-27 13:25:00|540.72|538.52|540.34|538.14|542.24|540.04|540.15|537.95|0
1632749400000|2021-09-27 13:30:00|539.2|537|538.4|536.2|543.94|541.74|537.65|535.45|0
1632749700000|2021-09-27 13:35:00|538.21|536.01|536.51|534.31|539.73|537.53|534.62|532.42|0
1632750000000|2021-09-27 13:40:00|536.22|534.02|537.45|535.25|538.78|536.58|533.1|530.9|0
1632750300000|2021-09-27 13:45:00|536.32|534.12|540.67|538.47|542|539.8|536.31|534.11|0
1632750600000|2021-09-27 13:50:00|540.48|538.28|538.39|536.19|540.48|538.28|537.07|534.87|0
1632750900000|2021-09-27 13:55:00|538.58|536.38|540.67|538.47|542.57|540.37|536.88|534.68|0
1632751200000|2021-09-27 14:00:00|540.29|538.09|540.1|537.9|541.62|539.42|537.25|535.05|0
1632751500000|2021-09-27 14:05:00|539.72|537.52|542.37|540.17|544.47|542.27|539.15|536.95|0
1632751800000|2021-09-27 14:10:00|542.56|540.36|542.2|540|543.51|541.31|539.53|537.33|0
1632752100000|2021-09-27 14:15:00|542.01|539.81|543.53|541.33|543.73|541.53|541.63|539.43|0
1632752400000|2021-09-27 14:20:00|543.34|541.14|543.53|541.33|544.68|542.48|542.58|540.38|0
1632752700000|2021-09-27 14:25:00|543.72|541.52|545.44|543.24|545.44|543.24|542.58|540.38|0
1632753000000|2021-09-27 14:30:00|545.25|543.05|547.37|545.17|548.88|546.68|544.87|542.67|0
1632753300000|2021-09-27 14:35:00|547.56|545.36|546.98|544.78|547.75|545.55|545.07|542.87|0
1632753600000|2021-09-27 14:40:00|546.6|544.4|546.31|544.11|547.55|545.35|545.83|543.63|0
1632753900000|2021-09-27 14:45:00|546.41|544.21|546.6|544.4|547.94|545.74|544.88|542.68|0
1632754200000|2021-09-27 14:50:00|546.41|544.21|543.35|541.15|546.41|544.21|543.16|540.96|0
1632754500000|2021-09-27 14:55:00|543.54|541.34|542.3|540.1|543.82|541.62|541.92|539.72|0
1632754800000|2021-09-27 15:00:00|541.92|539.72|546.68|544.48|546.68|544.48|541.92|539.72|0
1632755100000|2021-09-27 15:05:00|546.87|544.67|542.67|540.47|546.87|544.67|542.67|540.47|0
1632755400000|2021-09-27 15:10:00|542.86|540.66|544|541.8|544.58|542.38|541.91|539.71|0
1632755700000|2021-09-27 15:15:00|543.62|541.42|543.24|541.04|544.96|542.76|542.86|540.66|0
1632756000000|2021-09-27 15:20:00|543.43|541.23|542.48|540.28|543.62|541.42|541.91|539.71|0
1632756300000|2021-09-27 15:25:00|542.1|539.9|540.96|538.76|542.29|540.09|539.54|537.34|0
1632756600000|2021-09-27 15:30:00|541.15|538.95|541.33|539.13|542.1|539.9|540.38|538.18|0
1632756900000|2021-09-27 15:35:00|541.14|538.94|540.38|538.18|542.47|540.27|540|537.8|0
1632757200000|2021-09-27 15:40:00|540.19|537.99|538.67|536.47|540.38|538.18|537.34|535.14|0
1632757500000|2021-09-27 15:45:00|538.1|535.9|538.1|535.9|538.48|536.28|535.45|533.25|0
1632757800000|2021-09-27 15:50:00|537.91|535.71|536.96|534.76|538.48|536.28|536.96|534.76|0
1632758100000|2021-09-27 15:55:00|537.15|534.95|538.85|536.65|538.85|536.65|536.77|534.57|0
1632758400000|2021-09-27 16:00:00|538.09|535.89|538.28|536.08|539.23|537.03|536.39|534.19|0
1632758700000|2021-09-27 16:05:00|538.47|536.27|539.42|537.22|539.99|537.79|538.47|536.27|0
1632759000000|2021-09-27 16:10:00|539.61|537.41|540.37|538.17|540.56|538.36|539.42|537.22|0
1632759300000|2021-09-27 16:15:00|539.8|537.6|542.07|539.87|543.03|540.83|539.8|537.6|0
1632759600000|2021-09-27 16:20:00|541.88|539.68|541.88|539.68|542.45|540.25|541.31|539.11|0
1632759900000|2021-09-27 16:25:00|542.07|539.87|541.31|539.11|542.26|540.06|540.93|538.73|0
1632760200000|2021-09-27 16:30:00|541.12|538.92|539.03|536.83|541.12|538.92|539.03|536.83|0
1632760500000|2021-09-27 16:35:00|538.84|536.64|538.65|536.45|539.03|536.83|537.89|535.69|0
1632760800000|2021-09-27 16:40:00|538.46|536.26|539.02|536.82|539.4|537.2|537.7|535.5|0
1632761100000|2021-09-27 16:45:00|538.83|536.63|534.85|532.65|538.83|536.63|534.85|532.65|0
1632761400000|2021-09-27 16:50:00|534.66|532.46|535.04|532.84|535.99|533.79|533.72|531.52|0
1632761700000|2021-09-27 16:55:00|534.85|532.65|535.41|533.21|536.17|533.97|534.28|532.08|0
1632762000000|2021-09-27 17:00:00|534.66|532.46|537.12|534.92|537.88|535.68|534.28|532.08|0
1632762300000|2021-09-27 17:05:00|537.31|535.11|538.82|536.62|539.01|536.81|537.31|535.11|0
1632762600000|2021-09-27 17:10:00|539.01|536.81|538.44|536.24|539.2|537|537.3|535.1|0
1632762900000|2021-09-27 17:15:00|538.25|536.05|541.48|539.28|541.86|539.66|538.25|536.05|0
1632763200000|2021-09-27 17:20:00|541.29|539.09|541.47|539.27|541.86|539.66|540.71|538.51|0
1632763500000|2021-09-27 17:25:00|541.28|539.08|541.28|539.08|541.47|539.27|540.52|538.32|0
1632763800000|2021-09-27 17:30:00|541.09|538.89|540.14|537.94|541.47|539.27|539.76|537.56|0
1632764100000|2021-09-27 17:35:00|540.33|538.13|540.14|537.94|541.09|538.89|538.81|536.61|0
1632764400000|2021-09-27 17:40:00|540.33|538.13|539.37|537.17|540.9|538.7|539.37|537.17|0
1632764700000|2021-09-27 17:45:00|539.56|537.36|541.65|539.45|541.65|539.45|538.99|536.79|0
1632765000000|2021-09-27 17:50:00|541.46|539.26|542.22|540.02|542.6|540.4|540.7|538.5|0
1632765300000|2021-09-27 17:55:00|542.41|540.21|543.55|541.35|543.74|541.54|542.22|540.02|0
1632765600000|2021-09-27 18:00:00|543.74|541.54|543.55|541.35|544.88|542.68|543.36|541.16|0
1632765900000|2021-09-27 18:05:00|543.74|541.54|544.31|542.11|544.69|542.49|543.74|541.54|0
1632766200000|2021-09-27 18:10:00|544.5|542.3|544.31|542.11|544.5|542.3|542.59|540.39|0
1632766500000|2021-09-27 18:15:00|544.5|542.3|545.83|543.63|545.83|543.63|544.12|541.92|0
1632766800000|2021-09-27 18:20:00|546.02|543.82|544.11|541.91|546.02|543.82|544.11|541.91|0
1632767100000|2021-09-27 18:25:00|544.3|542.1|545.63|543.43|545.63|543.43|543.73|541.53|0
1632767400000|2021-09-27 18:30:00|545.83|543.63|544.11|541.91|545.83|543.63|543.54|541.34|0
1632767700000|2021-09-27 18:35:00|543.92|541.72|542.96|540.76|543.92|541.72|542.2|540|0
1632768000000|2021-09-27 18:40:00|543.15|540.95|544.48|542.28|544.48|542.28|542.77|540.57|0
1632768300000|2021-09-27 18:45:00|544.29|542.09|542.77|540.57|545.25|543.05|542.77|540.57|0
1632768600000|2021-09-27 18:50:00|542.58|540.38|542.76|540.56|543.34|541.14|542.39|540.19|0
1632768900000|2021-09-27 18:55:00|542.57|540.37|542.19|539.99|544.1|541.9|541.81|539.61|0
1632769200000|2021-09-27 19:00:00|542.38|540.18|541.43|539.23|543.52|541.32|541.24|539.04|0
1632769500000|2021-09-27 19:05:00|541.24|539.04|543.33|541.13|543.33|541.13|541.05|538.85|0
1632769800000|2021-09-27 19:10:00|543.14|540.94|545.8|543.6|545.8|543.6|543.14|540.94|0
1632770100000|2021-09-27 19:15:00|545.61|543.41|545.04|542.84|545.8|543.6|544.28|542.08|0
1632770400000|2021-09-27 19:20:00|545.23|543.03|543.7|541.5|545.89|543.69|543.7|541.5|0
1632770700000|2021-09-27 19:25:00|543.32|541.12|542.75|540.55|543.7|541.5|542.37|540.17|0
1632771000000|2021-09-27 19:30:00|542.94|540.74|542.18|539.98|544.27|542.07|541.99|539.79|0
1632771300000|2021-09-27 19:35:00|541.99|539.79|542.55|540.35|543.7|541.5|541.6|539.4|0
1632771600000|2021-09-27 19:40:00|542.74|540.54|543.12|540.92|543.51|541.31|541.41|539.21|0
1632771900000|2021-09-27 19:45:00|542.93|540.73|540.08|537.88|543.31|541.11|539.89|537.69|0
1632772200000|2021-09-27 19:50:00|539.89|537.69|536.66|534.46|539.89|537.69|536.66|534.46|0
1632772500000|2021-09-27 19:55:00|537.04|534.84|538.74|536.54|538.74|536.54|535.9|533.7|0
1632772800000|2021-09-27 20:00:00|538.17|535.97|536.28|534.08|538.17|535.97|534.95|532.75|0
1632773100000|2021-09-27 20:05:00|536.09|533.89|539.17|536.97|539.17|536.97|535.19|532.99|0
1632773400000|2021-09-27 20:10:00|538.98|536.78|539.73|537.53|540.11|537.91|538.6|536.4|0
1632773700000|2021-09-27 20:15:00|539.36|536.76|538.23|535.63|539.36|536.76|538.23|535.63|0
1632774000000|2021-09-27 20:20:00|538.04|535.44|537.85|535.25|538.41|535.81|537.85|535.25|0
1632774300000|2021-09-27 20:25:00|537.94|535.34|538.41|535.81|538.6|536|537.84|535.24|0
1632774600000|2021-09-27 20:30:00|538.22|535.62|538.79|536.19|538.79|536.19|538.22|535.62|0
1632774900000|2021-09-27 20:35:00|538.69|536.09|538.59|535.99|538.97|536.37|538.59|535.99|0
1632775200000|2021-09-27 20:40:00|538.41|535.81|538.21|535.61|538.41|535.81|537.65|535.05|0
1632775500000|2021-09-27 20:45:00|538.4|535.8|538.59|535.99|538.78|536.18|537.65|535.05|0
1632775800000|2021-09-27 20:50:00|538.4|535.8|537.64|535.04|538.49|535.89|537.27|534.67|0
1632776100000|2021-09-27 20:55:00|538.02|535.42|537.54|534.94|538.78|536.18|537.54|534.94|0
1632776400000|2021-09-27 21:00:00|537.83|535.23|538.05|535.45|538.05|535.45|537.69|535.09|0
1632776700000|2021-09-27 21:05:00|538.16|535.56|537.69|535.09|538.27|535.67|537.69|535.09|0
1632777000000|2021-09-27 21:10:00|537.75|535.15|537.13|534.53|537.77|535.17|537.13|534.53|0
1632777300000|2021-09-27 21:15:00|537.35|534.75|537.63|535.03|537.63|535.03|537.22|534.62|0
1632777600000|2021-09-27 21:20:00|537.71|535.11|537.84|535.24|537.87|535.27|537.71|535.11|0
1632777900000|2021-09-27 21:25:00|537.9|535.3|537.63|535.03|537.9|535.3|537.63|535.03|0
1632778200000|2021-09-27 21:30:00|537.66|535.06|537.53|534.93|537.66|535.06|537.5|534.9|0
1632778500000|2021-09-27 21:35:00|537.47|534.87|537.36|534.76|537.61|535.01|537.25|534.65|0
1632778800000|2021-09-27 21:40:00|537.14|534.54|537.36|534.76|537.39|534.79|537.11|534.51|0
1632779100000|2021-09-27 21:45:00|537.35|534.75|537.33|534.73|537.35|534.75|537.33|534.73|0
1632779400000|2021-09-27 21:50:00|537.35|534.75|537.55|534.95|537.55|534.95|537.33|534.73|0
1632779700000|2021-09-27 21:55:00|537.58|534.98|537.58|534.98|537.58|534.98|537.46|534.86|0
1632780000000|2021-09-27 22:00:00|538.27|535.67|538.56|535.96|539.5|536.9|537.99|535.39|0
1632780300000|2021-09-27 22:05:00|538.74|536.14|538.36|535.76|538.74|536.14|537.8|535.2|0
1632780600000|2021-09-27 22:10:00|538.55|535.95|538.74|536.14|539.5|536.9|538.55|535.95|0
1632780900000|2021-09-27 22:15:00|538.83|536.23|539.12|536.52|539.31|536.71|538.74|536.14|0
1632781200000|2021-09-27 22:20:00|539.31|536.71|538.55|535.95|539.31|536.71|538.17|535.57|0
1632781500000|2021-09-27 22:25:00|538.74|536.14|538.54|535.94|538.74|536.14|538.17|535.57|0
1632781800000|2021-09-27 22:30:00|538.73|536.13|538.54|535.94|539.11|536.51|538.16|535.56|0
1632782100000|2021-09-27 22:35:00|538.73|536.13|538.92|536.32|539.87|537.27|538.73|536.13|0
1632782400000|2021-09-27 22:40:00|538.73|536.13|537.78|535.18|538.73|536.13|537.68|535.08|0
1632782700000|2021-09-27 22:45:00|537.59|534.99|535.51|532.91|537.59|534.99|534.95|532.35|0
1632783000000|2021-09-27 22:50:00|535.32|532.72|535.32|532.72|535.51|532.91|534.94|532.34|0
1632783300000|2021-09-27 22:55:00|535.51|532.91|534.75|532.15|535.7|533.1|534.75|532.15|0
1632783600000|2021-09-27 23:00:00|534.94|532.34|535.88|533.28|536.07|533.47|534.94|532.34|0
1632783900000|2021-09-27 23:05:00|536.07|533.47|536.82|534.22|537.01|534.41|534.94|532.34|0
1632784200000|2021-09-27 23:10:00|537.01|534.41|537.01|534.41|537.77|535.17|536.82|534.22|0
1632784500000|2021-09-27 23:15:00|537.1|534.5|537.01|534.41|537.2|534.6|536.82|534.22|0
1632784800000|2021-09-27 23:20:00|536.91|534.31|536.82|534.22|537.2|534.6|536.82|534.22|0
1632785100000|2021-09-27 23:25:00|536.63|534.03|536.63|534.03|537.19|534.59|536.25|533.65|0
1632785400000|2021-09-27 23:30:00|536.82|534.22|537.95|535.35|538.33|535.73|536.82|534.22|0
1632785700000|2021-09-27 23:35:00|538.14|535.54|538.51|535.91|538.51|535.91|538.14|535.54|0
1632786000000|2021-09-27 23:40:00|538.7|536.1|540.02|537.42|540.21|537.61|538.7|536.1|0
1632786300000|2021-09-27 23:45:00|539.83|537.23|538.51|535.91|539.83|537.23|538.51|535.91|0
1632786600000|2021-09-27 23:50:00|538.32|535.72|539.64|537.04|539.64|537.04|538.13|535.53|0
1632786900000|2021-09-27 23:55:00|539.83|537.23|537.94|535.34|540.02|537.42|537.75|535.15|0
1632787200000|2021-09-28 00:00:00|538.12|535.52|536.99|534.39|538.22|535.62|536.23|533.63|0
1632787500000|2021-09-28 00:05:00|536.8|534.2|538.12|535.52|538.31|535.71|535.67|533.07|0
1632787800000|2021-09-28 00:10:00|537.93|535.33|537.55|534.95|539.25|536.65|537.36|534.76|0
1632788100000|2021-09-28 00:15:00|537.74|535.14|537.07|534.47|538.68|536.08|536.42|533.82|0
1632788400000|2021-09-28 00:20:00|537.17|534.57|535.47|532.87|537.17|534.57|535.28|532.68|0
1632788700000|2021-09-28 00:25:00|535.28|532.68|535.66|533.06|535.85|533.25|534.34|531.74|0
1632789000000|2021-09-28 00:30:00|535.84|533.24|533.2|530.6|535.84|533.24|532.45|529.85|0
1632789300000|2021-09-28 00:35:00|533.1|530.5|532.45|529.85|533.77|531.17|531.88|529.28|0
1632789600000|2021-09-28 00:40:00|532.07|529.47|532.63|530.03|532.82|530.22|531.5|528.9|0
1632789900000|2021-09-28 00:45:00|532.44|529.84|532.82|530.22|532.82|530.22|532.25|529.65|0
1632790200000|2021-09-28 00:50:00|533.01|530.41|532.63|530.03|533.19|530.59|532.25|529.65|0
1632790500000|2021-09-28 00:55:00|532.44|529.84|533.94|531.34|533.94|531.34|532.44|529.84|0
1632790800000|2021-09-28 01:00:00|534.13|531.53|533.28|530.68|534.13|531.53|532.44|529.84|0
1632791100000|2021-09-28 01:05:00|533.19|530.59|533.37|530.77|533.94|531.34|533|530.4|0
1632791400000|2021-09-28 01:10:00|533.56|530.96|532.81|530.21|533.56|530.96|532.62|530.02|0
1632791700000|2021-09-28 01:15:00|532.62|530.02|532.8|530.2|533|530.4|532.05|529.45|0
1632792000000|2021-09-28 01:20:00|532.71|530.11|531.86|529.26|532.8|530.2|531.86|529.26|0
1632792300000|2021-09-28 01:25:00|531.67|529.07|533.36|530.76|533.37|530.77|531.48|528.88|0
1632792600000|2021-09-28 01:30:00|533.55|530.95|533.08|530.48|534.12|531.52|532.8|530.2|0
1632792900000|2021-09-28 01:35:00|533.17|530.57|534.87|532.27|534.87|532.27|532.99|530.39|0
1632793200000|2021-09-28 01:40:00|534.68|532.08|534.3|531.7|534.87|532.27|533.74|531.14|0
1632793500000|2021-09-28 01:45:00|534.49|531.89|535.81|533.21|536.19|533.59|534.49|531.89|0
1632793800000|2021-09-28 01:50:00|536|533.4|537.88|535.28|538.07|535.47|536|533.4|0
1632794100000|2021-09-28 01:55:00|538.07|535.47|538.35|535.75|538.45|535.85|537.13|534.53|0
1632794400000|2021-09-28 02:00:00|538.45|535.85|538.82|536.22|539.2|536.6|538.45|535.85|0
1632794700000|2021-09-28 02:05:00|538.63|536.03|540.15|537.55|540.53|537.93|538.45|535.85|0
1632795000000|2021-09-28 02:10:00|540.24|537.64|540.33|537.73|540.9|538.3|539.58|536.98|0
1632795300000|2021-09-28 02:15:00|540.52|537.92|539.95|537.35|540.52|537.92|539.57|536.97|0
1632795600000|2021-09-28 02:20:00|539.76|537.16|540.14|537.54|540.52|537.92|539.66|537.06|0
1632795900000|2021-09-28 02:25:00|540.33|537.73|540.89|538.29|541.65|539.05|540.14|537.54|0
1632796200000|2021-09-28 02:30:00|541.08|538.48|540.51|537.91|541.08|538.48|540.32|537.72|0
1632796500000|2021-09-28 02:35:00|540.7|538.1|540.32|537.72|540.7|538.1|539.75|537.15|0
1632796800000|2021-09-28 02:40:00|540.51|537.91|541.65|539.05|541.65|539.05|539.75|537.15|0
1632797100000|2021-09-28 02:45:00|541.46|538.86|541.45|538.85|541.64|539.04|540.89|538.29|0
1632797400000|2021-09-28 02:50:00|541.64|539.04|542.21|539.61|542.21|539.61|541.64|539.04|0
1632797700000|2021-09-28 02:55:00|542.4|539.8|541.83|539.23|542.59|539.99|541.26|538.66|0
1632798000000|2021-09-28 03:00:00|541.73|539.13|542.96|540.36|543.34|540.74|541.73|539.13|0
1632798300000|2021-09-28 03:05:00|542.77|540.17|542.77|540.17|543.15|540.55|542.58|539.98|0
1632798600000|2021-09-28 03:10:00|542.58|539.98|542.77|540.17|542.96|540.36|542.2|539.6|0
1632798900000|2021-09-28 03:15:00|542.96|540.36|542.39|539.79|543.34|540.74|542.01|539.41|0
1632799200000|2021-09-28 03:20:00|542.58|539.98|541.82|539.22|542.58|539.98|541.63|539.03|0
1632799500000|2021-09-28 03:25:00|542.01|539.41|541.63|539.03|542.01|539.41|541.06|538.46|0
1632799800000|2021-09-28 03:30:00|541.44|538.84|541.43|538.83|541.81|539.21|541.24|538.64|0
1632800100000|2021-09-28 03:35:00|541.62|539.02|539.73|537.13|541.62|539.02|539.54|536.94|0
1632800400000|2021-09-28 03:40:00|539.82|537.22|540.29|537.69|540.29|537.69|539.54|536.94|0
1632800700000|2021-09-28 03:45:00|540.1|537.5|540.29|537.69|540.67|538.07|540.1|537.5|0
1632801000000|2021-09-28 03:50:00|540.48|537.88|539.15|536.55|540.67|538.07|538.96|536.36|0
1632801300000|2021-09-28 03:55:00|538.96|536.36|538.2|535.6|539.34|536.74|538.01|535.41|0
1632801600000|2021-09-28 04:00:00|538.39|535.79|538.2|535.6|538.96|536.36|538.01|535.41|0
1632801900000|2021-09-28 04:05:00|538.39|535.79|538.01|535.41|538.96|536.36|538.01|535.41|0
1632802200000|2021-09-28 04:10:00|537.82|535.22|539.14|536.54|539.14|536.54|537.25|534.65|0
1632802500000|2021-09-28 04:15:00|538.95|536.35|539.9|537.3|539.9|537.3|538.95|536.35|0
1632802800000|2021-09-28 04:20:00|539.71|537.11|539.71|537.11|540.09|537.49|539.71|537.11|0
1632803100000|2021-09-28 04:25:00|539.89|537.29|539.7|537.1|540.08|537.48|539.7|537.1|0
1632803400000|2021-09-28 04:30:00|539.51|536.91|538.94|536.34|539.7|537.1|538.19|535.59|0
1632803700000|2021-09-28 04:35:00|538.85|536.25|540.27|537.67|540.27|537.67|538.38|535.78|0
1632804000000|2021-09-28 04:40:00|540.46|537.86|540.83|538.23|541.21|538.61|540.46|537.86|0
1632804300000|2021-09-28 04:45:00|540.73|538.13|541.4|538.8|541.59|538.99|540.45|537.85|0
1632804600000|2021-09-28 04:50:00|541.21|538.61|541.02|538.42|541.4|538.8|540.64|538.04|0
1632804900000|2021-09-28 04:55:00|541.21|538.61|541.39|538.79|541.58|538.98|540.64|538.04|0
1632805200000|2021-09-28 05:00:00|541.58|538.98|539.5|536.9|541.77|539.17|538.93|536.33|0
1632805500000|2021-09-28 05:05:00|539.31|536.71|541.01|538.41|541.01|538.41|539.21|536.61|0
1632805800000|2021-09-28 05:10:00|541.2|538.6|541.2|538.6|541.39|538.79|540.44|537.84|0
1632806100000|2021-09-28 05:15:00|541.01|538.41|542.33|539.73|542.71|540.11|541.01|538.41|0
1632806400000|2021-09-28 05:20:00|542.42|539.82|541.57|538.97|542.52|539.92|541.19|538.59|0
1632806700000|2021-09-28 05:25:00|541.38|538.78|541.76|539.16|541.76|539.16|541.09|538.49|0
1632807000000|2021-09-28 05:30:00|541.95|539.35|542.52|539.92|542.52|539.92|540.81|538.21|0
1632807300000|2021-09-28 05:35:00|542.33|539.73|542.13|539.53|542.33|539.73|541.76|539.16|0
1632807600000|2021-09-28 05:40:00|541.95|539.35|540.99|538.39|542.89|540.29|540.62|538.02|0
1632807900000|2021-09-28 05:45:00|540.81|538.21|543.27|540.67|543.46|540.86|540.81|538.21|0
1632808200000|2021-09-28 05:50:00|543.46|540.86|543.84|541.24|544.41|541.81|542.98|540.38|0
1632808500000|2021-09-28 05:55:00|544.03|541.43|545.74|543.14|546.12|543.52|544.03|541.43|0
1632808800000|2021-09-28 06:00:00|545.55|542.95|544.6|542|545.55|542.95|544.22|541.62|0
1632809100000|2021-09-28 06:05:00|544.41|541.81|541.84|539.24|544.6|542|541.75|539.15|0
1632809400000|2021-09-28 06:10:00|541.94|539.34|540.22|537.62|541.94|539.34|540.03|537.43|0
1632809700000|2021-09-28 06:15:00|540.03|537.43|539.46|536.86|541.36|538.76|539.46|536.86|0
1632810000000|2021-09-28 06:20:00|539.27|536.67|535.67|533.07|539.27|536.67|535.3|532.7|0
1632810300000|2021-09-28 06:25:00|535.49|532.89|534.35|531.75|536.05|533.45|534.16|531.56|0
1632810600000|2021-09-28 06:30:00|533.97|531.37|532.08|529.48|533.97|531.37|531.52|528.92|0
1632810900000|2021-09-28 06:35:00|531.89|529.29|531.14|528.54|532.46|529.86|530.76|528.16|0
1632811200000|2021-09-28 06:40:00|531.23|528.63|532.45|529.85|533.4|530.8|531.23|528.63|0
1632811500000|2021-09-28 06:45:00|532.27|529.67|533.21|530.61|533.96|531.36|531.7|529.1|0
1632811800000|2021-09-28 06:50:00|533.02|530.42|531.13|528.53|533.4|530.8|530.94|528.34|0
1632812100000|2021-09-28 06:55:00|530.57|527.97|527.55|524.95|531.13|528.53|527.18|524.58|0
1632812400000|2021-09-28 07:00:00|527.74|525.14|530.01|527.41|530.76|528.16|526.37|523.77|0
1632812700000|2021-09-28 07:05:00|529.43|527.23|530.93|528.73|531.77|529.57|528.87|526.67|0
1632813000000|2021-09-28 07:10:00|531.31|529.11|530.18|527.98|531.68|529.48|529.99|527.79|0
1632813300000|2021-09-28 07:15:00|529.99|527.79|525.77|523.57|531.12|528.92|525.59|523.39|0
1632813600000|2021-09-28 07:20:00|525.96|523.76|525.99|523.79|527.01|524.81|524.12|521.92|0
1632813900000|2021-09-28 07:25:00|525.8|523.6|521.88|519.68|525.99|523.79|521.51|519.31|0
1632814200000|2021-09-28 07:30:00|520.76|518.56|523.56|521.36|523.56|521.36|520.2|518|0
1632814500000|2021-09-28 07:35:00|523.37|521.17|524.67|522.47|524.86|522.66|522.06|519.86|0
1632814800000|2021-09-28 07:40:00|524.86|522.66|520.94|518.74|524.86|522.66|520.76|518.56|0
1632815100000|2021-09-28 07:45:00|520.57|518.37|520.01|517.81|522.06|519.86|519.27|517.07|0
1632815400000|2021-09-28 07:50:00|519.82|517.62|521.12|518.92|521.5|519.3|519.27|517.07|0
1632815700000|2021-09-28 07:55:00|520.94|518.74|520.93|518.73|522.05|519.85|519.26|517.06|0
1632816000000|2021-09-28 08:00:00|521.12|518.92|517.59|515.39|521.12|518.92|517.59|515.39|0
1632816300000|2021-09-28 08:05:00|517.4|515.2|516.47|514.27|518.89|516.69|516.47|514.27|0
1632816600000|2021-09-28 08:10:00|516.66|514.46|517.76|515.56|518.13|515.93|512.63|510.43|0
1632816900000|2021-09-28 08:15:00|517.39|515.19|518.13|515.93|518.32|516.12|516.1|513.9|0
1632817200000|2021-09-28 08:20:00|517.95|515.75|519.05|516.85|519.05|516.85|517.39|515.19|0
1632817500000|2021-09-28 08:25:00|518.87|516.67|519.42|517.22|519.98|517.78|518.5|516.3|0
1632817800000|2021-09-28 08:30:00|519.79|517.59|520.66|518.46|523.32|521.12|519.79|517.59|0
1632818100000|2021-09-28 08:35:00|520.47|518.27|519.36|517.16|520.66|518.46|518.61|516.41|0
1632818400000|2021-09-28 08:40:00|519.73|517.53|519.17|516.97|521.21|519.01|519.17|516.97|0
1632818700000|2021-09-28 08:45:00|519.35|517.15|520.28|518.08|520.65|518.45|519.17|516.97|0
1632819000000|2021-09-28 08:50:00|520.47|518.27|520.84|518.64|521.77|519.57|520.46|518.26|0
1632819300000|2021-09-28 08:55:00|521.02|518.82|521.2|519|521.58|519.38|519.72|517.52|0
1632819600000|2021-09-28 09:00:00|521.39|519.19|519.71|517.51|521.39|519.19|519.16|516.96|0
1632819900000|2021-09-28 09:05:00|519.53|517.33|521.39|519.19|521.39|519.19|518.41|516.21|0
1632820200000|2021-09-28 09:10:00|521.2|519|522.13|519.93|522.31|520.11|520.04|517.84|0
1632820500000|2021-09-28 09:15:00|522.31|520.11|522.68|520.48|523.43|521.23|522.03|519.83|0
1632820800000|2021-09-28 09:20:00|522.87|520.67|521.75|519.55|523.06|520.86|521.75|519.55|0
1632821100000|2021-09-28 09:25:00|522.12|519.92|522.31|520.11|522.49|520.29|521.75|519.55|0
1632821400000|2021-09-28 09:30:00|522.12|519.92|518.96|516.76|522.31|520.11|518.96|516.76|0
1632821700000|2021-09-28 09:35:00|519.14|516.94|518.77|516.57|519.7|517.5|518.03|515.83|0
1632822000000|2021-09-28 09:40:00|518.58|516.38|519.88|517.68|521.74|519.54|518.58|516.38|0
1632822300000|2021-09-28 09:45:00|520.07|517.87|519.88|517.68|520.07|517.87|518.58|516.38|0
1632822600000|2021-09-28 09:50:00|519.6|517.4|514.77|512.57|520.25|518.05|514.31|512.11|0
1632822900000|2021-09-28 09:55:00|514.31|512.11|512.95|510.75|515.73|513.53|511.66|509.46|0
1632823200000|2021-09-28 10:00:00|513.14|510.94|512.4|510.2|513.14|510.94|511.48|509.28|0
1632823500000|2021-09-28 10:05:00|512.58|510.38|512.03|509.83|512.76|510.56|511.47|509.27|0
1632823800000|2021-09-28 10:10:00|511.84|509.64|511.84|509.64|512.39|510.19|511.1|508.9|0
1632824100000|2021-09-28 10:15:00|511.74|509.54|512.21|510.01|513.22|511.02|509.26|507.06|0
1632824400000|2021-09-28 10:20:00|512.39|510.19|516.52|514.32|516.52|514.32|512.39|510.19|0
1632824700000|2021-09-28 10:25:00|516.33|514.13|515.96|513.76|516.52|514.32|514.67|512.47|0
1632825000000|2021-09-28 10:30:00|515.78|513.58|517.25|515.05|517.81|515.61|515.5|513.3|0
1632825300000|2021-09-28 10:35:00|517.07|514.87|516.69|514.49|517.25|515.05|516.14|513.94|0
1632825600000|2021-09-28 10:40:00|516.88|514.68|517.25|515.05|517.62|515.42|516.88|514.68|0
1632825900000|2021-09-28 10:45:00|517.06|514.86|518.54|516.34|518.72|516.52|517.06|514.86|0
1632826200000|2021-09-28 10:50:00|518.44|516.24|515.95|513.75|518.54|516.34|515.58|513.38|0
1632826500000|2021-09-28 10:55:00|516.04|513.84|514.84|512.64|517.24|515.04|514.84|512.64|0
1632826800000|2021-09-28 11:00:00|515.39|513.19|518.34|516.14|518.9|516.7|515.39|513.19|0
1632827100000|2021-09-28 11:05:00|517.79|515.59|516.13|513.93|518.34|516.14|515.94|513.74|0
1632827400000|2021-09-28 11:10:00|516.31|514.11|515.29|513.09|516.68|514.48|513.08|510.88|0
1632827700000|2021-09-28 11:15:00|515.2|513|516.31|514.11|517.04|514.84|514.65|512.45|0
1632828000000|2021-09-28 11:20:00|515.94|513.74|511.88|509.68|516.31|514.11|511.7|509.5|0
1632828300000|2021-09-28 11:25:00|511.7|509.5|514.83|512.63|515.01|512.81|511.7|509.5|0
1632828600000|2021-09-28 11:30:00|514.64|512.44|515.38|513.18|517.41|515.21|514.27|512.07|0
1632828900000|2021-09-28 11:35:00|515.19|512.99|516.67|514.47|517.03|514.83|514.08|511.88|0
1632829200000|2021-09-28 11:40:00|516.85|514.65|518.7|516.5|519.07|516.87|516.85|514.65|0
1632829500000|2021-09-28 11:45:00|518.88|516.68|519.74|517.54|521.5|519.3|518.88|516.68|0
1632829800000|2021-09-28 11:50:00|519.92|517.72|519.82|517.62|521.78|519.58|519.73|517.53|0
1632830100000|2021-09-28 11:55:00|520.1|517.9|519.55|517.35|521.03|518.83|519.45|517.25|0
1632830400000|2021-09-28 12:00:00|520.1|517.9|518.99|516.79|520.1|517.9|518.06|515.86|0
1632830700000|2021-09-28 12:05:00|519.17|516.97|518.33|516.13|519.91|517.71|517.14|514.94|0
1632831000000|2021-09-28 12:10:00|518.24|516.04|517.87|515.67|519.73|517.53|516.95|514.75|0
1632831300000|2021-09-28 12:15:00|518.06|515.86|518.61|516.41|519.54|517.34|517.69|515.49|0
1632831600000|2021-09-28 12:20:00|518.79|516.59|517.29|515.09|519.54|517.34|516.92|514.72|0
1632831900000|2021-09-28 12:25:00|517.1|514.9|515.99|513.79|517.1|514.9|515.62|513.42|0
1632832200000|2021-09-28 12:30:00|516.17|513.97|515.25|513.05|517.65|515.45|515.25|513.05|0
1632832500000|2021-09-28 12:35:00|515.06|512.86|514.69|512.49|515.61|513.41|514.13|511.93|0
1632832800000|2021-09-28 12:40:00|514.32|512.12|512.28|510.08|514.5|512.3|512.1|509.9|0
1632833100000|2021-09-28 12:45:00|512.47|510.27|514.31|512.11|514.5|512.3|511.55|509.35|0
1632833400000|2021-09-28 12:50:00|514.13|511.93|512.65|510.45|514.13|511.93|512|509.8|0
1632833700000|2021-09-28 12:55:00|512.46|510.26|514.31|512.11|515.23|513.03|512.28|510.08|0
1632834000000|2021-09-28 13:00:00|513.94|511.74|516.34|514.14|516.34|514.14|513.75|511.55|0
1632834300000|2021-09-28 13:05:00|515.79|513.59|516.89|514.69|518.75|516.55|515.23|513.03|0
1632834600000|2021-09-28 13:10:00|517.08|514.88|521.35|519.15|521.53|519.33|516.34|514.14|0
1632834900000|2021-09-28 13:15:00|521.53|519.33|521.71|519.51|521.72|519.52|519.86|517.66|0
1632835200000|2021-09-28 13:20:00|521.43|519.23|521.06|518.86|524.88|522.68|520.6|518.4|0
1632835500000|2021-09-28 13:25:00|520.97|518.77|519.85|517.65|520.97|518.77|518.93|516.73|0
1632835800000|2021-09-28 13:30:00|518|515.8|514.43|512.23|522.27|520.07|512.95|510.75|0
1632836100000|2021-09-28 13:35:00|515.54|513.34|514.05|511.85|516.46|514.26|512.21|510.01|0
1632836400000|2021-09-28 13:40:00|513.87|511.67|510.91|508.71|515.16|512.96|510.91|508.71|0
1632836700000|2021-09-28 13:45:00|510.54|508.34|505.75|503.55|511.09|508.89|505.75|503.55|0
1632837000000|2021-09-28 13:50:00|504.65|502.45|506.76|504.56|506.76|504.56|497.99|495.79|0
1632837300000|2021-09-28 13:55:00|506.39|504.19|508.88|506.68|510.23|508.03|503.28|501.08|0
1632837600000|2021-09-28 14:00:00|506.31|504.11|501.8|499.6|506.67|504.47|497.27|495.07|0
1632837900000|2021-09-28 14:05:00|501.62|499.42|495.79|493.59|502.71|500.51|495.6|493.4|0
1632838200000|2021-09-28 14:10:00|495.42|493.22|496.68|494.48|497.79|495.59|494.15|491.95|0
1632838500000|2021-09-28 14:15:00|496.14|493.94|495.79|493.59|498.32|496.12|490.96|488.76|0
1632838800000|2021-09-28 14:20:00|495.61|493.41|496.34|494.14|496.34|494.14|487.82|485.62|0
1632839100000|2021-09-28 14:25:00|495.98|493.78|497.78|495.58|498.32|496.12|491.67|489.47|0
1632839400000|2021-09-28 14:30:00|497.96|495.76|493.9|491.7|498.86|496.66|492.1|489.9|0
1632839700000|2021-09-28 14:35:00|494.62|492.42|497.5|495.3|502.02|499.82|490.66|488.46|0
1632840000000|2021-09-28 14:40:00|497.32|495.12|499.75|497.55|501.39|499.19|496.41|494.21|0
1632840300000|2021-09-28 14:45:00|499.39|497.19|495.97|493.77|500.68|498.48|495.79|493.59|0
1632840600000|2021-09-28 14:50:00|495.79|493.59|493.8|491.6|497.96|495.76|492.35|490.15|0
1632840900000|2021-09-28 14:55:00|493.44|491.24|495.15|492.95|496.33|494.13|492.09|489.89|0
1632841200000|2021-09-28 15:00:00|494.97|492.77|489.05|486.85|497.5|495.3|489.05|486.85|0
1632841500000|2021-09-28 15:05:00|488.87|486.67|487.24|485.04|490.85|488.65|485.3|483.1|0
1632841800000|2021-09-28 15:10:00|487.06|484.86|485.81|483.61|489.39|487.19|485.45|483.25|0
1632842100000|2021-09-28 15:15:00|485.45|483.25|487.59|485.39|487.59|485.39|481.7|479.5|0
1632842400000|2021-09-28 15:20:00|487.06|484.86|487.84|485.64|489.82|487.62|485.94|483.74|0
1632842700000|2021-09-28 15:25:00|488.02|485.82|486.58|484.38|490.18|487.98|485.51|483.31|0
1632843000000|2021-09-28 15:30:00|486.76|484.56|488.2|486|489.27|487.07|483.18|480.98|0
1632843300000|2021-09-28 15:35:00|488.02|485.82|488.37|486.17|489.63|487.43|485.68|483.48|0
1632843600000|2021-09-28 15:40:00|488.01|485.81|483.89|481.69|488.91|486.71|483.17|480.97|0
1632843900000|2021-09-28 15:45:00|484.6|482.4|484.07|481.87|486.04|483.84|481.92|479.72|0
1632844200000|2021-09-28 15:50:00|483.89|481.69|485.49|483.29|485.49|483.29|480.67|478.47|0
1632844500000|2021-09-28 15:55:00|485.32|483.12|486.39|484.19|486.93|484.73|484.24|482.04|0
1632844800000|2021-09-28 16:00:00|486.03|483.83|481.73|479.53|486.21|484.01|480.66|478.46|0
1632845100000|2021-09-28 16:05:00|481.56|479.36|484.77|482.57|485.31|483.11|479.77|477.57|0
1632845400000|2021-09-28 16:10:00|484.06|481.86|487.53|485.33|488.43|486.23|483.34|481.14|0
1632845700000|2021-09-28 16:15:00|487.35|485.15|485.99|483.79|488.43|486.23|485.53|483.33|0
1632846000000|2021-09-28 16:20:00|485.63|483.43|485.44|483.24|486.52|484.32|483.65|481.45|0
1632846300000|2021-09-28 16:25:00|485.62|483.42|484.54|482.34|487.42|485.22|484.54|482.34|0
1632846600000|2021-09-28 16:30:00|484.36|482.16|482.57|480.37|484.54|482.34|480.42|478.22|0
1632846900000|2021-09-28 16:35:00|482.39|480.19|480.77|478.57|482.39|480.19|479.52|477.32|0
1632847200000|2021-09-28 16:40:00|480.42|478.22|478.33|476.13|480.47|478.27|478.33|476.13|0
1632847500000|2021-09-28 16:45:00|478.68|476.48|476.9|474.7|479.04|476.84|476.72|474.52|0
1632847800000|2021-09-28 16:50:00|477.08|474.88|478.32|476.12|480.46|478.26|475.66|473.46|0
1632848100000|2021-09-28 16:55:00|478.14|475.94|477.07|474.87|479.92|477.72|476.01|473.81|0
1632848400000|2021-09-28 17:00:00|476.9|474.7|477.61|475.41|478.32|476.12|474.77|472.57|0
1632848700000|2021-09-28 17:05:00|477.43|475.23|478.67|476.47|480.63|478.43|474.94|472.74|0
1632849000000|2021-09-28 17:10:00|478.4|476.2|478.34|476.14|480.27|478.07|476.03|473.83|0
1632849300000|2021-09-28 17:15:00|478.16|475.96|480.13|477.93|481.02|478.82|477.45|475.25|0
1632849600000|2021-09-28 17:20:00|480.48|478.28|481.66|479.46|482.09|479.89|478.54|476.34|0
1632849900000|2021-09-28 17:25:00|482.02|479.82|482.67|480.47|486.15|483.95|479.59|477.39|0
1632850200000|2021-09-28 17:30:00|482.49|480.29|480.11|477.91|482.49|480.29|479.79|477.59|0
1632850500000|2021-09-28 17:35:00|480.29|478.09|481.01|478.81|481.19|478.99|479.39|477.19|0
1632850800000|2021-09-28 17:40:00|481.19|478.99|480.11|477.91|484.78|482.58|480.11|477.91|0
1632851100000|2021-09-28 17:45:00|480.29|478.09|479.35|477.15|481.72|479.52|477.24|475.04|0
1632851400000|2021-09-28 17:50:00|479.71|477.51|477.92|475.72|480.25|478.05|477.38|475.18|0
1632851700000|2021-09-28 17:55:00|477.74|475.54|476.48|474.28|478.45|476.25|476.3|474.1|0
1632852000000|2021-09-28 18:00:00|476.3|474.1|477.49|475.29|477.67|475.47|475.23|473.03|0
1632852300000|2021-09-28 18:05:00|477.31|475.11|476.95|474.75|479.45|477.25|476.06|473.86|0
1632852600000|2021-09-28 18:10:00|476.77|474.57|474.89|472.69|477.63|475.43|471.68|469.48|0
1632852900000|2021-09-28 18:15:00|474.71|472.51|482.74|480.54|482.74|480.54|474.71|472.51|0
1632853200000|2021-09-28 18:20:00|483.1|480.9|486.58|484.38|486.94|484.74|480.99|478.79|0
1632853500000|2021-09-28 18:25:00|486.4|484.2|488.38|486.18|488.38|486.18|484.6|482.4|0
1632853800000|2021-09-28 18:30:00|488.2|486|484.6|482.4|488.2|486|483.88|481.68|0
1632854100000|2021-09-28 18:35:00|484.42|482.22|484.42|482.22|485.68|483.48|481.73|479.53|0
1632854400000|2021-09-28 18:40:00|484.24|482.04|490|487.8|490|487.8|484.24|482.04|0
1632854700000|2021-09-28 18:45:00|490.18|487.98|491.66|489.46|494.92|492.72|489.64|487.44|0
1632855000000|2021-09-28 18:50:00|492.02|489.82|489.3|487.1|493.66|491.46|489.12|486.92|0
1632855300000|2021-09-28 18:55:00|489.85|487.65|493.46|491.26|495.46|493.26|489.48|487.28|0
1632855600000|2021-09-28 19:00:00|493.1|490.9|494.37|492.17|496.63|494.43|491.84|489.64|0
1632855900000|2021-09-28 19:05:00|494.73|492.53|494.56|492.36|497.11|494.91|493.1|490.9|0
1632856200000|2021-09-28 19:10:00|494.38|492.18|493.28|491.08|495.83|493.63|493.28|491.08|0
1632856500000|2021-09-28 19:15:00|494.01|491.81|492.55|490.35|495.65|493.45|491.83|489.63|0
1632856800000|2021-09-28 19:20:00|492.37|490.17|487.3|485.1|495.1|492.9|487.3|485.1|0
1632857100000|2021-09-28 19:25:00|487.48|485.28|484.96|482.76|489.02|486.82|484.96|482.76|0
1632857400000|2021-09-28 19:30:00|484.69|482.49|485.41|483.21|487.93|485.73|483.79|481.59|0
1632857700000|2021-09-28 19:35:00|485.23|483.03|484.51|482.31|490.28|488.08|483.97|481.77|0
1632858000000|2021-09-28 19:40:00|484.15|481.95|484.68|482.48|490.09|487.89|484.15|481.95|0
1632858300000|2021-09-28 19:45:00|484.86|482.66|476.43|474.23|486.48|484.28|476.43|474.23|0
1632858600000|2021-09-28 19:50:00|476.08|473.88|479.11|476.91|481.44|479.24|471.04|468.84|0
1632858900000|2021-09-28 19:55:00|479.56|477.36|480.36|478.16|481.44|479.24|476.8|474.6|0
1632859200000|2021-09-28 20:00:00|478.76|476.56|482.87|480.67|483.05|480.85|478.76|476.56|0
1632859500000|2021-09-28 20:05:00|482.69|480.49|480.89|478.69|483.22|481.02|478.57|476.37|0
1632859800000|2021-09-28 20:10:00|481.07|478.87|481.25|479.05|481.61|479.41|479.29|477.09|0
1632860100000|2021-09-28 20:15:00|480.2|477.6|479.84|477.24|480.2|477.6|478.41|475.81|0
1632860400000|2021-09-28 20:20:00|480.02|477.42|478.59|475.99|480.2|477.6|478.59|475.99|0
1632860700000|2021-09-28 20:25:00|478.76|476.16|481.08|478.48|481.62|479.02|478.59|475.99|0
1632861000000|2021-09-28 20:30:00|480.91|478.31|479.83|477.23|481.26|478.66|479.65|477.05|0
1632861300000|2021-09-28 20:35:00|480.01|477.41|480.9|478.3|481.8|479.2|479.83|477.23|0
1632861600000|2021-09-28 20:40:00|481.08|478.48|482.15|479.55|482.15|479.55|480.18|477.58|0
1632861900000|2021-09-28 20:45:00|482.33|479.73|483.4|480.8|483.94|481.34|482.33|479.73|0
1632862200000|2021-09-28 20:50:00|483.58|480.98|482.86|480.26|483.76|481.16|481.61|479.01|0
1632862500000|2021-09-28 20:55:00|483.22|480.62|481.33|478.73|483.22|480.62|481.16|478.56|0
1632862800000|2021-09-28 21:00:00|481.26|478.66|481.17|478.57|481.41|478.81|480.89|478.29|0
1632863100000|2021-09-28 21:05:00|481.14|478.54|481.51|478.91|481.51|478.91|480.99|478.39|0
1632863400000|2021-09-28 21:10:00|481.56|478.96|481.68|479.08|481.81|479.21|481.56|478.96|0
1632863700000|2021-09-28 21:15:00|481.73|479.13|481.79|479.19|481.97|479.37|481.68|479.08|0
1632864000000|2021-09-28 21:20:00|481.73|479.13|482.07|479.47|482.23|479.63|481.73|479.13|0
1632864300000|2021-09-28 21:25:00|482.09|479.49|481.88|479.28|482.12|479.52|481.88|479.28|0
1632864600000|2021-09-28 21:30:00|481.86|479.26|481.6|479|481.86|479.26|481.55|478.95|0
1632864900000|2021-09-28 21:35:00|481.57|478.97|481.49|478.89|481.57|478.97|481.41|478.81|0
1632865200000|2021-09-28 21:40:00|481.47|478.87|481.49|478.89|481.75|479.15|481.47|478.87|0
1632865500000|2021-09-28 21:45:00|481.52|478.92|481.12|478.52|481.52|478.92|480.92|478.32|0
1632865800000|2021-09-28 21:50:00|481.15|478.55|481.28|478.68|481.33|478.73|481.15|478.55|0
1632866100000|2021-09-28 21:55:00|481.23|478.63|481.42|478.82|481.47|478.87|481.23|478.63|0
1632866400000|2021-09-28 22:00:00|482.92|480.32|483.19|480.59|484.35|481.75|482.38|479.78|0
1632866700000|2021-09-28 22:05:00|483.01|480.41|483.72|481.12|484.26|481.66|483|480.4|0
1632867000000|2021-09-28 22:10:00|484.08|481.48|483.9|481.3|484.62|482.02|483.54|480.94|0
1632867300000|2021-09-28 22:15:00|483.72|481.12|484.25|481.65|484.79|482.19|483.72|481.12|0
1632867600000|2021-09-28 22:20:00|484.43|481.83|483.53|480.93|484.97|482.37|483.35|480.75|0
1632867900000|2021-09-28 22:25:00|483.71|481.11|482.99|480.39|483.89|481.29|482.64|480.04|0
1632868200000|2021-09-28 22:30:00|483.26|480.66|485.14|482.54|485.32|482.72|482.99|480.39|0
1632868500000|2021-09-28 22:35:00|485.32|482.72|483.17|480.57|485.68|483.08|483.17|480.57|0
1632868800000|2021-09-28 22:40:00|483.35|480.75|481.55|478.95|483.71|481.11|481.38|478.78|0
1632869100000|2021-09-28 22:45:00|481.91|479.31|485.32|482.72|485.32|482.72|481.91|479.31|0
1632869400000|2021-09-28 22:50:00|485.14|482.54|484.77|482.17|485.14|482.54|484.06|481.46|0
1632869700000|2021-09-28 22:55:00|484.68|482.08|484.59|481.99|485.31|482.71|484.59|481.99|0
1632870000000|2021-09-28 23:00:00|484.77|482.17|484.59|481.99|485.85|483.25|483.51|480.91|0
1632870300000|2021-09-28 23:05:00|484.95|482.35|484.59|481.99|485.13|482.53|484.23|481.63|0
1632870600000|2021-09-28 23:10:00|484.77|482.17|485.12|482.52|485.12|482.52|483.69|481.09|0
1632870900000|2021-09-28 23:15:00|485.3|482.7|485.12|482.52|486.02|483.42|485.03|482.43|0
1632871200000|2021-09-28 23:20:00|485.21|482.61|484.58|481.98|485.66|483.06|483.86|481.26|0
1632871500000|2021-09-28 23:25:00|484.4|481.8|484.04|481.44|484.58|481.98|483.5|480.9|0
1632871800000|2021-09-28 23:30:00|483.86|481.26|481.71|479.11|483.86|481.26|481.53|478.93|0
1632872100000|2021-09-28 23:35:00|481.61|479.01|482.06|479.46|482.06|479.46|480.63|478.03|0
1632872400000|2021-09-28 23:40:00|481.88|479.28|482.6|480|482.6|480|481.88|479.28|0
1632872700000|2021-09-28 23:45:00|482.78|480.18|484.12|481.52|484.21|481.61|482.78|480.18|0
1632873000000|2021-09-28 23:50:00|484.21|481.61|486|483.4|486.54|483.94|483.85|481.25|0
1632873300000|2021-09-28 23:55:00|486.36|483.76|487.62|485.02|487.98|485.38|486.36|483.76|0
1632873600000|2021-09-29 00:00:00|487.44|484.84|489.96|487.36|490.32|487.72|487.26|484.66|0
1632873900000|2021-09-29 00:05:00|490.14|487.54|490.68|488.08|491.22|488.62|489.96|487.36|0
1632874200000|2021-09-29 00:10:00|490.5|487.9|489.77|487.17|490.5|487.9|488.87|486.27|0
1632874500000|2021-09-29 00:15:00|490.13|487.53|491.93|489.33|492.66|490.06|488.51|485.91|0
1632874800000|2021-09-29 00:20:00|491.75|489.15|492.29|489.69|493.2|490.6|491.66|489.06|0
1632875100000|2021-09-29 00:25:00|491.93|489.33|493.38|490.78|493.56|490.96|491.03|488.43|0
1632875400000|2021-09-29 00:30:00|493.01|490.41|493.55|490.95|494.28|491.68|492.65|490.05|0
1632875700000|2021-09-29 00:35:00|493.73|491.13|494.64|492.04|495.18|492.58|493.73|491.13|0
1632876000000|2021-09-29 00:40:00|494.82|492.22|493.73|491.13|495.36|492.76|493.55|490.95|0
1632876300000|2021-09-29 00:45:00|493.64|491.04|493.55|490.95|494.45|491.85|493.19|490.59|0
1632876600000|2021-09-29 00:50:00|493.18|490.58|492.82|490.22|493.54|490.94|491.74|489.14|0
1632876900000|2021-09-29 00:55:00|493|490.4|492.28|489.68|493.54|490.94|491.01|488.41|0
1632877200000|2021-09-29 01:00:00|492.46|489.86|492.27|489.67|493.54|490.94|491.73|489.13|0
1632877500000|2021-09-29 01:05:00|492.45|489.85|488.3|485.7|492.45|489.85|487.76|485.16|0
1632877800000|2021-09-29 01:10:00|487.76|485.16|491.09|488.49|491.55|488.95|487.76|485.16|0
1632878100000|2021-09-29 01:15:00|490.91|488.31|488.3|485.7|491.91|489.31|487.94|485.34|0
1632878400000|2021-09-29 01:20:00|488.48|485.88|486.94|484.34|488.48|485.88|486.32|483.72|0
1632878700000|2021-09-29 01:25:00|487.04|484.44|485.59|482.99|487.75|485.15|484.88|482.28|0
1632879000000|2021-09-29 01:30:00|485.41|482.81|483.62|481.02|485.41|482.81|481.83|479.23|0
1632879300000|2021-09-29 01:35:00|483.44|480.84|485.41|482.81|486.13|483.53|483.08|480.48|0
1632879600000|2021-09-29 01:40:00|485.23|482.63|488.37|485.77|488.65|486.05|485.23|482.63|0
1632879900000|2021-09-29 01:45:00|488.83|486.23|488.46|485.86|489.54|486.94|487.02|484.42|0
1632880200000|2021-09-29 01:50:00|488.1|485.5|487.02|484.42|488.46|485.86|484.68|482.08|0
1632880500000|2021-09-29 01:55:00|486.93|484.33|488.82|486.22|489.36|486.76|486.93|484.33|0
1632880800000|2021-09-29 02:00:00|489|486.4|491.7|489.1|491.88|489.28|487.56|484.96|0
1632881100000|2021-09-29 02:05:00|491.88|489.28|490.07|487.47|492.42|489.82|490.07|487.47|0
1632881400000|2021-09-29 02:10:00|489.89|487.29|491.42|488.82|492.24|489.64|489.89|487.29|0
1632881700000|2021-09-29 02:15:00|491.34|488.74|491.69|489.09|492.42|489.82|490.43|487.83|0
1632882000000|2021-09-29 02:20:00|491.87|489.27|494.22|491.62|494.4|491.8|491.87|489.27|0
1632882300000|2021-09-29 02:25:00|494.31|491.71|493.68|491.08|494.95|492.35|493.68|491.08|0
1632882600000|2021-09-29 02:30:00|494.04|491.44|492.41|489.81|494.22|491.62|492.41|489.81|0
1632882900000|2021-09-29 02:35:00|492.59|489.99|493.13|490.53|494.22|491.62|492.59|489.99|0
1632883200000|2021-09-29 02:40:00|493.31|490.71|492.58|489.98|493.67|491.07|492.04|489.44|0
1632883500000|2021-09-29 02:45:00|492.49|489.89|494.03|491.43|494.21|491.61|492.22|489.62|0
1632883800000|2021-09-29 02:50:00|494.21|491.61|493.03|490.43|494.39|491.79|492.76|490.16|0
1632884100000|2021-09-29 02:55:00|492.94|490.34|492.31|489.71|493.3|490.7|491.67|489.07|0
1632884400000|2021-09-29 03:00:00|492.12|489.52|492.12|489.52|493.75|491.15|492.12|489.52|0
1632884700000|2021-09-29 03:05:00|492.3|489.7|490.04|487.44|492.48|489.88|489.05|486.45|0
1632885000000|2021-09-29 03:10:00|490.22|487.62|491.75|489.15|491.94|489.34|490.22|487.62|0
1632885300000|2021-09-29 03:15:00|491.94|489.34|492.48|489.88|492.48|489.88|490.13|487.53|0
1632885600000|2021-09-29 03:20:00|492.66|490.06|493.38|490.78|494.65|492.05|492.47|489.87|0
1632885900000|2021-09-29 03:25:00|493.56|490.96|495.01|492.41|495.01|492.41|493.56|490.96|0
1632886200000|2021-09-29 03:30:00|494.83|492.23|493.92|491.32|495.01|492.41|493.38|490.78|0
1632886500000|2021-09-29 03:35:00|493.74|491.14|493.55|490.95|494.28|491.68|492.92|490.32|0
1632886800000|2021-09-29 03:40:00|493.73|491.13|494.64|492.04|494.64|492.04|493.73|491.13|0
1632887100000|2021-09-29 03:45:00|494.54|491.94|493.37|490.77|494.82|492.22|493.19|490.59|0
1632887400000|2021-09-29 03:50:00|493.55|490.95|493.55|490.95|495|492.4|493.55|490.95|0
1632887700000|2021-09-29 03:55:00|493.73|491.13|493.54|490.94|494.09|491.49|492.82|490.22|0
1632888000000|2021-09-29 04:00:00|493.18|490.58|492.64|490.04|493.18|490.58|491.46|488.86|0
1632888300000|2021-09-29 04:05:00|492.45|489.85|493.72|491.12|494.08|491.48|492.45|489.85|0
1632888600000|2021-09-29 04:10:00|493.54|490.94|492.45|489.85|494.08|491.48|492.45|489.85|0
1632888900000|2021-09-29 04:15:00|492.36|489.76|493.71|491.11|493.72|491.12|491.72|489.12|0
1632889200000|2021-09-29 04:20:00|493.53|490.93|494.44|491.84|494.8|492.2|493.53|490.93|0
1632889500000|2021-09-29 04:25:00|494.62|492.02|494.25|491.65|495.53|492.93|493.89|491.29|0
1632889800000|2021-09-29 04:30:00|494.44|491.84|495.88|493.28|495.89|493.29|493.89|491.29|0
1632890100000|2021-09-29 04:35:00|496.07|493.47|496.79|494.19|496.79|494.19|495.16|492.56|0
1632890400000|2021-09-29 04:40:00|496.97|494.37|496.79|494.19|497.7|495.1|496.61|494.01|0
1632890700000|2021-09-29 04:45:00|496.61|494.01|497.51|494.91|498.06|495.46|496.61|494.01|0
1632891000000|2021-09-29 04:50:00|497.33|494.73|496.61|494.01|497.6|495|495.98|493.38|0
1632891300000|2021-09-29 04:55:00|496.7|494.1|496.52|493.92|496.88|494.28|496.15|493.55|0
1632891600000|2021-09-29 05:00:00|496.7|494.1|496.7|494.1|496.88|494.28|493.61|491.01|0
1632891900000|2021-09-29 05:05:00|496.52|493.92|493.6|491|496.88|494.28|491.61|489.01|0
1632892200000|2021-09-29 05:10:00|493.79|491.19|490.7|488.1|494.15|491.55|489.25|486.65|0
1632892500000|2021-09-29 05:15:00|490.52|487.92|493.6|491|493.6|491|490.52|487.92|0
1632892800000|2021-09-29 05:20:00|493.96|491.36|490.7|488.1|494.87|492.27|490.7|488.1|0
1632893100000|2021-09-29 05:25:00|490.88|488.28|491.96|489.36|494.14|491.54|490.88|488.28|0
1632893400000|2021-09-29 05:30:00|492.69|490.09|492.5|489.9|493.96|491.36|491.5|488.9|0
1632893700000|2021-09-29 05:35:00|492.68|490.08|493.59|490.99|495.41|492.81|491.96|489.36|0
1632894000000|2021-09-29 05:40:00|493.77|491.17|494.86|492.26|495.13|492.53|493.04|490.44|0
1632894300000|2021-09-29 05:45:00|495.22|492.62|492.68|490.08|495.22|492.62|491.59|488.99|0
1632894600000|2021-09-29 05:50:00|492.4|489.8|492.49|489.89|493.77|491.17|491.04|488.44|0
1632894900000|2021-09-29 05:55:00|492.68|490.08|493.94|491.34|494.49|491.89|490.86|488.26|0
1632895200000|2021-09-29 06:00:00|494.31|491.71|491.76|489.16|497.4|494.8|491.76|489.16|0
1632895500000|2021-09-29 06:05:00|491.94|489.34|492.31|489.71|492.67|490.07|489.77|487.17|0
1632895800000|2021-09-29 06:10:00|492.49|489.89|494.3|491.7|494.48|491.88|491.76|489.16|0
1632896100000|2021-09-29 06:15:00|494.66|492.06|495.93|493.33|496.66|494.06|494.66|492.06|0
1632896400000|2021-09-29 06:20:00|496.12|493.52|495.38|492.78|497.21|494.61|494.93|492.33|0
1632896700000|2021-09-29 06:25:00|495.57|492.97|492.84|490.24|496.02|493.42|492.48|489.88|0
1632897000000|2021-09-29 06:30:00|492.66|490.06|491.93|489.33|493.29|490.69|490.84|488.24|0
1632897300000|2021-09-29 06:35:00|492.11|489.51|491.93|489.33|492.66|490.06|490.66|488.06|0
1632897600000|2021-09-29 06:40:00|491.57|488.97|493.92|491.32|494.1|491.5|490.12|487.52|0
1632897900000|2021-09-29 06:45:00|494.1|491.5|494.46|491.86|495.19|492.59|493.92|491.32|0
1632898200000|2021-09-29 06:50:00|494.65|492.05|494.82|492.22|495.92|493.32|494.19|491.59|0
1632898500000|2021-09-29 06:55:00|494.73|492.13|493.19|490.59|495.55|492.95|493.01|490.41|0
1632898800000|2021-09-29 07:00:00|493.37|490.77|490.23|487.63|497.01|494.41|489.95|487.35|0
1632899100000|2021-09-29 07:05:00|490.03|487.83|493.11|490.91|493.84|491.64|490.03|487.83|0
1632899400000|2021-09-29 07:10:00|493.29|491.09|494.2|492|494.38|492.18|492.38|490.18|0
1632899700000|2021-09-29 07:15:00|494.74|492.54|496.46|494.26|496.56|494.36|494.01|491.81|0
1632900000000|2021-09-29 07:20:00|496.38|494.18|498.93|496.73|499.47|497.27|496.38|494.18|0
1632900300000|2021-09-29 07:25:00|499.11|496.91|500.29|498.09|501.48|499.28|498.38|496.18|0
1632900600000|2021-09-29 07:30:00|500.2|498|501.2|499|501.48|499.28|499.65|497.45|0
1632900900000|2021-09-29 07:35:00|501.11|498.91|501.84|499.64|502.03|499.83|500.93|498.73|0
1632901200000|2021-09-29 07:40:00|501.75|499.55|500.92|498.72|501.84|499.64|500.56|498.36|0
1632901500000|2021-09-29 07:45:00|501.11|498.91|500.06|497.86|502.4|500.2|498.35|496.15|0
1632901800000|2021-09-29 07:50:00|500.24|498.04|499.14|496.94|501.16|498.96|498.96|496.76|0
1632902100000|2021-09-29 07:55:00|499.33|497.13|498.96|496.76|499.69|497.49|498.96|496.76|0
1632902400000|2021-09-29 08:00:00|499.14|496.94|499.04|496.84|500.05|497.85|498.78|496.58|0
1632902700000|2021-09-29 08:05:00|498.96|496.76|497.31|495.11|498.96|496.76|496.04|493.84|0
1632903000000|2021-09-29 08:10:00|496.95|494.75|497.31|495.11|498.59|496.39|496.95|494.75|0
1632903300000|2021-09-29 08:15:00|497.13|494.93|493.85|491.65|498.04|495.84|493.67|491.47|0
1632903600000|2021-09-29 08:20:00|493.48|491.28|495.52|493.32|495.7|493.5|493|490.8|0
1632903900000|2021-09-29 08:25:00|495.7|493.5|496.43|494.23|496.61|494.41|495.06|492.86|0
1632904200000|2021-09-29 08:30:00|496.25|494.05|496.79|494.59|498.07|495.87|496.06|493.86|0
1632904500000|2021-09-29 08:35:00|496.97|494.77|496.42|494.22|496.97|494.77|495.7|493.5|0
1632904800000|2021-09-29 08:40:00|496.24|494.04|496.79|494.59|498.06|495.86|496.24|494.04|0
1632905100000|2021-09-29 08:45:00|496.87|494.67|498.42|496.22|498.42|496.22|496.6|494.4|0
1632905400000|2021-09-29 08:50:00|498.24|496.04|498.24|496.04|498.6|496.4|497.33|495.13|0
1632905700000|2021-09-29 08:55:00|498.06|495.86|499.15|496.95|499.15|496.95|497.69|495.49|0
1632906000000|2021-09-29 09:00:00|498.96|496.76|499.69|497.49|499.69|497.49|498.78|496.58|0
1632906300000|2021-09-29 09:05:00|499.87|497.67|499.87|497.67|500.97|498.77|499.69|497.49|0
1632906600000|2021-09-29 09:10:00|500.06|497.86|500.6|498.4|500.6|498.4|499.69|497.49|0
1632906900000|2021-09-29 09:15:00|500.97|498.77|498.23|496.03|501.33|499.13|498.23|496.03|0
1632907200000|2021-09-29 09:20:00|498.04|495.84|496.22|494.02|498.95|496.75|495.67|493.47|0
1632907500000|2021-09-29 09:25:00|496.04|493.84|497.49|495.29|497.86|495.66|495.86|493.66|0
1632907800000|2021-09-29 09:30:00|497.58|495.38|497.31|495.11|498.04|495.84|496.4|494.2|0
1632908100000|2021-09-29 09:35:00|497.49|495.29|496.39|494.19|497.49|495.29|495.85|493.65|0
1632908400000|2021-09-29 09:40:00|496.58|494.38|497.48|495.28|497.49|495.29|496.39|494.19|0
1632908700000|2021-09-29 09:45:00|497.3|495.1|498.21|496.01|498.66|496.46|497.3|495.1|0
1632909000000|2021-09-29 09:50:00|498.39|496.19|498.76|496.56|499.3|497.1|498.21|496.01|0
1632909300000|2021-09-29 09:55:00|498.57|496.37|500.03|497.83|500.21|498.01|498.57|496.37|0
1632909600000|2021-09-29 10:00:00|500.21|498.01|500.76|498.56|501.67|499.47|500.21|498.01|0
1632909900000|2021-09-29 10:05:00|500.85|498.65|500.03|497.83|501.12|498.92|500.03|497.83|0
1632910200000|2021-09-29 10:10:00|500.21|498.01|500.21|498.01|500.76|498.56|499.48|497.28|0
1632910500000|2021-09-29 10:15:00|500.39|498.19|500.57|498.37|501.67|499.47|500.39|498.19|0
1632910800000|2021-09-29 10:20:00|500.75|498.55|500.02|497.82|501.48|499.28|499.84|497.64|0
1632911100000|2021-09-29 10:25:00|499.92|497.72|500.38|498.18|500.57|498.37|499.47|497.27|0
1632911400000|2021-09-29 10:30:00|500.2|498|499.83|497.63|500.75|498.55|499.83|497.63|0
1632911700000|2021-09-29 10:35:00|500.2|498|498.3|496.1|500.38|498.18|498.3|496.1|0
1632912000000|2021-09-29 10:40:00|498.48|496.28|498.48|496.28|499.02|496.82|498.11|495.91|0
1632912300000|2021-09-29 10:45:00|498.29|496.09|497.83|495.63|498.48|496.28|497.2|495|0
1632912600000|2021-09-29 10:50:00|497.93|495.73|496.83|494.63|498.11|495.91|496.73|494.53|0
1632912900000|2021-09-29 10:55:00|496.92|494.72|495.37|493.17|496.92|494.72|495.37|493.17|0
1632913200000|2021-09-29 11:00:00|495.73|493.53|495.55|493.35|496.91|494.71|495.55|493.35|0
1632913500000|2021-09-29 11:05:00|495.73|493.53|493|490.8|496.46|494.26|492.27|490.07|0
1632913800000|2021-09-29 11:10:00|492.81|490.61|492.99|490.79|494.09|491.89|492.81|490.61|0
1632914100000|2021-09-29 11:15:00|493.18|490.98|491.72|489.52|493.99|491.79|490.63|488.43|0
1632914400000|2021-09-29 11:20:00|491.9|489.7|492.17|489.97|493.17|490.97|491.54|489.34|0
1632914700000|2021-09-29 11:25:00|492.08|489.88|493.17|490.97|493.17|490.97|491.54|489.34|0
1632915000000|2021-09-29 11:30:00|492.99|490.79|494.62|492.42|494.99|492.79|492.44|490.24|0
1632915300000|2021-09-29 11:35:00|494.44|492.24|488.99|486.79|494.62|492.42|488.27|486.07|0
1632915600000|2021-09-29 11:40:00|489.17|486.97|491.43|489.23|491.71|489.51|489.17|486.97|0
1632915900000|2021-09-29 11:45:00|491.53|489.33|493.06|490.86|493.06|490.86|490.62|488.42|0
1632916200000|2021-09-29 11:50:00|492.88|490.68|494.15|491.95|494.33|492.13|492.88|490.68|0
1632916500000|2021-09-29 11:55:00|493.96|491.76|493.96|491.76|495.42|493.22|493.32|491.12|0
1632916800000|2021-09-29 12:00:00|494.05|491.85|495.05|492.85|495.96|493.76|493.42|491.22|0
1632917100000|2021-09-29 12:05:00|494.87|492.67|494.87|492.67|495.6|493.4|494.5|492.3|0
1632917400000|2021-09-29 12:10:00|495.05|492.85|493.77|491.57|495.77|493.57|493.77|491.57|0
1632917700000|2021-09-29 12:15:00|493.95|491.75|492.5|490.3|493.95|491.75|491.41|489.21|0
1632918000000|2021-09-29 12:20:00|492.32|490.12|492.13|489.93|492.86|490.66|491.05|488.85|0
1632918300000|2021-09-29 12:25:00|492.32|490.12|491.04|488.84|492.32|490.12|490.68|488.48|0
1632918600000|2021-09-29 12:30:00|490.86|488.66|488.87|486.67|491.95|489.75|488.15|485.95|0
1632918900000|2021-09-29 12:35:00|488.69|486.49|486.34|484.14|489.05|486.85|485.62|483.42|0
1632919200000|2021-09-29 12:40:00|486.52|484.32|487.42|485.22|488.32|486.12|485.98|483.78|0
1632919500000|2021-09-29 12:45:00|487.33|485.13|490.13|487.93|490.67|488.47|486.7|484.5|0
1632919800000|2021-09-29 12:50:00|489.95|487.75|488.86|486.66|490.13|487.93|488.14|485.94|0
1632920100000|2021-09-29 12:55:00|488.68|486.48|489.22|487.02|489.4|487.2|487.77|485.57|0
1632920400000|2021-09-29 13:00:00|489.4|487.2|489.58|487.38|489.58|487.38|488.32|486.12|0
1632920700000|2021-09-29 13:05:00|489.76|487.56|487.77|485.57|489.94|487.74|487.59|485.39|0
1632921000000|2021-09-29 13:10:00|487.59|485.39|486.68|484.48|488.31|486.11|486.32|484.12|0
1632921300000|2021-09-29 13:15:00|486.5|484.3|483.44|481.24|487.04|484.84|483.44|481.24|0
1632921600000|2021-09-29 13:20:00|483.62|481.42|485.6|483.4|486.14|483.94|483.44|481.24|0
1632921900000|2021-09-29 13:25:00|485.78|483.58|486.86|484.66|487.4|485.2|484.33|482.13|0
1632922200000|2021-09-29 13:30:00|485.77|483.57|483.79|481.59|490.65|488.45|483.43|481.23|0
1632922500000|2021-09-29 13:35:00|483.61|481.41|482.53|480.33|485.59|483.39|481.45|479.25|0
1632922800000|2021-09-29 13:40:00|482.71|480.51|480.19|477.99|484.33|482.13|479.65|477.45|0
1632923100000|2021-09-29 13:45:00|480.37|478.17|487.21|485.01|487.39|485.19|478.57|476.37|0
1632923400000|2021-09-29 13:50:00|487.39|485.19|494.45|492.25|495.18|492.98|485.76|483.56|0
1632923700000|2021-09-29 13:55:00|494.81|492.61|493.72|491.52|495.9|493.7|491.54|489.34|0
1632924000000|2021-09-29 14:00:00|494.08|491.88|492.99|490.79|499.37|497.17|492.45|490.25|0
1632924300000|2021-09-29 14:05:00|493.17|490.97|495.72|493.52|495.72|493.52|491.36|489.16|0
1632924600000|2021-09-29 14:10:00|496.08|493.88|492.62|490.42|496.26|494.06|491.54|489.34|0
1632924900000|2021-09-29 14:15:00|493.17|490.97|494.62|492.42|495.53|493.33|492.99|490.79|0
1632925200000|2021-09-29 14:20:00|494.8|492.6|496.89|494.69|499.35|497.15|494.8|492.6|0
1632925500000|2021-09-29 14:25:00|496.98|494.78|494.62|492.42|498.8|496.6|494.62|492.42|0
1632925800000|2021-09-29 14:30:00|495.34|493.14|490.62|488.42|495.71|493.51|489.17|486.97|0
1632926100000|2021-09-29 14:35:00|491.16|488.96|490.08|487.88|494.07|491.87|489.89|487.69|0
1632926400000|2021-09-29 14:40:00|490.8|488.6|495.42|493.22|495.96|493.76|490.08|487.88|0
1632926700000|2021-09-29 14:45:00|496.05|493.85|499.42|497.22|500.87|498.67|493.96|491.76|0
1632927000000|2021-09-29 14:50:00|499.23|497.03|497.41|495.21|500.51|498.31|495.05|492.85|0
1632927300000|2021-09-29 14:55:00|497.59|495.39|499.05|496.85|499.05|496.85|495.96|493.76|0
1632927600000|2021-09-29 15:00:00|499.41|497.21|494.59|492.39|499.59|497.39|493.59|491.39|0
1632927900000|2021-09-29 15:05:00|494.68|492.48|495.32|493.12|497.59|495.39|494.32|492.12|0
1632928200000|2021-09-29 15:10:00|494.96|492.76|494.96|492.76|496.6|494.4|493.87|491.67|0
1632928500000|2021-09-29 15:15:00|494.77|492.57|492.96|490.76|495.32|493.12|492.23|490.03|0
1632928800000|2021-09-29 15:20:00|493.14|490.94|493.5|491.3|493.5|491.3|491.14|488.94|0
1632929100000|2021-09-29 15:25:00|493.32|491.12|490.77|488.57|493.32|491.12|490.41|488.21|0
1632929400000|2021-09-29 15:30:00|491.32|489.12|492.04|489.84|492.59|490.39|490.23|488.03|0
1632929700000|2021-09-29 15:35:00|491.86|489.66|486.79|484.59|491.86|489.66|486.07|483.87|0
1632930000000|2021-09-29 15:40:00|486.97|484.77|487.15|484.95|487.87|485.67|485.35|483.15|0
1632930300000|2021-09-29 15:45:00|486.79|484.59|489.64|487.44|490.22|488.02|485.53|483.33|0
1632930600000|2021-09-29 15:50:00|489.82|487.62|488.37|486.17|491.99|489.79|488.19|485.99|0
1632930900000|2021-09-29 15:55:00|488.28|486.08|490.72|488.52|490.9|488.7|487.83|485.63|0
1632931200000|2021-09-29 16:00:00|490.9|488.7|491.8|489.6|492.16|489.96|489.81|487.61|0
1632931500000|2021-09-29 16:05:00|491.98|489.78|489.45|487.25|492.53|490.33|488.9|486.7|0
1632931800000|2021-09-29 16:10:00|489.27|487.07|486.01|483.81|489.27|487.07|485.11|482.91|0
1632932100000|2021-09-29 16:15:00|486.19|483.99|486.55|484.35|486.55|484.35|483.31|481.11|0
1632932400000|2021-09-29 16:20:00|486.37|484.17|482.23|480.03|486.37|484.17|481.51|479.31|0
1632932700000|2021-09-29 16:25:00|482.05|479.85|482.77|480.57|484.21|482.01|480.61|478.41|0
1632933000000|2021-09-29 16:30:00|482.41|480.21|485.56|483.36|486.82|484.62|482.23|480.03|0
1632933300000|2021-09-29 16:35:00|485.38|483.18|484.48|482.28|485.74|483.54|483.04|480.84|0
1632933600000|2021-09-29 16:40:00|484.66|482.46|483.76|481.56|486.1|483.9|482.86|480.66|0
1632933900000|2021-09-29 16:45:00|483.58|481.38|485.55|483.35|485.73|483.53|482.32|480.12|0
1632934200000|2021-09-29 16:50:00|485.37|483.17|488.25|486.05|488.98|486.78|484.47|482.27|0
1632934500000|2021-09-29 16:55:00|488.43|486.23|486.81|484.61|489.7|487.5|486.81|484.61|0
1632934800000|2021-09-29 17:00:00|486.99|484.79|484.47|482.27|487.53|485.33|484.47|482.27|0
1632935100000|2021-09-29 17:05:00|484.29|482.09|486.44|484.24|486.44|484.24|483.03|480.83|0
1632935400000|2021-09-29 17:10:00|486.17|483.97|484.64|482.44|487.7|485.5|484.1|481.9|0
1632935700000|2021-09-29 17:15:00|485.18|482.98|488.06|485.86|488.78|486.58|483.74|481.54|0
1632936000000|2021-09-29 17:20:00|488.24|486.04|488.24|486.04|489.32|487.12|487.7|485.5|0
1632936300000|2021-09-29 17:25:00|488.78|486.58|484.63|482.43|488.78|486.58|483.56|481.36|0
1632936600000|2021-09-29 17:30:00|484.45|482.25|483.66|481.46|484.45|482.25|479.5|477.3|0
1632936900000|2021-09-29 17:35:00|483.3|481.1|481.69|479.49|483.3|481.1|481.69|479.49|0
1632937200000|2021-09-29 17:40:00|482.04|479.84|483.83|481.63|485.09|482.89|479.72|477.52|0
1632937500000|2021-09-29 17:45:00|483.65|481.45|482.75|480.55|485.27|483.07|482.58|480.38|0
1632937800000|2021-09-29 17:50:00|482.84|480.64|485.08|482.88|486.34|484.14|482.4|480.2|0
1632938100000|2021-09-29 17:55:00|484.9|482.7|487.24|485.04|487.24|485.04|484.9|482.7|0
1632938400000|2021-09-29 18:00:00|487.06|484.86|488.49|486.29|489.4|487.2|486.7|484.5|0
1632938700000|2021-09-29 18:05:00|488.67|486.47|493|490.8|493.91|491.71|487.95|485.75|0
1632939000000|2021-09-29 18:10:00|493.36|491.16|497.98|495.78|498.68|496.48|493.18|490.98|0
1632939300000|2021-09-29 18:15:00|498.34|496.14|496.52|494.32|498.34|496.14|496.34|494.14|0
1632939600000|2021-09-29 18:20:00|496.34|494.14|495.06|492.86|497.06|494.86|494.7|492.5|0
1632939900000|2021-09-29 18:25:00|495.43|493.23|495.24|493.04|496.15|493.95|495.06|492.86|0
1632940200000|2021-09-29 18:30:00|495.42|493.22|498.15|495.95|498.15|495.95|495.42|493.22|0
1632940500000|2021-09-29 18:35:00|497.78|495.58|496.69|494.49|497.78|495.58|496.15|493.95|0
1632940800000|2021-09-29 18:40:00|496.51|494.31|499.05|496.85|500.15|497.95|495.96|493.76|0
1632941100000|2021-09-29 18:45:00|499.42|497.22|496.87|494.67|500.88|498.68|496.32|494.12|0
1632941400000|2021-09-29 18:50:00|497.6|495.4|499.05|496.85|499.41|497.21|497.23|495.03|0
1632941700000|2021-09-29 18:55:00|498.87|496.67|498.5|496.3|498.87|496.67|497.05|494.85|0
1632942000000|2021-09-29 19:00:00|498.86|496.66|494.14|491.94|500.32|498.12|494.14|491.94|0
1632942300000|2021-09-29 19:05:00|494.68|492.48|495.95|493.75|497.77|495.57|493.77|491.57|0
1632942600000|2021-09-29 19:10:00|496.31|494.11|496.78|494.58|497.22|495.02|495.04|492.84|0
1632942900000|2021-09-29 19:15:00|496.41|494.21|495.32|493.12|497.32|495.12|494.77|492.57|0
1632943200000|2021-09-29 19:20:00|494.96|492.76|492.95|490.75|495.5|493.3|492.77|490.57|0
1632943500000|2021-09-29 19:25:00|492.77|490.57|493.86|491.66|495.32|493.12|492.77|490.57|0
1632943800000|2021-09-29 19:30:00|493.32|491.12|493.49|491.29|494.59|492.39|492.41|490.21|0
1632944100000|2021-09-29 19:35:00|493.68|491.48|490.41|488.21|493.86|491.66|490.23|488.03|0
1632944400000|2021-09-29 19:40:00|490.59|488.39|486.61|484.41|490.59|488.39|486.25|484.05|0
1632944700000|2021-09-29 19:45:00|486.07|483.87|488.33|486.13|489.05|486.85|485.53|483.33|0
1632945000000|2021-09-29 19:50:00|487.61|485.41|482.11|479.91|487.78|485.58|482.11|479.91|0
1632945300000|2021-09-29 19:55:00|481.75|479.55|482.46|480.26|482.82|480.62|479.24|477.04|0
1632945600000|2021-09-29 20:00:00|482.64|480.44|486.24|484.04|486.24|484.04|482.46|480.26|0
1632945900000|2021-09-29 20:05:00|486.78|484.58|487.5|485.3|487.68|485.48|486.23|484.03|0
1632946200000|2021-09-29 20:10:00|487.32|485.12|487.4|485.2|488.4|486.2|486.41|484.21|0
1632946500000|2021-09-29 20:15:00|487.51|484.91|486.79|484.19|487.51|484.91|486.79|484.19|0
1632946800000|2021-09-29 20:20:00|486.97|484.37|485.89|483.29|486.97|484.37|485.53|482.93|0
1632947100000|2021-09-29 20:25:00|485.71|483.11|485.34|482.74|485.89|483.29|484.99|482.39|0
1632947400000|2021-09-29 20:30:00|485.52|482.92|487.5|484.9|487.5|484.9|485.34|482.74|0
1632947700000|2021-09-29 20:35:00|487.41|484.81|488.4|485.8|488.58|485.98|487.41|484.81|0
1632948000000|2021-09-29 20:40:00|488.22|485.62|487.5|484.9|488.22|485.62|486.78|484.18|0
1632948300000|2021-09-29 20:45:00|487.68|485.08|488.22|485.62|488.22|485.62|486.78|484.18|0
1632948600000|2021-09-29 20:50:00|488.4|485.8|487.04|484.44|488.58|485.98|486.86|484.26|0
1632948900000|2021-09-29 20:55:00|487.13|484.53|487.4|484.8|487.4|484.8|486.59|483.99|0
1632949200000|2021-09-29 21:00:00|487.3|484.7|487.01|484.41|487.3|484.7|486.83|484.23|0
1632949500000|2021-09-29 21:05:00|486.98|484.38|487.03|484.43|487.05|484.45|486.77|484.17|0
1632949800000|2021-09-29 21:10:00|486.98|484.38|487.24|484.64|487.24|484.64|486.98|484.38|0
1632950100000|2021-09-29 21:15:00|487.11|484.51|487.24|484.64|487.24|484.64|487.05|484.45|0
1632950400000|2021-09-29 21:20:00|487.26|484.66|487.1|484.5|487.47|484.87|487.07|484.47|0
1632950700000|2021-09-29 21:25:00|487.15|484.55|487.26|484.66|487.28|484.68|487.15|484.55|0
1632951000000|2021-09-29 21:30:00|487.23|484.63|487.2|484.6|487.26|484.66|487.15|484.55|0
1632951300000|2021-09-29 21:35:00|487.18|484.58|487.25|484.65|487.25|484.65|487.18|484.58|0
1632951600000|2021-09-29 21:40:00|487.23|484.63|487.47|484.87|487.49|484.89|487.22|484.62|0
1632951900000|2021-09-29 21:45:00|487.49|484.89|487.42|484.82|487.49|484.89|487.37|484.77|0
1632952200000|2021-09-29 21:50:00|487.41|484.81|487.6|485|487.6|485|487.41|484.81|0
1632952500000|2021-09-29 21:55:00|487.63|485.03|488.15|485.55|488.41|485.81|487.63|485.03|0
1632952800000|2021-09-29 22:00:00|489.35|486.75|488.27|485.67|490.17|487.57|488.27|485.67|0
1632953100000|2021-09-29 22:05:00|488|485.4|487.46|484.86|488.72|486.12|487.28|484.68|0
1632953400000|2021-09-29 22:10:00|487.82|485.22|486.73|484.13|487.82|485.22|486.64|484.04|0
1632953700000|2021-09-29 22:15:00|487.09|484.49|487.09|484.49|487.63|485.03|486.91|484.31|0
1632954000000|2021-09-29 22:20:00|487|484.4|487.09|484.49|487.09|484.49|486.73|484.13|0
1632954300000|2021-09-29 22:25:00|487.27|484.67|486.27|483.67|487.99|485.39|486.18|483.58|0
1632954600000|2021-09-29 22:30:00|486.36|483.76|487.26|484.66|487.44|484.84|486.36|483.76|0
1632954900000|2021-09-29 22:35:00|487.44|484.84|488.52|485.92|488.88|486.28|487.35|484.75|0
1632955200000|2021-09-29 22:40:00|488.7|486.1|488.7|486.1|489.06|486.46|488.16|485.56|0
1632955500000|2021-09-29 22:45:00|488.88|486.28|488.52|485.92|488.88|486.28|488.52|485.92|0
1632955800000|2021-09-29 22:50:00|488.7|486.1|488.52|485.92|488.7|486.1|488.34|485.74|0
1632956100000|2021-09-29 22:55:00|488.33|485.73|488.33|485.73|488.51|485.91|487.61|485.01|0
1632956400000|2021-09-29 23:00:00|488.51|485.91|489.05|486.45|489.23|486.63|488.51|485.91|0
1632956700000|2021-09-29 23:05:00|489.14|486.54|489.05|486.45|489.23|486.63|488.69|486.09|0
1632957000000|2021-09-29 23:10:00|489.23|486.63|489.41|486.81|489.41|486.81|489.05|486.45|0
1632957300000|2021-09-29 23:15:00|489.23|486.63|492.66|490.06|492.66|490.06|489.23|486.63|0
1632957600000|2021-09-29 23:20:00|492.48|489.88|492.84|490.24|493.02|490.42|492.48|489.88|0
1632957900000|2021-09-29 23:25:00|492.75|490.15|493.56|490.96|493.93|491.33|492.66|490.06|0
1632958200000|2021-09-29 23:30:00|493.38|490.78|493.02|490.42|494.11|491.51|492.84|490.24|0
1632958500000|2021-09-29 23:35:00|493.1|490.5|492.74|490.14|493.38|490.78|492.65|490.05|0
1632958800000|2021-09-29 23:40:00|492.65|490.05|492.65|490.05|492.92|490.32|492.29|489.69|0
1632959100000|2021-09-29 23:45:00|492.47|489.87|491.92|489.32|492.47|489.87|491.38|488.78|0
1632959400000|2021-09-29 23:50:00|492.01|489.41|491.92|489.32|492.83|490.23|491.38|488.78|0
1632959700000|2021-09-29 23:55:00|491.74|489.14|491.37|488.77|492.64|490.04|490.65|488.05|0
1632960000000|2021-09-30 00:00:00|491.01|488.41|492.1|489.5|492.28|489.68|490.29|487.69|0
1632960300000|2021-09-30 00:05:00|492.28|489.68|491.73|489.13|492.54|489.94|491.19|488.59|0
1632960600000|2021-09-30 00:10:00|491.91|489.31|492.09|489.49|492.64|490.04|491.91|489.31|0
1632960900000|2021-09-30 00:15:00|491.91|489.31|493.36|490.76|493.54|490.94|490.64|488.04|0
1632961200000|2021-09-30 00:20:00|493.54|490.94|492.81|490.21|493.54|490.94|492.45|489.85|0
1632961500000|2021-09-30 00:25:00|492.63|490.03|492.63|490.03|493.35|490.75|492.53|489.93|0
1632961800000|2021-09-30 00:30:00|492.45|489.85|492.44|489.84|493.17|490.57|491.9|489.3|0
1632962100000|2021-09-30 00:35:00|492.26|489.66|492.08|489.48|492.71|490.11|491.36|488.76|0
1632962400000|2021-09-30 00:40:00|491.9|489.3|491.9|489.3|492.08|489.48|491.17|488.57|0
1632962700000|2021-09-30 00:45:00|492.08|489.48|493.34|490.74|493.52|490.92|492.08|489.48|0
1632963000000|2021-09-30 00:50:00|493.52|490.92|494.06|491.46|495.34|492.74|493.52|490.92|0
1632963300000|2021-09-30 00:55:00|493.88|491.28|493.97|491.37|494.61|492.01|493.7|491.1|0
1632963600000|2021-09-30 01:00:00|493.88|491.28|493.33|490.73|494.24|491.64|493.33|490.73|0
1632963900000|2021-09-30 01:05:00|493.15|490.55|493.69|491.09|493.88|491.28|492.07|489.47|0
1632964200000|2021-09-30 01:10:00|493.51|490.91|493.51|490.91|494.42|491.82|493.15|490.55|0
1632964500000|2021-09-30 01:15:00|493.15|490.55|493.15|490.55|494.24|491.64|492.97|490.37|0
1632964800000|2021-09-30 01:20:00|492.96|490.36|491.69|489.09|493.33|490.73|491.51|488.91|0
1632965100000|2021-09-30 01:25:00|491.6|489|492.78|490.18|493.32|490.72|490.79|488.19|0
1632965400000|2021-09-30 01:30:00|492.68|490.08|492.96|490.36|493.14|490.54|491.87|489.27|0
1632965700000|2021-09-30 01:35:00|492.78|490.18|493.32|490.72|493.68|491.08|491.69|489.09|0
1632966000000|2021-09-30 01:40:00|493.5|490.9|491.87|489.27|493.5|490.9|491.14|488.54|0
1632966300000|2021-09-30 01:45:00|491.95|489.35|494.22|491.62|494.58|491.98|491.95|489.35|0
1632966600000|2021-09-30 01:50:00|494.31|491.71|496.03|493.43|496.03|493.43|493.85|491.25|0
1632966900000|2021-09-30 01:55:00|496.21|493.61|496.57|493.97|497.3|494.7|496.21|493.61|0
1632967200000|2021-09-30 02:00:00|496.76|494.16|496.94|494.34|497.3|494.7|496.03|493.43|0
1632967500000|2021-09-30 02:05:00|496.75|494.15|496.57|493.97|497.48|494.88|496.39|493.79|0
1632967800000|2021-09-30 02:10:00|496.75|494.15|496.93|494.33|497.11|494.51|496.39|493.79|0
1632968100000|2021-09-30 02:15:00|496.75|494.15|498.2|495.6|498.57|495.97|496.75|494.15|0
1632968400000|2021-09-30 02:20:00|498.02|495.42|497.84|495.24|498.57|495.97|497.84|495.24|0
1632968700000|2021-09-30 02:25:00|498.02|495.42|497.39|494.79|498.38|495.78|497.21|494.61|0
1632969000000|2021-09-30 02:30:00|497.21|494.61|495.93|493.33|497.21|494.61|495.93|493.33|0
1632969300000|2021-09-30 02:35:00|495.84|493.24|496.3|493.7|496.48|493.88|495.75|493.15|0
1632969600000|2021-09-30 02:40:00|496.48|493.88|497.02|494.42|497.29|494.69|496.29|493.69|0
1632969900000|2021-09-30 02:45:00|497.2|494.6|496.47|493.87|497.29|494.69|496.11|493.51|0
1632970200000|2021-09-30 02:50:00|496.29|493.69|495.74|493.14|496.84|494.24|495.74|493.14|0
1632970500000|2021-09-30 02:55:00|495.56|492.96|495.74|493.14|496.29|493.69|495.38|492.78|0
1632970800000|2021-09-30 03:00:00|495.92|493.32|496.28|493.68|497.01|494.41|495.92|493.32|0
1632971100000|2021-09-30 03:05:00|496.1|493.5|496.1|493.5|496.28|493.68|495.55|492.95|0
1632971400000|2021-09-30 03:10:00|495.92|493.32|496.46|493.86|496.46|493.86|495.37|492.77|0
1632971700000|2021-09-30 03:15:00|496.28|493.68|496.28|493.68|497.19|494.59|496.1|493.5|0
1632972000000|2021-09-30 03:20:00|496.09|493.49|496.27|493.67|496.46|493.86|495.73|493.13|0
1632972300000|2021-09-30 03:25:00|496.36|493.76|496.09|493.49|496.46|493.86|496.09|493.49|0
1632972600000|2021-09-30 03:30:00|495.91|493.31|496.09|493.49|496.27|493.67|495.36|492.76|0
1632972900000|2021-09-30 03:35:00|496.27|493.67|496.63|494.03|496.81|494.21|496.27|493.67|0
1632973200000|2021-09-30 03:40:00|496.45|493.85|496.63|494.03|496.81|494.21|496.45|493.85|0
1632973500000|2021-09-30 03:45:00|496.81|494.21|497.72|495.12|497.72|495.12|496.81|494.21|0
1632973800000|2021-09-30 03:50:00|497.54|494.94|498.45|495.85|498.63|496.03|497.35|494.75|0
1632974100000|2021-09-30 03:55:00|498.44|495.84|497.71|495.11|498.44|495.84|497.53|494.93|0
1632974400000|2021-09-30 04:00:00|497.53|494.93|497.53|494.93|497.89|495.29|497.35|494.75|0
1632974700000|2021-09-30 04:05:00|497.71|495.11|497.53|494.93|497.71|495.11|496.98|494.38|0
1632975000000|2021-09-30 04:10:00|497.34|494.74|497.16|494.56|497.52|494.92|496.98|494.38|0
1632975300000|2021-09-30 04:15:00|497.34|494.74|498.43|495.83|498.43|495.83|497.34|494.74|0
1632975600000|2021-09-30 04:20:00|498.25|495.65|497.52|494.92|498.25|495.65|497.34|494.74|0
1632975900000|2021-09-30 04:25:00|497.7|495.1|498.25|495.65|498.43|495.83|497.52|494.92|0
1632976200000|2021-09-30 04:30:00|498.43|495.83|497.88|495.28|498.43|495.83|497.33|494.73|0
1632976500000|2021-09-30 04:35:00|497.7|495.1|498.06|495.46|498.06|495.46|497.51|494.91|0
1632976800000|2021-09-30 04:40:00|497.88|495.28|498.42|495.82|498.51|495.91|497.69|495.09|0
1632977100000|2021-09-30 04:45:00|498.24|495.64|498.05|495.45|498.42|495.82|498.05|495.45|0
1632977400000|2021-09-30 04:50:00|498.24|495.64|498.96|496.36|499.51|496.91|498.24|495.64|0
1632977700000|2021-09-30 04:55:00|499.15|496.55|499.14|496.54|499.33|496.73|498.96|496.36|0
1632978000000|2021-09-30 05:00:00|498.96|496.36|505.73|503.13|506.74|504.14|498.96|496.36|0
1632978300000|2021-09-30 05:05:00|505.55|502.95|504.81|502.21|505.55|502.95|503.89|501.29|0
1632978600000|2021-09-30 05:10:00|504.99|502.39|503.71|501.11|505.73|503.13|503.71|501.11|0
1632978900000|2021-09-30 05:15:00|503.89|501.29|502.73|500.13|505.36|502.76|502.73|500.13|0
1632979200000|2021-09-30 05:20:00|502.91|500.31|502.36|499.76|503.28|500.68|502.18|499.58|0
1632979500000|2021-09-30 05:25:00|502.17|499.57|501.25|498.65|502.91|500.31|501.25|498.65|0
1632979800000|2021-09-30 05:30:00|501.44|498.84|502.9|500.3|503.27|500.67|501.44|498.84|0
1632980100000|2021-09-30 05:35:00|502.99|500.39|503.27|500.67|503.63|501.03|502.9|500.3|0
1632980400000|2021-09-30 05:40:00|503.45|500.85|501.98|499.38|503.45|500.85|501.98|499.38|0
1632980700000|2021-09-30 05:45:00|502.16|499.56|500.7|498.1|502.16|499.56|500.7|498.1|0
1632981000000|2021-09-30 05:50:00|500.51|497.91|500.14|497.54|501.79|499.19|500.14|497.54|0
1632981300000|2021-09-30 05:55:00|500.23|497.63|499.96|497.36|500.51|497.91|499.41|496.81|0
1632981600000|2021-09-30 06:00:00|500.14|497.54|502.89|500.29|503.44|500.84|499.96|497.36|0
1632981900000|2021-09-30 06:05:00|503.07|500.47|504.17|501.57|504.9|502.3|501.97|499.37|0
1632982200000|2021-09-30 06:10:00|504.26|501.66|504.53|501.93|504.99|502.39|504.17|501.57|0
1632982500000|2021-09-30 06:15:00|504.62|502.02|506.92|504.32|506.92|504.32|504.53|501.93|0
1632982800000|2021-09-30 06:20:00|507.01|504.41|505.82|503.22|507.66|505.06|505.82|503.22|0
1632983100000|2021-09-30 06:25:00|505.63|503.03|504.16|501.56|505.63|503.03|504.16|501.56|0
1632983400000|2021-09-30 06:30:00|504.34|501.74|504.34|501.74|504.89|502.29|503.79|501.19|0
1632983700000|2021-09-30 06:35:00|504.25|501.65|505.26|502.66|505.63|503.03|504.16|501.56|0
1632984000000|2021-09-30 06:40:00|505.07|502.47|506.17|503.57|507.09|504.49|504.89|502.29|0
1632984300000|2021-09-30 06:45:00|506.36|503.76|507.09|504.49|507.83|505.23|505.99|503.39|0
1632984600000|2021-09-30 06:50:00|507.18|504.58|505.62|503.02|507.18|504.58|505.07|502.47|0
1632984900000|2021-09-30 06:55:00|505.8|503.2|504.88|502.28|506.17|503.57|504.51|501.91|0
1632985200000|2021-09-30 07:00:00|505.8|503.2|504.52|501.92|509.54|506.94|504.33|501.73|0
1632985500000|2021-09-30 07:05:00|503.95|501.75|500.65|498.45|504.51|502.31|499.56|497.36|0
1632985800000|2021-09-30 07:10:00|500.84|498.64|499.19|496.99|500.84|498.64|497.73|495.53|0
1632986100000|2021-09-30 07:15:00|499.46|497.26|503.95|501.75|504.13|501.93|499.37|497.17|0
1632986400000|2021-09-30 07:20:00|504.31|502.11|506.52|504.32|507.44|505.24|503.4|501.2|0
1632986700000|2021-09-30 07:25:00|506.15|503.95|506.33|504.13|507.07|504.87|505.78|503.58|0
1632987000000|2021-09-30 07:30:00|506.15|503.95|505.78|503.58|506.33|504.13|505.59|503.39|0
1632987300000|2021-09-30 07:35:00|505.59|503.39|506.51|504.31|507.06|504.86|505.59|503.39|0
1632987600000|2021-09-30 07:40:00|506.14|503.94|505.86|503.66|506.51|504.31|505.77|503.57|0
1632987900000|2021-09-30 07:45:00|505.77|503.57|506.69|504.49|507.98|505.78|505.77|503.57|0
1632988200000|2021-09-30 07:50:00|506.87|504.67|505.22|503.02|507.43|505.23|505.03|502.83|0
1632988500000|2021-09-30 07:55:00|505.03|502.83|503.93|501.73|505.22|503.02|503.19|500.99|0
1632988800000|2021-09-30 08:00:00|503.74|501.54|505.58|503.38|506.5|504.3|503.74|501.54|0
1632989100000|2021-09-30 08:05:00|505.76|503.56|503.92|501.72|506.13|503.93|503.92|501.72|0
1632989400000|2021-09-30 08:10:00|504.29|502.09|503|500.8|504.74|502.54|502.64|500.44|0
1632989700000|2021-09-30 08:15:00|502.82|500.62|499.89|497.69|502.82|500.62|499.89|497.69|0
1632990000000|2021-09-30 08:20:00|500.07|497.87|501.9|499.7|501.9|499.7|500.07|497.87|0
1632990300000|2021-09-30 08:25:00|502.08|499.88|501.53|499.33|502.63|500.43|501.35|499.15|0
1632990600000|2021-09-30 08:30:00|501.16|498.96|500.98|498.78|501.16|498.96|500.06|497.86|0
1632990900000|2021-09-30 08:35:00|501.16|498.96|500.88|498.68|501.53|499.33|499.7|497.5|0
1632991200000|2021-09-30 08:40:00|500.98|498.78|500.61|498.41|501.71|499.51|499.88|497.68|0
1632991500000|2021-09-30 08:45:00|500.79|498.59|501.52|499.32|502.07|499.87|500.79|498.59|0
1632991800000|2021-09-30 08:50:00|501.7|499.5|502.07|499.87|502.43|500.23|501.7|499.5|0
1632992100000|2021-09-30 08:55:00|502.25|500.05|502.43|500.23|502.62|500.42|501.7|499.5|0
1632992400000|2021-09-30 09:00:00|502.61|500.41|502.61|500.41|502.61|500.41|501.97|499.77|0
1632992700000|2021-09-30 09:05:00|502.8|500.6|501.78|499.58|503.53|501.33|501.14|498.94|0
1632993000000|2021-09-30 09:10:00|501.51|499.31|502.24|500.04|502.42|500.22|500.86|498.66|0
1632993300000|2021-09-30 09:15:00|502.42|500.22|501.51|499.31|502.97|500.77|501.32|499.12|0
1632993600000|2021-09-30 09:20:00|501.32|499.12|500.77|498.57|501.69|499.49|500.31|498.11|0
1632993900000|2021-09-30 09:25:00|500.86|498.66|500.4|498.2|500.86|498.66|498.57|496.37|0
1632994200000|2021-09-30 09:30:00|500.22|498.02|500.22|498.02|500.4|498.2|499.49|497.29|0
1632994500000|2021-09-30 09:35:00|500.4|498.2|500.58|498.38|501.68|499.48|500.22|498.02|0
1632994800000|2021-09-30 09:40:00|500.4|498.2|496.37|494.17|500.4|498.2|496.19|493.99|0
1632995100000|2021-09-30 09:45:00|496.19|493.99|496.55|494.35|496.74|494.54|495.64|493.44|0
1632995400000|2021-09-30 09:50:00|496.37|494.17|496|493.8|497.1|494.9|494.37|492.17|0
1632995700000|2021-09-30 09:55:00|495.82|493.62|495.09|492.89|495.82|493.62|494.36|492.16|0
1632996000000|2021-09-30 10:00:00|494.91|492.71|496.73|494.53|497.28|495.08|494.36|492.16|0
1632996300000|2021-09-30 10:05:00|496.63|494.43|497.27|495.07|497.46|495.26|496.55|494.35|0
1632996600000|2021-09-30 10:10:00|497.09|494.89|495.45|493.25|497.46|495.26|495.08|492.88|0
1632996900000|2021-09-30 10:15:00|495.63|493.43|494.72|492.52|495.81|493.61|494.17|491.97|0
1632997200000|2021-09-30 10:20:00|494.53|492.33|490.35|488.15|494.53|492.33|490.17|487.97|0
1632997500000|2021-09-30 10:25:00|490.44|488.24|490.17|487.97|491.8|489.6|490.17|487.97|0
1632997800000|2021-09-30 10:30:00|490.35|488.15|493.05|490.85|493.05|490.85|488.27|486.07|0
1632998100000|2021-09-30 10:35:00|492.87|490.67|493.59|491.39|493.6|491.4|492.23|490.03|0
1632998400000|2021-09-30 10:40:00|493.5|491.3|493.31|491.11|493.59|491.39|493.05|490.85|0
1632998700000|2021-09-30 10:45:00|493.23|491.03|495.77|493.57|495.95|493.75|493.23|491.03|0
1632999000000|2021-09-30 10:50:00|495.59|493.39|494.49|492.29|496.13|493.93|494.13|491.93|0
1632999300000|2021-09-30 10:55:00|494.31|492.11|492.86|490.66|494.68|492.48|492.86|490.66|0
1632999600000|2021-09-30 11:00:00|493.04|490.84|491.04|488.84|493.58|491.38|491.04|488.84|0
1632999900000|2021-09-30 11:05:00|490.86|488.66|493.76|491.56|493.94|491.74|490.86|488.66|0
1633000200000|2021-09-30 11:10:00|493.94|491.74|495.58|493.38|495.76|493.56|493.58|491.38|0
1633000500000|2021-09-30 11:15:00|495.76|493.56|495.94|493.74|496.12|493.92|493.76|491.56|0
1633000800000|2021-09-30 11:20:00|495.76|493.56|494.84|492.64|495.94|493.74|494.48|492.28|0
1633001100000|2021-09-30 11:25:00|495.21|493.01|493.93|491.73|495.21|493.01|493.93|491.73|0
1633001400000|2021-09-30 11:30:00|494.11|491.91|493.57|491.37|494.3|492.1|492.84|490.64|0
1633001700000|2021-09-30 11:35:00|493.38|491.18|491.93|489.73|494.29|492.09|491.75|489.55|0
1633002000000|2021-09-30 11:40:00|491.65|489.45|489.57|487.37|492.29|490.09|489.39|487.19|0
1633002300000|2021-09-30 11:45:00|489.75|487.55|489.75|487.55|489.93|487.73|489.21|487.01|0
1633002600000|2021-09-30 11:50:00|489.84|487.64|492.65|490.45|493.19|490.99|489.39|487.19|0
1633002900000|2021-09-30 11:55:00|492.83|490.63|491.92|489.72|493.01|490.81|491.2|489|0
1633003200000|2021-09-30 12:00:00|492.1|489.9|491.92|489.72|493.19|490.99|491.55|489.35|0
1633003500000|2021-09-30 12:05:00|491.74|489.54|491.64|489.44|492.64|490.44|491.19|488.99|0
1633003800000|2021-09-30 12:10:00|491.55|489.35|489.04|486.84|492.1|489.9|488.86|486.66|0
1633004100000|2021-09-30 12:15:00|488.86|486.66|489.58|487.38|490.49|488.29|488.86|486.66|0
1633004400000|2021-09-30 12:20:00|489.4|487.2|490.3|488.1|491.39|489.19|489.4|487.2|0
1633004700000|2021-09-30 12:25:00|490.12|487.92|490.48|488.28|490.66|488.46|489.4|487.2|0
1633005000000|2021-09-30 12:30:00|490.39|488.19|492.12|489.92|493.21|491.01|490.39|488.19|0
1633005300000|2021-09-30 12:35:00|492.3|490.1|490.3|488.1|492.3|490.1|489.57|487.37|0
1633005600000|2021-09-30 12:40:00|490.11|487.91|491.02|488.82|491.75|489.55|489.57|487.37|0
1633005900000|2021-09-30 12:45:00|491.11|488.91|491.75|489.55|492.84|490.64|491.02|488.82|0
1633006200000|2021-09-30 12:50:00|491.56|489.36|491.38|489.18|492.65|490.45|490.84|488.64|0
1633006500000|2021-09-30 12:55:00|491.2|489|489.92|487.72|492.29|490.09|489.92|487.72|0
1633006800000|2021-09-30 13:00:00|490.1|487.9|487.74|485.54|490.47|488.27|487.56|485.36|0
1633007100000|2021-09-30 13:05:00|487.56|485.36|486.65|484.45|487.93|485.73|485.21|483.01|0
1633007400000|2021-09-30 13:10:00|486.47|484.27|487.38|485.18|487.74|485.54|486.47|484.27|0
1633007700000|2021-09-30 13:15:00|487.74|485.54|487.37|485.17|489.01|486.81|486.83|484.63|0
1633008000000|2021-09-30 13:20:00|487.19|484.99|488.82|486.62|488.82|486.62|485.74|483.54|0
1633008300000|2021-09-30 13:25:00|488.64|486.44|490.63|488.43|490.64|488.44|488.28|486.08|0
1633008600000|2021-09-30 13:30:00|490.82|488.62|491.54|489.34|496.28|494.08|490.27|488.07|0
1633008900000|2021-09-30 13:35:00|492.09|489.89|487.18|484.98|494.27|492.07|485.55|483.35|0
1633009200000|2021-09-30 13:40:00|487|484.8|488.63|486.43|490.63|488.43|485.73|483.53|0
1633009500000|2021-09-30 13:45:00|489.36|487.16|492.37|490.17|492.81|490.61|487.9|485.7|0
1633009800000|2021-09-30 13:50:00|493.28|491.08|494.46|492.26|495.11|492.91|492|489.8|0
1633010100000|2021-09-30 13:55:00|494.74|492.54|488.73|486.53|494.74|492.54|488.18|485.98|0
1633010400000|2021-09-30 14:00:00|488.54|486.34|488.36|486.16|489.81|487.61|487.09|484.89|0
1633010700000|2021-09-30 14:05:00|488|485.8|484.91|482.71|488.18|485.98|480.03|477.83|0
1633011000000|2021-09-30 14:10:00|485.45|483.25|481.11|478.91|487.27|485.07|481.11|478.91|0
1633011300000|2021-09-30 14:15:00|481.29|479.09|489.26|487.06|489.99|487.79|481.11|478.91|0
1633011600000|2021-09-30 14:20:00|489.08|486.88|481.65|479.45|490.35|488.15|481.65|479.45|0
1633011900000|2021-09-30 14:25:00|481.47|479.27|483.27|481.07|485.81|483.61|481.47|479.27|0
1633012200000|2021-09-30 14:30:00|481.79|479.59|485.94|483.74|486.48|484.28|480.98|478.78|0
1633012500000|2021-09-30 14:35:00|486.66|484.46|484.68|482.48|486.66|484.46|483.6|481.4|0
1633012800000|2021-09-30 14:40:00|484.5|482.3|481.61|479.41|484.68|482.48|478.92|476.72|0
1633013100000|2021-09-30 14:45:00|481.79|479.59|480.35|478.15|482.51|480.31|479.46|477.26|0
1633013400000|2021-09-30 14:50:00|480.53|478.33|478.56|476.36|481.25|479.05|477.84|475.64|0
1633013700000|2021-09-30 14:55:00|478.2|476|475.49|473.29|478.2|476|473.19|470.99|0
1633014000000|2021-09-30 15:00:00|475.13|472.93|476.74|474.54|477.81|475.61|473.16|470.96|0
1633014300000|2021-09-30 15:05:00|477.46|475.26|479.15|476.95|479.79|477.59|476.02|473.82|0
1633014600000|2021-09-30 15:10:00|479.25|477.05|478.61|476.41|480.05|477.85|477.07|474.87|0
1633014900000|2021-09-30 15:15:00|478.97|476.77|482.89|480.69|484.84|482.64|478.97|476.77|0
1633015200000|2021-09-30 15:20:00|482.53|480.33|478.93|476.73|482.89|480.69|478.93|476.73|0
1633015500000|2021-09-30 15:25:00|478.39|476.19|481.26|479.06|481.26|479.06|478.03|475.83|0
1633015800000|2021-09-30 15:30:00|481.08|478.88|472.47|470.27|481.08|478.88|472.47|470.27|0
1633016100000|2021-09-30 15:35:00|472.82|470.62|469.37|467.17|472.98|470.78|467.79|465.59|0
1633016400000|2021-09-30 15:40:00|469.01|466.81|467.48|465.28|469.01|466.81|463.87|461.67|0
1633016700000|2021-09-30 15:45:00|467.3|465.1|463.23|461.03|467.83|465.63|461.11|458.91|0
1633017000000|2021-09-30 15:50:00|463.76|461.56|466.18|463.98|466.18|463.98|461.42|459.22|0
1633017300000|2021-09-30 15:55:00|466|463.8|465.91|463.71|466.53|464.33|463.53|461.33|0
1633017600000|2021-09-30 16:00:00|465.65|463.45|461.25|459.05|467.42|465.22|460.55|458.35|0
1633017900000|2021-09-30 16:05:00|460.9|458.7|453.35|451.15|461.6|459.4|453.17|450.97|0
1633018200000|2021-09-30 16:10:00|453.7|451.5|454.87|452.67|457.09|454.89|450.86|448.66|0
1633018500000|2021-09-30 16:15:00|454.35|452.15|454.69|452.49|456.27|454.07|452.95|450.75|0
1633018800000|2021-09-30 16:20:00|454.87|452.67|452.77|450.57|457.67|455.47|452.07|449.87|0
1633019100000|2021-09-30 16:25:00|452.94|450.74|452.94|450.74|457.14|454.94|452.94|450.74|0
1633019400000|2021-09-30 16:30:00|452.77|450.57|454.51|452.31|454.86|452.66|449.98|447.78|0
1633019700000|2021-09-30 16:35:00|455.21|453.01|456.79|454.59|458.37|456.17|453.46|451.26|0
1633020000000|2021-09-30 16:40:00|456.43|454.23|455.21|453.01|457.66|455.46|454.16|451.96|0
1633020300000|2021-09-30 16:45:00|455.03|452.83|459.41|457.21|459.41|457.21|453.46|451.26|0
1633020600000|2021-09-30 16:50:00|459.24|457.04|458.36|456.16|460.11|457.91|456.6|454.4|0
1633020900000|2021-09-30 16:55:00|458.18|455.98|456.07|453.87|458.18|455.98|454.15|451.95|0
1633021200000|2021-09-30 17:00:00|456.25|454.05|460.28|458.08|460.46|458.26|454.32|452.12|0
1633021500000|2021-09-30 17:05:00|459.76|457.56|463.63|461.43|463.63|461.43|459.23|457.03|0
1633021800000|2021-09-30 17:10:00|463.98|461.78|462.04|459.84|464.34|462.14|461.16|458.96|0
1633022100000|2021-09-30 17:15:00|462.22|460.02|464.16|461.96|465.22|463.02|460.1|457.9|0
1633022400000|2021-09-30 17:20:00|464.51|462.31|457.03|454.83|464.51|462.31|456.85|454.65|0
1633022700000|2021-09-30 17:25:00|457.73|455.53|455.8|453.6|457.9|455.7|455.1|452.9|0
1633023000000|2021-09-30 17:30:00|455.44|453.24|454.22|452.02|455.8|453.6|453.34|451.14|0
1633023300000|2021-09-30 17:35:00|453.87|451.67|457.24|455.04|458.65|456.45|452.12|449.92|0
1633023600000|2021-09-30 17:40:00|457.07|454.87|456.89|454.69|458.65|456.45|455.66|453.46|0
1633023900000|2021-09-30 17:45:00|457.07|454.87|456.89|454.69|459.35|457.15|455.48|453.28|0
1633024200000|2021-09-30 17:50:00|457.59|455.39|461.81|459.61|462.34|460.14|457.41|455.21|0
1633024500000|2021-09-30 17:55:00|461.64|459.44|461.28|459.08|462.77|460.57|459.51|457.31|0
1633024800000|2021-09-30 18:00:00|461.46|459.26|464.64|462.44|466.59|464.39|460.93|458.73|0
1633025100000|2021-09-30 18:05:00|464.99|462.79|470.14|467.94|470.32|468.12|464.46|462.26|0
1633025400000|2021-09-30 18:10:00|469.79|467.59|468.89|466.69|469.96|467.76|466.94|464.74|0
1633025700000|2021-09-30 18:15:00|468.72|466.52|463.39|461.19|468.89|466.69|463.39|461.19|0
1633026000000|2021-09-30 18:20:00|463.74|461.54|463.74|461.54|464.81|462.61|462.68|460.48|0
1633026300000|2021-09-30 18:25:00|463.56|461.36|466.84|464.64|466.84|464.64|462.5|460.3|0
1633026600000|2021-09-30 18:30:00|467.29|465.09|471.2|469|471.2|469|466.04|463.84|0
1633026900000|2021-09-30 18:35:00|471.02|468.82|466.75|464.55|471.02|468.82|466.75|464.55|0
1633027200000|2021-09-30 18:40:00|466.93|464.73|471.91|469.71|472.44|470.24|466.75|464.55|0
1633027500000|2021-09-30 18:45:00|472.26|470.06|471.19|468.99|472.62|470.42|469.59|467.39|0
1633027800000|2021-09-30 18:50:00|471.73|469.53|469.59|467.39|475.3|473.1|469.59|467.39|0
1633028100000|2021-09-30 18:55:00|468.7|466.5|465.14|462.94|468.87|466.67|465.14|462.94|0
1633028400000|2021-09-30 19:00:00|465.32|463.12|463.54|461.34|467.27|465.07|462.13|459.93|0
1633028700000|2021-09-30 19:05:00|463.9|461.7|465.85|463.65|467.8|465.6|463.54|461.34|0
1633029000000|2021-09-30 19:10:00|466.73|464.53|469.25|467.05|471.89|469.69|466.73|464.53|0
1633029300000|2021-09-30 19:15:00|469.88|467.68|470.05|467.85|473.45|471.25|469.52|467.32|0
1633029600000|2021-09-30 19:20:00|469.87|467.67|465.6|463.4|469.87|467.67|465.6|463.4|0
1633029900000|2021-09-30 19:25:00|465.43|463.23|464.54|462.34|467.56|465.36|464.36|462.16|0
1633030200000|2021-09-30 19:30:00|464.36|462.16|468.98|466.78|470.22|468.02|463.3|461.1|0
1633030500000|2021-09-30 19:35:00|468.44|466.24|462.41|460.21|468.98|466.78|462.41|460.21|0
1633030800000|2021-09-30 19:40:00|462.23|460.03|457.46|455.26|463.29|461.09|456.94|454.74|0
1633031100000|2021-09-30 19:45:00|457.29|455.09|453.92|451.72|457.29|455.09|451.75|449.55|0
1633031400000|2021-09-30 19:50:00|454|451.8|449.71|447.51|454.27|452.07|449.02|446.82|0
1633031700000|2021-09-30 19:55:00|449.89|447.69|442.75|440.55|449.89|447.69|442.75|440.55|0
1633032000000|2021-09-30 20:00:00|442.92|440.72|447.74|445.54|450.38|448.18|441.02|438.82|0
1633032300000|2021-09-30 20:05:00|447.91|445.71|445.99|443.79|448.43|446.23|444.25|442.05|0
1633032600000|2021-09-30 20:10:00|446.17|443.97|444.3|442.1|447.04|444.84|442.91|440.71|0
1633032900000|2021-09-30 20:15:00|443.28|440.68|443.45|440.85|444.85|442.25|442.58|439.98|0
1633033200000|2021-09-30 20:20:00|443.62|441.02|441.96|439.36|443.8|441.2|441.36|438.76|0
1633033500000|2021-09-30 20:25:00|442.06|439.46|441.96|439.36|442.92|440.32|441.01|438.41|0
1633033800000|2021-09-30 20:30:00|442.05|439.45|441.18|438.58|442.4|439.8|440.49|437.89|0
1633034100000|2021-09-30 20:35:00|441.35|438.75|439.96|437.36|441.35|438.75|439.96|437.36|0
1633034400000|2021-09-30 20:40:00|440.31|437.71|440.31|437.71|441.18|438.58|439.61|437.01|0
1633034700000|2021-09-30 20:45:00|440.48|437.88|440.3|437.7|441.35|438.75|439.61|437.01|0
1633035000000|2021-09-30 20:50:00|440.48|437.88|440.48|437.88|441|438.4|439.96|437.36|0
1633035300000|2021-09-30 20:55:00|440.82|438.22|441.6|439|441.86|439.26|440.56|437.96|0
1633035600000|2021-09-30 21:00:00|441.73|439.13|441.73|439.13|441.98|439.38|441.6|439|0
1633035900000|2021-09-30 21:05:00|441.7|439.1|441.8|439.2|442.21|439.61|441.52|438.92|0
1633036200000|2021-09-30 21:10:00|441.73|439.13|442.41|439.81|442.41|439.81|441.73|439.13|0
1633036500000|2021-09-30 21:15:00|442.35|439.75|441.92|439.32|442.35|439.75|441.65|439.05|0
1633036800000|2021-09-30 21:20:00|442|439.4|442.53|439.93|442.53|439.93|441.92|439.32|0
1633037100000|2021-09-30 21:25:00|442.5|439.9|442.93|440.33|443|440.4|442.47|439.87|0
1633037400000|2021-09-30 21:30:00|443|440.4|443.09|440.49|443.14|440.54|442.91|440.31|0
1633037700000|2021-09-30 21:35:00|442.71|440.11|442.87|440.27|442.9|440.3|442.48|439.88|0
1633038000000|2021-09-30 21:40:00|442.89|440.29|442.71|440.11|443.17|440.57|442.68|440.08|0
1633038300000|2021-09-30 21:45:00|442.68|440.08|442.83|440.23|442.83|440.23|442.56|439.96|0
1633038600000|2021-09-30 21:50:00|442.71|440.11|442.88|440.28|442.88|440.28|442.56|439.96|0
1633038900000|2021-09-30 21:55:00|442.86|440.26|442.8|440.2|442.93|440.33|442.77|440.17|0
1633039200000|2021-09-30 22:00:00|443.66|441.06|444.79|442.19|445.67|443.07|443.48|440.88|0
1633039500000|2021-09-30 22:05:00|444.62|442.02|446.19|443.59|446.19|443.59|443.05|440.45|0
1633039800000|2021-09-30 22:10:00|446.27|443.67|445.66|443.06|446.36|443.76|445.31|442.71|0
1633040100000|2021-09-30 22:15:00|445.83|443.23|444.09|441.49|446.36|443.76|443.91|441.31|0
1633040400000|2021-09-30 22:20:00|444.26|441.66|443.91|441.31|444.26|441.66|443.56|440.96|0
1633040700000|2021-09-30 22:25:00|443.74|441.14|441.99|439.39|443.74|441.14|441.3|438.7|0
1633041000000|2021-09-30 22:30:00|442.34|439.74|442.51|439.91|443.04|440.44|441.99|439.39|0
1633041300000|2021-09-30 22:35:00|442.6|440|442.68|440.08|443.21|440.61|442.34|439.74|0
1633041600000|2021-09-30 22:40:00|442.86|440.26|443.38|440.78|443.55|440.95|442.33|439.73|0
1633041900000|2021-09-30 22:45:00|443.55|440.95|444.07|441.47|444.07|441.47|443.2|440.6|0
1633042200000|2021-09-30 22:50:00|443.9|441.3|444.94|442.34|444.94|442.34|443.72|441.12|0
1633042500000|2021-09-30 22:55:00|445.12|442.52|444.94|442.34|445.12|442.52|444.42|441.82|0
1633042800000|2021-09-30 23:00:00|445.02|442.42|444.24|441.64|445.46|442.86|444.24|441.64|0
1633043100000|2021-09-30 23:05:00|444.59|441.99|445.11|442.51|445.11|442.51|444.24|441.64|0
1633043400000|2021-09-30 23:10:00|445.63|443.03|446.15|443.55|447.03|444.43|445.63|443.03|0
1633043700000|2021-09-30 23:15:00|446.33|443.73|447.37|444.77|447.55|444.95|446.33|443.73|0
1633044000000|2021-09-30 23:20:00|447.2|444.6|447.55|444.95|447.9|445.3|447.02|444.42|0
1633044300000|2021-09-30 23:25:00|447.72|445.12|448.24|445.64|448.42|445.82|447.37|444.77|0
1633044600000|2021-09-30 23:30:00|448.42|445.82|446.93|444.33|448.59|445.99|446.49|443.89|0
1633044900000|2021-09-30 23:35:00|446.84|444.24|446.84|444.24|447.37|444.77|445.97|443.37|0
1633045200000|2021-09-30 23:40:00|446.92|444.32|447.1|444.5|447.36|444.76|446.22|443.62|0
1633045500000|2021-09-30 23:45:00|447.01|444.41|445.26|442.66|447.36|444.76|444.57|441.97|0
1633045800000|2021-09-30 23:50:00|445.09|442.49|446.39|443.79|446.66|444.06|444.91|442.31|0
1633046100000|2021-09-30 23:55:00|446.31|443.71|446.66|444.06|446.83|444.23|445.43|442.83|0
1633046400000|2021-10-01 00:00:00|446.31|443.71|447.7|445.1|447.88|445.28|445.08|442.48|0
1633046700000|2021-10-01 00:05:00|447.88|445.28|448.57|445.97|449.1|446.5|447.53|444.93|0
1633047000000|2021-10-01 00:10:00|448.4|445.8|449.62|447.02|449.8|447.2|448.05|445.45|0
1633047300000|2021-10-01 00:15:00|449.53|446.93|448.83|446.23|450.15|447.55|448.57|445.97|0
1633047600000|2021-10-01 00:20:00|448.92|446.32|449.27|446.67|449.44|446.84|448.04|445.44|0
1633047900000|2021-10-01 00:25:00|449.09|446.49|448.56|445.96|449.44|446.84|448.04|445.44|0
1633048200000|2021-10-01 00:30:00|448.65|446.05|447.86|445.26|449.62|447.02|446.99|444.39|0
1633048500000|2021-10-01 00:35:00|447.77|445.17|449.61|447.01|449.79|447.19|447.69|445.09|0
1633048800000|2021-10-01 00:40:00|449.44|446.84|449.43|446.83|449.79|447.19|449.08|446.48|0
1633049100000|2021-10-01 00:45:00|449.26|446.66|448.03|445.43|449.26|446.66|447.33|444.73|0
1633049400000|2021-10-01 00:50:00|447.85|445.25|445.14|442.54|448.2|445.6|444.01|441.41|0
1633049700000|2021-10-01 00:55:00|445.06|442.46|441.22|438.62|445.23|442.63|441.22|438.62|0
1633050000000|2021-10-01 01:00:00|441.57|438.97|435.67|433.07|442.44|439.84|433.94|431.34|0
1633050300000|2021-10-01 01:05:00|435.33|432.73|427.15|424.55|435.84|433.24|426.21|423.61|0
1633050600000|2021-10-01 01:10:00|427.24|424.64|426.73|424.13|428.09|425.49|423.3|420.7|0
1633050900000|2021-10-01 01:15:00|426.56|423.96|428.1|425.5|430.66|428.06|426.22|423.62|0
1633051200000|2021-10-01 01:20:00|428.27|425.67|430.49|427.89|431.86|429.26|428.1|425.5|0
1633051500000|2021-10-01 01:25:00|430.66|428.06|429.8|427.2|431.34|428.74|428.95|426.35|0
1633051800000|2021-10-01 01:30:00|429.63|427.03|429.82|427.22|430.67|428.07|427.41|424.81|0
1633052100000|2021-10-01 01:35:00|429.99|427.39|428.79|426.19|430.16|427.56|425.39|422.79|0
1633052400000|2021-10-01 01:40:00|427.94|425.34|430.14|427.54|430.31|427.71|426.24|423.64|0
1633052700000|2021-10-01 01:45:00|429.97|427.37|427.92|425.32|430.31|427.71|427.49|424.89|0
1633053000000|2021-10-01 01:50:00|428.09|425.49|428.6|426|429.11|426.51|426.73|424.13|0
1633053300000|2021-10-01 01:55:00|428.43|425.83|427.06|424.46|429.71|427.11|425.44|422.84|0
1633053600000|2021-10-01 02:00:00|427.23|424.63|427.82|425.22|428.26|425.66|426.21|423.61|0
1633053900000|2021-10-01 02:05:00|427.91|425.31|427.4|424.8|428.59|425.99|426.38|423.78|0
1633054200000|2021-10-01 02:10:00|427.57|424.97|427.74|425.14|428.76|426.16|426.72|424.12|0
1633054500000|2021-10-01 02:15:00|427.91|425.31|426.88|424.28|428.08|425.48|426.37|423.77|0
1633054800000|2021-10-01 02:20:00|426.79|424.19|428.07|425.47|428.41|425.81|426.79|424.19|0
1633055100000|2021-10-01 02:25:00|428.16|425.56|428.66|426.06|428.93|426.33|427.9|425.3|0
1633055400000|2021-10-01 02:30:00|428.92|426.32|428.07|425.47|429.44|426.84|426.88|424.28|0
1633055700000|2021-10-01 02:35:00|428.24|425.64|428.92|426.32|429.09|426.49|426.7|424.1|0
1633056000000|2021-10-01 02:40:00|428.75|426.15|428.92|426.32|429.6|427|428.41|425.81|0
1633056300000|2021-10-01 02:45:00|429.09|426.49|425.85|423.25|429.26|426.66|425.51|422.91|0
1633056600000|2021-10-01 02:50:00|426.02|423.42|426.69|424.09|426.86|424.26|425|422.4|0
1633056900000|2021-10-01 02:55:00|426.52|423.92|426.69|424.09|426.69|424.09|425.16|422.56|0
1633057200000|2021-10-01 03:00:00|427.37|424.77|428.21|425.61|430.62|428.02|427.37|424.77|0
1633057500000|2021-10-01 03:05:00|428.39|425.79|427.53|424.93|428.56|425.96|426.85|424.25|0
1633057800000|2021-10-01 03:10:00|427.7|425.1|427.01|424.41|428.72|426.12|426.84|424.24|0
1633058100000|2021-10-01 03:15:00|426.84|424.24|426.67|424.07|427.53|424.93|426.33|423.73|0
1633058400000|2021-10-01 03:20:00|426.5|423.9|428.03|425.43|428.03|425.43|426.5|423.9|0
1633058700000|2021-10-01 03:25:00|428.55|425.95|427.86|425.26|428.55|425.95|427.01|424.41|0
1633059000000|2021-10-01 03:30:00|428.03|425.43|429.22|426.62|430.08|427.48|428.03|425.43|0
1633059300000|2021-10-01 03:35:00|429.4|426.8|428.37|425.77|429.91|427.31|428.37|425.77|0
1633059600000|2021-10-01 03:40:00|428.54|425.94|427.34|424.74|428.54|425.94|427|424.4|0
1633059900000|2021-10-01 03:45:00|427.17|424.57|426.48|423.88|427.85|425.25|426.14|423.54|0
1633060200000|2021-10-01 03:50:00|426.65|424.05|426.14|423.54|426.65|424.05|424.95|422.35|0
1633060500000|2021-10-01 03:55:00|425.88|423.28|425.54|422.94|426.14|423.54|424.6|422|0
1633060800000|2021-10-01 04:00:00|425.46|422.86|425.71|423.11|426.82|424.22|425.45|422.85|0
1633061100000|2021-10-01 04:05:00|425.62|423.02|426.13|423.53|426.31|423.71|425.45|422.85|0
1633061400000|2021-10-01 04:10:00|426.3|423.7|426.3|423.7|426.47|423.87|425.45|422.85|0
1633061700000|2021-10-01 04:15:00|426.21|423.61|426.81|424.21|426.98|424.38|425.96|423.36|0
1633062000000|2021-10-01 04:20:00|426.64|424.04|426.47|423.87|426.81|424.21|425.61|423.01|0
1633062300000|2021-10-01 04:25:00|426.3|423.7|424.25|421.65|426.98|424.38|424.25|421.65|0
1633062600000|2021-10-01 04:30:00|424.42|421.82|424.59|421.99|425.44|422.84|424.08|421.48|0
1633062900000|2021-10-01 04:35:00|424.93|422.33|425.44|422.84|425.61|423.01|424.42|421.82|0
1633063200000|2021-10-01 04:40:00|425.61|423.01|424.75|422.15|425.78|423.18|424.41|421.81|0
1633063500000|2021-10-01 04:45:00|424.66|422.06|426.11|423.51|426.62|424.02|423.9|421.3|0
1633063800000|2021-10-01 04:50:00|426.28|423.68|426.45|423.85|427.31|424.71|426.19|423.59|0
1633064100000|2021-10-01 04:55:00|426.28|423.68|427.13|424.53|427.64|425.04|425.94|423.34|0
1633064400000|2021-10-01 05:00:00|427.47|424.87|425.76|423.16|427.81|425.21|425.59|422.99|0
1633064700000|2021-10-01 05:05:00|425.42|422.82|425.76|423.16|426.1|423.5|424.4|421.8|0
1633065000000|2021-10-01 05:10:00|425.59|422.99|425.76|423.16|426.27|423.67|424.74|422.14|0
1633065300000|2021-10-01 05:15:00|425.59|422.99|428.49|425.89|429|426.4|425.42|422.82|0
1633065600000|2021-10-01 05:20:00|428.66|426.06|427.46|424.86|428.66|426.06|426.44|423.84|0
1633065900000|2021-10-01 05:25:00|427.63|425.03|427.03|424.43|428.57|425.97|426.43|423.83|0
1633066200000|2021-10-01 05:30:00|427.11|424.51|427.45|424.85|428.31|425.71|427.03|424.43|0
1633066500000|2021-10-01 05:35:00|427.28|424.68|428.65|426.05|428.65|426.05|427.11|424.51|0
1633066800000|2021-10-01 05:40:00|428.48|425.88|428.82|426.22|429.58|426.98|428.13|425.53|0
1633067100000|2021-10-01 05:45:00|428.99|426.39|428.38|425.78|430.87|428.27|428.3|425.7|0
1633067400000|2021-10-01 05:50:00|428.81|426.21|427.61|425.01|429.84|427.24|426.58|423.98|0
1633067700000|2021-10-01 05:55:00|427.69|425.09|429.32|426.72|429.32|426.72|426.58|423.98|0
1633068000000|2021-10-01 06:00:00|429.66|427.06|430.94|428.34|432.75|430.15|428.98|426.38|0
1633068300000|2021-10-01 06:05:00|431.2|428.6|430.51|427.91|432.75|430.15|430.34|427.74|0
1633068600000|2021-10-01 06:10:00|430.69|428.09|426.57|423.97|430.86|428.26|426.57|423.97|0
1633068900000|2021-10-01 06:15:00|426.4|423.8|424.18|421.58|426.74|424.14|423.16|420.56|0
1633069200000|2021-10-01 06:20:00|423.84|421.24|420.96|418.36|423.84|421.24|419.01|416.41|0
1633069500000|2021-10-01 06:25:00|421.13|418.53|421.64|419.04|422.15|419.55|418.59|415.99|0
1633069800000|2021-10-01 06:30:00|421.89|419.29|420.11|417.51|421.89|419.29|419.77|417.17|0
1633070100000|2021-10-01 06:35:00|420.28|417.68|421.46|418.86|421.63|419.03|420.28|417.68|0
1633070400000|2021-10-01 06:40:00|421.29|418.69|420.1|417.5|422.31|419.71|420.1|417.5|0
1633070700000|2021-10-01 06:45:00|420.27|417.67|420.61|418.01|421.12|418.52|419.68|417.08|0
1633071000000|2021-10-01 06:50:00|420.44|417.84|417.9|415.3|421.46|418.86|417.56|414.96|0
1633071300000|2021-10-01 06:55:00|418.07|415.47|421.96|419.36|422.13|419.53|417.22|414.62|0
1633071600000|2021-10-01 07:00:00|422.98|420.38|419.21|416.61|422.98|420.38|416.77|414.17|0
1633071900000|2021-10-01 07:05:00|418.84|416.64|419.18|416.98|420.36|418.16|416.3|414.1|0
1633072200000|2021-10-01 07:10:00|419.01|416.81|422.57|420.37|422.57|420.37|416.47|414.27|0
1633072500000|2021-10-01 07:15:00|423.08|420.88|425.63|423.43|425.63|423.43|419.68|417.48|0
1633072800000|2021-10-01 07:20:00|425.72|423.52|426.57|424.37|427|424.8|423.76|421.56|0
1633073100000|2021-10-01 07:25:00|426.74|424.54|429.14|426.94|429.65|427.45|424.78|422.58|0
1633073400000|2021-10-01 07:30:00|429.31|427.11|428.11|425.91|429.48|427.28|427.25|425.05|0
1633073700000|2021-10-01 07:35:00|428.45|426.25|425.71|423.51|430.16|427.96|425.54|423.34|0
1633074000000|2021-10-01 07:40:00|425.37|423.17|424.68|422.48|427.76|425.56|423.83|421.63|0
1633074300000|2021-10-01 07:45:00|424.85|422.65|424|421.8|425.36|423.16|421.52|419.32|0
1633074600000|2021-10-01 07:50:00|423.82|421.62|427.32|425.12|427.32|425.12|423.82|421.62|0
1633074900000|2021-10-01 07:55:00|427.58|425.38|426.04|423.84|430.67|428.47|426.04|423.84|0
1633075200000|2021-10-01 08:00:00|425.87|423.67|426.55|424.35|428.26|426.06|425.87|423.67|0
1633075500000|2021-10-01 08:05:00|426.72|424.52|423.99|421.79|427.06|424.86|423.47|421.27|0
1633075800000|2021-10-01 08:10:00|424.07|421.87|422.45|420.25|425.35|423.15|422.11|419.91|0
1633076100000|2021-10-01 08:15:00|422.28|420.08|421.6|419.4|422.96|420.76|421.09|418.89|0
1633076400000|2021-10-01 08:20:00|421.43|419.23|421.77|419.57|421.77|419.57|419.38|417.18|0
1633076700000|2021-10-01 08:25:00|421.6|419.4|423.81|421.61|423.98|421.78|420.92|418.72|0
1633077000000|2021-10-01 08:30:00|423.98|421.78|422.44|420.24|425.69|423.49|422.44|420.24|0
1633077300000|2021-10-01 08:35:00|422.61|420.41|423.97|421.77|424.49|422.29|422.61|420.41|0
1633077600000|2021-10-01 08:40:00|424.15|421.95|425.68|423.48|426.7|424.5|422.27|420.07|0
1633077900000|2021-10-01 08:45:00|426.02|423.82|423.8|421.6|426.87|424.67|421.76|419.56|0
1633078200000|2021-10-01 08:50:00|423.97|421.77|423.46|421.26|424.65|422.45|422.86|420.66|0
1633078500000|2021-10-01 08:55:00|423.63|421.43|424.13|421.93|424.14|421.94|421.24|419.04|0
1633078800000|2021-10-01 09:00:00|423.96|421.76|426.01|423.81|426.01|423.81|423.96|421.76|0
1633079100000|2021-10-01 09:05:00|426.18|423.98|424.98|422.78|426.69|424.49|424.81|422.61|0
1633079400000|2021-10-01 09:10:00|425.32|423.12|427.11|424.91|427.2|425|425.32|423.12|0
1633079700000|2021-10-01 09:15:00|427.2|425|425.49|423.29|427.54|425.34|425.49|423.29|0
1633080000000|2021-10-01 09:20:00|425.83|423.63|425.66|423.46|428.05|425.85|425.66|423.46|0
1633080300000|2021-10-01 09:25:00|425.74|423.54|427.36|425.16|427.53|425.33|425.66|423.46|0
1633080600000|2021-10-01 09:30:00|427.19|424.99|425.48|423.28|428.56|426.36|425.31|423.11|0
1633080900000|2021-10-01 09:35:00|425.31|423.11|424.97|422.77|425.48|423.28|424.11|421.91|0
1633081200000|2021-10-01 09:40:00|425.14|422.94|424.11|421.91|425.65|423.45|424.11|421.91|0
1633081500000|2021-10-01 09:45:00|424.28|422.08|425.13|422.93|425.3|423.1|424.11|421.91|0
1633081800000|2021-10-01 09:50:00|424.96|422.76|424.28|422.08|425.64|423.44|424.11|421.91|0
1633082100000|2021-10-01 09:55:00|424.11|421.91|426.32|424.12|426.32|424.12|424.11|421.91|0
1633082400000|2021-10-01 10:00:00|425.98|423.78|426.49|424.29|428.2|426|425.64|423.44|0
1633082700000|2021-10-01 10:05:00|426.66|424.46|427.69|425.49|428.54|426.34|426.49|424.29|0
1633083000000|2021-10-01 10:10:00|427.51|425.31|430.25|428.05|430.6|428.4|427.34|425.14|0
1633083300000|2021-10-01 10:15:00|430.6|428.4|429.91|427.71|430.94|428.74|429.57|427.37|0
1633083600000|2021-10-01 10:20:00|429.74|427.54|427.34|425.14|430.08|427.88|427.34|425.14|0
1633083900000|2021-10-01 10:25:00|427.16|424.96|428.44|426.24|428.7|426.5|427.16|424.96|0
1633084200000|2021-10-01 10:30:00|428.36|426.16|429.39|427.19|430.59|428.39|428.36|426.16|0
1633084500000|2021-10-01 10:35:00|429.56|427.36|428.35|426.15|429.73|427.53|428.35|426.15|0
1633084800000|2021-10-01 10:40:00|428.53|426.33|429.38|427.18|429.55|427.35|427.5|425.3|0
1633085100000|2021-10-01 10:45:00|429.72|427.52|429.38|427.18|429.89|427.69|428.35|426.15|0
1633085400000|2021-10-01 10:50:00|429.55|427.35|429.97|427.77|430.23|428.03|428.35|426.15|0
1633085700000|2021-10-01 10:55:00|429.89|427.69|431.6|429.4|431.95|429.75|429.89|427.69|0
1633086000000|2021-10-01 11:00:00|431.95|429.75|434.53|432.33|434.53|432.33|431.6|429.4|0
1633086300000|2021-10-01 11:05:00|434.35|432.15|434.07|431.87|437.32|435.12|433.72|431.52|0
1633086600000|2021-10-01 11:10:00|434.15|431.95|436.83|434.63|436.83|434.63|434.07|431.87|0
1633086900000|2021-10-01 11:15:00|437|434.8|438.21|436.01|440.12|437.92|436.48|434.28|0
1633087200000|2021-10-01 11:20:00|438.04|435.84|440.73|438.53|440.82|438.62|438.04|435.84|0
1633087500000|2021-10-01 11:25:00|440.82|438.62|444.65|442.45|445.52|443.32|440.82|438.62|0
1633087800000|2021-10-01 11:30:00|445|442.8|446.71|444.51|450.07|447.87|444.3|442.1|0
1633088100000|2021-10-01 11:35:00|446.53|444.33|448.46|446.26|451.28|449.08|446.53|444.33|0
1633088400000|2021-10-01 11:40:00|448.29|446.09|447.41|445.21|448.99|446.79|447.06|444.86|0
1633088700000|2021-10-01 11:45:00|447.58|445.38|449.64|447.44|453.9|451.7|447.49|445.29|0
1633089000000|2021-10-01 11:50:00|450.64|448.44|445.41|443.21|451.7|449.5|445.41|443.21|0
1633089300000|2021-10-01 11:55:00|445.24|443.04|447.47|445.27|447.47|445.27|444.36|442.16|0
1633089600000|2021-10-01 12:00:00|448|445.8|448.7|446.5|449.58|447.38|447.82|445.62|0
1633089900000|2021-10-01 12:05:00|448.88|446.68|449.05|446.85|449.76|447.56|447.82|445.62|0
1633090200000|2021-10-01 12:10:00|448.7|446.5|448.52|446.32|448.87|446.67|446.76|444.56|0
1633090500000|2021-10-01 12:15:00|448.43|446.23|452.39|450.19|452.57|450.37|448.34|446.14|0
1633090800000|2021-10-01 12:20:00|452.75|450.55|450.98|448.78|453.63|451.43|450.8|448.6|0
1633091100000|2021-10-01 12:25:00|450.8|448.6|453.45|451.25|453.63|451.43|450.8|448.6|0
1633091400000|2021-10-01 12:30:00|453.62|451.42|448.51|446.31|454.16|451.96|448.51|446.31|0
1633091700000|2021-10-01 12:35:00|447.98|445.78|444.82|442.62|448.16|445.96|444.47|442.27|0
1633092000000|2021-10-01 12:40:00|445|442.8|444.82|442.62|447.8|445.6|444.29|442.09|0
1633092300000|2021-10-01 12:45:00|444.99|442.79|444.99|442.79|445.7|443.5|443.59|441.39|0
1633092600000|2021-10-01 12:50:00|444.64|442.44|446.22|444.02|446.74|444.54|444.47|442.27|0
1633092900000|2021-10-01 12:55:00|446.13|443.93|446.57|444.37|447.27|445.07|445.52|443.32|0
1633093200000|2021-10-01 13:00:00|446.92|444.72|450.61|448.41|450.78|448.58|446.74|444.54|0
1633093500000|2021-10-01 13:05:00|450.43|448.23|448.67|446.47|451.14|448.94|448.49|446.29|0
1633093800000|2021-10-01 13:10:00|448.84|446.64|450.51|448.31|450.6|448.4|448.75|446.55|0
1633094100000|2021-10-01 13:15:00|450.43|448.23|451.31|449.11|451.83|449.63|450.43|448.23|0
1633094400000|2021-10-01 13:20:00|451.13|448.93|450.95|448.75|451.83|449.63|449.72|447.52|0
1633094700000|2021-10-01 13:25:00|450.77|448.57|450.68|448.48|451.48|449.28|450.24|448.04|0
1633095000000|2021-10-01 13:30:00|450.6|448.4|445.36|443.16|454.83|452.63|444.48|442.28|0
1633095300000|2021-10-01 13:35:00|444.13|441.93|440.98|438.78|447.82|445.62|440.98|438.78|0
1633095600000|2021-10-01 13:40:00|440.8|438.6|439.97|437.77|445.35|443.15|439.97|437.77|0
1633095900000|2021-10-01 13:45:00|439.62|437.42|441.89|439.69|443.28|441.08|438.06|435.86|0
1633096200000|2021-10-01 13:50:00|440.84|438.64|440.14|437.94|442.41|440.21|437.36|435.16|0
1633096500000|2021-10-01 13:55:00|439.62|437.42|440.22|438.02|440.31|438.11|436.32|434.12|0
1633096800000|2021-10-01 14:00:00|440.49|438.29|440.66|438.46|446.77|444.57|437.7|435.5|0
1633097100000|2021-10-01 14:05:00|439.79|437.59|442.57|440.37|445.02|442.82|438.57|436.37|0
1633097400000|2021-10-01 14:10:00|443.1|440.9|441.21|439.01|444.32|442.12|439.96|437.76|0
1633097700000|2021-10-01 14:15:00|441.03|438.83|429.92|427.72|441.03|438.83|429.06|426.86|0
1633098000000|2021-10-01 14:20:00|430.1|427.9|425.01|422.81|430.79|428.59|424.42|422.22|0
1633098300000|2021-10-01 14:25:00|425.62|423.42|427.51|425.31|430.61|428.41|424.42|422.22|0
1633098600000|2021-10-01 14:30:00|426.82|424.62|427.85|425.65|429.4|427.2|425.96|423.76|0
1633098900000|2021-10-01 14:35:00|428.19|425.99|426.3|424.1|431.47|429.27|426.13|423.93|0
1633099200000|2021-10-01 14:40:00|425.27|423.07|426.81|424.61|431.12|428.92|425.27|423.07|0
1633099500000|2021-10-01 14:45:00|426.47|424.27|433.57|431.37|433.57|431.37|424.92|422.72|0
1633099800000|2021-10-01 14:50:00|433.74|431.54|432.36|430.16|434.26|432.06|431.32|429.12|0
1633100100000|2021-10-01 14:55:00|432.18|429.98|438.93|436.73|439.63|437.43|432.18|429.98|0
1633100400000|2021-10-01 15:00:00|439.1|436.9|438.58|436.38|442.58|440.38|438.41|436.21|0
1633100700000|2021-10-01 15:05:00|438.93|436.73|433.03|430.83|440.77|438.57|433.03|430.83|0
1633101000000|2021-10-01 15:10:00|433.37|431.17|446.6|444.4|449.85|447.65|432.68|430.48|0
1633101300000|2021-10-01 15:15:00|446.42|444.22|447.82|445.62|448.18|445.98|444.85|442.65|0
1633101600000|2021-10-01 15:20:00|448|445.8|450.63|448.43|450.81|448.61|445.72|443.52|0
1633101900000|2021-10-01 15:25:00|450.46|448.26|447.47|445.27|450.99|448.79|446.94|444.74|0
1633102200000|2021-10-01 15:30:00|447.29|445.09|451.33|449.13|451.33|449.13|446.77|444.57|0
1633102500000|2021-10-01 15:35:00|451.16|448.96|453.8|451.6|454.69|452.49|449.57|447.37|0
1633102800000|2021-10-01 15:40:00|453.98|451.78|457.16|454.96|457.69|455.49|453.27|451.07|0
1633103100000|2021-10-01 15:45:00|457.34|455.14|456.45|454.25|458.93|456.73|456.27|454.07|0
1633103400000|2021-10-01 15:50:00|456.27|454.07|456.98|454.78|456.98|454.78|453.09|450.89|0
1633103700000|2021-10-01 15:55:00|456.09|453.89|454.32|452.12|456.09|453.89|452.2|450|0
1633104000000|2021-10-01 16:00:00|454.85|452.65|452.2|450|455.91|453.71|451.14|448.94|0
1633104300000|2021-10-01 16:05:00|452.55|450.35|455.91|453.71|456.44|454.24|451.5|449.3|0
1633104600000|2021-10-01 16:10:00|455.38|453.18|451.53|449.33|455.49|453.29|451.53|449.33|0
1633104900000|2021-10-01 16:15:00|451.71|449.51|451|448.8|452.59|450.39|449.07|446.87|0
1633105200000|2021-10-01 16:20:00|451.18|448.98|454.71|452.51|456.12|453.92|451.18|448.98|0
1633105500000|2021-10-01 16:25:00|454.88|452.68|454.53|452.33|455.77|453.57|453.29|451.09|0
1633105800000|2021-10-01 16:30:00|454.35|452.15|455.94|453.74|457.18|454.98|454.17|451.97|0
1633106100000|2021-10-01 16:35:00|455.76|453.56|453.46|451.26|457.36|455.16|452.58|450.38|0
1633106400000|2021-10-01 16:40:00|453.64|451.44|455.05|452.85|455.58|453.38|453.46|451.26|0
1633106700000|2021-10-01 16:45:00|455.41|453.21|454.87|452.67|457.18|454.98|454.7|452.5|0
1633107000000|2021-10-01 16:50:00|455.23|453.03|455.05|452.85|455.93|453.73|451.87|449.67|0
1633107300000|2021-10-01 16:55:00|455.22|453.02|453.63|451.43|455.4|453.2|452.39|450.19|0
1633107600000|2021-10-01 17:00:00|453.98|451.78|454.33|452.13|455.75|453.55|450.81|448.61|0
1633107900000|2021-10-01 17:05:00|454.51|452.31|458.76|456.56|458.76|456.56|454.16|451.96|0
1633108200000|2021-10-01 17:10:00|459.3|457.1|458.58|456.38|460.01|457.81|457.7|455.5|0
1633108500000|2021-10-01 17:15:00|459.12|456.92|458.58|456.38|460.18|457.98|457.69|455.49|0
1633108800000|2021-10-01 17:20:00|458.4|456.2|460|457.8|460.71|458.51|458.05|455.85|0
1633109100000|2021-10-01 17:25:00|460.08|457.88|459.11|456.91|460.89|458.69|459.11|456.91|0
1633109400000|2021-10-01 17:30:00|459.64|457.44|463.38|461.18|463.74|461.54|459.29|457.09|0
1633109700000|2021-10-01 17:35:00|463.02|460.82|463.94|461.74|466.65|464.45|463.02|460.82|0
1633110000000|2021-10-01 17:40:00|464.12|461.92|465.72|463.52|465.72|463.52|464.12|461.92|0
1633110300000|2021-10-01 17:45:00|465.9|463.7|471.46|469.26|471.46|469.26|465.01|462.81|0
1633110600000|2021-10-01 17:50:00|471.28|469.08|470.56|468.36|471.28|469.08|469.12|466.92|0
1633110900000|2021-10-01 17:55:00|470.74|468.54|467.33|465.13|470.74|468.54|466.97|464.77|0
1633111200000|2021-10-01 18:00:00|468.4|466.2|470.01|467.81|470.55|468.35|467.5|465.3|0
1633111500000|2021-10-01 18:05:00|470.55|468.35|470.91|468.71|472.71|470.51|470.55|468.35|0
1633111800000|2021-10-01 18:10:00|471.09|468.89|470.55|468.35|471.99|469.79|469.65|467.45|0
1633112100000|2021-10-01 18:15:00|470.73|468.53|471.8|469.6|472.34|470.14|470.45|468.25|0
1633112400000|2021-10-01 18:20:00|471.98|469.78|473.06|470.86|473.78|471.58|471.62|469.42|0
1633112700000|2021-10-01 18:25:00|473.24|471.04|472.52|470.32|474.68|472.48|472.16|469.96|0
1633113000000|2021-10-01 18:30:00|472.7|470.5|473.41|471.21|474.5|472.3|472.34|470.14|0
1633113300000|2021-10-01 18:35:00|473.23|471.03|474.31|472.11|474.67|472.47|473.23|471.03|0
1633113600000|2021-10-01 18:40:00|474.49|472.29|472.15|469.95|475.75|473.55|472.15|469.95|0
1633113900000|2021-10-01 18:45:00|472.69|470.49|474.85|472.65|474.85|472.65|472.15|469.95|0
1633114200000|2021-10-01 18:50:00|474.67|472.47|477.73|475.53|477.73|475.53|473.05|470.85|0
1633114500000|2021-10-01 18:55:00|477.55|475.35|477.91|475.71|479.18|476.98|477.19|474.99|0
1633114800000|2021-10-01 19:00:00|478.09|475.89|482.07|479.87|482.26|480.06|478.09|475.89|0
1633115100000|2021-10-01 19:05:00|482.26|480.06|482.44|480.24|482.44|480.24|480.8|478.6|0
1633115400000|2021-10-01 19:10:00|482.07|479.87|485.16|482.96|485.16|482.96|482.07|479.87|0
1633115700000|2021-10-01 19:15:00|485.34|483.14|482.25|480.05|486.98|484.78|481.7|479.5|0
1633116000000|2021-10-01 19:20:00|482.43|480.23|482.07|479.87|484.07|481.87|481.88|479.68|0
1633116300000|2021-10-01 19:25:00|482.25|480.05|478.44|476.24|482.25|480.05|478.44|476.24|0
1633116600000|2021-10-01 19:30:00|478.62|476.42|479.73|477.53|479.9|477.7|475.91|473.71|0
1633116900000|2021-10-01 19:35:00|479.91|477.71|476.47|474.27|479.91|477.71|476.47|474.27|0
1633117200000|2021-10-01 19:40:00|476.83|474.63|477.73|475.53|477.74|475.54|475.75|473.55|0
1633117500000|2021-10-01 19:45:00|477.19|474.99|474.3|472.1|478.28|476.08|472.86|470.66|0
1633117800000|2021-10-01 19:50:00|476.65|474.45|479.54|477.34|482.44|480.24|474.48|472.28|0
1633118100000|2021-10-01 19:55:00|478.81|476.61|472.14|469.94|478.99|476.79|469.27|467.07|0
1633118400000|2021-10-01 20:00:00|473.04|470.84|476.64|474.44|477.9|475.7|473.04|470.84|0
1633118700000|2021-10-01 20:05:00|477.18|474.98|476.82|474.62|477.36|475.16|476.1|473.9|0
1633119000000|2021-10-01 20:10:00|477.36|475.16|473.93|471.73|477.9|475.7|473.57|471.37|0
1633331100000|2021-10-04 07:05:00|456.26|454.06|459.63|457.43|459.63|457.43|456.09|453.89|0
1633331400000|2021-10-04 07:10:00|459.81|457.61|462.47|460.27|463.01|460.81|459.45|457.25|0
1633331700000|2021-10-04 07:15:00|462.11|459.91|458.2|456|462.47|460.27|457.85|455.65|0
1633332000000|2021-10-04 07:20:00|458.29|456.09|456.61|454.41|460.24|458.04|456.25|454.05|0
1633332300000|2021-10-04 07:25:00|456.43|454.23|454.21|452.01|456.96|454.76|452.89|450.69|0
1633332600000|2021-10-04 07:30:00|454.31|452.11|454.54|452.34|455.6|453.4|452.01|449.81|0
1633332900000|2021-10-04 07:35:00|454.27|452.07|456.65|454.45|457.54|455.34|454.01|451.81|0
1633333200000|2021-10-04 07:40:00|456.83|454.63|457.36|455.16|458.06|455.86|455.42|453.22|0
1633333500000|2021-10-04 07:45:00|457.18|454.98|459.91|457.71|461.07|458.87|455.77|453.57|0
1633333800000|2021-10-04 07:50:00|459.65|457.45|459.83|457.63|460.54|458.34|458.24|456.04|0
1633334100000|2021-10-04 07:55:00|460|457.8|460.79|458.59|461.24|459.04|459.47|457.27|0
1633334400000|2021-10-04 08:00:00|461.06|458.86|464.79|462.59|465.32|463.12|460.89|458.69|0
1633334700000|2021-10-04 08:05:00|464.7|462.5|463.54|461.34|466.03|463.83|463.19|460.99|0
1633335000000|2021-10-04 08:10:00|463.45|461.25|464.43|462.23|467.1|464.9|463.45|461.25|0
1633335300000|2021-10-04 08:15:00|463.89|461.69|461.94|459.74|464.33|462.13|461.94|459.74|0
1633335600000|2021-10-04 08:20:00|461.76|459.56|461.94|459.74|463.18|460.98|461.49|459.29|0
1633335900000|2021-10-04 08:25:00|461.76|459.56|460.52|458.32|463|460.8|460.52|458.32|0
1633336200000|2021-10-04 08:30:00|460.34|458.14|458.74|456.54|461.58|459.38|458.04|455.84|0
1633336500000|2021-10-04 08:35:00|458.21|456.01|456.97|454.77|459.45|457.25|456.97|454.77|0
1633336800000|2021-10-04 08:40:00|457.33|455.13|458.65|456.45|459.8|457.6|456.45|454.25|0
1633337100000|2021-10-04 08:45:00|458.56|456.36|459.27|457.07|459.8|457.6|457.5|455.3|0
1633337400000|2021-10-04 08:50:00|459.44|457.24|461.39|459.19|461.74|459.54|458.91|456.71|0
1633337700000|2021-10-04 08:55:00|461.03|458.83|464.58|462.38|465.12|462.92|459.97|457.77|0
1633338000000|2021-10-04 09:00:00|464.76|462.56|464.76|462.56|467.25|465.05|463.52|461.32|0
1633338300000|2021-10-04 09:05:00|465.11|462.91|465.11|462.91|467.07|464.87|464.58|462.38|0
1633338600000|2021-10-04 09:10:00|465.47|463.27|466.18|463.98|467.42|465.22|465.47|463.27|0
1633338900000|2021-10-04 09:15:00|466|463.8|465.37|463.17|466.71|464.51|464.57|462.37|0
1633339200000|2021-10-04 09:20:00|465.28|463.08|465.64|463.44|466.88|464.68|465.19|462.99|0
1633339500000|2021-10-04 09:25:00|465.81|463.61|466.17|463.97|467.42|465.22|465.28|463.08|0
1633339800000|2021-10-04 09:30:00|466.35|464.15|463.57|461.37|466.35|464.15|462.33|460.13|0
1633340100000|2021-10-04 09:35:00|463.39|461.19|463.21|461.01|463.57|461.37|461.79|459.59|0
1633340400000|2021-10-04 09:40:00|463.03|460.83|464.46|462.26|465.88|463.68|463.03|460.83|0
1633340700000|2021-10-04 09:45:00|464.28|462.08|465.07|462.87|465.34|463.14|463.56|461.36|0
1633341000000|2021-10-04 09:50:00|464.81|462.61|462.32|460.12|466.95|464.75|462.32|460.12|0
1633341300000|2021-10-04 09:55:00|462.67|460.47|463.2|461|463.82|461.62|462.14|459.94|0
1633341600000|2021-10-04 10:00:00|463.38|461.18|465.69|463.49|466.23|464.03|463.11|460.91|0
1633341900000|2021-10-04 10:05:00|465.51|463.31|465.87|463.67|466.23|464.03|464.27|462.07|0
1633342200000|2021-10-04 10:10:00|466.05|463.85|466.22|464.02|466.94|464.74|465.51|463.31|0
1633342500000|2021-10-04 10:15:00|466.13|463.93|463.37|461.17|466.84|464.64|463.37|461.17|0
1633342800000|2021-10-04 10:20:00|463.19|460.99|461.77|459.57|463.28|461.08|461.06|458.86|0
1633343100000|2021-10-04 10:25:00|461.41|459.21|463.19|460.99|463.37|461.17|460.88|458.68|0
1633343400000|2021-10-04 10:30:00|463.37|461.17|463.18|460.98|464.25|462.05|462.83|460.63|0
1633343700000|2021-10-04 10:35:00|463.09|460.89|462.38|460.18|463.54|461.34|461.58|459.38|0
1633344000000|2021-10-04 10:40:00|462.29|460.09|460.6|458.4|462.47|460.27|459.81|457.61|0
1633344300000|2021-10-04 10:45:00|460.69|458.49|461.49|459.29|461.76|459.56|459.36|457.16|0
1633344600000|2021-10-04 10:50:00|461.58|459.38|462.46|460.26|462.64|460.44|460.51|458.31|0
1633344900000|2021-10-04 10:55:00|462.64|460.44|464.6|462.4|465.31|463.11|462.64|460.44|0
1633345200000|2021-10-04 11:00:00|464.77|462.57|461.93|459.73|465.31|463.11|461.93|459.73|0
1633345500000|2021-10-04 11:05:00|461.75|459.55|461.74|459.54|462.46|460.26|460.68|458.48|0
1633345800000|2021-10-04 11:10:00|461.65|459.45|458.55|456.35|462.28|460.08|457.84|455.64|0
1633346100000|2021-10-04 11:15:00|458.2|456|458.72|456.52|460.14|457.94|458.19|455.99|0
1633346400000|2021-10-04 11:20:00|458.55|456.35|459.08|456.88|459.43|457.23|458.01|455.81|0
1633346700000|2021-10-04 11:25:00|459.25|457.05|460.67|458.47|460.85|458.65|458.9|456.7|0
1633347000000|2021-10-04 11:30:00|460.31|458.11|459.96|457.76|461.2|459|459.6|457.4|0
1633347300000|2021-10-04 11:35:00|459.6|457.4|461.55|459.35|461.55|459.35|459.6|457.4|0
1633347600000|2021-10-04 11:40:00|461.37|459.17|460.66|458.46|461.91|459.71|460.13|457.93|0
1633347900000|2021-10-04 11:45:00|460.48|458.28|459.24|457.04|460.66|458.46|459.24|457.04|0
1633348200000|2021-10-04 11:50:00|458.89|456.69|458.88|456.68|459.42|457.22|458|455.8|0
1633348500000|2021-10-04 11:55:00|458.71|456.51|461.01|458.81|461.54|459.34|458.53|456.33|0
1633348800000|2021-10-04 12:00:00|460.83|458.63|460.83|458.63|461.9|459.7|460.65|458.45|0
1633349100000|2021-10-04 12:05:00|461.54|459.34|463.14|460.94|463.67|461.47|461.54|459.34|0
1633349400000|2021-10-04 12:10:00|463.31|461.11|464.2|462|464.38|462.18|462.96|460.76|0
1633349700000|2021-10-04 12:15:00|464.74|462.54|463.49|461.29|464.91|462.71|463.13|460.93|0
1633350000000|2021-10-04 12:20:00|463.13|460.93|463.13|460.93|464.2|462|462.95|460.75|0
1633350300000|2021-10-04 12:25:00|463.31|461.11|464.02|461.82|464.19|461.99|462.77|460.57|0
1633350600000|2021-10-04 12:30:00|464.19|461.99|462.06|459.86|464.19|461.99|461.88|459.68|0
1633350900000|2021-10-04 12:35:00|461.88|459.68|464.55|462.35|464.55|462.35|461.88|459.68|0
1633351200000|2021-10-04 12:40:00|464.72|462.52|466.86|464.66|466.86|464.66|464.72|462.52|0
1633351500000|2021-10-04 12:45:00|467.04|464.84|469.36|467.16|470.26|468.06|467.04|464.84|0
1633351800000|2021-10-04 12:50:00|469.54|467.34|470.79|468.59|471.15|468.95|469.18|466.98|0
1633352100000|2021-10-04 12:55:00|470.61|468.41|468.82|466.62|470.79|468.59|468.82|466.62|0
1633352400000|2021-10-04 13:00:00|469|466.8|467.92|465.72|469|466.8|467.57|465.37|0
1633352700000|2021-10-04 13:05:00|468.1|465.9|466.85|464.65|468.82|466.62|466.85|464.65|0
1633353000000|2021-10-04 13:10:00|466.49|464.29|466.21|464.01|467.56|465.36|465.6|463.4|0
1633353300000|2021-10-04 13:15:00|466.04|463.84|465.68|463.48|466.57|464.37|465.32|463.12|0
1633353600000|2021-10-04 13:20:00|465.58|463.38|465.49|463.29|466.39|464.19|465.32|463.12|0
1633353900000|2021-10-04 13:25:00|465.32|463.12|465.31|463.11|465.85|463.65|464.6|462.4|0
1633354200000|2021-10-04 13:30:00|464.78|462.58|468.33|466.13|471.94|469.74|463.89|461.69|0
1633354500000|2021-10-04 13:35:00|467.08|464.88|466.54|464.34|467.61|465.41|463.14|460.94|0
1633354800000|2021-10-04 13:40:00|465.64|463.44|460.64|458.44|466.71|464.51|459.39|457.19|0
1633355100000|2021-10-04 13:45:00|459.93|457.73|460.1|457.9|462.24|460.04|458.5|456.3|0
1633355400000|2021-10-04 13:50:00|459.75|457.55|460.99|458.79|462.78|460.58|458.68|456.48|0
1633355700000|2021-10-04 13:55:00|461.35|459.15|463.66|461.46|463.66|461.46|459.92|457.72|0
1633356000000|2021-10-04 14:00:00|463.49|461.29|453.89|451.69|465.45|463.25|453.89|451.69|0
1633356300000|2021-10-04 14:05:00|453.53|451.33|454.65|452.45|455.89|453.69|450.61|448.41|0
1633356600000|2021-10-04 14:10:00|454.48|452.28|457.49|455.29|458.55|456.35|453.59|451.39|0
1633356900000|2021-10-04 14:15:00|456.42|454.22|450.06|447.86|457.31|455.11|449.88|447.68|0
1633357200000|2021-10-04 14:20:00|450.23|448.03|444.26|442.06|451.47|449.27|444.26|442.06|0
1633357500000|2021-10-04 14:25:00|444.61|442.41|444.18|441.98|446.96|444.76|441.98|439.78|0
1633357800000|2021-10-04 14:30:00|442.95|440.75|437.52|435.32|445.98|443.78|437.52|435.32|0
1633358100000|2021-10-04 14:35:00|437.35|435.15|433.59|431.39|437.35|435.15|430.15|427.95|0
1633358400000|2021-10-04 14:40:00|433.07|430.87|439.15|436.95|439.15|436.95|432.73|430.53|0
1633358700000|2021-10-04 14:45:00|438.97|436.77|433.43|431.23|438.97|436.77|433.43|431.23|0
1633359000000|2021-10-04 14:50:00|432.91|430.71|425.18|422.98|434.47|432.27|425.18|422.98|0
1633359300000|2021-10-04 14:55:00|424.83|422.63|431.35|429.15|431.53|429.33|424.66|422.46|0
1633359600000|2021-10-04 15:00:00|430.67|428.47|428.6|426.4|430.84|428.64|425.51|423.31|0
1633359900000|2021-10-04 15:05:00|428.43|426.23|431.89|429.69|432.92|430.72|425.68|423.48|0
1633360200000|2021-10-04 15:10:00|431.37|429.17|433.78|431.58|434.48|432.28|429.99|427.79|0
1633360500000|2021-10-04 15:15:00|432.92|430.72|432.92|430.72|435.17|432.97|430.16|427.96|0
1633360800000|2021-10-04 15:20:00|432.74|430.54|426.89|424.69|433.26|431.06|426.03|423.83|0
1633361100000|2021-10-04 15:25:00|427.06|424.86|429.12|426.92|430.15|427.95|424.57|422.37|0
1633361400000|2021-10-04 15:30:00|429.29|427.09|422.94|420.74|429.98|427.78|422.94|420.74|0
1633361700000|2021-10-04 15:35:00|422.77|420.57|419.35|417.15|424.48|422.28|419.18|416.98|0
1633362000000|2021-10-04 15:40:00|419.52|417.32|423.15|420.95|423.58|421.38|418.67|416.47|0
1633362300000|2021-10-04 15:45:00|422.89|420.69|423.92|421.72|425.29|423.09|422.04|419.84|0
1633362600000|2021-10-04 15:50:00|423.75|421.55|428.89|426.69|428.89|426.69|423.4|421.2|0
1633362900000|2021-10-04 15:55:00|429.07|426.87|431.67|429.47|433.23|431.03|426.31|424.11|0
1633363200000|2021-10-04 16:00:00|431.5|429.3|427.87|425.67|431.67|429.47|427.87|425.67|0
1633363500000|2021-10-04 16:05:00|428.04|425.84|432.01|429.81|432.53|430.33|427.87|425.67|0
1633363800000|2021-10-04 16:10:00|431.67|429.47|430.63|428.43|431.67|429.47|429.08|426.88|0
1633364100000|2021-10-04 16:15:00|430.46|428.26|430.11|427.91|431.84|429.64|428.9|426.7|0
1633364400000|2021-10-04 16:20:00|429.59|427.39|425.11|422.91|429.93|427.73|424.94|422.74|0
1633364700000|2021-10-04 16:25:00|424.85|422.65|424.76|422.56|426.66|424.46|423.74|421.54|0
1633365000000|2021-10-04 16:30:00|424.59|422.39|427.86|425.66|427.86|425.66|424.25|422.05|0
1633365300000|2021-10-04 16:35:00|427.68|425.48|424.76|422.56|427.86|425.66|424.07|421.87|0
1633365600000|2021-10-04 16:40:00|424.42|422.22|420.64|418.44|424.59|422.39|420.13|417.93|0
1633365900000|2021-10-04 16:45:00|420.47|418.27|422.7|420.5|422.87|420.67|419.45|417.25|0
1633366200000|2021-10-04 16:50:00|423.21|421.01|424.92|422.72|424.92|422.72|419.79|417.59|0
1633366500000|2021-10-04 16:55:00|424.75|422.55|423.55|421.35|426.12|423.92|423.55|421.35|0
1633366800000|2021-10-04 17:00:00|423.38|421.18|418.58|416.38|424.23|422.03|418.58|416.38|0
1633367100000|2021-10-04 17:05:00|418.76|416.56|426.63|424.43|427.32|425.12|418.24|416.04|0
1633367400000|2021-10-04 17:10:00|426.46|424.26|429.04|426.84|430.25|428.05|425.26|423.06|0
1633367700000|2021-10-04 17:15:00|428.53|426.33|425.94|423.74|428.7|426.5|425.08|422.88|0
1633368000000|2021-10-04 17:20:00|426.11|423.91|427.14|424.94|427.66|425.46|423.54|421.34|0
1633368300000|2021-10-04 17:25:00|426.97|424.77|423.19|420.99|427.14|424.94|422.67|420.47|0
1633368600000|2021-10-04 17:30:00|423.7|421.5|426.45|424.25|426.8|424.6|423.36|421.16|0
1633368900000|2021-10-04 17:35:00|426.28|424.08|427.65|425.45|427.65|425.45|424.73|422.53|0
1633369200000|2021-10-04 17:40:00|427.31|425.11|426.1|423.9|427.48|425.28|423.87|421.67|0
1633369500000|2021-10-04 17:45:00|425.76|423.56|428.16|425.96|428.16|425.96|424.55|422.35|0
1633369800000|2021-10-04 17:50:00|427.73|425.53|425.75|423.55|428.85|426.65|424.72|422.52|0
1633370100000|2021-10-04 17:55:00|425.92|423.72|424.03|421.83|426.09|423.89|423.86|421.66|0
1633370400000|2021-10-04 18:00:00|423.86|421.66|426.95|424.75|429.02|426.82|423.86|421.66|0
1633370700000|2021-10-04 18:05:00|427.12|424.92|428.84|426.64|430.57|428.37|425.75|423.55|0
1633371000000|2021-10-04 18:10:00|428.33|426.13|424.71|422.51|429.53|427.33|423.34|421.14|0
1633371300000|2021-10-04 18:15:00|424.37|422.17|427.98|425.78|428.67|426.47|424.37|422.17|0
1633371600000|2021-10-04 18:20:00|428.49|426.29|429.7|427.5|432.29|430.09|427.63|425.43|0
1633371900000|2021-10-04 18:25:00|429.53|427.33|426.76|424.56|429.53|427.33|425.91|423.71|0
1633372200000|2021-10-04 18:30:00|426.59|424.39|426.07|423.87|428.31|426.11|424.19|421.99|0
1633372500000|2021-10-04 18:35:00|425.73|423.53|427.45|425.25|428.48|426.28|424.01|421.81|0
1633372800000|2021-10-04 18:40:00|427.28|425.08|429|426.8|429.34|427.14|425.9|423.7|0
1633373100000|2021-10-04 18:45:00|428.65|426.45|432.45|430.25|432.45|430.25|428.65|426.45|0
1633373400000|2021-10-04 18:50:00|432.28|430.08|430.2|428|432.28|430.08|428.65|426.45|0
1633373700000|2021-10-04 18:55:00|430.37|428.17|430.2|428|431.76|429.56|428.82|426.62|0
1633374000000|2021-10-04 19:00:00|430.37|428.17|435.39|433.19|435.74|433.54|429.33|427.13|0
1633374300000|2021-10-04 19:05:00|435.22|433.02|434.49|432.29|437.96|435.76|433.45|431.25|0
1633374600000|2021-10-04 19:10:00|434.67|432.47|431.72|429.52|434.67|432.47|430.86|428.66|0
1633374900000|2021-10-04 19:15:00|432.41|430.21|427.76|425.56|434.14|431.94|427.58|425.38|0
1633375200000|2021-10-04 19:20:00|427.93|425.73|426.55|424.35|428.44|426.24|425.18|422.98|0
1633375500000|2021-10-04 19:25:00|426.46|424.26|427.23|425.03|428.95|426.75|425.17|422.97|0
1633375800000|2021-10-04 19:30:00|426.89|424.69|430.5|428.3|431.71|429.51|426.2|424|0
1633376100000|2021-10-04 19:35:00|429.81|427.61|425.68|423.48|430.5|428.3|425.51|423.31|0
1633376400000|2021-10-04 19:40:00|425.51|423.31|434.65|432.45|436.38|434.18|425.51|423.31|0
1633376700000|2021-10-04 19:45:00|435.34|433.14|433.43|431.23|436.73|434.53|433.43|431.23|0
1633377000000|2021-10-04 19:50:00|431.61|429.41|425.85|423.65|431.61|429.41|425.33|423.13|0
1633377300000|2021-10-04 19:55:00|426.71|424.51|434.68|432.48|435.37|433.17|426.71|424.51|0
1633377600000|2021-10-04 20:00:00|434.85|432.65|435.54|433.34|437.91|435.71|434.67|432.47|0
1633377900000|2021-10-04 20:05:00|435.71|433.51|436.58|434.38|436.93|434.73|435.71|433.51|0
1633378200000|2021-10-04 20:10:00|436.23|434.03|435.53|433.33|436.4|434.2|435.01|432.81|0
1633378500000|2021-10-04 20:15:00|436.08|433.48|435.38|432.78|436.25|433.65|435.38|432.78|0
1633378800000|2021-10-04 20:20:00|435.21|432.61|435.38|432.78|435.73|433.13|435.21|432.61|0
1633379100000|2021-10-04 20:25:00|435.46|432.86|435.2|432.6|435.46|432.86|435.03|432.43|0
1633379400000|2021-10-04 20:30:00|435.03|432.43|433.99|431.39|435.03|432.43|432.77|430.17|0
1633379700000|2021-10-04 20:35:00|434.51|431.91|434.85|432.25|435.2|432.6|434.5|431.9|0
1633380000000|2021-10-04 20:40:00|435.02|432.42|435.89|433.29|436.06|433.46|434.68|432.08|0
1633380300000|2021-10-04 20:45:00|435.72|433.12|436.41|433.81|436.76|434.16|435.72|433.12|0
1633380600000|2021-10-04 20:50:00|436.58|433.98|435.89|433.29|436.76|434.16|435.89|433.29|0
1633380900000|2021-10-04 20:55:00|435.71|433.11|435.62|433.02|435.89|433.29|435.54|432.94|0
1633381200000|2021-10-04 21:00:00|435.65|433.05|435.64|433.04|435.65|433.05|435.09|432.49|0
1633381500000|2021-10-04 21:05:00|435.67|433.07|435.69|433.09|435.8|433.2|435.57|432.97|0
1633381800000|2021-10-04 21:10:00|435.61|433.01|435.47|432.87|435.69|433.09|435.44|432.84|0
1633382100000|2021-10-04 21:15:00|435.46|432.86|435.36|432.76|435.46|432.86|435.36|432.76|0
1633382400000|2021-10-04 21:20:00|435.25|432.65|435.25|432.65|435.33|432.73|435.2|432.6|0
1633382700000|2021-10-04 21:25:00|435.31|432.71|434.94|432.34|435.33|432.73|434.92|432.32|0
1633383000000|2021-10-04 21:30:00|434.97|432.37|434.97|432.37|435.02|432.42|434.94|432.34|0
1633383300000|2021-10-04 21:35:00|434.94|432.34|434.94|432.34|435.07|432.47|434.89|432.29|0
1633383600000|2021-10-04 21:40:00|434.92|432.32|434.96|432.36|435.12|432.52|434.92|432.32|0
1633383900000|2021-10-04 21:45:00|435.01|432.41|435.32|432.72|435.34|432.74|435.01|432.41|0
1633384200000|2021-10-04 21:50:00|435.37|432.77|435.21|432.61|435.37|432.77|435.06|432.46|0
1633384500000|2021-10-04 21:55:00|435.24|432.64|435.28|432.68|435.38|432.78|435.05|432.45|0
1633384800000|2021-10-04 22:00:00|436.46|433.86|435.68|433.08|437.94|435.34|435.33|432.73|0
1633385100000|2021-10-04 22:05:00|436.02|433.42|436.19|433.59|436.19|433.59|435.33|432.73|0
1633385400000|2021-10-04 22:10:00|436.37|433.77|437.24|434.64|437.41|434.81|436.19|433.59|0
1633385700000|2021-10-04 22:15:00|437.41|434.81|437.06|434.46|437.58|434.98|436.79|434.19|0
1633386000000|2021-10-04 22:20:00|437.23|434.63|436.88|434.28|437.41|434.81|436.88|434.28|0
1633386300000|2021-10-04 22:25:00|437.06|434.46|437.75|435.15|438.1|435.5|437.06|434.46|0
1633386600000|2021-10-04 22:30:00|437.92|435.32|438.97|436.37|438.97|436.37|437.75|435.15|0
1633386900000|2021-10-04 22:35:00|438.79|436.19|438.96|436.36|438.97|436.37|438.79|436.19|0
1633387200000|2021-10-04 22:40:00|439.31|436.71|439.31|436.71|439.66|437.06|439.31|436.71|0
1633387500000|2021-10-04 22:45:00|439.14|436.54|438.78|436.18|439.31|436.71|438.44|435.84|0
1633387800000|2021-10-04 22:50:00|438.61|436.01|438.08|435.48|438.96|436.36|437.91|435.31|0
1633388100000|2021-10-04 22:55:00|437.91|435.31|438.95|436.35|439.13|436.53|437.91|435.31|0
1633388400000|2021-10-04 23:00:00|439.13|436.53|439.3|436.7|439.65|437.05|439.13|436.53|0
1633388700000|2021-10-04 23:05:00|439.47|436.87|438.08|435.48|439.47|436.87|437.9|435.3|0
1633389000000|2021-10-04 23:10:00|438.25|435.65|439.29|436.69|439.64|437.04|438.08|435.48|0
1633389300000|2021-10-04 23:15:00|439.47|436.87|436.68|434.08|439.47|436.87|436.16|433.56|0
1633389600000|2021-10-04 23:20:00|436.51|433.91|437.03|434.43|437.37|434.77|435.64|433.04|0
1633389900000|2021-10-04 23:25:00|437.2|434.6|436.5|433.9|437.2|434.6|436.33|433.73|0
1633390200000|2021-10-04 23:30:00|436.33|433.73|435.63|433.03|436.58|433.98|434.07|431.47|0
1633390500000|2021-10-04 23:35:00|435.8|433.2|436.32|433.72|436.85|434.25|435.8|433.2|0
1633390800000|2021-10-04 23:40:00|435.97|433.37|435.62|433.02|435.97|433.37|433.2|430.6|0
1633391100000|2021-10-04 23:45:00|435.53|432.93|435.8|433.2|436.32|433.72|435.1|432.5|0
1633391400000|2021-10-04 23:50:00|435.97|433.37|435.45|432.85|437.36|434.76|435.1|432.5|0
1633391700000|2021-10-04 23:55:00|435.27|432.67|435.1|432.5|435.97|433.37|434.06|431.46|0
1633392000000|2021-10-05 00:00:00|435.18|432.58|435.27|432.67|436.66|434.06|433.53|430.93|0
1633392300000|2021-10-05 00:05:00|435.09|432.49|434.4|431.8|435.27|432.67|432.15|429.55|0
1633392600000|2021-10-05 00:10:00|434.74|432.14|433.18|430.58|434.74|432.14|433.18|430.58|0
1633392900000|2021-10-05 00:15:00|433.53|430.93|431.27|428.67|434.05|431.45|430.76|428.16|0
1633393200000|2021-10-05 00:20:00|431.45|428.85|430.58|427.98|431.45|428.85|429.03|426.43|0
1633393500000|2021-10-05 00:25:00|430.41|427.81|431.27|428.67|431.96|429.36|430.23|427.63|0
1633393800000|2021-10-05 00:30:00|430.75|428.15|429.19|426.59|430.75|428.15|428.33|425.73|0
1633394100000|2021-10-05 00:35:00|428.68|426.08|428.67|426.07|429.37|426.77|428.33|425.73|0
1633394400000|2021-10-05 00:40:00|428.5|425.9|426.26|423.66|428.5|425.9|426.09|423.49|0
1633394700000|2021-10-05 00:45:00|425.23|422.63|425.57|422.97|425.92|423.32|424.03|421.43|0
1633395000000|2021-10-05 00:50:00|425.4|422.8|425.22|422.62|426.95|424.35|423.85|421.25|0
1633395300000|2021-10-05 00:55:00|425.05|422.45|424.02|421.42|425.05|422.45|422.82|420.22|0
1633395600000|2021-10-05 01:00:00|423.85|421.25|424.79|422.19|426.08|423.48|423.5|420.9|0
1633395900000|2021-10-05 01:05:00|424.7|422.1|421.62|419.02|424.88|422.28|419.91|417.31|0
1633396200000|2021-10-05 01:10:00|421.53|418.93|421.1|418.5|422.64|420.04|420.59|417.99|0
1633396500000|2021-10-05 01:15:00|420.76|418.16|420.93|418.33|422.13|419.53|420.41|417.81|0
1633396800000|2021-10-05 01:20:00|420.84|418.24|422.28|419.68|423.39|420.79|420.07|417.47|0
1633397100000|2021-10-05 01:25:00|422.45|419.85|423.3|420.7|423.47|420.87|422.45|419.85|0
1633397400000|2021-10-05 01:30:00|422.96|420.36|423.47|420.87|423.47|420.87|420.91|418.31|0
1633397700000|2021-10-05 01:35:00|423.3|420.7|425.52|422.92|426.21|423.61|422.44|419.84|0
1633398000000|2021-10-05 01:40:00|425.69|423.09|426.2|423.6|428.95|426.35|425.35|422.75|0
1633398300000|2021-10-05 01:45:00|426.37|423.77|428.26|425.66|428.26|425.66|426.37|423.77|0
1633398600000|2021-10-05 01:50:00|428.43|425.83|430.66|428.06|432.04|429.44|428.26|425.66|0
1633398900000|2021-10-05 01:55:00|430.84|428.24|429.8|427.2|432.21|429.61|429.11|426.51|0
1633399200000|2021-10-05 02:00:00|429.97|427.37|431|428.4|431|428.4|428.08|425.48|0
1633399500000|2021-10-05 02:05:00|431.17|428.57|430.48|427.88|433.42|430.82|430.48|427.88|0
1633399800000|2021-10-05 02:10:00|430.31|427.71|431|428.4|432.03|429.43|430.14|427.54|0
1633400100000|2021-10-05 02:15:00|430.83|428.23|430.73|428.13|431.68|429.08|430.31|427.71|0
1633400400000|2021-10-05 02:20:00|430.82|428.22|429.1|426.5|432.03|429.43|428.93|426.33|0
1633400700000|2021-10-05 02:25:00|428.93|426.33|433.23|430.63|433.23|430.63|428.93|426.33|0
1633401000000|2021-10-05 02:30:00|432.89|430.29|434.61|432.01|436|433.4|432.71|430.11|0
1633401300000|2021-10-05 02:35:00|435.04|432.44|436.17|433.57|436.34|433.74|434.96|432.36|0
1633401600000|2021-10-05 02:40:00|436.34|433.74|436.16|433.56|436.34|433.74|435.13|432.53|0
1633401900000|2021-10-05 02:45:00|435.99|433.39|438.07|435.47|438.33|435.73|435.99|433.39|0
1633402200000|2021-10-05 02:50:00|438.24|435.64|437.72|435.12|438.41|435.81|437.37|434.77|0
1633402500000|2021-10-05 02:55:00|437.55|434.95|437.37|434.77|437.89|435.29|436.68|434.08|0
1633402800000|2021-10-05 03:00:00|437.54|434.94|437.71|435.11|439.8|437.2|437.37|434.77|0
1633403100000|2021-10-05 03:05:00|437.8|435.2|437.88|435.28|438.58|435.98|437.19|434.59|0
1633403400000|2021-10-05 03:10:00|438.06|435.46|438.75|436.15|439.62|437.02|437.71|435.11|0
1633403700000|2021-10-05 03:15:00|438.92|436.32|437.19|434.59|438.92|436.32|436.67|434.07|0
1633404000000|2021-10-05 03:20:00|437.53|434.93|438.4|435.8|438.4|435.8|437.18|434.58|0
1633404300000|2021-10-05 03:25:00|438.22|435.62|435.77|433.17|438.92|436.32|435.34|432.74|0
1633404600000|2021-10-05 03:30:00|435.51|432.91|431.17|428.57|435.68|433.08|431.17|428.57|0
1633404900000|2021-10-05 03:35:00|431.52|428.92|436.89|434.29|437.07|434.47|431.17|428.57|0
1633405200000|2021-10-05 03:40:00|437.07|434.47|436.45|433.85|437.07|434.47|435.68|433.08|0
1633405500000|2021-10-05 03:45:00|435.85|433.25|437.06|434.46|437.06|434.46|434.63|432.03|0
1633405800000|2021-10-05 03:50:00|437.24|434.64|437.93|435.33|438.28|435.68|437.06|434.46|0
1633406100000|2021-10-05 03:55:00|438.11|435.51|437.93|435.33|438.28|435.68|437.06|434.46|0
1633406400000|2021-10-05 04:00:00|437.75|435.15|436.71|434.11|437.93|435.33|436.53|433.93|0
1633406700000|2021-10-05 04:05:00|436.79|434.19|437.23|434.63|437.75|435.15|436.71|434.11|0
1633407000000|2021-10-05 04:10:00|437.4|434.8|436.18|433.58|437.57|434.97|436.18|433.58|0
1633407300000|2021-10-05 04:15:00|436.36|433.76|436.7|434.1|437.22|434.62|436.01|433.41|0
1633407600000|2021-10-05 04:20:00|437.05|434.45|436.87|434.27|437.05|434.45|435.83|433.23|0
1633407900000|2021-10-05 04:25:00|436.7|434.1|434.78|432.18|436.7|434.1|434.78|432.18|0
1633408200000|2021-10-05 04:30:00|434.96|432.36|434.09|431.49|435.13|432.53|433.39|430.79|0
1633408500000|2021-10-05 04:35:00|433.91|431.31|433.56|430.96|434.95|432.35|433.56|430.96|0
1633408800000|2021-10-05 04:40:00|433.39|430.79|434.6|432|434.69|432.09|433.39|430.79|0
1633409100000|2021-10-05 04:45:00|434.95|432.35|435.2|432.6|436.86|434.26|434.78|432.18|0
1633409400000|2021-10-05 04:50:00|435.29|432.69|435.81|433.21|435.99|433.39|434.95|432.35|0
1633409700000|2021-10-05 04:55:00|435.72|433.12|436.16|433.56|436.16|433.56|435.29|432.69|0
1633410000000|2021-10-05 05:00:00|435.98|433.38|435.46|432.86|437.2|434.6|434.94|432.34|0
1633410300000|2021-10-05 05:05:00|435.37|432.77|436.33|433.73|437.37|434.77|434.33|431.73|0
1633410600000|2021-10-05 05:10:00|436.15|433.55|434.67|432.07|436.85|434.25|434.41|431.81|0
1633410900000|2021-10-05 05:15:00|434.93|432.33|435.97|433.37|436.5|433.9|434.59|431.99|0
1633411200000|2021-10-05 05:20:00|436.15|433.55|436.32|433.72|437.02|434.42|435.8|433.2|0
1633411500000|2021-10-05 05:25:00|436.15|433.55|437.36|434.76|437.71|435.11|435.62|433.02|0
1633411800000|2021-10-05 05:30:00|437.44|434.84|434.75|432.15|437.62|435.02|434.58|431.98|0
1633412100000|2021-10-05 05:35:00|434.58|431.98|435.62|433.02|435.79|433.19|433.88|431.28|0
1633412400000|2021-10-05 05:40:00|435.44|432.84|433.36|430.76|435.44|432.84|433.36|430.76|0
1633412700000|2021-10-05 05:45:00|433.7|431.1|435.79|433.19|435.96|433.36|433.53|430.93|0
1633413000000|2021-10-05 05:50:00|435.52|432.92|435.44|432.84|435.96|433.36|434.39|431.79|0
1633413300000|2021-10-05 05:55:00|435.26|432.66|434.74|432.14|435.43|432.83|433.52|430.92|0
1633413600000|2021-10-05 06:00:00|434.65|432.05|435.08|432.48|435.95|433.35|433.87|431.27|0
1633413900000|2021-10-05 06:05:00|434.99|432.39|431.44|428.84|435.26|432.66|430.92|428.32|0
1633414200000|2021-10-05 06:10:00|431.09|428.49|431.26|428.66|432.65|430.05|430.57|427.97|0
1633414500000|2021-10-05 06:15:00|431.09|428.49|429.53|426.93|431.44|428.84|428.33|425.73|0
1633414800000|2021-10-05 06:20:00|429.36|426.76|431.26|428.66|432.13|429.53|429.19|426.59|0
1633415100000|2021-10-05 06:25:00|431.52|428.92|432.99|430.39|434.03|431.43|431.26|428.66|0
1633415400000|2021-10-05 06:30:00|432.72|430.12|431.43|428.83|432.99|430.39|431.43|428.83|0
1633415700000|2021-10-05 06:35:00|431.25|428.65|431.77|429.17|432.03|429.43|430.56|427.96|0
1633416000000|2021-10-05 06:40:00|432.46|429.86|433.85|431.25|434.72|432.12|432.29|429.69|0
1633416300000|2021-10-05 06:45:00|433.93|431.33|433.32|430.72|434.71|432.11|433.32|430.72|0
1633416600000|2021-10-05 06:50:00|433.5|430.9|435.58|432.98|435.75|433.15|432.63|430.03|0
1633416900000|2021-10-05 06:55:00|435.4|432.8|434.88|432.28|435.75|433.15|434.01|431.41|0
1633417200000|2021-10-05 07:00:00|433.49|430.89|434.53|431.93|435.92|433.32|431.24|428.64|0
1633417500000|2021-10-05 07:05:00|433.98|431.78|435.37|433.17|435.72|433.52|433.29|431.09|0
1633417800000|2021-10-05 07:10:00|435.28|433.08|437.98|435.78|439.2|437|434.85|432.65|0
1633418100000|2021-10-05 07:15:00|438.5|436.3|436.41|434.21|440.42|438.22|436.32|434.12|0
1633418400000|2021-10-05 07:20:00|435.71|433.51|438.32|436.12|439.37|437.17|435.71|433.51|0
1633418700000|2021-10-05 07:25:00|437.97|435.77|438.49|436.29|439.02|436.82|436.75|434.55|0
1633419000000|2021-10-05 07:30:00|438.14|435.94|435.88|433.68|438.32|436.12|434.32|432.12|0
1633419300000|2021-10-05 07:35:00|436.05|433.85|433.97|431.77|436.05|433.85|433.53|431.33|0
1633419600000|2021-10-05 07:40:00|434.14|431.94|433.62|431.42|436.22|434.02|433.62|431.42|0
1633419900000|2021-10-05 07:45:00|433.96|431.76|436.57|434.37|436.74|434.54|432.92|430.72|0
1633420200000|2021-10-05 07:50:00|436.39|434.19|434.13|431.93|436.57|434.37|433.27|431.07|0
1633420500000|2021-10-05 07:55:00|434.31|432.11|430.66|428.46|434.83|432.63|430.49|428.29|0
1633420800000|2021-10-05 08:00:00|430.92|428.72|433.78|431.58|434.13|431.93|430.32|428.12|0
1633421100000|2021-10-05 08:05:00|433.61|431.41|435.86|433.66|436.38|434.18|433.26|431.06|0
1633421400000|2021-10-05 08:10:00|435.51|433.31|437.47|435.27|437.64|435.44|434.12|431.92|0
1633421700000|2021-10-05 08:15:00|437.55|435.35|437.24|435.04|438.16|435.96|436.77|434.57|0
1633422000000|2021-10-05 08:20:00|437.32|435.12|436.71|434.51|438.28|436.08|435.84|433.64|0
1633422300000|2021-10-05 08:25:00|436.44|434.24|437.93|435.73|437.93|435.73|435.14|432.94|0
1633422600000|2021-10-05 08:30:00|437.84|435.64|438.8|436.6|438.8|436.6|437.58|435.38|0
1633422900000|2021-10-05 08:35:00|438.63|436.43|438.62|436.42|440.2|438|437.92|435.72|0
1633423200000|2021-10-05 08:40:00|438.45|436.25|437.4|435.2|438.45|436.25|436.35|434.15|0
1633423500000|2021-10-05 08:45:00|437.57|435.37|437.22|435.02|437.57|435.37|436.87|434.67|0
1633423800000|2021-10-05 08:50:00|437.05|434.85|439.14|436.94|440.19|437.99|437.05|434.85|0
1633424100000|2021-10-05 08:55:00|439.32|437.12|440.36|438.16|440.36|438.16|439.31|437.11|0
1633424400000|2021-10-05 09:00:00|440.19|437.99|441.94|439.74|442.99|440.79|440.01|437.81|0
1633424700000|2021-10-05 09:05:00|442.11|439.91|442.29|440.09|443.17|440.97|441.94|439.74|0
1633425000000|2021-10-05 09:10:00|442.46|440.26|442.81|440.61|443.16|440.96|442.29|440.09|0
1633425300000|2021-10-05 09:15:00|442.99|440.79|442.81|440.61|442.99|440.79|441.93|439.73|0
1633425600000|2021-10-05 09:20:00|442.98|440.78|443.33|441.13|444.39|442.19|442.98|440.78|0
1633425900000|2021-10-05 09:25:00|443.16|440.96|443.15|440.95|443.51|441.31|442.63|440.43|0
1633426200000|2021-10-05 09:30:00|442.98|440.78|441.44|439.24|444.22|442.02|440.39|438.19|0
1633426500000|2021-10-05 09:35:00|441.62|439.42|442.23|440.03|442.23|440.03|440.92|438.72|0
1633426800000|2021-10-05 09:40:00|442.14|439.94|442.32|440.12|443.73|441.53|442.14|439.94|0
1633427100000|2021-10-05 09:45:00|442.14|439.94|442.31|440.11|443.37|441.17|442.14|439.94|0
1633427400000|2021-10-05 09:50:00|442.49|440.29|443.19|440.99|443.54|441.34|442.14|439.94|0
1633427700000|2021-10-05 09:55:00|443.01|440.81|443.54|441.34|443.54|441.34|442.66|440.46|0
1633428000000|2021-10-05 10:00:00|443.72|441.52|442.48|440.28|443.72|441.52|442.31|440.11|0
1633428300000|2021-10-05 10:05:00|442.31|440.11|440.72|438.52|442.48|440.28|440.37|438.17|0
1633428600000|2021-10-05 10:10:00|440.9|438.7|441.42|439.22|441.95|439.75|440.9|438.7|0
1633428900000|2021-10-05 10:15:00|441.25|439.05|441.6|439.4|441.95|439.75|441.07|438.87|0
1633429200000|2021-10-05 10:20:00|441.77|439.57|442.3|440.1|442.47|440.27|441.24|439.04|0
1633429500000|2021-10-05 10:25:00|442.2|440|441.06|438.86|442.65|440.45|440.89|438.69|0
1633429800000|2021-10-05 10:30:00|440.89|438.69|439.48|437.28|441.24|439.04|439.48|437.28|0
1633430100000|2021-10-05 10:35:00|439.66|437.46|442.11|439.91|442.11|439.91|439.48|437.28|0
1633430400000|2021-10-05 10:40:00|441.94|439.74|441.23|439.03|442.64|440.44|440.79|438.59|0
1633430700000|2021-10-05 10:45:00|441.06|438.86|439.83|437.63|441.23|439.03|438.95|436.75|0
1633431000000|2021-10-05 10:50:00|440|437.8|439.3|437.1|440.18|437.98|438.77|436.57|0
1633431300000|2021-10-05 10:55:00|439.47|437.27|441.05|438.85|441.31|439.11|439.3|437.1|0
1633431600000|2021-10-05 11:00:00|440.87|438.67|440.87|438.67|441.75|439.55|440.34|438.14|0
1633431900000|2021-10-05 11:05:00|440.52|438.32|441.04|438.84|441.57|439.37|440.52|438.32|0
1633432200000|2021-10-05 11:10:00|441.22|439.02|441.22|439.02|441.57|439.37|440.87|438.67|0
1633432500000|2021-10-05 11:15:00|441.39|439.19|442.27|440.07|442.45|440.25|441.39|439.19|0
1633432800000|2021-10-05 11:20:00|442.44|440.24|440.33|438.13|443.32|441.12|440.33|438.13|0
1633433100000|2021-10-05 11:25:00|440.51|438.31|444.73|442.53|445.26|443.06|440.51|438.31|0
1633433400000|2021-10-05 11:30:00|444.55|442.35|444.02|441.82|444.73|442.53|443.67|441.47|0
1633433700000|2021-10-05 11:35:00|444.2|442|446.84|444.64|447.02|444.82|444.02|441.82|0
1633434000000|2021-10-05 11:40:00|446.66|444.46|445.43|443.23|446.84|444.64|445.43|443.23|0
1633434300000|2021-10-05 11:45:00|445.25|443.05|445.42|443.22|445.78|443.58|445.07|442.87|0
1633434600000|2021-10-05 11:50:00|445.25|443.05|444.54|442.34|446.3|444.1|443.84|441.64|0
1633434900000|2021-10-05 11:55:00|444.72|442.52|444.27|442.07|445.07|442.87|443.31|441.11|0
1633435200000|2021-10-05 12:00:00|443.83|441.63|444.18|441.98|445.24|443.04|443.83|441.63|0
1633435500000|2021-10-05 12:05:00|444.01|441.81|443.65|441.45|444.01|441.81|443.12|440.92|0
1633435800000|2021-10-05 12:10:00|444|441.8|444.88|442.68|445.24|443.04|443.83|441.63|0
1633436100000|2021-10-05 12:15:00|444.71|442.51|444.35|442.15|445.06|442.86|443.47|441.27|0
1633436400000|2021-10-05 12:20:00|444.53|442.33|442.94|440.74|444.53|442.33|442.41|440.21|0
1633436700000|2021-10-05 12:25:00|443.12|440.92|442.76|440.56|443.47|441.27|442.59|440.39|0
1633437000000|2021-10-05 12:30:00|442.94|440.74|442.93|440.73|443.46|441.26|442.41|440.21|0
1633437300000|2021-10-05 12:35:00|442.76|440.56|443.99|441.79|444.16|441.96|442.58|440.38|0
1633437600000|2021-10-05 12:40:00|444.16|441.96|444.87|442.67|445.22|443.02|443.46|441.26|0
1633437900000|2021-10-05 12:45:00|444.69|442.49|444.16|441.96|445.04|442.84|443.98|441.78|0
1633438200000|2021-10-05 12:50:00|443.98|441.78|444.33|442.13|444.51|442.31|443.63|441.43|0
1633438500000|2021-10-05 12:55:00|444.16|441.96|444.86|442.66|445.04|442.84|443.98|441.78|0
1633438800000|2021-10-05 13:00:00|445.04|442.84|443.62|441.42|445.56|443.36|443.1|440.9|0
1633439100000|2021-10-05 13:05:00|443.45|441.25|440.81|438.61|443.45|441.25|440.63|438.43|0
1633439400000|2021-10-05 13:10:00|440.63|438.43|441.33|439.13|441.68|439.48|440.63|438.43|0
1633439700000|2021-10-05 13:15:00|441.51|439.31|442.74|440.54|442.74|440.54|440.98|438.78|0
1633440000000|2021-10-05 13:20:00|442.91|440.71|440.62|438.42|443.09|440.89|440.45|438.25|0
1633440300000|2021-10-05 13:25:00|440.8|438.6|441.5|439.3|442.38|440.18|440.62|438.42|0
1633440600000|2021-10-05 13:30:00|441.68|439.48|441.85|439.65|444.67|442.47|439.92|437.72|0
1633440900000|2021-10-05 13:35:00|442.03|439.83|440.44|438.24|446.96|444.76|435.89|433.69|0
1633441200000|2021-10-05 13:40:00|440.09|437.89|438.16|435.96|443.08|440.88|437.46|435.26|0
1633441500000|2021-10-05 13:45:00|440.09|437.89|444.31|442.11|445.54|443.34|438.16|435.96|0
1633441800000|2021-10-05 13:50:00|444.13|441.93|449.25|447.05|450.49|448.29|444.13|441.93|0
1633442100000|2021-10-05 13:55:00|449.6|447.4|448.27|446.07|452.08|449.88|446.24|444.04|0
1633442400000|2021-10-05 14:00:00|448.62|446.42|454.22|452.02|455.47|453.27|448.54|446.34|0
1633442700000|2021-10-05 14:05:00|453.87|451.67|457.07|454.87|457.25|455.05|452.44|450.24|0
1633443000000|2021-10-05 14:10:00|457.43|455.23|461|458.8|461|458.8|457.07|454.87|0
1633443300000|2021-10-05 14:15:00|461.36|459.16|459.57|457.37|462.08|459.88|459.03|456.83|0
1633443600000|2021-10-05 14:20:00|459.92|457.72|461.89|459.69|464.23|462.03|459.75|457.55|0
1633443900000|2021-10-05 14:25:00|461.71|459.51|466.88|464.68|467.06|464.86|461.71|459.51|0
1633444200000|2021-10-05 14:30:00|467.33|465.13|466.52|464.32|469.04|466.84|465.44|463.24|0
1633444500000|2021-10-05 14:35:00|466.7|464.5|463.1|460.9|467.42|465.22|462.74|460.54|0
1633444800000|2021-10-05 14:40:00|463.28|461.08|466.87|464.67|467.23|465.03|463.28|461.08|0
1633445100000|2021-10-05 14:45:00|467.05|464.85|469.76|467.56|470.12|467.92|467.05|464.85|0
1633445400000|2021-10-05 14:50:00|470.12|467.92|470.79|468.59|471.65|469.45|469.21|467.01|0
1633445700000|2021-10-05 14:55:00|470.61|468.41|472.48|470.28|472.48|470.28|470.43|468.23|0
1633446000000|2021-10-05 15:00:00|472.3|470.1|474.11|471.91|474.47|472.27|470.49|468.29|0
1633446300000|2021-10-05 15:05:00|474.29|472.09|475.56|473.36|477.01|474.81|473.93|471.73|0
1633446600000|2021-10-05 15:10:00|476.1|473.9|476.46|474.26|476.83|474.63|475.19|472.99|0
1633446900000|2021-10-05 15:15:00|476.83|474.63|475.73|473.53|477.37|475.17|475.19|472.99|0
1633447200000|2021-10-05 15:20:00|475.55|473.35|474.28|472.08|476.64|474.44|474.1|471.9|0
1633447500000|2021-10-05 15:25:00|473.92|471.72|473.37|471.17|474.28|472.08|472.83|470.63|0
1633447800000|2021-10-05 15:30:00|473.55|471.35|474.28|472.08|474.64|472.44|472.65|470.45|0
1633448100000|2021-10-05 15:35:00|474.64|472.44|471.38|469.18|475.73|473.53|471.38|469.18|0
1633448400000|2021-10-05 15:40:00|471.2|469|469.03|466.83|471.56|469.36|468.85|466.65|0
1633448700000|2021-10-05 15:45:00|469.21|467.01|467.4|465.2|470.11|467.91|467.4|465.2|0
1633449000000|2021-10-05 15:50:00|467.76|465.56|470.29|468.09|471.01|468.81|467.58|465.38|0
1633449300000|2021-10-05 15:55:00|470.47|468.27|473|470.8|473|470.8|469.2|467|0
1633449600000|2021-10-05 16:00:00|472.81|470.61|473.54|471.34|473.54|471.34|470.82|468.62|0
1633449900000|2021-10-05 16:05:00|473.17|470.97|475.71|473.51|475.89|473.69|472.99|470.79|0
1633450200000|2021-10-05 16:10:00|475.89|473.69|474.8|472.6|476.98|474.78|474.8|472.6|0
1633450500000|2021-10-05 16:15:00|474.98|472.78|472.99|470.79|474.98|472.78|472.99|470.79|0
1633450800000|2021-10-05 16:20:00|473.17|470.97|469.19|466.99|473.71|471.51|469.19|466.99|0
1633451100000|2021-10-05 16:25:00|469.37|467.17|470.45|468.25|471.9|469.7|468.83|466.63|0
1633451400000|2021-10-05 16:30:00|470.63|468.43|470.81|468.61|471.89|469.69|469.19|466.99|0
1633451700000|2021-10-05 16:35:00|470.99|468.79|469|466.8|471.53|469.33|468.1|465.9|0
1633452000000|2021-10-05 16:40:00|469.18|466.98|469|466.8|470.62|468.42|467.92|465.72|0
1633452300000|2021-10-05 16:45:00|469.18|466.98|471.7|469.5|472.25|470.05|469|466.8|0
1633452600000|2021-10-05 16:50:00|471.89|469.69|470.62|468.42|471.89|469.69|470.26|468.06|0
1633452900000|2021-10-05 16:55:00|470.8|468.6|472.6|470.4|472.79|470.59|470.8|468.6|0
1633453200000|2021-10-05 17:00:00|472.42|470.22|470.79|468.59|473.15|470.95|469.89|467.69|0
1633453500000|2021-10-05 17:05:00|470.97|468.77|472.42|470.22|472.78|470.58|470.61|468.41|0
1633453800000|2021-10-05 17:10:00|472.6|470.4|472.05|469.85|473.95|471.75|471.33|469.13|0
1633454100000|2021-10-05 17:15:00|472.42|470.22|472.41|470.21|473.14|470.94|470.79|468.59|0
1633454400000|2021-10-05 17:20:00|472.59|470.39|473.32|471.12|473.5|471.3|471.69|469.49|0
1633454700000|2021-10-05 17:25:00|473.13|470.93|472.77|470.57|473.68|471.48|472.41|470.21|0
1633455000000|2021-10-05 17:30:00|473.31|471.11|472.95|470.75|475.13|472.93|472.04|469.84|0
1633455300000|2021-10-05 17:35:00|472.77|470.57|474.58|472.38|474.58|472.38|472.22|470.02|0
1633455600000|2021-10-05 17:40:00|474.76|472.56|476.93|474.73|477.12|474.92|474.76|472.56|0
1633455900000|2021-10-05 17:45:00|477.12|474.92|476.21|474.01|477.3|475.1|475.3|473.1|0
1633456200000|2021-10-05 17:50:00|476.39|474.19|474.57|472.37|477.84|475.64|474.57|472.37|0
1633456500000|2021-10-05 17:55:00|474.75|472.55|476.02|473.82|476.02|473.82|474.21|472.01|0
1633456800000|2021-10-05 18:00:00|475.84|473.64|477.11|474.91|478.56|476.36|475.47|473.27|0
1633457100000|2021-10-05 18:05:00|477.29|475.09|475.65|473.45|477.29|475.09|474.74|472.54|0
1633457400000|2021-10-05 18:10:00|475.47|473.27|475.1|472.9|477.1|474.9|474.92|472.72|0
1633457700000|2021-10-05 18:15:00|475.29|473.09|474.74|472.54|476.01|473.81|474.2|472|0
1633458000000|2021-10-05 18:20:00|474.92|472.72|474.37|472.17|475.1|472.9|473.65|471.45|0
1633458300000|2021-10-05 18:25:00|474.55|472.35|476.91|474.71|477.09|474.89|474.37|472.17|0
1633458600000|2021-10-05 18:30:00|477.09|474.89|478.36|476.16|478.91|476.71|476.91|474.71|0
1633458900000|2021-10-05 18:35:00|478.55|476.35|477.45|475.25|478.91|476.71|476.36|474.16|0
1633459200000|2021-10-05 18:40:00|477.63|475.43|477.81|475.61|478.91|476.71|476.91|474.71|0
1633459500000|2021-10-05 18:45:00|478|475.8|477.99|475.79|479.45|477.25|477.27|475.07|0
1633459800000|2021-10-05 18:50:00|478.17|475.97|475.66|473.46|478.9|476.7|475.47|473.27|0
1633460100000|2021-10-05 18:55:00|475.84|473.64|474.2|472|476.2|474|473.84|471.64|0
1633460400000|2021-10-05 19:00:00|474.02|471.82|474.38|472.18|475.29|473.09|473.11|470.91|0
1633460700000|2021-10-05 19:05:00|474.56|472.36|474.74|472.54|475.47|473.27|473.47|471.27|0
1633461000000|2021-10-05 19:10:00|474.56|472.36|476.38|474.18|476.56|474.36|473.83|471.63|0
1633461300000|2021-10-05 19:15:00|476.19|473.99|474.92|472.72|476.74|474.54|474.01|471.81|0
1633461600000|2021-10-05 19:20:00|474.55|472.35|470.74|468.54|474.92|472.72|470.2|468|0
1633461900000|2021-10-05 19:25:00|470.92|468.72|470.19|467.99|472.01|469.81|469.65|467.45|0
1633462200000|2021-10-05 19:30:00|470.01|467.81|471.64|469.44|471.64|469.44|469.29|467.09|0
1633462500000|2021-10-05 19:35:00|471.1|468.9|470.19|467.99|472.91|470.71|469.83|467.63|0
1633462800000|2021-10-05 19:40:00|469.83|467.63|469.46|467.26|471.64|469.44|469.28|467.08|0
1633463100000|2021-10-05 19:45:00|469.28|467.08|467.83|465.63|469.64|467.44|467.65|465.45|0
1633463400000|2021-10-05 19:50:00|466.39|464.19|462.92|460.72|466.93|464.73|462.74|460.54|0
1633463700000|2021-10-05 19:55:00|463.1|460.9|459.15|456.95|464|461.8|458.79|456.59|0
1633464000000|2021-10-05 20:00:00|459.69|457.49|461.12|458.92|462.2|460|459.69|457.49|0
1633464300000|2021-10-05 20:05:00|461.3|459.1|461.48|459.28|461.84|459.64|460.58|458.38|0
1633464600000|2021-10-05 20:10:00|461.3|459.1|460.76|458.56|461.84|459.64|460.58|458.38|0
1633464900000|2021-10-05 20:15:00|460.78|458.18|460.06|457.46|461.5|458.9|459.88|457.28|0
1633465200000|2021-10-05 20:20:00|460.24|457.64|460.77|458.17|460.77|458.17|460.06|457.46|0
1633465500000|2021-10-05 20:25:00|460.59|457.99|460.59|457.99|460.59|457.99|460.05|457.45|0
1633465800000|2021-10-05 20:30:00|460.77|458.17|460.95|458.35|461.49|458.89|460.77|458.17|0
1633466100000|2021-10-05 20:35:00|460.77|458.17|460.05|457.45|460.77|458.17|459.87|457.27|0
1633466400000|2021-10-05 20:40:00|459.87|457.27|459.24|456.64|459.87|457.27|458.26|455.66|0
1633466700000|2021-10-05 20:45:00|459.15|456.55|458.07|455.47|459.87|457.27|457.9|455.3|0
1633467000000|2021-10-05 20:50:00|458.16|455.56|460.31|457.71|460.4|457.8|458.07|455.47|0
1633467300000|2021-10-05 20:55:00|460.22|457.62|461.35|458.75|461.65|459.05|460.22|457.62|0
1633467600000|2021-10-05 21:00:00|461.28|458.68|461.07|458.47|461.31|458.71|461.02|458.42|0
1633467900000|2021-10-05 21:05:00|461.02|458.42|460.78|458.18|461.25|458.65|460.76|458.16|0
1633468200000|2021-10-05 21:10:00|460.81|458.21|460.78|458.18|460.81|458.21|460.76|458.16|0
1633468500000|2021-10-05 21:15:00|460.76|458.16|460.75|458.15|460.78|458.18|460.75|458.15|0
1633468800000|2021-10-05 21:20:00|460.65|458.05|460.72|458.12|460.77|458.17|460.59|457.99|0
1633469100000|2021-10-05 21:25:00|460.88|458.28|461.06|458.46|461.06|458.46|460.85|458.25|0
1633469400000|2021-10-05 21:30:00|461.04|458.44|460.75|458.15|461.04|458.44|460.72|458.12|0
1633469700000|2021-10-05 21:35:00|460.77|458.17|460.69|458.09|460.8|458.2|460.69|458.09|0
1633470000000|2021-10-05 21:40:00|460.66|458.06|460.74|458.14|460.74|458.14|460.66|458.06|0
1633470300000|2021-10-05 21:45:00|460.79|458.19|460.87|458.27|460.89|458.29|460.76|458.16|0
1633470600000|2021-10-05 21:50:00|460.81|458.21|460.92|458.32|460.92|458.32|460.81|458.21|0
1633470900000|2021-10-05 21:55:00|460.94|458.34|460.66|458.06|461.02|458.42|460.63|458.03|0
1633471200000|2021-10-05 22:00:00|459.92|457.32|462.7|460.1|462.88|460.28|459.92|457.32|0
1633471500000|2021-10-05 22:05:00|462.88|460.28|462.88|460.28|463.24|460.64|462.52|459.92|0
1633471800000|2021-10-05 22:10:00|463.06|460.46|463.05|460.45|463.24|460.64|461.98|459.38|0
1633472100000|2021-10-05 22:15:00|463.23|460.63|462.87|460.27|463.59|460.99|462.33|459.73|0
1633472400000|2021-10-05 22:20:00|463.05|460.45|463.23|460.63|463.23|460.63|462.51|459.91|0
1633472700000|2021-10-05 22:25:00|463.05|460.45|462.69|460.09|463.41|460.81|462.69|460.09|0
1633473000000|2021-10-05 22:30:00|462.51|459.91|462.68|460.08|462.69|460.09|461.61|459.01|0
1633473300000|2021-10-05 22:35:00|462.5|459.9|462.5|459.9|462.68|460.08|462.32|459.72|0
1633473600000|2021-10-05 22:40:00|462.68|460.08|462.68|460.08|463.04|460.44|462.32|459.72|0
1633473900000|2021-10-05 22:45:00|462.59|459.99|462.68|460.08|462.86|460.26|462.32|459.72|0
1633474200000|2021-10-05 22:50:00|462.5|459.9|462.32|459.72|463.04|460.44|461.6|459|0
1633474500000|2021-10-05 22:55:00|462.67|460.07|462.67|460.07|463.03|460.43|462.49|459.89|0
1633474800000|2021-10-05 23:00:00|462.85|460.25|462.13|459.53|462.85|460.25|462.04|459.44|0
1633475100000|2021-10-05 23:05:00|462.31|459.71|460.69|458.09|462.31|459.71|460.33|457.73|0
1633475400000|2021-10-05 23:10:00|460.51|457.91|459.61|457.01|460.87|458.27|459.26|456.66|0
1633475700000|2021-10-05 23:15:00|459.43|456.83|457.82|455.22|459.43|456.83|457.46|454.86|0
1633476000000|2021-10-05 23:20:00|457.91|455.31|456.75|454.15|458.36|455.76|456.57|453.97|0
1633476300000|2021-10-05 23:25:00|456.92|454.32|456.74|454.14|456.92|454.32|456.21|453.61|0
1633476600000|2021-10-05 23:30:00|456.56|453.96|457.99|455.39|457.99|455.39|456.03|453.43|0
1633476900000|2021-10-05 23:35:00|457.81|455.21|457.9|455.3|457.99|455.39|457.27|454.67|0
1633477200000|2021-10-05 23:40:00|457.81|455.21|456.74|454.14|457.81|455.21|456.56|453.96|0
1633477500000|2021-10-05 23:45:00|456.56|453.96|454.95|452.35|456.56|453.96|454.95|452.35|0
1633477800000|2021-10-05 23:50:00|454.85|452.25|456.02|453.42|456.2|453.6|454.77|452.17|0
1633478100000|2021-10-05 23:55:00|456.19|453.59|455.56|452.96|456.73|454.13|455.48|452.88|0
1633478400000|2021-10-06 00:00:00|455.48|452.88|455.74|453.14|456.55|453.95|454.76|452.16|0
1633478700000|2021-10-06 00:05:00|455.65|453.05|456.54|453.94|457.62|455.02|455.65|453.05|0
1633479000000|2021-10-06 00:10:00|456.19|453.59|456.36|453.76|456.54|453.94|455.11|452.51|0
1633479300000|2021-10-06 00:15:00|456.18|453.58|457.25|454.65|457.43|454.83|456.01|453.41|0
1633479600000|2021-10-06 00:20:00|457.08|454.48|461.19|458.59|461.19|458.59|456.72|454.12|0
1633479900000|2021-10-06 00:25:00|461.01|458.41|461.19|458.59|461.46|458.86|460.12|457.52|0
1633480200000|2021-10-06 00:30:00|461.01|458.41|461.37|458.77|462.45|459.85|460.65|458.05|0
1633480500000|2021-10-06 00:35:00|461.27|458.67|460.47|457.87|462.45|459.85|460.2|457.6|0
1633480800000|2021-10-06 00:40:00|460.29|457.69|460.55|457.95|461.36|458.76|459.75|457.15|0
1633481100000|2021-10-06 00:45:00|460.73|458.13|460.73|458.13|461.72|459.12|460.11|457.51|0
1633481400000|2021-10-06 00:50:00|460.64|458.04|460.46|457.86|460.82|458.22|459.75|457.15|0
1633481700000|2021-10-06 00:55:00|460.28|457.68|460.1|457.5|460.82|458.22|459.74|457.14|0
1633482000000|2021-10-06 01:00:00|460.19|457.59|455.62|453.02|460.82|458.22|454.02|451.42|0
1633482300000|2021-10-06 01:05:00|455.71|453.11|452.59|449.99|455.71|453.11|452.24|449.64|0
1633482600000|2021-10-06 01:10:00|452.77|450.17|452.23|449.63|452.95|450.35|451.88|449.28|0
1633482900000|2021-10-06 01:15:00|452.05|449.45|453.65|451.05|453.65|451.05|451.7|449.1|0
1633483200000|2021-10-06 01:20:00|453.48|450.88|453.47|450.87|454.37|451.77|452.94|450.34|0
1633483500000|2021-10-06 01:25:00|453.65|451.05|452.05|449.45|454.54|451.94|452.05|449.45|0
1633483800000|2021-10-06 01:30:00|451.87|449.27|450.62|448.02|452.76|450.16|450.53|447.93|0
1633484100000|2021-10-06 01:35:00|450.8|448.2|450.62|448.02|451.33|448.73|449.56|446.96|0
1633484400000|2021-10-06 01:40:00|450.44|447.84|447.42|444.82|450.44|447.84|447.07|444.47|0
1633484700000|2021-10-06 01:45:00|447.25|444.65|446.36|443.76|448.66|446.06|444.95|442.35|0
1633485000000|2021-10-06 01:50:00|446.18|443.58|442.3|439.7|446.71|444.11|441.24|438.64|0
1633485300000|2021-10-06 01:55:00|442.2|439.6|446|443.4|446|443.4|442.2|439.6|0
1633485600000|2021-10-06 02:00:00|445.82|443.22|445.64|443.04|446.18|443.58|444.67|442.07|0
1633485900000|2021-10-06 02:05:00|445.29|442.69|446.35|443.75|446.88|444.28|444.58|441.98|0
1633486200000|2021-10-06 02:10:00|446|443.4|445.64|443.04|446.7|444.1|445.11|442.51|0
1633486500000|2021-10-06 02:15:00|445.9|443.3|445.99|443.39|445.99|443.39|444.93|442.33|0
1633486800000|2021-10-06 02:20:00|445.64|443.04|447.94|445.34|447.94|445.34|444.75|442.15|0
1633487100000|2021-10-06 02:25:00|448.02|445.42|447.05|444.45|448.02|445.42|446.69|444.09|0
1633487400000|2021-10-06 02:30:00|446.87|444.27|446.51|443.91|447.4|444.8|445.98|443.38|0
1633487700000|2021-10-06 02:35:00|446.69|444.09|446.33|443.73|447.58|444.98|446.16|443.56|0
1633488000000|2021-10-06 02:40:00|446.51|443.91|445.8|443.2|446.86|444.26|445.8|443.2|0
1633488300000|2021-10-06 02:45:00|445.71|443.11|443.86|441.26|445.8|443.2|441.56|438.96|0
1633488600000|2021-10-06 02:50:00|444.21|441.61|441.56|438.96|444.38|441.78|440.68|438.08|0
1633488900000|2021-10-06 02:55:00|441.91|439.31|443.67|441.07|444.11|441.51|441.65|439.05|0
1633489200000|2021-10-06 03:00:00|443.5|440.9|443.72|441.12|445.48|442.88|442.97|440.37|0
1633489500000|2021-10-06 03:05:00|444.07|441.47|445.3|442.7|446.36|443.76|443.98|441.38|0
1633489800000|2021-10-06 03:10:00|445.13|442.53|445.12|442.52|445.48|442.88|444.42|441.82|0
1633490100000|2021-10-06 03:15:00|444.77|442.17|445.12|442.52|445.83|443.23|443.89|441.29|0
1633490400000|2021-10-06 03:20:00|445.3|442.7|447.76|445.16|447.76|445.16|444.59|441.99|0
1633490700000|2021-10-06 03:25:00|448.12|445.52|447.76|445.16|448.47|445.87|446.88|444.28|0
1633491000000|2021-10-06 03:30:00|447.67|445.07|447.41|444.81|449.18|446.58|446.88|444.28|0
1633491300000|2021-10-06 03:35:00|447.23|444.63|447.93|445.33|448.29|445.69|446.35|443.75|0
1633491600000|2021-10-06 03:40:00|447.76|445.16|447.93|445.33|448.28|445.68|446.87|444.27|0
1633491900000|2021-10-06 03:45:00|448.11|445.51|448.11|445.51|448.99|446.39|447.75|445.15|0
1633492200000|2021-10-06 03:50:00|448.28|445.68|450.22|447.62|450.22|447.62|447.75|445.15|0
1633492500000|2021-10-06 03:55:00|450.31|447.71|449.51|446.91|450.58|447.98|449.42|446.82|0
1633492800000|2021-10-06 04:00:00|449.69|447.09|449.69|447.09|450.4|447.8|449.07|446.47|0
1633493100000|2021-10-06 04:05:00|449.87|447.27|449.51|446.91|450.22|447.62|449.16|446.56|0
1633493400000|2021-10-06 04:10:00|449.33|446.73|448.8|446.2|449.68|447.08|447.92|445.32|0
1633493700000|2021-10-06 04:15:00|448.98|446.38|449.5|446.9|450.04|447.44|448.62|446.02|0
1633494000000|2021-10-06 04:20:00|449.59|446.99|448.44|445.84|449.59|446.99|448.27|445.67|0
1633494300000|2021-10-06 04:25:00|448.53|445.93|446.67|444.07|448.97|446.37|446.5|443.9|0
1633494600000|2021-10-06 04:30:00|446.5|443.9|446.85|444.25|447.03|444.43|445.61|443.01|0
1633494900000|2021-10-06 04:35:00|447.02|444.42|445.43|442.83|447.02|444.42|445.43|442.83|0
1633495200000|2021-10-06 04:40:00|445.26|442.66|445.04|442.44|446.06|443.46|442.62|440.02|0
1633495500000|2021-10-06 04:45:00|445.22|442.62|447.12|444.52|447.21|444.61|444.87|442.27|0
1633495800000|2021-10-06 04:50:00|447.21|444.61|448|445.4|448.71|446.11|447.21|444.61|0
1633496100000|2021-10-06 04:55:00|447.82|445.22|448.7|446.1|448.88|446.28|447.29|444.69|0
1633496400000|2021-10-06 05:00:00|448.53|445.93|447.82|445.22|448.88|446.28|446.41|443.81|0
1633496700000|2021-10-06 05:05:00|447.99|445.39|450.29|447.69|450.29|447.69|447.64|445.04|0
1633497000000|2021-10-06 05:10:00|450.11|447.51|452.94|450.34|453.11|450.51|449.93|447.33|0
1633497300000|2021-10-06 05:15:00|452.76|450.16|450.99|448.39|452.84|450.24|448.52|445.92|0
1633497600000|2021-10-06 05:20:00|451.16|448.56|449.57|446.97|452.58|449.98|449.57|446.97|0
1633497900000|2021-10-06 05:25:00|449.92|447.32|450.98|448.38|451.34|448.74|449.57|446.97|0
1633498200000|2021-10-06 05:30:00|451.16|448.56|448.95|446.35|451.16|448.56|448.69|446.09|0
1633498500000|2021-10-06 05:35:00|449.04|446.44|449.74|447.14|449.83|447.23|447.45|444.85|0
1633498800000|2021-10-06 05:40:00|449.83|447.23|448.86|446.26|450.09|447.49|448.5|445.9|0
1633499100000|2021-10-06 05:45:00|448.68|446.08|449.29|446.69|449.82|447.22|448.32|445.72|0
1633499400000|2021-10-06 05:50:00|449.38|446.78|449.29|446.69|449.91|447.31|448.32|445.72|0
1633499700000|2021-10-06 05:55:00|449.2|446.6|448.67|446.07|449.38|446.78|447.26|444.66|0
1633500000000|2021-10-06 06:00:00|448.85|446.25|446.91|444.31|449.38|446.78|444.97|442.37|0
1633500300000|2021-10-06 06:05:00|447.08|444.48|445.67|443.07|447.08|444.48|444.27|441.67|0
1633500600000|2021-10-06 06:10:00|445.58|442.98|445.49|442.89|446.2|443.6|444.27|441.67|0
1633500900000|2021-10-06 06:15:00|445.32|442.72|447.78|445.18|447.78|445.18|445.32|442.72|0
1633501200000|2021-10-06 06:20:00|447.43|444.83|448.66|446.06|450.25|447.65|447.43|444.83|0
1633501500000|2021-10-06 06:25:00|448.57|445.97|446.89|444.29|448.66|446.06|446.89|444.29|0
1633501800000|2021-10-06 06:30:00|446.72|444.12|447.6|445|447.86|445.26|446.27|443.67|0
1633502100000|2021-10-06 06:35:00|447.77|445.17|447.42|444.82|449.01|446.41|446.97|444.37|0
1633502400000|2021-10-06 06:40:00|447.24|444.64|446.71|444.11|447.59|444.99|445.83|443.23|0
1633502700000|2021-10-06 06:45:00|446.89|444.29|448.12|445.52|448.12|445.52|446|443.4|0
1633503000000|2021-10-06 06:50:00|447.94|445.34|450.94|448.34|451.47|448.87|447.94|445.34|0
1633503300000|2021-10-06 06:55:00|451.65|449.05|450.41|447.81|451.82|449.22|449.26|446.66|0
1633503600000|2021-10-06 07:00:00|449.7|447.1|442.66|440.06|449.7|447.1|442.66|440.06|0
1633503900000|2021-10-06 07:05:00|441.94|439.74|440.11|437.91|443.32|441.12|439.31|437.11|0
1633504200000|2021-10-06 07:10:00|439.76|437.56|439.93|437.73|441.15|438.95|439.75|437.55|0
1633504500000|2021-10-06 07:15:00|439.75|437.55|441.5|439.3|442.02|439.82|439.75|437.55|0
1633504800000|2021-10-06 07:20:00|441.32|439.12|439.4|437.2|441.32|439.12|438.7|436.5|0
1633505100000|2021-10-06 07:25:00|439.13|436.93|440.79|438.59|442.9|440.7|437.31|435.11|0
1633505400000|2021-10-06 07:30:00|440.62|438.42|436.78|434.58|440.79|438.59|436.43|434.23|0
1633505700000|2021-10-06 07:35:00|436.61|434.41|435.92|433.72|436.78|434.58|431.53|429.33|0
1633506000000|2021-10-06 07:40:00|435.39|433.19|437.3|435.1|437.48|435.28|434.87|432.67|0
1633506300000|2021-10-06 07:45:00|437.21|435.01|435.22|433.02|437.21|435.01|432.96|430.76|0
1633506600000|2021-10-06 07:50:00|434.87|432.67|437.65|435.45|437.82|435.62|434.35|432.15|0
1633506900000|2021-10-06 07:55:00|437.82|435.62|434.86|432.66|438.17|435.97|434.86|432.66|0
1633507200000|2021-10-06 08:00:00|434.69|432.49|432.95|430.75|435.21|433.01|432.78|430.58|0
1633507500000|2021-10-06 08:05:00|433.13|430.93|431.05|428.85|433.65|431.45|430.44|428.24|0
1633507800000|2021-10-06 08:10:00|430.53|428.33|435.2|433|435.38|433.18|430.19|427.99|0
1633508100000|2021-10-06 08:15:00|435.03|432.83|432.95|430.75|435.2|433|432.6|430.4|0
1633508400000|2021-10-06 08:20:00|433.29|431.09|435.02|432.82|435.72|433.52|432.25|430.05|0
1633508700000|2021-10-06 08:25:00|435.2|433|436.59|434.39|436.59|434.39|433.64|431.44|0
1633509000000|2021-10-06 08:30:00|436.41|434.21|434.23|432.03|437.8|435.6|434.23|432.03|0
1633509300000|2021-10-06 08:35:00|434.4|432.2|433.34|431.14|435.45|433.25|432.14|429.94|0
1633509600000|2021-10-06 08:40:00|433.51|431.31|434.2|432|435.42|433.22|432.72|430.52|0
1633509900000|2021-10-06 08:45:00|434.03|431.83|429.69|427.49|434.03|431.83|429.17|426.97|0
1633510200000|2021-10-06 08:50:00|429.86|427.66|428.82|426.62|431.33|429.13|428.65|426.45|0
1633510500000|2021-10-06 08:55:00|429|426.8|429.51|427.31|430.55|428.35|429|426.8|0
1633510800000|2021-10-06 09:00:00|428.99|426.79|427.95|425.75|429.42|427.22|427.09|424.89|0
1633511100000|2021-10-06 09:05:00|427.44|425.24|428.9|426.7|429.73|427.53|426.2|424|0
1633511400000|2021-10-06 09:10:00|429.07|426.87|427.17|424.97|429.07|426.87|426.66|424.46|0
1633511700000|2021-10-06 09:15:00|427.35|425.15|427.17|424.97|427.86|425.66|426.48|424.28|0
1633512000000|2021-10-06 09:20:00|427|424.8|424.59|422.39|427|424.8|423.9|421.7|0
1633512300000|2021-10-06 09:25:00|424.76|422.56|423.29|421.09|424.76|422.56|422.87|420.67|0
1633512600000|2021-10-06 09:30:00|423.04|420.84|425.44|423.24|425.79|423.59|422.18|419.98|0
1633512900000|2021-10-06 09:35:00|425.27|423.07|421.83|419.63|425.44|423.24|421.32|419.12|0
1633513200000|2021-10-06 09:40:00|422|419.8|421.66|419.46|423.89|421.69|420.8|418.6|0
1633513500000|2021-10-06 09:45:00|421.57|419.37|425.09|422.89|425.61|423.41|421.32|419.12|0
1633513800000|2021-10-06 09:50:00|425.26|423.06|425.78|423.58|426.98|424.78|424.75|422.55|0
1633514100000|2021-10-06 09:55:00|425.95|423.75|425.6|423.4|425.95|423.75|423.71|421.51|0
1633514400000|2021-10-06 10:00:00|425.43|423.23|424.22|422.02|425.6|423.4|423.54|421.34|0
1633514700000|2021-10-06 10:05:00|424.57|422.37|425.6|423.4|425.77|423.57|423.02|420.82|0
1633515000000|2021-10-06 10:10:00|425.42|423.22|425.76|423.56|427.14|424.94|425.08|422.88|0
1633515300000|2021-10-06 10:15:00|425.59|423.39|428.18|425.98|428.52|426.32|425.25|423.05|0
1633515600000|2021-10-06 10:20:00|428|425.8|426.19|423.99|428.18|425.98|424.73|422.53|0
1633515900000|2021-10-06 10:25:00|426.1|423.9|427.65|425.45|427.65|425.45|426.1|423.9|0
1633516200000|2021-10-06 10:30:00|427.48|425.28|425.58|423.38|427.56|425.36|424.72|422.52|0
1633516500000|2021-10-06 10:35:00|425.24|423.04|426.61|424.41|426.61|424.41|424.72|422.52|0
1633516800000|2021-10-06 10:40:00|426.96|424.76|425.58|423.38|427.3|425.1|425.41|423.21|0
1633517100000|2021-10-06 10:45:00|425.49|423.29|424.71|422.51|425.49|423.29|423.68|421.48|0
1633517400000|2021-10-06 10:50:00|424.89|422.69|424.71|422.51|424.89|422.69|423.34|421.14|0
1633517700000|2021-10-06 10:55:00|424.54|422.34|426.26|424.06|426.43|424.23|423.16|420.96|0
1633518000000|2021-10-06 11:00:00|426.43|424.23|426.6|424.4|427.29|425.09|425.57|423.37|0
1633518300000|2021-10-06 11:05:00|426.43|424.23|426.43|424.23|427.46|425.26|425.91|423.71|0
1633518600000|2021-10-06 11:10:00|426.42|424.22|429.18|426.98|429.18|426.98|426.42|424.22|0
1633518900000|2021-10-06 11:15:00|428.84|426.64|427.5|425.3|429.7|427.5|427.15|424.95|0
1633519200000|2021-10-06 11:20:00|427.23|425.03|426.8|424.6|427.5|425.3|426.8|424.6|0
1633519500000|2021-10-06 11:25:00|426.63|424.43|427.84|425.64|428.53|426.33|426.63|424.43|0
1633519800000|2021-10-06 11:30:00|427.92|425.72|425.93|423.73|429.05|426.85|425.59|423.39|0
1633520100000|2021-10-06 11:35:00|426.28|424.08|427.14|424.94|428.01|425.81|425.76|423.56|0
1633520400000|2021-10-06 11:40:00|426.97|424.77|425.24|423.04|427.31|425.11|425.24|423.04|0
1633520700000|2021-10-06 11:45:00|425.76|423.56|425.93|423.73|425.93|423.73|424.2|422|0
1633521000000|2021-10-06 11:50:00|425.75|423.55|427.48|425.28|427.65|425.45|425.06|422.86|0
1633521300000|2021-10-06 11:55:00|427.65|425.45|430.25|428.05|430.94|428.74|427.3|425.1|0
1633521600000|2021-10-06 12:00:00|429.9|427.7|430.76|428.56|430.76|428.56|429.03|426.83|0
1633521900000|2021-10-06 12:05:00|430.59|428.39|430.42|428.22|431.28|429.08|429.9|427.7|0
1633522200000|2021-10-06 12:10:00|430.24|428.04|432.84|430.64|433.19|430.99|430.24|428.04|0
1633522500000|2021-10-06 12:15:00|432.67|430.47|428.33|426.13|433.28|431.08|428.33|426.13|0
1633522800000|2021-10-06 12:20:00|428.16|425.96|432.49|430.29|432.84|430.64|428.16|425.96|0
1633523100000|2021-10-06 12:25:00|432.32|430.12|436.15|433.95|436.67|434.47|432.14|429.94|0
1633523400000|2021-10-06 12:30:00|435.97|433.77|435.97|433.77|436.67|434.47|435.45|433.25|0
1633523700000|2021-10-06 12:35:00|436.14|433.94|434.92|432.72|436.67|434.47|433.01|430.81|0
1633524000000|2021-10-06 12:40:00|435.1|432.9|437.01|434.81|437.89|435.69|434.57|432.37|0
1633524300000|2021-10-06 12:45:00|436.84|434.64|435.96|433.76|437.89|435.69|435.26|433.06|0
1633524600000|2021-10-06 12:50:00|436.14|433.94|432.3|430.1|436.14|433.94|432.13|429.93|0
1633524900000|2021-10-06 12:55:00|432.48|430.28|431.91|429.71|434.05|431.85|431.73|429.53|0
1633525200000|2021-10-06 13:00:00|431.73|429.53|433.47|431.27|433.82|431.62|431.38|429.18|0
1633525500000|2021-10-06 13:05:00|433.3|431.1|432.94|430.74|434.17|431.97|431.38|429.18|0
1633525800000|2021-10-06 13:10:00|433.12|430.92|437.13|434.93|437.66|435.46|433.12|430.92|0
1633526100000|2021-10-06 13:15:00|436.96|434.76|437.13|434.93|438.44|436.24|436.78|434.58|0
1633526400000|2021-10-06 13:20:00|437.3|435.1|435.38|433.18|437.65|435.45|435.03|432.83|0
1633526700000|2021-10-06 13:25:00|435.55|433.35|434.85|432.65|436.95|434.75|433.98|431.78|0
1633527000000|2021-10-06 13:30:00|434.5|432.3|442.13|439.93|443.79|441.59|432.59|430.39|0
1633527300000|2021-10-06 13:35:00|442.4|440.2|444.25|442.05|447.79|445.59|442.4|440.2|0
1633527600000|2021-10-06 13:40:00|444.78|442.58|447.07|444.87|447.43|445.23|442.48|440.28|0
1633527900000|2021-10-06 13:45:00|446.19|443.99|439.14|436.94|447.25|445.05|439.14|436.94|0
1633528200000|2021-10-06 13:50:00|439.31|437.11|435.88|433.68|440.25|438.05|434.49|432.29|0
1633528500000|2021-10-06 13:55:00|435.53|433.33|432.7|430.5|435.88|433.68|430.35|428.15|0
1633528800000|2021-10-06 14:00:00|431.49|429.29|427.13|424.93|431.66|429.46|425.23|423.03|0
1633529100000|2021-10-06 14:05:00|426.86|424.66|430.08|427.88|432.47|430.27|424.07|421.87|0
1633529400000|2021-10-06 14:10:00|430.25|428.05|436.68|434.48|437.73|435.53|426.62|424.42|0
1633529700000|2021-10-06 14:15:00|437.56|435.36|430.77|428.57|437.56|435.36|429.21|427.01|0
1633530000000|2021-10-06 14:20:00|430.6|428.4|447.27|445.07|447.27|445.07|430.6|428.4|0
1633530300000|2021-10-06 14:25:00|446.74|444.54|444.27|442.07|447.97|445.77|443.74|441.54|0
1633530600000|2021-10-06 14:30:00|444.62|442.42|445.5|443.3|450.8|448.6|444.09|441.89|0
1633530900000|2021-10-06 14:35:00|446.03|443.83|447.26|445.06|447.26|445.06|441.45|439.25|0
1633531200000|2021-10-06 14:40:00|447.61|445.41|441.8|439.6|447.61|445.41|441.63|439.43|0
1633531500000|2021-10-06 14:45:00|441.98|439.78|444.79|442.59|444.79|442.59|438.47|436.27|0
1633531800000|2021-10-06 14:50:00|445.84|443.64|447.43|445.23|447.43|445.23|442.5|440.3|0
1633532100000|2021-10-06 14:55:00|446.9|444.7|446.72|444.52|446.9|444.7|443.55|441.35|0
1633532400000|2021-10-06 15:00:00|447.25|445.05|448.31|446.11|450.25|448.05|444.08|441.88|0
1633532700000|2021-10-06 15:05:00|447.78|445.58|446.01|443.81|448.48|446.28|443.55|441.35|0
1633533000000|2021-10-06 15:10:00|446.72|444.52|445.83|443.63|446.72|444.52|441.79|439.59|0
1633533300000|2021-10-06 15:15:00|445.13|442.93|443.37|441.17|446.01|443.81|442.84|440.64|0
1633533600000|2021-10-06 15:20:00|443.89|441.69|436.88|434.68|443.89|441.69|436.88|434.68|0
1633533900000|2021-10-06 15:25:00|436.71|434.51|437.05|434.85|439.68|437.48|436.71|434.51|0
1633534200000|2021-10-06 15:30:00|437.4|435.2|435.83|433.63|440.2|438|433.91|431.71|0
1633534500000|2021-10-06 15:35:00|436.18|433.98|438.8|436.6|438.8|436.6|434.43|432.23|0
1633534800000|2021-10-06 15:40:00|439.32|437.12|437.22|435.02|440.2|438|435.65|433.45|0
1633535100000|2021-10-06 15:45:00|437.92|435.72|439.32|437.12|440.72|438.52|437.04|434.84|0
1633535400000|2021-10-06 15:50:00|439.14|436.94|444.93|442.73|445.28|443.08|439.14|436.94|0
1633535700000|2021-10-06 15:55:00|444.58|442.38|447.92|445.72|448.81|446.61|444.4|442.2|0
1633536000000|2021-10-06 16:00:00|447.75|445.55|443.52|441.32|448.45|446.25|443.17|440.97|0
1633536300000|2021-10-06 16:05:00|443.69|441.49|438.08|435.88|443.87|441.67|436.86|434.66|0
1633536600000|2021-10-06 16:10:00|438.26|436.06|436.86|434.66|438.43|436.23|436.68|434.48|0
1633536900000|2021-10-06 16:15:00|437.03|434.83|439.48|437.28|440.18|437.98|435.63|433.43|0
1633537200000|2021-10-06 16:20:00|439.3|437.1|438.6|436.4|439.82|437.62|436.85|434.65|0
1633537500000|2021-10-06 16:25:00|438.42|436.22|437.37|435.17|441.75|439.55|434.23|432.03|0
1633537800000|2021-10-06 16:30:00|437.2|435|438.59|436.39|438.59|436.39|436.15|433.95|0
1633538100000|2021-10-06 16:35:00|439.29|437.09|438.77|436.57|439.29|437.09|435.97|433.77|0
1633538400000|2021-10-06 16:40:00|438.59|436.39|443.15|440.95|443.15|440.95|438.59|436.39|0
1633538700000|2021-10-06 16:45:00|442.97|440.77|440.51|438.31|444.02|441.82|438.94|436.74|0
1633539000000|2021-10-06 16:50:00|440.69|438.49|440.68|438.48|442.26|440.06|439.63|437.43|0
1633539300000|2021-10-06 16:55:00|440.33|438.13|440.33|438.13|444.2|442|439.98|437.78|0
1633539600000|2021-10-06 17:00:00|440.68|438.48|439.28|437.08|442.44|440.24|437.88|435.68|0
1633539900000|2021-10-06 17:05:00|438.58|436.38|437.88|435.68|439.1|436.9|434.91|432.71|0
1633540200000|2021-10-06 17:10:00|437.7|435.5|440.67|438.47|440.85|438.65|435.43|433.23|0
1633540500000|2021-10-06 17:15:00|440.5|438.3|442.89|440.69|442.9|440.7|440.15|437.95|0
1633540800000|2021-10-06 17:20:00|442.72|440.52|445.53|443.33|446.76|444.56|441.49|439.29|0
1633541100000|2021-10-06 17:25:00|445.7|443.5|450.28|448.08|450.28|448.08|445|442.8|0
1633541400000|2021-10-06 17:30:00|450.11|447.91|455.95|453.75|455.95|453.75|449.93|447.73|0
1633541700000|2021-10-06 17:35:00|455.77|453.57|459.72|457.52|460.08|457.88|454.53|452.33|0
1633542000000|2021-10-06 17:40:00|459.37|457.17|458.29|456.09|459.37|457.17|457.23|455.03|0
1633542300000|2021-10-06 17:45:00|458.47|456.27|459.54|457.34|460.61|458.41|458.12|455.92|0
1633542600000|2021-10-06 17:50:00|459.36|457.16|453.49|451.29|459.36|457.16|453.49|451.29|0
1633542900000|2021-10-06 17:55:00|453.66|451.46|458.46|456.26|458.46|456.26|453.66|451.46|0
1633543200000|2021-10-06 18:00:00|459|456.8|460.78|458.58|462.57|460.37|454.54|452.34|0
1633543500000|2021-10-06 18:05:00|460.43|458.23|462.75|460.55|462.75|460.55|457.92|455.72|0
1633543800000|2021-10-06 18:10:00|462.57|460.37|467.64|465.44|468.08|465.88|462.21|460.01|0
1633544100000|2021-10-06 18:15:00|467.46|465.26|469.62|467.42|469.62|467.42|466.38|464.18|0
1633544400000|2021-10-06 18:20:00|469.8|467.6|465.66|463.46|469.98|467.78|465.3|463.1|0
1633544700000|2021-10-06 18:25:00|465.84|463.64|468.44|466.24|468.53|466.33|465.84|463.64|0
1633545000000|2021-10-06 18:30:00|468.35|466.15|467.45|465.25|468.53|466.33|466.37|464.17|0
1633545300000|2021-10-06 18:35:00|467.81|465.61|468.71|466.51|469.43|467.23|466.37|464.17|0
1633545600000|2021-10-06 18:40:00|468.53|466.33|470.78|468.58|471.96|469.76|468.53|466.33|0
1633545900000|2021-10-06 18:45:00|470.69|468.49|468.52|466.32|472.32|470.12|468.52|466.32|0
1633546200000|2021-10-06 18:50:00|468.7|466.5|467.8|465.6|469.79|467.59|465.46|463.26|0
1633546500000|2021-10-06 18:55:00|467.44|465.24|463.48|461.28|468.88|466.68|463.13|460.93|0
1633546800000|2021-10-06 19:00:00|463.84|461.64|463.12|460.92|465.64|463.44|462.95|460.75|0
1633547100000|2021-10-06 19:05:00|462.76|460.56|464.2|462|466.36|464.16|462.76|460.56|0
1633547400000|2021-10-06 19:10:00|464.02|461.82|465.27|463.07|467.97|465.77|462.58|460.38|0
1633547700000|2021-10-06 19:15:00|465.09|462.89|466.17|463.97|467.97|465.77|465.09|462.89|0
1633548000000|2021-10-06 19:20:00|465.81|463.61|466.53|464.33|466.71|464.51|463.65|461.45|0
1633548300000|2021-10-06 19:25:00|466.71|464.51|467.96|465.76|468.15|465.95|465.81|463.61|0
1633548600000|2021-10-06 19:30:00|468.14|465.94|465.62|463.42|468.5|466.3|464.9|462.7|0
1633548900000|2021-10-06 19:35:00|465.8|463.6|464.18|461.98|466.34|464.14|461.85|459.65|0
1633549200000|2021-10-06 19:40:00|464.36|462.16|467.06|464.86|467.24|465.04|463.64|461.44|0
1633549500000|2021-10-06 19:45:00|466.7|464.5|469.58|467.38|470.84|468.64|465.26|463.06|0
1633549800000|2021-10-06 19:50:00|471.2|469|472.28|470.08|473.55|471.35|469.76|467.56|0
1633550100000|2021-10-06 19:55:00|472.1|469.9|474.64|472.44|476.63|474.43|472.1|469.9|0
1633550400000|2021-10-06 20:00:00|475.36|473.16|473.4|471.2|475.36|473.16|472.07|469.87|0
1633550700000|2021-10-06 20:05:00|473.58|471.38|476.12|473.92|476.48|474.28|473.58|471.38|0
1633551000000|2021-10-06 20:10:00|475.94|473.74|476.3|474.1|476.3|474.1|475.57|473.37|0
1633551300000|2021-10-06 20:15:00|476.32|473.72|476.31|473.71|477.77|475.17|476.31|473.71|0
1633551600000|2021-10-06 20:20:00|476.49|473.89|476.49|473.89|476.86|474.26|476.31|473.71|0
1633551900000|2021-10-06 20:25:00|476.31|473.71|477.03|474.43|477.03|474.43|476.31|473.71|0
1633552200000|2021-10-06 20:30:00|477.22|474.62|477.76|475.16|477.76|475.16|477.03|474.43|0
1633552500000|2021-10-06 20:35:00|477.58|474.98|478.3|475.7|478.3|475.7|477.21|474.61|0
1633552800000|2021-10-06 20:40:00|478.12|475.52|477.57|474.97|478.3|475.7|477.39|474.79|0
1633553100000|2021-10-06 20:45:00|477.39|474.79|476.3|473.7|477.75|475.15|476.3|473.7|0
1633553400000|2021-10-06 20:50:00|476.48|473.88|477.02|474.42|477.2|474.6|476.48|473.88|0
1633553700000|2021-10-06 20:55:00|476.84|474.24|476.92|474.32|477.02|474.42|476.29|473.69|0
1633554000000|2021-10-06 21:00:00|476.77|474.17|476.61|474.01|476.77|474.17|475.87|473.27|0
1633554300000|2021-10-06 21:05:00|476.59|473.99|476.24|473.64|476.59|473.99|476.11|473.51|0
1633554600000|2021-10-06 21:10:00|476.29|473.69|476.23|473.63|476.43|473.83|476.18|473.58|0
1633554900000|2021-10-06 21:15:00|476.21|473.61|476.04|473.44|476.31|473.71|476.02|473.42|0
1633555200000|2021-10-06 21:20:00|476.12|473.52|476.17|473.57|476.3|473.7|476.04|473.44|0
1633555500000|2021-10-06 21:25:00|476.12|473.52|476.09|473.49|476.28|473.68|476.09|473.49|0
1633555800000|2021-10-06 21:30:00|476.12|473.52|476.06|473.46|476.12|473.52|476.06|473.46|0
1633556100000|2021-10-06 21:35:00|476.09|473.49|476.3|473.7|476.53|473.93|476.09|473.49|0
1633556400000|2021-10-06 21:40:00|476.32|473.72|476.45|473.85|476.48|473.88|476.27|473.67|0
1633556700000|2021-10-06 21:45:00|476.48|473.88|476.77|474.17|476.85|474.25|476.45|473.85|0
1633557000000|2021-10-06 21:50:00|476.74|474.14|476.8|474.2|476.85|474.25|476.74|474.14|0
1633557300000|2021-10-06 21:55:00|476.9|474.3|477.08|474.48|477.16|474.56|476.8|474.2|0
1633557600000|2021-10-06 22:00:00|476.9|474.3|478.44|475.84|479.17|476.57|476.9|474.3|0
1633557900000|2021-10-06 22:05:00|478.62|476.02|478.26|475.66|478.62|476.02|477.89|475.29|0
1633558200000|2021-10-06 22:10:00|478.34|475.74|477.89|475.29|478.62|476.02|477.89|475.29|0
1633558500000|2021-10-06 22:15:00|478.07|475.47|481.53|478.93|481.71|479.11|478.07|475.47|0
1633558800000|2021-10-06 22:20:00|481.71|479.11|480.43|477.83|482.16|479.56|480.43|477.83|0
1633559100000|2021-10-06 22:25:00|480.62|478.02|480.98|478.38|481.53|478.93|480.43|477.83|0
1633559400000|2021-10-06 22:30:00|481.16|478.56|482.62|480.02|482.98|480.38|480.79|478.19|0
1633559700000|2021-10-06 22:35:00|482.52|479.92|483.16|480.56|483.35|480.75|482.52|479.92|0
1633560000000|2021-10-06 22:40:00|482.98|480.38|482.61|480.01|483.16|480.56|482.43|479.83|0
1633560300000|2021-10-06 22:45:00|482.79|480.19|482.61|480.01|482.98|480.38|482.24|479.64|0
1633560600000|2021-10-06 22:50:00|482.79|480.19|484.43|481.83|484.43|481.83|482.61|480.01|0
1633560900000|2021-10-06 22:55:00|484.25|481.65|484.25|481.65|484.43|481.83|483.52|480.92|0
1633561200000|2021-10-06 23:00:00|484.98|482.38|487.17|484.57|487.36|484.76|484.98|482.38|0
1633561500000|2021-10-06 23:05:00|487.08|484.48|487.17|484.57|488.46|485.86|486.81|484.21|0
1633561800000|2021-10-06 23:10:00|486.99|484.39|485.7|483.1|486.99|484.39|484.97|482.37|0
1633562100000|2021-10-06 23:15:00|485.79|483.19|484.24|481.64|485.79|483.19|484.06|481.46|0
1633562400000|2021-10-06 23:20:00|484.06|481.46|484.97|482.37|484.97|482.37|484.06|481.46|0
1633562700000|2021-10-06 23:25:00|485.05|482.45|484.6|482|485.15|482.55|484.23|481.63|0
1633563000000|2021-10-06 23:30:00|484.42|481.82|483.13|480.53|484.78|482.18|482.22|479.62|0
1633563300000|2021-10-06 23:35:00|483.32|480.72|482.22|479.62|483.86|481.26|482.22|479.62|0
1633563600000|2021-10-06 23:40:00|482.4|479.8|482.85|480.25|483.03|480.43|481.67|479.07|0
1633563900000|2021-10-06 23:45:00|482.76|480.16|483.68|481.08|484.96|482.36|482.58|479.98|0
1633564200000|2021-10-06 23:50:00|483.49|480.89|483.86|481.26|483.86|481.26|482.39|479.79|0
1633564500000|2021-10-06 23:55:00|484.04|481.44|484.22|481.62|484.22|481.62|482.76|480.16|0
1633564800000|2021-10-07 00:00:00|484.12|481.52|483.67|481.07|486.41|483.81|483.3|480.7|0
1633565100000|2021-10-07 00:05:00|483.85|481.25|483.12|480.52|485.13|482.53|482.39|479.79|0
1633565400000|2021-10-07 00:10:00|483.3|480.7|483.48|480.88|484.03|481.43|482.57|479.97|0
1633565700000|2021-10-07 00:15:00|483.3|480.7|484.11|481.51|484.58|481.98|482.75|480.15|0
1633566000000|2021-10-07 00:20:00|483.84|481.24|483.38|480.78|484.21|481.61|482.2|479.6|0
1633566300000|2021-10-07 00:25:00|483.48|480.88|484.94|482.34|485.3|482.7|483.38|480.78|0
1633566600000|2021-10-07 00:30:00|484.57|481.97|486.4|483.8|487.31|484.71|484.57|481.97|0
1633566900000|2021-10-07 00:35:00|486.48|483.88|488.04|485.44|489.33|486.73|486.48|483.88|0
1633567200000|2021-10-07 00:40:00|487.86|485.26|487.31|484.71|487.95|485.35|487.13|484.53|0
1633567500000|2021-10-07 00:45:00|487.49|484.89|488.22|485.62|488.77|486.17|487.49|484.89|0
1633567800000|2021-10-07 00:50:00|488.04|485.44|487.49|484.89|488.77|486.17|486.94|484.34|0
1633568100000|2021-10-07 00:55:00|487.67|485.07|486.38|483.78|487.67|485.07|486.2|483.6|0
1633568400000|2021-10-07 01:00:00|486.2|483.6|485.83|483.23|487.12|484.52|485.47|482.87|0
1633568700000|2021-10-07 01:05:00|485.65|483.05|485.1|482.5|486.38|483.78|484.92|482.32|0
1633569000000|2021-10-07 01:10:00|485|482.4|485.83|483.23|485.83|483.23|484.55|481.95|0
1633569300000|2021-10-07 01:15:00|486.01|483.41|486.74|484.14|487.11|484.51|485.83|483.23|0
1633569600000|2021-10-07 01:20:00|486.92|484.32|485.64|483.04|487.11|484.51|485.46|482.86|0
1633569900000|2021-10-07 01:25:00|485.46|482.86|486.92|484.32|486.92|484.32|484.91|482.31|0
1633570200000|2021-10-07 01:30:00|486.74|484.14|489.49|486.89|489.49|486.89|486|483.4|0
1633570500000|2021-10-07 01:35:00|490.22|487.62|491.32|488.72|491.88|489.28|490.04|487.44|0
1633570800000|2021-10-07 01:40:00|491.51|488.91|491.87|489.27|492.42|489.82|491.32|488.72|0
1633571100000|2021-10-07 01:45:00|491.78|489.18|490.95|488.35|492.05|489.45|490.76|488.16|0
1633571400000|2021-10-07 01:50:00|491.13|488.53|492.79|490.19|492.79|490.19|491.13|488.53|0
1633571700000|2021-10-07 01:55:00|492.97|490.37|491.31|488.71|493.71|491.11|491.31|488.71|0
1633572000000|2021-10-07 02:00:00|491.5|488.9|491.68|489.08|492.42|489.82|490.94|488.34|0
1633572300000|2021-10-07 02:05:00|491.58|488.98|492.41|489.81|492.41|489.81|491.31|488.71|0
1633572600000|2021-10-07 02:10:00|492.59|489.99|496.37|493.77|496.47|493.87|492.41|489.81|0
1633572900000|2021-10-07 02:15:00|496.28|493.68|494.06|491.46|496.65|494.05|494.06|491.46|0
1633573200000|2021-10-07 02:20:00|494.25|491.65|494.8|492.2|494.8|492.2|493.78|491.18|0
1633573500000|2021-10-07 02:25:00|494.62|492.02|494.52|491.92|494.98|492.38|494.06|491.46|0
1633573800000|2021-10-07 02:30:00|494.61|492.01|494.43|491.83|494.89|492.29|494.06|491.46|0
1633574100000|2021-10-07 02:35:00|494.51|491.91|494.61|492.01|494.79|492.19|494.24|491.64|0
1633574400000|2021-10-07 02:40:00|494.79|492.19|493.31|490.71|494.79|492.19|492.58|489.98|0
1633574700000|2021-10-07 02:45:00|493.5|490.9|493.31|490.71|493.87|491.27|493.31|490.71|0
1633575000000|2021-10-07 02:50:00|493.5|490.9|492.94|490.34|493.5|490.9|492.57|489.97|0
1633575300000|2021-10-07 02:55:00|493.13|490.53|493.86|491.26|494.05|491.45|493.12|490.52|0
1633575600000|2021-10-07 03:00:00|493.68|491.08|493.31|490.71|494.04|491.44|493.12|490.52|0
1633575900000|2021-10-07 03:05:00|493.12|490.52|492.38|489.78|493.49|490.89|492.2|489.6|0
1633576200000|2021-10-07 03:10:00|492.57|489.97|491.09|488.49|492.57|489.97|491.09|488.49|0
1633576500000|2021-10-07 03:15:00|490.91|488.31|490.9|488.3|491.64|489.04|490.9|488.3|0
1633576800000|2021-10-07 03:20:00|490.72|488.12|491.64|489.04|491.64|489.04|490.54|487.94|0
1633577100000|2021-10-07 03:25:00|491.73|489.13|491.45|488.85|491.82|489.22|491.08|488.48|0
1633577400000|2021-10-07 03:30:00|491.64|489.04|491.08|488.48|491.82|489.22|491.08|488.48|0
1633577700000|2021-10-07 03:35:00|490.99|488.39|491.81|489.21|492|489.4|490.34|487.74|0
1633578000000|2021-10-07 03:40:00|492|489.4|491.63|489.03|492|489.4|491.45|488.85|0
1633578300000|2021-10-07 03:45:00|491.81|489.21|491.9|489.3|491.99|489.39|491.26|488.66|0
1633578600000|2021-10-07 03:50:00|491.81|489.21|491.81|489.21|491.99|489.39|491.26|488.66|0
1633578900000|2021-10-07 03:55:00|491.9|489.3|491.99|489.39|492.18|489.58|491.44|488.84|0
1633579200000|2021-10-07 04:00:00|491.8|489.2|492.35|489.75|492.36|489.76|491.62|489.02|0
1633579500000|2021-10-07 04:05:00|492.17|489.57|492.44|489.84|492.54|489.94|491.99|489.39|0
1633579800000|2021-10-07 04:10:00|492.54|489.94|491.8|489.2|492.54|489.94|491.61|489.01|0
1633580100000|2021-10-07 04:15:00|491.98|489.38|492.72|490.12|492.72|490.12|491.88|489.28|0
1633580400000|2021-10-07 04:20:00|492.9|490.3|491.98|489.38|492.9|490.3|491.79|489.19|0
1633580700000|2021-10-07 04:25:00|491.79|489.19|491.61|489.01|492.34|489.74|491.61|489.01|0
1633581000000|2021-10-07 04:30:00|491.42|488.82|491.79|489.19|492.53|489.93|491.42|488.82|0
1633581300000|2021-10-07 04:35:00|491.6|489|492.15|489.55|492.15|489.55|491.05|488.45|0
1633581600000|2021-10-07 04:40:00|491.97|489.37|490.5|487.9|492.15|489.55|490.31|487.71|0
1633581900000|2021-10-07 04:45:00|490.68|488.08|489.02|486.42|490.77|488.17|488.11|485.51|0
1633582200000|2021-10-07 04:50:00|489.21|486.61|489.11|486.51|489.57|486.97|488.84|486.24|0
1633582500000|2021-10-07 04:55:00|489.02|486.42|489.39|486.79|489.39|486.79|488.83|486.23|0
1633582800000|2021-10-07 05:00:00|487.55|484.95|491.59|488.99|491.59|488.99|487.55|484.95|0
1633583100000|2021-10-07 05:05:00|491.68|489.08|490.41|487.81|491.96|489.36|490.23|487.63|0
1633583400000|2021-10-07 05:10:00|490.23|487.63|489.49|486.89|490.59|487.99|487.66|485.06|0
1633583700000|2021-10-07 05:15:00|489.58|486.98|489.67|487.07|490.4|487.8|489.49|486.89|0
1633584000000|2021-10-07 05:20:00|489.85|487.25|489.75|487.15|490.22|487.62|489.3|486.7|0
1633584300000|2021-10-07 05:25:00|489.67|487.07|491.32|488.72|491.32|488.72|489.12|486.52|0
1633584600000|2021-10-07 05:30:00|491.5|488.9|490.21|487.61|491.69|489.09|489.85|487.25|0
1633584900000|2021-10-07 05:35:00|490.03|487.43|490.69|488.09|491.31|488.71|490.03|487.43|0
1633585200000|2021-10-07 05:40:00|490.5|487.9|489.49|486.89|490.5|487.9|488.3|485.7|0
1633585500000|2021-10-07 05:45:00|489.58|486.98|490.13|487.53|490.32|487.72|489.03|486.43|0
1633585800000|2021-10-07 05:50:00|489.95|487.35|488.11|485.51|490.13|487.53|487.93|485.33|0
1633586100000|2021-10-07 05:55:00|487.93|485.33|490.31|487.71|490.68|488.08|487.93|485.33|0
1633586400000|2021-10-07 06:00:00|489.94|487.34|493.8|491.2|493.98|491.38|489.94|487.34|0
1633586700000|2021-10-07 06:05:00|493.98|491.38|495.64|493.04|497.12|494.52|493.43|490.83|0
1633587000000|2021-10-07 06:10:00|495.82|493.22|494.99|492.39|496.75|494.15|494.9|492.3|0
1633587300000|2021-10-07 06:15:00|495.08|492.48|496.56|493.96|496.56|493.96|494.72|492.12|0
1633587600000|2021-10-07 06:20:00|496.74|494.14|496.92|494.32|498.59|495.99|496.56|493.96|0
1633587900000|2021-10-07 06:25:00|497.11|494.51|497.48|494.88|497.48|494.88|496.55|493.95|0
1633588200000|2021-10-07 06:30:00|497.66|495.06|498.21|495.61|498.95|496.35|497.11|494.51|0
1633588500000|2021-10-07 06:35:00|498.03|495.43|497.56|494.96|498.77|496.17|497.1|494.5|0
1633588800000|2021-10-07 06:40:00|497.47|494.87|494.89|492.29|497.66|495.06|494.89|492.29|0
1633589100000|2021-10-07 06:45:00|494.7|492.1|492.86|490.26|495.81|493.21|492.86|490.26|0
1633589400000|2021-10-07 06:50:00|493.04|490.44|493.5|490.9|494.05|491.45|491.94|489.34|0
1633589700000|2021-10-07 06:55:00|493.68|491.08|495.25|492.65|495.25|492.65|492.85|490.25|0
1633590000000|2021-10-07 07:00:00|495.06|492.46|494.2|491.6|497.46|494.86|493.09|490.49|0
1633590300000|2021-10-07 07:05:00|494.36|492.16|493.44|491.24|494.82|492.62|493.07|490.87|0
1633590600000|2021-10-07 07:10:00|493.62|491.42|492.89|490.69|495.47|493.27|492.52|490.32|0
1633590900000|2021-10-07 07:15:00|493.07|490.87|489.39|487.19|494.17|491.97|489.39|487.19|0
1633591200000|2021-10-07 07:20:00|489.94|487.74|491.96|489.76|492.7|490.5|489.94|487.74|0
1633591500000|2021-10-07 07:25:00|491.78|489.58|492.88|490.68|492.88|490.68|490.86|488.66|0
1633591800000|2021-10-07 07:30:00|492.78|490.58|491.4|489.2|494.35|492.15|491.4|489.2|0
1633592100000|2021-10-07 07:35:00|491.59|489.39|493.06|490.86|493.43|491.23|491.59|489.39|0
1633592400000|2021-10-07 07:40:00|492.69|490.49|492.69|490.49|493.33|491.13|491.77|489.57|0
1633592700000|2021-10-07 07:45:00|492.87|490.67|493.42|491.22|493.42|491.22|491.95|489.75|0
1633593000000|2021-10-07 07:50:00|493.33|491.13|493.79|491.59|495.08|492.88|493.24|491.04|0
1633593300000|2021-10-07 07:55:00|493.97|491.77|495.26|493.06|495.63|493.43|493.6|491.4|0
1633593600000|2021-10-07 08:00:00|494.71|492.51|493.05|490.85|495.07|492.87|492.86|490.66|0
1633593900000|2021-10-07 08:05:00|493.23|491.03|494.15|491.95|495.44|493.24|493.05|490.85|0
1633594200000|2021-10-07 08:10:00|493.78|491.58|492.49|490.29|493.96|491.76|492.49|490.29|0
1633594500000|2021-10-07 08:15:00|492.3|490.1|491.57|489.37|492.86|490.66|490.83|488.63|0
1633594800000|2021-10-07 08:20:00|491.75|489.55|490.83|488.63|491.93|489.73|490.18|487.98|0
1633595100000|2021-10-07 08:25:00|490.73|488.53|492.48|490.28|492.85|490.65|490.64|488.44|0
1633595400000|2021-10-07 08:30:00|492.3|490.1|494.14|491.94|494.87|492.67|492.3|490.1|0
1633595700000|2021-10-07 08:35:00|494.32|492.12|495.06|492.86|496.16|493.96|494.32|492.12|0
1633596000000|2021-10-07 08:40:00|495.24|493.04|495.24|493.04|496.16|493.96|495.05|492.85|0
1633596300000|2021-10-07 08:45:00|495.05|492.85|496.71|494.51|497.45|495.25|494.87|492.67|0
1633596600000|2021-10-07 08:50:00|496.62|494.42|496.71|494.51|497.82|495.62|496.53|494.33|0
1633596900000|2021-10-07 08:55:00|496.89|494.69|495.41|493.21|497.26|495.06|494.68|492.48|0
1633597200000|2021-10-07 09:00:00|495.23|493.03|494.67|492.47|495.6|493.4|494.12|491.92|0
1633597500000|2021-10-07 09:05:00|494.86|492.66|495.04|492.84|495.41|493.21|494.49|492.29|0
1633597800000|2021-10-07 09:10:00|494.86|492.66|494.12|491.92|495.41|493.21|494.12|491.92|0
1633598100000|2021-10-07 09:15:00|494.3|492.1|493.93|491.73|494.67|492.47|493.75|491.55|0
1633598400000|2021-10-07 09:20:00|494.11|491.91|493.74|491.54|494.67|492.47|493.19|490.99|0
1633598700000|2021-10-07 09:25:00|493.56|491.36|493.37|491.17|493.93|491.73|493.01|490.81|0
1633599000000|2021-10-07 09:30:00|493.19|490.99|494.66|492.46|494.66|492.46|493.19|490.99|0
1633599300000|2021-10-07 09:35:00|494.48|492.28|494.1|491.9|495.58|493.38|494.01|491.81|0
1633599600000|2021-10-07 09:40:00|493.92|491.72|493.18|490.98|494.19|491.99|493|490.8|0
1633599900000|2021-10-07 09:45:00|493.27|491.07|494.84|492.64|494.84|492.64|493.18|490.98|0
1633600200000|2021-10-07 09:50:00|494.65|492.45|495.76|493.56|495.76|493.56|494.1|491.9|0
1633600500000|2021-10-07 09:55:00|495.57|493.37|496.31|494.11|496.31|494.11|495.57|493.37|0
1633600800000|2021-10-07 10:00:00|497.23|495.03|498.15|495.95|499.08|496.88|497.23|495.03|0
1633601100000|2021-10-07 10:05:00|497.97|495.77|498.34|496.14|498.52|496.32|497.97|495.77|0
1633601400000|2021-10-07 10:10:00|498.52|496.32|497.96|495.76|498.89|496.69|497.59|495.39|0
1633601700000|2021-10-07 10:15:00|498.05|495.85|497.41|495.21|498.05|495.85|497.22|495.02|0
1633602000000|2021-10-07 10:20:00|497.31|495.11|496.3|494.1|497.86|495.66|496.11|493.91|0
1633602300000|2021-10-07 10:25:00|496.48|494.28|495.74|493.54|496.85|494.65|495.74|493.54|0
1633602600000|2021-10-07 10:30:00|495.55|493.35|496.11|493.91|496.29|494.09|495.55|493.35|0
1633602900000|2021-10-07 10:35:00|496.29|494.09|497.21|495.01|497.4|495.2|496.29|494.09|0
1633603200000|2021-10-07 10:40:00|497.4|495.2|497.58|495.38|497.76|495.56|497.03|494.83|0
1633603500000|2021-10-07 10:45:00|497.76|495.56|498.5|496.3|498.5|496.3|497.39|495.19|0
1633603800000|2021-10-07 10:50:00|498.69|496.49|499.61|497.41|499.61|497.41|498.32|496.12|0
1633604100000|2021-10-07 10:55:00|499.79|497.59|502.2|500|502.39|500.19|499.61|497.41|0
1633604400000|2021-10-07 11:00:00|502.02|499.82|502.39|500.19|505.17|502.97|501.83|499.63|0
1633604700000|2021-10-07 11:05:00|502.57|500.37|503.87|501.67|504.24|502.04|502.57|500.37|0
1633605000000|2021-10-07 11:10:00|504.05|501.85|504.8|502.6|505.44|503.24|503.87|501.67|0
1633605300000|2021-10-07 11:15:00|504.61|502.41|506.28|504.08|506.84|504.64|504.61|502.41|0
1633605600000|2021-10-07 11:20:00|506.47|504.27|506.93|504.73|507.03|504.83|505.91|503.71|0
1633605900000|2021-10-07 11:25:00|506.84|504.64|506.39|504.19|509.02|506.82|506.2|504|0
1633606200000|2021-10-07 11:30:00|506.2|504|505.36|503.16|506.2|504|504.52|502.32|0
1633606500000|2021-10-07 11:35:00|505.27|503.07|506.57|504.37|507.5|505.3|505.27|503.07|0
1633606800000|2021-10-07 11:40:00|506.75|504.55|506.19|503.99|506.75|504.55|505.63|503.43|0
1633607100000|2021-10-07 11:45:00|506.01|503.81|506.38|504.18|507.12|504.92|506.01|503.81|0
1633607400000|2021-10-07 11:50:00|506.56|504.36|505.44|503.24|506.75|504.55|505.44|503.24|0
1633607700000|2021-10-07 11:55:00|505.63|503.43|505.26|503.06|505.63|503.43|504.51|502.31|0
1633608000000|2021-10-07 12:00:00|505.25|503.05|506|503.8|506.18|503.98|504.88|502.68|0
1633608300000|2021-10-07 12:05:00|506.18|503.98|505.06|502.86|506.37|504.17|505.06|502.86|0
1633608600000|2021-10-07 12:10:00|504.88|502.68|504.5|502.3|505.06|502.86|503.95|501.75|0
1633608900000|2021-10-07 12:15:00|504.32|502.12|504.32|502.12|504.87|502.67|504.13|501.93|0
1633609200000|2021-10-07 12:20:00|504.13|501.93|504.68|502.48|504.87|502.67|504.13|501.93|0
1633609500000|2021-10-07 12:25:00|504.87|502.67|504.87|502.67|505.8|503.6|504.87|502.67|0
1633609800000|2021-10-07 12:30:00|505.05|502.85|504.12|501.92|505.05|502.85|503.19|500.99|0
1633610100000|2021-10-07 12:35:00|503.94|501.74|505.42|503.22|505.8|503.6|503.94|501.74|0
1633610400000|2021-10-07 12:40:00|505.61|503.41|507.28|505.08|508.4|506.2|505.42|503.22|0
1633610700000|2021-10-07 12:45:00|507.1|504.9|506.35|504.15|508.03|505.83|506.35|504.15|0
1633611000000|2021-10-07 12:50:00|506.53|504.33|506.35|504.15|507.28|505.08|506.35|504.15|0
1633611300000|2021-10-07 12:55:00|506.25|504.05|505.23|503.03|506.53|504.33|505.04|502.84|0
1633611600000|2021-10-07 13:00:00|505.41|503.21|503.92|501.72|505.6|503.4|503.74|501.54|0
1633611900000|2021-10-07 13:05:00|503.74|501.54|502.99|500.79|504.11|501.91|502.43|500.23|0
1633612200000|2021-10-07 13:10:00|502.8|500.6|501.32|499.12|502.8|500.6|501.32|499.12|0
1633612500000|2021-10-07 13:15:00|501.5|499.3|500.76|498.56|502.99|500.79|500.57|498.37|0
1633612800000|2021-10-07 13:20:00|501.13|498.93|500.38|498.18|501.5|499.3|500.2|498|0
1633613100000|2021-10-07 13:25:00|500.2|498|500.38|498.18|501.12|498.92|498.72|496.52|0
1633613400000|2021-10-07 13:30:00|501.12|498.92|509.97|507.77|510.53|508.33|499.83|497.63|0
1633613700000|2021-10-07 13:35:00|510.53|508.33|510.32|508.12|513.71|511.51|508.64|506.44|0
1633614000000|2021-10-07 13:40:00|510.13|507.93|507.51|505.31|512.38|510.18|506.76|504.56|0
1633614300000|2021-10-07 13:45:00|509.01|506.81|507.14|504.94|510.13|507.93|505.64|503.44|0
1633614600000|2021-10-07 13:50:00|507.32|505.12|511.44|509.24|514.07|511.87|507.32|505.12|0
1633614900000|2021-10-07 13:55:00|512|509.8|516.51|514.31|516.51|514.31|511.06|508.86|0
1633615200000|2021-10-07 14:00:00|516.7|514.5|522|519.8|522.19|519.99|515.57|513.37|0
1633615500000|2021-10-07 14:05:00|522.37|520.17|521.05|518.85|522.75|520.55|518.98|516.78|0
1633615800000|2021-10-07 14:10:00|520.86|518.66|522.75|520.55|523.5|521.3|520.67|518.47|0
1633616100000|2021-10-07 14:15:00|522.93|520.73|523.69|521.49|525.2|523|522.18|519.98|0
1633616400000|2021-10-07 14:20:00|523.88|521.68|522.74|520.54|525.95|523.75|522.74|520.54|0
1633616700000|2021-10-07 14:25:00|522.93|520.73|523.49|521.29|524.44|522.24|521.99|519.79|0
1633617000000|2021-10-07 14:30:00|523.87|521.67|524.72|522.52|525.38|523.18|522.55|520.35|0
1633617300000|2021-10-07 14:35:00|525|522.8|520.1|517.9|525.38|523.18|519.91|517.71|0
1633617600000|2021-10-07 14:40:00|520.28|518.08|521.41|519.21|522.92|520.72|520.28|518.08|0
1633617900000|2021-10-07 14:45:00|521.79|519.59|523.3|521.1|523.3|521.1|521.03|518.83|0
1633618200000|2021-10-07 14:50:00|523.11|520.91|523.86|521.66|524.43|522.23|522.92|520.72|0
1633618500000|2021-10-07 14:55:00|524.05|521.85|523.48|521.28|524.43|522.23|523.1|520.9|0
1633618800000|2021-10-07 15:00:00|523.86|521.66|523.48|521.28|524.05|521.85|521.97|519.77|0
1633619100000|2021-10-07 15:05:00|523.29|521.09|521.4|519.2|523.67|521.47|521.4|519.2|0
1633619400000|2021-10-07 15:10:00|521.59|519.39|520.64|518.44|521.97|519.77|519.89|517.69|0
1633619700000|2021-10-07 15:15:00|520.83|518.63|516.69|514.49|521.02|518.82|515.56|513.36|0
1633620000000|2021-10-07 15:20:00|516.88|514.68|518.01|515.81|518.77|516.57|516.69|514.49|0
1633620300000|2021-10-07 15:25:00|517.82|515.62|518.2|516|519.33|517.13|516.88|514.68|0
1633620600000|2021-10-07 15:30:00|518.38|516.18|519.32|517.12|519.52|517.32|517.82|515.62|0
1633620900000|2021-10-07 15:35:00|519.14|516.94|520.08|517.88|520.46|518.26|519.14|516.94|0
1633621200000|2021-10-07 15:40:00|519.89|517.69|521.21|519.01|521.59|519.39|519.7|517.5|0
1633621500000|2021-10-07 15:45:00|521.4|519.2|522.51|520.31|523.08|520.88|520.83|518.63|0
1633621800000|2021-10-07 15:50:00|522.7|520.5|522.32|520.12|522.89|520.69|521|518.8|0
1633622100000|2021-10-07 15:55:00|522.51|520.31|523.83|521.63|524.02|521.82|522.51|520.31|0
1633622400000|2021-10-07 16:00:00|523.64|521.44|523.45|521.25|524.96|522.76|523.26|521.06|0
1633622700000|2021-10-07 16:05:00|523.64|521.44|522.31|520.11|523.83|521.63|521.37|519.17|0
1633623000000|2021-10-07 16:10:00|522.13|519.93|520.62|518.42|522.13|519.93|519.67|517.47|0
1633623300000|2021-10-07 16:15:00|520.8|518.6|521.37|519.17|521.56|519.36|519.3|517.1|0
1633623600000|2021-10-07 16:20:00|521.56|519.36|522.12|519.92|522.5|520.3|520.61|518.41|0
1633623900000|2021-10-07 16:25:00|521.93|519.73|520.99|518.79|522.31|520.11|520.8|518.6|0
1633624200000|2021-10-07 16:30:00|521.17|518.97|522.11|519.91|522.49|520.29|521.17|518.97|0
1633624500000|2021-10-07 16:35:00|521.93|519.73|523.05|520.85|523.05|520.85|521.74|519.54|0
1633624800000|2021-10-07 16:40:00|522.87|520.67|520.98|518.78|522.87|520.67|520.23|518.03|0
1633625100000|2021-10-07 16:45:00|521.17|518.97|519.66|517.46|521.35|519.15|518.91|516.71|0
1633625400000|2021-10-07 16:50:00|519.47|517.27|520.41|518.21|520.6|518.4|518.72|516.52|0
1633625700000|2021-10-07 16:55:00|520.6|518.4|522.1|519.9|522.29|520.09|520.41|518.21|0
1633626000000|2021-10-07 17:00:00|521.91|519.71|520.97|518.77|521.91|519.71|520.22|518.02|0
1633626300000|2021-10-07 17:05:00|520.78|518.58|520.21|518.01|521.16|518.96|519.08|516.88|0
1633626600000|2021-10-07 17:10:00|520.02|517.82|520.4|518.2|520.59|518.39|519.65|517.45|0
1633626900000|2021-10-07 17:15:00|520.21|518.01|520.77|518.57|521.15|518.95|520.21|518.01|0
1633627200000|2021-10-07 17:20:00|520.96|518.76|519.76|517.56|521.15|518.95|519.57|517.37|0
1633627500000|2021-10-07 17:25:00|519.57|517.37|521.08|518.88|521.08|518.88|519.01|516.81|0
1633627800000|2021-10-07 17:30:00|520.89|518.69|519.76|517.56|521.08|518.88|519|516.8|0
1633628100000|2021-10-07 17:35:00|519.38|517.18|518.81|516.61|520.51|518.31|518.43|516.23|0
1633628400000|2021-10-07 17:40:00|518.62|516.42|519.19|516.99|519.38|517.18|518.62|516.42|0
1633628700000|2021-10-07 17:45:00|519.37|517.17|517.3|515.1|519.37|517.17|517.3|515.1|0
1633629000000|2021-10-07 17:50:00|517.11|514.91|517.3|515.1|517.49|515.29|515.79|513.59|0
1633629300000|2021-10-07 17:55:00|517.48|515.28|515.91|513.71|518.05|515.85|515.35|513.15|0
1633629600000|2021-10-07 18:00:00|515.72|513.52|513.08|510.88|516.29|514.09|511.76|509.56|0
1633629900000|2021-10-07 18:05:00|512.7|510.5|513.64|511.44|514.58|512.38|512.7|510.5|0
1633630200000|2021-10-07 18:10:00|513.45|511.25|514.2|512|514.57|512.37|512.51|510.31|0
1633630500000|2021-10-07 18:15:00|514.39|512.19|514.01|511.81|514.76|512.56|513.63|511.43|0
1633630800000|2021-10-07 18:20:00|513.82|511.62|512.51|510.31|514.57|512.37|512.32|510.12|0
1633631100000|2021-10-07 18:25:00|512.32|510.12|511.75|509.55|512.5|510.3|511.01|508.81|0
1633631400000|2021-10-07 18:30:00|512.13|509.93|511.56|509.36|512.69|510.49|510.25|508.05|0
1633631700000|2021-10-07 18:35:00|511.19|508.99|510.25|508.05|511.94|509.74|509.69|507.49|0
1633632000000|2021-10-07 18:40:00|510.06|507.86|507.82|505.62|510.25|508.05|507.44|505.24|0
1633632300000|2021-10-07 18:45:00|507.63|505.43|508.94|506.74|509.04|506.84|506.88|504.68|0
1633632600000|2021-10-07 18:50:00|508.85|506.65|507.36|505.16|508.85|506.65|505.68|503.48|0
1633632900000|2021-10-07 18:55:00|507.17|504.97|506.61|504.41|508.85|506.65|506.42|504.22|0
1633633200000|2021-10-07 19:00:00|506.05|503.85|507.17|504.97|507.92|505.72|504.75|502.55|0
1633633500000|2021-10-07 19:05:00|507.54|505.34|510.15|507.95|510.15|507.95|507.54|505.34|0
1633633800000|2021-10-07 19:10:00|509.96|507.76|511.83|509.63|512.02|509.82|508.47|506.27|0
1633634100000|2021-10-07 19:15:00|511.46|509.26|512.39|510.19|513.14|510.94|510.71|508.51|0
1633634400000|2021-10-07 19:20:00|512.2|510|510.89|508.69|512.95|510.75|510.89|508.69|0
1633634700000|2021-10-07 19:25:00|511.08|508.88|510.14|507.94|511.08|508.88|508.46|506.26|0
1633635000000|2021-10-07 19:30:00|509.96|507.76|509.58|507.38|510.7|508.5|508.65|506.45|0
1633635300000|2021-10-07 19:35:00|509.77|507.57|506.78|504.58|509.77|507.57|506.78|504.58|0
1633635600000|2021-10-07 19:40:00|507.34|505.14|503.61|501.41|508.46|506.26|503.61|501.41|0
1633635900000|2021-10-07 19:45:00|503.24|501.04|505|502.8|505|502.8|502.5|500.3|0
1633636200000|2021-10-07 19:50:00|503.61|501.41|502.86|500.66|504.35|502.15|499.33|497.13|0
1633636500000|2021-10-07 19:55:00|502.3|500.1|500.44|498.24|502.3|500.1|498.03|495.83|0
1633636800000|2021-10-07 20:00:00|501|498.8|502.86|500.66|503.42|501.22|500.62|498.42|0
1633637100000|2021-10-07 20:05:00|502.67|500.47|501.18|498.98|503.04|500.84|500.99|498.79|0
1633637400000|2021-10-07 20:10:00|501.36|499.16|501.55|499.35|502.67|500.47|501.18|498.98|0
1633637700000|2021-10-07 20:15:00|501.56|498.96|502.68|500.08|502.86|500.26|501.56|498.96|0
1633638000000|2021-10-07 20:20:00|502.49|499.89|502.3|499.7|503.05|500.45|502.3|499.7|0
1633638300000|2021-10-07 20:25:00|502.49|499.89|502.67|500.07|503.42|500.82|502.3|499.7|0
1633638600000|2021-10-07 20:30:00|502.86|500.26|503.41|500.81|503.41|500.81|502.48|499.88|0
1633638900000|2021-10-07 20:35:00|503.23|500.63|503.6|501|503.6|501|503.04|500.44|0
1633639200000|2021-10-07 20:40:00|503.41|500.81|503.41|500.81|504.34|501.74|503.41|500.81|0
1633639500000|2021-10-07 20:45:00|503.22|500.62|500.06|497.46|503.22|500.62|500.06|497.46|0
1633639800000|2021-10-07 20:50:00|499.87|497.27|501.26|498.66|501.54|498.94|499.87|497.27|0
1633640100000|2021-10-07 20:55:00|500.98|498.38|500.94|498.34|501.26|498.66|500.8|498.2|0
1633640400000|2021-10-07 21:00:00|501.02|498.42|501.45|498.85|501.45|498.85|500.99|498.39|0
1633640700000|2021-10-07 21:05:00|501.43|498.83|501.74|499.14|501.83|499.23|501.42|498.82|0
1633641000000|2021-10-07 21:10:00|501.72|499.12|501.66|499.06|501.82|499.22|501.66|499.06|0
1633641300000|2021-10-07 21:15:00|501.64|499.04|501.34|498.74|501.72|499.12|501.31|498.71|0
1633641600000|2021-10-07 21:20:00|501.42|498.82|501.65|499.05|501.84|499.24|501.36|498.76|0
1633641900000|2021-10-07 21:25:00|501.47|498.87|501.52|498.92|501.55|498.95|501.47|498.87|0
1633642200000|2021-10-07 21:30:00|501.44|498.84|501.6|499|501.6|499|501.44|498.84|0
1633642500000|2021-10-07 21:35:00|501.63|499.03|501.71|499.11|501.71|499.11|501.63|499.03|0
1633642800000|2021-10-07 21:40:00|501.7|499.1|501.7|499.1|501.7|499.1|501.7|499.1|0
1633643100000|2021-10-07 21:45:00|501.64|499.04|501.56|498.96|501.64|499.04|501.56|498.96|0
1633643400000|2021-10-07 21:50:00|501.37|498.77|501.4|498.8|501.48|498.88|501.18|498.58|0
1633643700000|2021-10-07 21:55:00|501.42|498.82|501.53|498.93|501.53|498.93|501.32|498.72|0
1633644000000|2021-10-07 22:00:00|501.42|498.82|503.18|500.58|503.37|500.77|500.67|498.07|0
1633644300000|2021-10-07 22:05:00|503.27|500.67|503.55|500.95|503.93|501.33|502.62|500.02|0
1633644600000|2021-10-07 22:10:00|503.74|501.14|502.81|500.21|503.93|501.33|502.52|499.92|0
1633644900000|2021-10-07 22:15:00|502.9|500.3|502.62|500.02|502.99|500.39|501.5|498.9|0
1633645200000|2021-10-07 22:20:00|502.99|500.39|502.62|500.02|503.18|500.58|501.96|499.36|0
1633645500000|2021-10-07 22:25:00|502.7|500.1|502.8|500.2|503.17|500.57|502.24|499.64|0
1633645800000|2021-10-07 22:30:00|502.24|499.64|502.05|499.45|502.98|500.38|501.87|499.27|0
1633646100000|2021-10-07 22:35:00|501.96|499.36|503.07|500.47|503.17|500.57|501.87|499.27|0
1633646400000|2021-10-07 22:40:00|502.98|500.38|502.7|500.1|503.35|500.75|502.61|500.01|0
1633646700000|2021-10-07 22:45:00|502.61|500.01|503.91|501.31|503.91|501.31|502.42|499.82|0
1633647000000|2021-10-07 22:50:00|504|501.4|503.62|501.02|504.84|502.24|503.53|500.93|0
1633647300000|2021-10-07 22:55:00|503.72|501.12|505.21|502.61|505.21|502.61|503.72|501.12|0
1633647600000|2021-10-07 23:00:00|505.02|502.42|505.95|503.35|506.51|503.91|505.02|502.42|0
1633647900000|2021-10-07 23:05:00|506.14|503.54|505.76|503.16|506.7|504.1|505.58|502.98|0
1633648200000|2021-10-07 23:10:00|505.95|503.35|505.39|502.79|506.14|503.54|504.83|502.23|0
1633648500000|2021-10-07 23:15:00|505.01|502.41|504.45|501.85|505.2|502.6|504.08|501.48|0
1633648800000|2021-10-07 23:20:00|504.27|501.67|504.35|501.75|504.64|502.04|503.89|501.29|0
1633649100000|2021-10-07 23:25:00|504.26|501.66|505.38|502.78|505.57|502.97|504.26|501.66|0
1633649400000|2021-10-07 23:30:00|505.57|502.97|504.82|502.22|505.57|502.97|504.07|501.47|0
1633649700000|2021-10-07 23:35:00|504.63|502.03|504.63|502.03|505.38|502.78|504.63|502.03|0
1633650000000|2021-10-07 23:40:00|504.82|502.22|504.63|502.03|505|502.4|504.34|501.74|0
1633650300000|2021-10-07 23:45:00|504.44|501.84|506.68|504.08|506.68|504.08|504.16|501.56|0
1633650600000|2021-10-07 23:50:00|506.49|503.89|508.17|505.57|508.36|505.76|506.49|503.89|0
1633650900000|2021-10-07 23:55:00|508.36|505.76|508.36|505.76|508.92|506.32|507.98|505.38|0
1633651200000|2021-10-08 00:00:00|508.17|505.57|506.11|503.51|508.17|505.57|505.74|503.14|0
1633651500000|2021-10-08 00:05:00|505.92|503.32|503.12|500.52|506.67|504.07|502.94|500.34|0
1633651800000|2021-10-08 00:10:00|503.31|500.71|501.26|498.66|503.5|500.9|500.89|498.29|0
1633652100000|2021-10-08 00:15:00|501.16|498.56|499.96|497.36|502.38|499.78|499.03|496.43|0
1633652400000|2021-10-08 00:20:00|499.77|497.17|500.88|498.28|500.88|498.28|498.66|496.06|0
1633652700000|2021-10-08 00:25:00|501.07|498.47|502.18|499.58|503.86|501.26|500.33|497.73|0
1633653000000|2021-10-08 00:30:00|502|499.4|501.44|498.84|503.49|500.89|501.06|498.46|0
1633653300000|2021-10-08 00:35:00|501.62|499.02|503.2|500.6|503.86|501.26|499.85|497.25|0
1633653600000|2021-10-08 00:40:00|503.76|501.16|504.78|502.18|506.47|503.87|503.76|501.16|0
1633653900000|2021-10-08 00:45:00|504.97|502.37|505.72|503.12|506.09|503.49|504.6|502|0
1633654200000|2021-10-08 00:50:00|505.9|503.3|505.8|503.2|506.65|504.05|505.34|502.74|0
1633654500000|2021-10-08 00:55:00|505.9|503.3|506.83|504.23|507.21|504.61|505.8|503.2|0
1633654800000|2021-10-08 01:00:00|506.64|504.04|506.27|503.67|507.39|504.79|506.27|503.67|0
1633655100000|2021-10-08 01:05:00|506.46|503.86|506.27|503.67|507.01|504.41|505.52|502.92|0
1633655400000|2021-10-08 01:10:00|506.36|503.76|506.64|504.04|507.39|504.79|505.71|503.11|0
1633655700000|2021-10-08 01:15:00|507.39|504.79|506.73|504.13|508.51|505.91|505.52|502.92|0
1633656000000|2021-10-08 01:20:00|506.64|504.04|506.07|503.47|507.29|504.69|505.6|503|0
1633656300000|2021-10-08 01:25:00|505.98|503.38|506.44|503.84|506.63|504.03|505.6|503|0
1633656600000|2021-10-08 01:30:00|506.63|504.03|507|504.4|508.12|505.52|505.7|503.1|0
1633656900000|2021-10-08 01:35:00|506.82|504.22|508.12|505.52|508.12|505.52|505.88|503.28|0
1633657200000|2021-10-08 01:40:00|507.93|505.33|508.49|505.89|508.68|506.08|507.19|504.59|0
1633657500000|2021-10-08 01:45:00|508.31|505.71|508.12|505.52|510.37|507.77|508.12|505.52|0
1633657800000|2021-10-08 01:50:00|508.3|505.7|507.55|504.95|508.68|506.08|506.99|504.39|0
1633658100000|2021-10-08 01:55:00|507.74|505.14|506.99|504.39|507.74|505.14|506.43|503.83|0
1633658400000|2021-10-08 02:00:00|507.08|504.48|507.08|504.48|508.3|505.7|506.8|504.2|0
1633658700000|2021-10-08 02:05:00|507.17|504.57|508.11|505.51|508.11|505.51|506.8|504.2|0
1633659000000|2021-10-08 02:10:00|508.29|505.69|508.1|505.5|508.67|506.07|507.54|504.94|0
1633659300000|2021-10-08 02:15:00|507.92|505.32|507.17|504.57|508.67|506.07|507.17|504.57|0
1633659600000|2021-10-08 02:20:00|506.98|504.38|506.04|503.44|507.35|504.75|505.86|503.26|0
1633659900000|2021-10-08 02:25:00|506.23|503.63|507.91|505.31|507.91|505.31|505.67|503.07|0
1633660200000|2021-10-08 02:30:00|508.1|505.5|508.1|505.5|508.66|506.06|507.54|504.94|0
1633660500000|2021-10-08 02:35:00|508.28|505.68|507.34|504.74|508.66|506.06|507.34|504.74|0
1633660800000|2021-10-08 02:40:00|507.43|504.83|506.78|504.18|507.91|505.31|506.59|503.99|0
1633661100000|2021-10-08 02:45:00|506.97|504.37|506.59|503.99|507.34|504.74|506.41|503.81|0
1633661400000|2021-10-08 02:50:00|506.78|504.18|506.96|504.36|507.24|504.64|506.59|503.99|0
1633661700000|2021-10-08 02:55:00|507.15|504.55|507.34|504.74|507.71|505.11|506.59|503.99|0
1633662000000|2021-10-08 03:00:00|507.52|504.92|506.59|503.99|507.52|504.92|506.4|503.8|0
1633662300000|2021-10-08 03:05:00|506.77|504.17|506.96|504.36|507.33|504.73|506.77|504.17|0
1633662600000|2021-10-08 03:10:00|506.77|504.17|506.95|504.35|507.14|504.54|506.3|503.7|0
1633662900000|2021-10-08 03:15:00|507.14|504.54|504.71|502.11|507.51|504.91|504.34|501.74|0
1633663200000|2021-10-08 03:20:00|504.9|502.3|502.84|500.24|504.9|502.3|502.29|499.69|0
1633663500000|2021-10-08 03:25:00|503.03|500.43|502.47|499.87|503.22|500.62|501.91|499.31|0
1633663800000|2021-10-08 03:30:00|502.84|500.24|503.03|500.43|503.96|501.36|502.65|500.05|0
1633664100000|2021-10-08 03:35:00|503.21|500.61|503.4|500.8|503.96|501.36|503.03|500.43|0
1633664400000|2021-10-08 03:40:00|503.58|500.98|503.39|500.79|503.58|500.98|503.02|500.42|0
1633664700000|2021-10-08 03:45:00|503.48|500.88|502.27|499.67|503.58|500.98|502.09|499.49|0
1633665000000|2021-10-08 03:50:00|502.46|499.86|501.9|499.3|502.92|500.32|501.71|499.11|0
1633665300000|2021-10-08 03:55:00|501.71|499.11|502.45|499.85|502.45|499.85|501.34|498.74|0
1633665600000|2021-10-08 04:00:00|502.27|499.67|501.52|498.92|502.45|499.85|501.15|498.55|0
1633665900000|2021-10-08 04:05:00|501.33|498.73|502.26|499.66|502.26|499.66|501.33|498.73|0
1633666200000|2021-10-08 04:10:00|502.45|499.85|502.45|499.85|502.64|500.04|501.79|499.19|0
1633666500000|2021-10-08 04:15:00|502.35|499.75|502.63|500.03|502.82|500.22|502.35|499.75|0
1633666800000|2021-10-08 04:20:00|502.53|499.93|502.63|500.03|502.63|500.03|502.26|499.66|0
1633667100000|2021-10-08 04:25:00|502.44|499.84|502.25|499.65|503|500.4|502.07|499.47|0
1633667400000|2021-10-08 04:30:00|502.44|499.84|503.37|500.77|503.65|501.05|502.25|499.65|0
1633667700000|2021-10-08 04:35:00|503.46|500.86|502.81|500.21|503.74|501.14|502.62|500.02|0
1633668000000|2021-10-08 04:40:00|502.71|500.11|503.27|500.67|503.37|500.77|502.43|499.83|0
1633668300000|2021-10-08 04:45:00|503.18|500.58|502.8|500.2|503.55|500.95|502.8|500.2|0
1633668600000|2021-10-08 04:50:00|502.43|499.83|502.24|499.64|502.62|500.02|502.06|499.46|0
1633668900000|2021-10-08 04:55:00|502.06|499.46|501.31|498.71|502.06|499.46|500.94|498.34|0
1633669200000|2021-10-08 05:00:00|501.12|498.52|502.61|500.01|502.98|500.38|501.12|498.52|0
1633669500000|2021-10-08 05:05:00|502.7|500.1|500.75|498.15|502.8|500.2|499.45|496.85|0
1633669800000|2021-10-08 05:10:00|500.93|498.33|499.63|497.03|500.93|498.33|498.51|495.91|0
1633670100000|2021-10-08 05:15:00|499.44|496.84|500.18|497.58|500.18|497.58|498.7|496.1|0
1633670400000|2021-10-08 05:20:00|500.37|497.77|499.44|496.84|500.93|498.33|499.07|496.47|0
1633670700000|2021-10-08 05:25:00|499.25|496.65|499.25|496.65|499.71|497.11|498.51|495.91|0
1633671000000|2021-10-08 05:30:00|499.06|496.46|499.34|496.74|500.36|497.76|498.69|496.09|0
1633671300000|2021-10-08 05:35:00|499.43|496.83|499.62|497.02|499.8|497.2|498.69|496.09|0
1633671600000|2021-10-08 05:40:00|499.8|497.2|501.29|498.69|502.4|499.8|499.7|497.1|0
1633671900000|2021-10-08 05:45:00|501.1|498.5|502.3|499.7|502.68|500.08|500.36|497.76|0
1633672200000|2021-10-08 05:50:00|502.22|499.62|500.63|498.03|502.3|499.7|500.54|497.94|0
1633672500000|2021-10-08 05:55:00|500.54|497.94|499.23|496.63|501.93|499.33|499.05|496.45|0
1633672800000|2021-10-08 06:00:00|499.42|496.82|499.98|497.38|501.55|498.95|499.23|496.63|0
1633673100000|2021-10-08 06:05:00|499.79|497.19|500.34|497.74|501.65|499.05|499.79|497.19|0
1633673400000|2021-10-08 06:10:00|500.25|497.65|501.36|498.76|502.02|499.42|498.49|495.89|0
1633673700000|2021-10-08 06:15:00|501.64|499.04|501.64|499.04|502.02|499.42|501.27|498.67|0
1633674000000|2021-10-08 06:20:00|501.36|498.76|501.64|499.04|501.64|499.04|500.53|497.93|0
1633674300000|2021-10-08 06:25:00|501.54|498.94|502.01|499.41|502.01|499.41|500.52|497.92|0
1633674600000|2021-10-08 06:30:00|501.82|499.22|502.94|500.34|503.31|500.71|501.82|499.22|0
1633674900000|2021-10-08 06:35:00|502.84|500.24|501.91|499.31|503.03|500.43|500.89|498.29|0
1633675200000|2021-10-08 06:40:00|501.82|499.22|502.65|500.05|502.93|500.33|501.26|498.66|0
1633675500000|2021-10-08 06:45:00|502.75|500.15|502.37|499.77|503.49|500.89|502.19|499.59|0
1633675800000|2021-10-08 06:50:00|502.28|499.68|502.37|499.77|502.74|500.14|501.81|499.21|0
1633676100000|2021-10-08 06:55:00|502.18|499.58|502.74|500.14|502.74|500.14|501.44|498.84|0
1633676400000|2021-10-08 07:00:00|502.93|500.33|505.16|502.56|505.63|503.03|502.93|500.33|0
1633676700000|2021-10-08 07:05:00|505.15|502.95|507.39|505.19|508.6|506.4|504.4|502.2|0
1633677000000|2021-10-08 07:10:00|507.58|505.38|505.7|503.5|508.33|506.13|505.52|503.32|0
1633677300000|2021-10-08 07:15:00|505.33|503.13|502.53|500.33|505.89|503.69|501.41|499.21|0
1633677600000|2021-10-08 07:20:00|502.72|500.52|502.16|499.96|502.72|500.52|500.67|498.47|0
1633677900000|2021-10-08 07:25:00|502.34|500.14|501.22|499.02|504.02|501.82|500.85|498.65|0
1633678200000|2021-10-08 07:30:00|501.04|498.84|499.36|497.16|501.04|498.84|498.25|496.05|0
1633678500000|2021-10-08 07:35:00|498.99|496.79|500.85|498.65|500.85|498.65|498.24|496.04|0
1633678800000|2021-10-08 07:40:00|501.03|498.83|501.59|499.39|501.96|499.76|500.29|498.09|0
1633679100000|2021-10-08 07:45:00|501.77|499.57|502.14|499.94|502.89|500.69|501.59|499.39|0
1633679400000|2021-10-08 07:50:00|501.96|499.76|501.21|499.01|503.26|501.06|501.21|499.01|0
1633679700000|2021-10-08 07:55:00|501.4|499.2|501.21|499.01|501.77|499.57|500.74|498.54|0
1633680000000|2021-10-08 08:00:00|500.84|498.64|500.28|498.08|502.32|500.12|500.28|498.08|0
1633680300000|2021-10-08 08:05:00|500.46|498.26|501.02|498.82|502.6|500.4|500.28|498.08|0
1633680600000|2021-10-08 08:10:00|501.2|499|499.16|496.96|501.39|499.19|499.16|496.96|0
1633680900000|2021-10-08 08:15:00|499.34|497.14|499.71|497.51|499.9|497.7|498.78|496.58|0
1633681200000|2021-10-08 08:20:00|499.52|497.32|500.64|498.44|501.38|499.18|499.06|496.86|0
1633681500000|2021-10-08 08:25:00|500.45|498.25|500.64|498.44|500.64|498.44|498.96|496.76|0
1633681800000|2021-10-08 08:30:00|500.45|498.25|499.33|497.13|500.82|498.62|499.33|497.13|0
1633682100000|2021-10-08 08:35:00|498.96|496.76|498.77|496.57|499.33|497.13|498.22|496.02|0
1633682400000|2021-10-08 08:40:00|498.96|496.76|499.14|496.94|499.33|497.13|498.77|496.57|0
1633682700000|2021-10-08 08:45:00|499.23|497.03|499.79|497.59|500.81|498.61|498.95|496.75|0
1633683000000|2021-10-08 08:50:00|499.7|497.5|495.8|493.6|499.7|497.5|494.5|492.3|0
1633683300000|2021-10-08 08:55:00|495.61|493.41|495.42|493.22|496.35|494.15|495.24|493.04|0
1633683600000|2021-10-08 09:00:00|495.61|493.41|495.42|493.22|496.9|494.7|494.5|492.3|0
1633683900000|2021-10-08 09:05:00|495.24|493.04|494.86|492.66|495.88|493.68|494.49|492.29|0
1633684200000|2021-10-08 09:10:00|494.68|492.48|494.49|492.29|494.68|492.48|494.49|492.29|0
1633684500000|2021-10-08 09:15:00|494.68|492.48|494.76|492.56|495.04|492.84|494.49|492.29|0
1633684800000|2021-10-08 09:20:00|494.67|492.47|494.86|492.66|495.23|493.03|494.67|492.47|0
1633685100000|2021-10-08 09:25:00|494.67|492.47|495.96|493.76|496.15|493.95|494.67|492.47|0
1633685400000|2021-10-08 09:30:00|495.87|493.67|494.08|491.88|496.52|494.32|493.71|491.51|0
1633685700000|2021-10-08 09:35:00|494.27|492.07|495.01|492.81|495.75|493.55|494.27|492.07|0
1633686000000|2021-10-08 09:40:00|494.82|492.62|496.68|494.48|497.05|494.85|494.82|492.62|0
1633686300000|2021-10-08 09:45:00|496.49|494.29|495.75|493.55|496.49|494.29|495.56|493.36|0
1633686600000|2021-10-08 09:50:00|495.84|493.64|496.86|494.66|496.95|494.75|495.75|493.55|0
1633686900000|2021-10-08 09:55:00|496.67|494.47|498.53|496.33|498.91|496.71|496.67|494.47|0
1633687200000|2021-10-08 10:00:00|498.44|496.24|499.09|496.89|499.46|497.26|497.97|495.77|0
1633687500000|2021-10-08 10:05:00|499.28|497.08|498.72|496.52|499.28|497.08|498.34|496.14|0
1633687800000|2021-10-08 10:10:00|498.9|496.7|499.27|497.07|499.65|497.45|498.71|496.51|0
1633688100000|2021-10-08 10:15:00|499.09|496.89|499.46|497.26|499.46|497.26|498.9|496.7|0
1633688400000|2021-10-08 10:20:00|499.64|497.44|498.71|496.51|499.64|497.44|497.78|495.58|0
1633688700000|2021-10-08 10:25:00|498.52|496.32|500.95|498.75|501.13|498.93|498.34|496.14|0
1633689000000|2021-10-08 10:30:00|500.94|498.74|501.69|499.49|502.06|499.86|500.2|498|0
1633689300000|2021-10-08 10:35:00|501.5|499.3|501.31|499.11|501.69|499.49|500.38|498.18|0
1633689600000|2021-10-08 10:40:00|501.13|498.93|500.94|498.74|501.31|499.11|500.57|498.37|0
1633689900000|2021-10-08 10:45:00|501.03|498.83|500.38|498.18|501.12|498.92|499.82|497.62|0
1633690200000|2021-10-08 10:50:00|500.56|498.36|500|497.8|500.56|498.36|499.63|497.43|0
1633690500000|2021-10-08 10:55:00|500.19|497.99|498.69|496.49|500.19|497.99|498.51|496.31|0
1633690800000|2021-10-08 11:00:00|498.88|496.68|500.93|498.73|501.3|499.1|498.88|496.68|0
1633691100000|2021-10-08 11:05:00|501.12|498.92|501.86|499.66|502.23|500.03|500.55|498.35|0
1633691400000|2021-10-08 11:10:00|501.49|499.29|501.48|499.28|501.86|499.66|501.11|498.91|0
1633691700000|2021-10-08 11:15:00|501.67|499.47|502.13|499.93|502.42|500.22|501.11|498.91|0
1633692000000|2021-10-08 11:20:00|502.04|499.84|502.97|500.77|502.97|500.77|501.48|499.28|0
1633692300000|2021-10-08 11:25:00|502.79|500.59|502.79|500.59|502.97|500.77|502.23|500.03|0
1633692600000|2021-10-08 11:30:00|502.88|500.68|500.91|498.71|503.16|500.96|500.91|498.71|0
1633692900000|2021-10-08 11:35:00|501.1|498.9|500.91|498.71|501.29|499.09|500.73|498.53|0
1633693200000|2021-10-08 11:40:00|500.72|498.52|501.1|498.9|501.75|499.55|500.72|498.52|0
1633693500000|2021-10-08 11:45:00|501.19|498.99|501.65|499.45|501.84|499.64|500.72|498.52|0
1633693800000|2021-10-08 11:50:00|501.84|499.64|501.28|499.08|502.03|499.83|501.09|498.89|0
1633694100000|2021-10-08 11:55:00|501.09|498.89|501.28|499.08|502.02|499.82|501.09|498.89|0
1633694400000|2021-10-08 12:00:00|501.18|498.98|500.71|498.51|501.65|499.45|500.71|498.51|0
1633694700000|2021-10-08 12:05:00|500.53|498.33|501.08|498.88|501.46|499.26|500.53|498.33|0
1633695000000|2021-10-08 12:10:00|500.9|498.7|501.46|499.26|501.64|499.44|500.52|498.32|0
1633695300000|2021-10-08 12:15:00|502.02|499.82|502.01|499.81|502.02|499.82|501.08|498.88|0
1633695600000|2021-10-08 12:20:00|502.2|500|505.38|503.18|505.38|503.18|502.2|500|0
1633695900000|2021-10-08 12:25:00|505.47|503.27|504.07|501.87|506.88|504.68|502.57|500.37|0
1633696200000|2021-10-08 12:30:00|501.45|499.25|497.9|495.7|503.03|500.83|492.88|490.68|0
1633696500000|2021-10-08 12:35:00|497.72|495.52|509.32|507.12|511.39|509.19|497.16|494.96|0
1633696800000|2021-10-08 12:40:00|509.5|507.3|501.81|499.61|509.69|507.49|500.88|498.68|0
1633697100000|2021-10-08 12:45:00|501.63|499.43|496.59|494.39|503.03|500.83|495.1|492.9|0
1633697400000|2021-10-08 12:50:00|496.22|494.02|500.69|498.49|500.69|498.49|496.22|494.02|0
1633697700000|2021-10-08 12:55:00|500.5|498.3|505.74|503.54|507.05|504.85|500.5|498.3|0
1633698000000|2021-10-08 13:00:00|505.93|503.73|508.92|506.72|508.92|506.72|505.36|503.16|0
1633698300000|2021-10-08 13:05:00|508.36|506.16|507.42|505.22|510.61|508.41|506.29|504.09|0
1633698600000|2021-10-08 13:10:00|507.79|505.59|507.79|505.59|509.66|507.46|506.48|504.28|0
1633698900000|2021-10-08 13:15:00|507.88|505.68|506.1|503.9|508.72|506.52|505.16|502.96|0
1633699200000|2021-10-08 13:20:00|506.29|504.09|507.03|504.83|507.6|505.4|505.35|503.15|0
1633699500000|2021-10-08 13:25:00|507.41|505.21|506.56|504.36|507.6|505.4|505.91|503.71|0
1633699800000|2021-10-08 13:30:00|506.09|503.89|496.95|494.75|509.09|506.89|496.95|494.75|0
1633700100000|2021-10-08 13:35:00|496.2|494|499.37|497.17|500.3|498.1|494.16|491.96|0
1633700400000|2021-10-08 13:40:00|500.67|498.47|500.48|498.28|506.66|504.46|499.55|497.35|0
1633700700000|2021-10-08 13:45:00|500.11|497.91|500.11|497.91|503.29|501.09|495.46|493.26|0
1633701000000|2021-10-08 13:50:00|500.3|498.1|497.5|495.3|500.48|498.28|494.71|492.51|0
1633701300000|2021-10-08 13:55:00|496.94|494.74|497.31|495.11|501.6|499.4|496.57|494.37|0
1633701600000|2021-10-08 14:00:00|496.75|494.55|504.4|502.2|505.34|503.14|496.75|494.55|0
1633701900000|2021-10-08 14:05:00|504.59|502.39|503.28|501.08|505.9|503.7|502.72|500.52|0
1633702200000|2021-10-08 14:10:00|503.1|500.9|502.91|500.71|504.03|501.83|500.1|497.9|0
1633702500000|2021-10-08 14:15:00|503.47|501.27|502.53|500.33|505.72|503.52|501.03|498.83|0
1633702800000|2021-10-08 14:20:00|501.78|499.58|501.59|499.39|503.46|501.26|500.66|498.46|0
1633703100000|2021-10-08 14:25:00|501.96|499.76|500.47|498.27|502.15|499.95|500.09|497.89|0
1633703400000|2021-10-08 14:30:00|500.84|498.64|500.09|497.89|503.27|501.07|499.72|497.52|0
1633703700000|2021-10-08 14:35:00|500.46|498.26|498.34|496.14|501.34|499.14|498.16|495.96|0
1633704000000|2021-10-08 14:40:00|498.16|495.96|495.54|493.34|498.9|496.7|492.74|490.54|0
1633704300000|2021-10-08 14:45:00|495.73|493.53|497.96|495.76|499.09|496.89|494.51|492.31|0
1633704600000|2021-10-08 14:50:00|497.59|495.39|500.21|498.01|500.77|498.57|497.22|495.02|0
1633704900000|2021-10-08 14:55:00|500.58|498.38|497.59|495.39|500.58|498.38|497.59|495.39|0
1633705200000|2021-10-08 15:00:00|497.77|495.57|495.53|493.33|498.8|496.6|495.16|492.96|0
1633705500000|2021-10-08 15:05:00|495.34|493.14|499.26|497.06|499.26|497.06|494.6|492.4|0
1633705800000|2021-10-08 15:10:00|498.89|496.69|501.32|499.12|501.32|499.12|498.33|496.13|0
1633706100000|2021-10-08 15:15:00|500.95|498.75|502.26|500.06|502.63|500.43|500.2|498|0
1633706400000|2021-10-08 15:20:00|502.44|500.24|499.63|497.43|502.63|500.43|499.26|497.06|0
1633706700000|2021-10-08 15:25:00|499.82|497.62|500|497.8|500.56|498.36|498.13|495.93|0
1633707000000|2021-10-08 15:30:00|499.82|497.62|497.19|494.99|500.19|497.99|496.82|494.62|0
1633707300000|2021-10-08 15:35:00|496.82|494.62|497.28|495.08|497.75|495.55|495.51|493.31|0
1633707600000|2021-10-08 15:40:00|497.38|495.18|496.07|493.87|497.38|495.18|495.32|493.12|0
1633707900000|2021-10-08 15:45:00|495.88|493.68|495.69|493.49|497|494.8|494.95|492.75|0
1633708200000|2021-10-08 15:50:00|495.88|493.68|495.32|493.12|497|494.8|494.02|491.82|0
1633708500000|2021-10-08 15:55:00|495.51|493.31|494.57|492.37|495.88|493.68|493.83|491.63|0
1633708800000|2021-10-08 16:00:00|494.2|492|495.87|493.67|496.06|493.86|492.89|490.69|0
1633709100000|2021-10-08 16:05:00|495.69|493.49|496.06|493.86|497.18|494.98|495.5|493.3|0
1633709400000|2021-10-08 16:10:00|496.24|494.04|496.43|494.23|496.8|494.6|493.82|491.62|0
1633709700000|2021-10-08 16:15:00|496.62|494.42|494.56|492.36|496.62|494.42|494.19|491.99|0
1633710000000|2021-10-08 16:20:00|494.93|492.73|493.81|491.61|494.93|492.73|493.44|491.24|0
1633710300000|2021-10-08 16:25:00|493.63|491.43|491.21|489.01|493.81|491.61|490.84|488.64|0
1633710600000|2021-10-08 16:30:00|491.11|488.91|492.88|490.68|492.88|490.68|490.65|488.45|0
1633710900000|2021-10-08 16:35:00|492.69|490.49|495.48|493.28|495.48|493.28|492.69|490.49|0
1633711200000|2021-10-08 16:40:00|495.3|493.1|496.23|494.03|497.16|494.96|495.11|492.91|0
1633711500000|2021-10-08 16:45:00|496.42|494.22|495.11|492.91|496.42|494.22|494.36|492.16|0
1633711800000|2021-10-08 16:50:00|494.92|492.72|496.04|493.84|496.22|494.02|494.73|492.53|0
1633712100000|2021-10-08 16:55:00|496.22|494.02|493.61|491.41|496.78|494.58|493.61|491.41|0
1633712400000|2021-10-08 17:00:00|493.8|491.6|493.42|491.22|495.29|493.09|493.24|491.04|0
1633712700000|2021-10-08 17:05:00|493.61|491.41|491.93|489.73|493.79|491.59|491.93|489.73|0
1633713000000|2021-10-08 17:10:00|491.75|489.55|493.42|491.22|494.35|492.15|491.56|489.36|0
1633713300000|2021-10-08 17:15:00|493.23|491.03|486.36|484.16|493.23|491.03|486.36|484.16|0
1633713600000|2021-10-08 17:20:00|486.55|484.35|486.73|484.53|488.4|486.2|486.17|483.97|0
1633713900000|2021-10-08 17:25:00|486.91|484.71|488.21|486.01|488.76|486.56|486.73|484.53|0
1633714200000|2021-10-08 17:30:00|488.02|485.82|489.88|487.68|490.06|487.86|487.28|485.08|0
1633714500000|2021-10-08 17:35:00|489.96|487.76|487.28|485.08|489.96|487.76|486.91|484.71|0
1633714800000|2021-10-08 17:40:00|487.46|485.26|487.09|484.89|488.39|486.19|486.72|484.52|0
1633715100000|2021-10-08 17:45:00|487.27|485.07|489.68|487.48|489.87|487.67|486.9|484.7|0
1633715400000|2021-10-08 17:50:00|489.5|487.3|489.68|487.48|490.24|488.04|489.12|486.92|0
1633715700000|2021-10-08 17:55:00|489.49|487.29|492.28|490.08|492.84|490.64|489.49|487.29|0
1633716000000|2021-10-08 18:00:00|492.47|490.27|494.33|492.13|495.26|493.06|491.91|489.71|0
1633716300000|2021-10-08 18:05:00|494.51|492.31|494.88|492.68|495.82|493.62|494.32|492.12|0
1633716600000|2021-10-08 18:10:00|495.07|492.87|494.69|492.49|495.44|493.24|493.95|491.75|0
1633716900000|2021-10-08 18:15:00|494.88|492.68|496.56|494.36|498.05|495.85|493.95|491.75|0
1633717200000|2021-10-08 18:20:00|496.74|494.54|498.79|496.59|498.98|496.78|496.37|494.17|0
1633717500000|2021-10-08 18:25:00|498.7|496.5|501.78|499.58|502.06|499.86|498.7|496.5|0
1633717800000|2021-10-08 18:30:00|501.97|499.77|501.41|499.21|502.72|500.52|501.22|499.02|0
1633718100000|2021-10-08 18:35:00|501.22|499.02|500.28|498.08|501.4|499.2|498.97|496.77|0
1633718400000|2021-10-08 18:40:00|500.09|497.89|499.34|497.14|500.28|498.08|499.16|496.96|0
1633718700000|2021-10-08 18:45:00|499.53|497.33|499.53|497.33|500.09|497.89|498.41|496.21|0
1633719000000|2021-10-08 18:50:00|499.15|496.95|498.22|496.02|499.9|497.7|498.22|496.02|0
1633719300000|2021-10-08 18:55:00|497.84|495.64|498.59|496.39|499.71|497.51|497.84|495.64|0
1633719600000|2021-10-08 19:00:00|498.78|496.58|499.33|497.13|500.08|497.88|497.65|495.45|0
1633719900000|2021-10-08 19:05:00|499.52|497.32|500.27|498.07|500.83|498.63|498.59|496.39|0
1633720200000|2021-10-08 19:10:00|499.89|497.69|500.64|498.44|501.76|499.56|499.52|497.32|0
1633720500000|2021-10-08 19:15:00|500.82|498.62|499.7|497.5|500.82|498.62|498.39|496.19|0
1633720800000|2021-10-08 19:20:00|499.89|497.69|498.95|496.75|500.63|498.43|498.39|496.19|0
1633721100000|2021-10-08 19:25:00|499.14|496.94|499.7|497.5|500.07|497.87|498.58|496.38|0
1633721400000|2021-10-08 19:30:00|499.51|497.31|498.01|495.81|499.7|497.5|497.64|495.44|0
1633721700000|2021-10-08 19:35:00|498.2|496|494.84|492.64|498.39|496.19|493.44|491.24|0
1633722000000|2021-10-08 19:40:00|494.47|492.27|493.16|490.96|495.77|493.57|492.61|490.41|0
1633722300000|2021-10-08 19:45:00|492.98|490.78|491.86|489.66|494.47|492.27|491.86|489.66|0
1633722600000|2021-10-08 19:50:00|491.68|489.48|491.39|489.19|493.17|490.97|489.27|487.07|0
1633722900000|2021-10-08 19:55:00|491.57|489.37|490.83|488.63|493.62|491.42|490.64|488.44|0
1633723200000|2021-10-08 20:00:00|491.38|489.18|489.16|486.96|491.76|489.56|488.6|486.4|0
1633723500000|2021-10-08 20:05:00|489.71|487.51|488.23|486.03|489.71|487.51|487.3|485.1|0
1633723800000|2021-10-08 20:10:00|488.41|486.21|489.15|486.95|489.15|486.95|487.67|485.47|0
1633935900000|2021-10-11 07:05:00|480.92|478.72|487|484.8|487.56|485.36|480.74|478.54|0
1633936200000|2021-10-11 07:10:00|487.19|484.99|485.89|483.69|487.93|485.73|484.97|482.77|0
1633936500000|2021-10-11 07:15:00|486.08|483.88|485.89|483.69|487.37|485.17|485.52|483.32|0
1633936800000|2021-10-11 07:20:00|486.07|483.87|485.7|483.5|486.81|484.61|485.15|482.95|0
1633937100000|2021-10-11 07:25:00|485.89|483.69|483.49|481.29|486.07|483.87|483.3|481.1|0
1633937400000|2021-10-11 07:30:00|483.67|481.47|484.59|482.39|485.33|483.13|483.12|480.92|0
1633937700000|2021-10-11 07:35:00|484.41|482.21|480.91|478.71|484.77|482.57|480.54|478.34|0
1633938000000|2021-10-11 07:40:00|480.72|478.52|477.42|475.22|480.91|478.71|477.42|475.22|0
1633938300000|2021-10-11 07:45:00|477.24|475.04|480.07|477.87|481.27|479.07|477.24|475.04|0
1633938600000|2021-10-11 07:50:00|479.8|477.6|478.88|476.68|479.98|477.78|478.51|476.31|0
1633938900000|2021-10-11 07:55:00|478.7|476.5|480.99|478.79|481.45|479.25|477.96|475.76|0
1633939200000|2021-10-11 08:00:00|480.9|478.7|483.84|481.64|484.58|482.38|480.9|478.7|0
1633939500000|2021-10-11 08:05:00|483.56|481.36|481.44|479.24|483.65|481.45|481.08|478.88|0
1633939800000|2021-10-11 08:10:00|481.63|479.43|483.1|480.9|483.28|481.08|481.44|479.24|0
1633940100000|2021-10-11 08:15:00|483.28|481.08|483.09|480.89|483.47|481.27|482.54|480.34|0
1633940400000|2021-10-11 08:20:00|482.91|480.71|477.95|475.75|482.91|480.71|477.4|475.2|0
1633940700000|2021-10-11 08:25:00|477.77|475.57|481.25|479.05|481.25|479.05|477.4|475.2|0
1633941000000|2021-10-11 08:30:00|481.07|478.87|483.64|481.44|484.38|482.18|480.88|478.68|0
1633941300000|2021-10-11 08:35:00|483.82|481.62|481.61|479.41|483.82|481.62|481.25|479.05|0
1633941600000|2021-10-11 08:40:00|481.8|479.6|479.77|477.57|481.98|479.78|479.04|476.84|0
1633941900000|2021-10-11 08:45:00|479.59|477.39|478.3|476.1|480.32|478.12|478.3|476.1|0
1633942200000|2021-10-11 08:50:00|478.67|476.47|480.78|478.58|481.42|479.22|478.3|476.1|0
1633942500000|2021-10-11 08:55:00|480.87|478.67|482.71|480.51|482.71|480.51|480.77|478.57|0
1633942800000|2021-10-11 09:00:00|482.52|480.32|482.89|480.69|483.07|480.87|481.79|479.59|0
1633943100000|2021-10-11 09:05:00|483.07|480.87|483.99|481.79|485.1|482.9|483.07|480.87|0
1633943400000|2021-10-11 09:10:00|484.18|481.98|482.15|479.95|484.54|482.34|482.15|479.95|0
1633943700000|2021-10-11 09:15:00|482.24|480.04|482.15|479.95|482.7|480.5|481.23|479.03|0
1633944000000|2021-10-11 09:20:00|482.33|480.13|482.97|480.77|483.8|481.6|481.78|479.58|0
1633944300000|2021-10-11 09:25:00|483.06|480.86|482.51|480.31|483.8|481.6|482.41|480.21|0
1633944600000|2021-10-11 09:30:00|482.41|480.21|482.51|480.31|482.69|480.49|480.94|478.74|0
1633944900000|2021-10-11 09:35:00|482.69|480.49|482.96|480.76|483.79|481.59|482.32|480.12|0
1633945200000|2021-10-11 09:40:00|482.87|480.67|483.24|481.04|483.61|481.41|482.78|480.58|0
1633945500000|2021-10-11 09:45:00|483.05|480.85|483.05|480.85|483.79|481.59|482.87|480.67|0
1633945800000|2021-10-11 09:50:00|482.87|480.67|484.15|481.95|484.15|481.95|482.13|479.93|0
1633946100000|2021-10-11 09:55:00|484.34|482.14|483.23|481.03|484.89|482.69|483.13|480.93|0
1633946400000|2021-10-11 10:00:00|483.41|481.21|481.2|479|484.15|481.95|481.2|479|0
1633946700000|2021-10-11 10:05:00|481.02|478.82|482.3|480.1|482.67|480.47|480.84|478.64|0
1633947000000|2021-10-11 10:10:00|482.12|479.92|482.12|479.92|482.86|480.66|481.57|479.37|0
1633947300000|2021-10-11 10:15:00|481.93|479.73|481.93|479.73|482.3|480.1|481.01|478.81|0
1633947600000|2021-10-11 10:20:00|482.02|479.82|481.75|479.55|482.02|479.82|480.83|478.63|0
1633947900000|2021-10-11 10:25:00|481.93|479.73|479.81|477.61|481.93|479.73|479.36|477.16|0
1633948200000|2021-10-11 10:30:00|479.72|477.52|478.99|476.79|480.46|478.26|478.62|476.42|0
1633948500000|2021-10-11 10:35:00|479.17|476.97|478.62|476.42|479.54|477.34|478.07|475.87|0
1633948800000|2021-10-11 10:40:00|478.7|476.5|477.15|474.95|479.35|477.15|476.96|474.76|0
1633949100000|2021-10-11 10:45:00|476.41|474.21|474.95|472.75|476.78|474.58|473.85|471.65|0
1633949400000|2021-10-11 10:50:00|475.13|472.93|475.86|473.66|476.41|474.21|474.04|471.84|0
1633949700000|2021-10-11 10:55:00|475.68|473.48|475.95|473.75|476.04|473.84|473.85|471.65|0
1633950000000|2021-10-11 11:00:00|476.04|473.84|476.59|474.39|476.95|474.75|474.94|472.74|0
1633950300000|2021-10-11 11:05:00|476.49|474.29|477.68|475.48|477.87|475.67|475.67|473.47|0
1633950600000|2021-10-11 11:10:00|477.5|475.3|478.97|476.77|478.97|476.77|476.4|474.2|0
1633950900000|2021-10-11 11:15:00|479.33|477.13|479.7|477.5|480.62|478.42|478.96|476.76|0
1633951200000|2021-10-11 11:20:00|479.6|477.4|479.69|477.49|480.43|478.23|479.15|476.95|0
1633951500000|2021-10-11 11:25:00|479.88|477.68|480.43|478.23|481.71|479.51|479.51|477.31|0
1633951800000|2021-10-11 11:30:00|480.24|478.04|479.51|477.31|480.79|478.59|479.51|477.31|0
1633952100000|2021-10-11 11:35:00|479.69|477.49|479.32|477.12|480.06|477.86|478.95|476.75|0
1633952400000|2021-10-11 11:40:00|479.41|477.21|479.32|477.12|479.69|477.49|478.77|476.57|0
1633952700000|2021-10-11 11:45:00|479.5|477.3|479.13|476.93|479.68|477.48|478.77|476.57|0
1633953000000|2021-10-11 11:50:00|478.95|476.75|476.93|474.73|478.95|476.75|476.75|474.55|0
1633953300000|2021-10-11 11:55:00|476.75|474.55|477.48|475.28|477.93|475.73|475.83|473.63|0
1633953600000|2021-10-11 12:00:00|477.38|475.18|477.11|474.91|477.38|475.18|475.64|473.44|0
1633953900000|2021-10-11 12:05:00|477.29|475.09|476.19|473.99|478.39|476.19|475.64|473.44|0
1633954200000|2021-10-11 12:10:00|476.37|474.17|477.47|475.27|477.65|475.45|476.37|474.17|0
1633954500000|2021-10-11 12:15:00|477.65|475.45|478.57|476.37|478.75|476.55|477.47|475.27|0
1633954800000|2021-10-11 12:20:00|478.93|476.73|480.22|478.02|480.22|478.02|478.57|476.37|0
1633955100000|2021-10-11 12:25:00|479.85|477.65|479.27|477.07|480.95|478.75|479.09|476.89|0
1633955400000|2021-10-11 12:30:00|479.46|477.26|481.66|479.46|482.4|480.2|478.54|476.34|0
1633955700000|2021-10-11 12:35:00|481.85|479.65|484.43|482.23|485.35|483.15|481.48|479.28|0
1633956000000|2021-10-11 12:40:00|484.24|482.04|483.69|481.49|484.24|482.04|483.32|481.12|0
1633956300000|2021-10-11 12:45:00|483.87|481.67|482.95|480.75|484.43|482.23|482.58|480.38|0
1633956600000|2021-10-11 12:50:00|483.32|481.12|482.76|480.56|483.5|481.3|482.39|480.19|0
1633956900000|2021-10-11 12:55:00|482.58|480.38|483.68|481.48|483.86|481.66|482.58|480.38|0
1633957200000|2021-10-11 13:00:00|483.86|481.66|485.16|482.96|486.08|483.88|483.13|480.93|0
1633957500000|2021-10-11 13:05:00|484.97|482.77|484.97|482.77|486.45|484.25|484.97|482.77|0
1633957800000|2021-10-11 13:10:00|485.15|482.95|487.37|485.17|487.37|485.17|484.97|482.77|0
1633958100000|2021-10-11 13:15:00|487.19|484.99|486.07|483.87|488.3|486.1|486.07|483.87|0
1633958400000|2021-10-11 13:20:00|485.89|483.69|485.89|483.69|486.26|484.06|484.96|482.76|0
1633958700000|2021-10-11 13:25:00|485.7|483.5|486.07|483.87|486.44|484.24|485.33|483.13|0
1633959000000|2021-10-11 13:30:00|486.25|484.05|486.99|484.79|490.33|488.13|484.4|482.2|0
1633959300000|2021-10-11 13:35:00|487.36|485.16|488.47|486.27|489.03|486.83|486.25|484.05|0
1633959600000|2021-10-11 13:40:00|488.84|486.64|493.48|491.28|494.41|492.21|488.84|486.64|0
1633959900000|2021-10-11 13:45:00|493.67|491.47|496.11|493.91|496.85|494.65|493.31|491.11|0
1633960200000|2021-10-11 13:50:00|496.29|494.09|500.59|498.39|501.34|499.14|496.11|493.91|0
1633960500000|2021-10-11 13:55:00|500.41|498.21|501.53|499.33|502.28|500.08|500.03|497.83|0
1633960800000|2021-10-11 14:00:00|503.03|500.83|502.84|500.64|504.72|502.52|502.28|500.08|0
1633961100000|2021-10-11 14:05:00|503.22|501.02|501.92|499.72|504.53|502.33|501.36|499.16|0
1633961400000|2021-10-11 14:10:00|502.11|499.91|504.18|501.98|506.06|503.86|501.92|499.72|0
1633961700000|2021-10-11 14:15:00|504.37|502.17|506.25|504.05|506.25|504.05|503.99|501.79|0
1633962000000|2021-10-11 14:20:00|506.44|504.24|507.14|504.94|509.13|506.93|505.68|503.48|0
1633962300000|2021-10-11 14:25:00|507.33|505.13|507.14|504.94|507.33|505.13|505.07|502.87|0
1633962600000|2021-10-11 14:30:00|507.52|505.32|506.01|503.81|507.52|505.32|505.63|503.43|0
1633962900000|2021-10-11 14:35:00|506.19|503.99|506.19|503.99|506.38|504.18|505.63|503.43|0
1633963200000|2021-10-11 14:40:00|506.38|504.18|503.55|501.35|506.38|504.18|502.42|500.22|0
1633963500000|2021-10-11 14:45:00|503.74|501.54|503.36|501.16|503.93|501.73|502.61|500.41|0
1633963800000|2021-10-11 14:50:00|503.55|501.35|505.05|502.85|506|503.8|503.55|501.35|0
1633964100000|2021-10-11 14:55:00|505.24|503.04|502.98|500.78|505.81|503.61|502.98|500.78|0
1633964400000|2021-10-11 15:00:00|503.36|501.16|504.29|502.09|504.48|502.28|502.98|500.78|0
1633964700000|2021-10-11 15:05:00|504.48|502.28|504.1|501.9|504.67|502.47|503.73|501.53|0
1633965000000|2021-10-11 15:10:00|504.29|502.09|502.97|500.77|504.86|502.66|502.97|500.77|0
1633965300000|2021-10-11 15:15:00|503.16|500.96|499.59|497.39|503.16|500.96|499.4|497.2|0
1633965600000|2021-10-11 15:20:00|499.78|497.58|501.46|499.26|501.84|499.64|499.59|497.39|0
1633965900000|2021-10-11 15:25:00|501.28|499.08|500.77|498.57|501.84|499.64|499.58|497.38|0
1633966200000|2021-10-11 15:30:00|500.96|498.76|502.28|500.08|502.65|500.45|500.59|498.39|0
1633966500000|2021-10-11 15:35:00|502.46|500.26|505.1|502.9|505.67|503.47|502.09|499.89|0
1633966800000|2021-10-11 15:40:00|505.48|503.28|505.94|503.74|506.42|504.22|505.29|503.09|0
1633967100000|2021-10-11 15:45:00|505.85|503.65|503.59|501.39|506.23|504.03|502.83|500.63|0
1633967400000|2021-10-11 15:50:00|503.78|501.58|502.83|500.63|503.96|501.76|501.7|499.5|0
1633967700000|2021-10-11 15:55:00|503.02|500.82|502.64|500.44|503.21|501.01|502.26|500.06|0
1633968000000|2021-10-11 16:00:00|502.45|500.25|497.94|495.74|503.21|501.01|497.57|495.37|0
1633968300000|2021-10-11 16:05:00|497.75|495.55|496.63|494.43|497.94|495.74|494.95|492.75|0
1633968600000|2021-10-11 16:10:00|496.82|494.62|493.26|491.06|497.56|495.36|492.79|490.59|0
1633968900000|2021-10-11 16:15:00|493.07|490.87|493.26|491.06|494|491.8|492.14|489.94|0
1633969200000|2021-10-11 16:20:00|493.07|490.87|495.12|492.92|495.12|492.92|492.88|490.68|0
1633969500000|2021-10-11 16:25:00|494.94|492.74|495.12|492.92|495.31|493.11|493.63|491.43|0
1633969800000|2021-10-11 16:30:00|494.93|492.73|493.81|491.61|495.31|493.11|493.44|491.24|0
1633970100000|2021-10-11 16:35:00|494|491.8|493.43|491.23|494.56|492.36|492.5|490.3|0
1633970400000|2021-10-11 16:40:00|493.25|491.05|491.94|489.74|493.62|491.42|491.75|489.55|0
1633970700000|2021-10-11 16:45:00|491.75|489.55|492.5|490.3|493.24|491.04|491.56|489.36|0
1633971000000|2021-10-11 16:50:00|492.31|490.11|490.63|488.43|492.5|490.3|488.58|486.38|0
1633971300000|2021-10-11 16:55:00|490.44|488.24|490.62|488.42|492.12|489.92|487.65|485.45|0
1633971600000|2021-10-11 17:00:00|490.99|488.79|485.96|483.76|490.99|488.79|484.85|482.65|0
1633971900000|2021-10-11 17:05:00|485.87|483.67|485.22|483.02|486.15|483.95|482.81|480.61|0
1633972200000|2021-10-11 17:10:00|485.41|483.21|486.42|484.22|487.82|485.62|485.41|483.21|0
1633972500000|2021-10-11 17:15:00|486.15|483.95|485.96|483.76|487.26|485.06|485.59|483.39|0
1633972800000|2021-10-11 17:20:00|486.51|484.31|480.59|478.39|486.51|484.31|480.22|478.02|0
1633973100000|2021-10-11 17:25:00|480.22|478.02|478.74|476.54|480.59|478.39|477.82|475.62|0
1633973400000|2021-10-11 17:30:00|478.92|476.72|479.56|477.36|481.35|479.15|476.68|474.48|0
1633973700000|2021-10-11 17:35:00|479.84|477.64|481.13|478.93|481.5|479.3|479.29|477.09|0
1633974000000|2021-10-11 17:40:00|480.76|478.56|482.05|479.85|482.24|480.04|480.76|478.56|0
1633974300000|2021-10-11 17:45:00|481.32|479.12|477.43|475.23|481.68|479.48|475.04|472.84|0
1633974600000|2021-10-11 17:50:00|477.24|475.04|479.45|477.25|479.64|477.44|476.32|474.12|0
1633974900000|2021-10-11 17:55:00|479.64|477.44|478.9|476.7|479.64|477.44|477.79|475.59|0
1633975200000|2021-10-11 18:00:00|479.08|476.88|479.82|477.62|479.82|477.62|478.16|475.96|0
1633975500000|2021-10-11 18:05:00|479.45|477.25|482.03|479.83|482.22|480.02|479.26|477.06|0
1633975800000|2021-10-11 18:10:00|482.22|480.02|483.51|481.31|483.88|481.68|481.85|479.65|0
1633976100000|2021-10-11 18:15:00|483.7|481.5|482.03|479.83|484.99|482.79|481.84|479.64|0
1633976400000|2021-10-11 18:20:00|481.84|479.64|478.7|476.5|481.84|479.64|478.7|476.5|0
1633976700000|2021-10-11 18:25:00|479.07|476.87|479.44|477.24|479.44|477.24|477.59|475.39|0
1633977000000|2021-10-11 18:30:00|479.07|476.87|479.99|477.79|480.73|478.53|478.14|475.94|0
1633977300000|2021-10-11 18:35:00|479.8|477.6|477.59|475.39|479.8|477.6|477.22|475.02|0
1633977600000|2021-10-11 18:40:00|477.22|475.02|479.8|477.6|480.72|478.52|477.22|475.02|0
1633977900000|2021-10-11 18:45:00|479.98|477.78|481.09|478.89|481.83|479.63|479.43|477.23|0
1633978200000|2021-10-11 18:50:00|480.9|478.7|479.79|477.59|481.27|479.07|477.03|474.83|0
1633978500000|2021-10-11 18:55:00|479.42|477.22|481.45|479.25|482.75|480.55|479.06|476.86|0
1633978800000|2021-10-11 19:00:00|481.27|479.07|482.56|480.36|482.93|480.73|480.9|478.7|0
1633979100000|2021-10-11 19:05:00|482.38|480.18|479.42|477.22|482.56|480.36|477.94|475.74|0
1633979400000|2021-10-11 19:10:00|479.6|477.4|480.89|478.69|481.63|479.43|478.68|476.48|0
1633979700000|2021-10-11 19:15:00|481.08|478.88|478.67|476.47|481.08|478.88|478.31|476.11|0
1633980000000|2021-10-11 19:20:00|478.86|476.66|476.83|474.63|479.41|477.21|476.28|474.08|0
1633980300000|2021-10-11 19:25:00|477.01|474.81|474.8|472.6|478.3|476.1|474.44|472.24|0
1633980600000|2021-10-11 19:30:00|474.62|472.42|473.88|471.68|476.64|474.44|473.88|471.68|0
1633980900000|2021-10-11 19:35:00|474.25|472.05|473.97|471.77|474.8|472.6|473.15|470.95|0
1633981200000|2021-10-11 19:40:00|473.88|471.68|472.96|470.76|474.43|472.23|472.23|470.03|0
1633981500000|2021-10-11 19:45:00|473.51|471.31|471.94|469.74|473.51|471.31|471.31|469.11|0
1633981800000|2021-10-11 19:50:00|470.76|468.56|469.28|467.08|470.94|468.74|466.48|464.28|0
1633982100000|2021-10-11 19:55:00|469.1|466.9|465.08|462.88|469.28|467.08|465.08|462.88|0
1633982400000|2021-10-11 20:00:00|465.63|463.43|463.44|461.24|465.63|463.43|463.08|460.88|0
1633982700000|2021-10-11 20:05:00|463.62|461.42|462.89|460.69|463.98|461.78|462.17|459.97|0
1633983000000|2021-10-11 20:10:00|463.07|460.87|463.98|461.78|464.53|462.33|462.89|460.69|0
1633983300000|2021-10-11 20:15:00|463.82|461.22|463.45|460.85|463.82|461.22|463.27|460.67|0
1633983600000|2021-10-11 20:20:00|463.63|461.03|463.99|461.39|464.36|461.76|463.27|460.67|0
1633983900000|2021-10-11 20:25:00|463.81|461.21|463.99|461.39|464.17|461.57|463.26|460.66|0
1633984200000|2021-10-11 20:30:00|463.81|461.21|462.71|460.11|463.99|461.39|462.71|460.11|0
1633984500000|2021-10-11 20:35:00|462.53|459.93|461.08|458.48|462.53|459.93|460.9|458.3|0
1633984800000|2021-10-11 20:40:00|460.9|458.3|461.8|459.2|462.17|459.57|460.9|458.3|0
1633985100000|2021-10-11 20:45:00|461.98|459.38|462.34|459.74|462.35|459.75|461.25|458.65|0
1633985400000|2021-10-11 20:50:00|462.16|459.56|462.16|459.56|462.16|459.56|461.43|458.83|0
1633985700000|2021-10-11 20:55:00|462.34|459.74|463.34|460.74|463.79|461.19|462.34|459.74|0
1633986000000|2021-10-11 21:00:00|463.07|460.47|463.1|460.5|463.18|460.58|462.94|460.34|0
1633986300000|2021-10-11 21:05:00|463.13|460.53|463.37|460.77|463.42|460.82|463.13|460.53|0
1633986600000|2021-10-11 21:10:00|463.18|460.58|463.44|460.84|463.58|460.98|463.1|460.5|0
1633986900000|2021-10-11 21:15:00|463.41|460.81|463.38|460.78|463.47|460.87|463.38|460.78|0
1633987200000|2021-10-11 21:20:00|463.49|460.89|463.49|460.89|463.52|460.92|463.3|460.7|0
1633987500000|2021-10-11 21:25:00|463.54|460.94|463.54|460.94|463.54|460.94|463.52|460.92|0
1633987800000|2021-10-11 21:30:00|463.57|460.97|463.67|461.07|463.83|461.23|463.57|460.97|0
1633988100000|2021-10-11 21:35:00|463.7|461.1|463.88|461.28|463.88|461.28|463.64|461.04|0
1633988400000|2021-10-11 21:40:00|463.9|461.3|463.72|461.12|463.93|461.33|463.64|461.04|0
1633988700000|2021-10-11 21:45:00|463.74|461.14|463.66|461.06|463.8|461.2|463.66|461.06|0
1633989000000|2021-10-11 21:50:00|463.61|461.01|463.97|461.37|463.97|461.37|463.61|461.01|0
1633989300000|2021-10-11 21:55:00|464|461.4|463.9|461.3|464.16|461.56|463.85|461.25|0
1633989600000|2021-10-11 22:00:00|464.03|461.43|463.76|461.16|464.86|462.26|462.31|459.71|0
1633989900000|2021-10-11 22:05:00|463.94|461.34|461.58|458.98|464.31|461.71|461.03|458.43|0
1633990200000|2021-10-11 22:10:00|461.76|459.16|462.3|459.7|462.49|459.89|461.58|458.98|0
1633990500000|2021-10-11 22:15:00|462.12|459.52|463.57|460.97|463.94|461.34|462.12|459.52|0
1633990800000|2021-10-11 22:20:00|463.48|460.88|463.93|461.33|464.85|462.25|463.39|460.79|0
1633991100000|2021-10-11 22:25:00|463.75|461.15|463.39|460.79|463.93|461.33|463.2|460.6|0
1633991400000|2021-10-11 22:30:00|463.57|460.97|463.75|461.15|464.84|462.24|463.57|460.97|0
1633991700000|2021-10-11 22:35:00|463.56|460.96|462.47|459.87|463.56|460.96|461.93|459.33|0
1633992000000|2021-10-11 22:40:00|462.29|459.69|462.83|460.23|462.83|460.23|462.11|459.51|0
1633992300000|2021-10-11 22:45:00|462.65|460.05|461.74|459.14|462.83|460.23|461.56|458.96|0
1633992600000|2021-10-11 22:50:00|461.56|458.96|461.19|458.59|462.1|459.5|461.19|458.59|0
1633992900000|2021-10-11 22:55:00|461.01|458.41|460.01|457.41|461.56|458.96|459.2|456.6|0
1633993200000|2021-10-11 23:00:00|459.74|457.14|460.82|458.22|461.01|458.41|459.19|456.59|0
1633993500000|2021-10-11 23:05:00|461.01|458.41|461.73|459.13|462.64|460.04|460.46|457.86|0
1633993800000|2021-10-11 23:10:00|461.91|459.31|462.45|459.85|463.18|460.58|461.55|458.95|0
1633994100000|2021-10-11 23:15:00|462.64|460.04|460.82|458.22|462.82|460.22|460.45|457.85|0
1633994400000|2021-10-11 23:20:00|460.9|458.3|462.27|459.67|462.45|459.85|460.64|458.04|0
1633994700000|2021-10-11 23:25:00|462.09|459.49|461.54|458.94|462.09|459.49|461.18|458.58|0
1633995000000|2021-10-11 23:30:00|461.9|459.3|461.17|458.57|461.9|459.3|460.27|457.67|0
1633995300000|2021-10-11 23:35:00|461.08|458.48|462.26|459.66|462.62|460.02|460.9|458.3|0
1633995600000|2021-10-11 23:40:00|462.44|459.84|462.08|459.48|462.81|460.21|461.71|459.11|0
1633995900000|2021-10-11 23:45:00|462.16|459.56|461.8|459.2|462.44|459.84|461.35|458.75|0
1633996200000|2021-10-11 23:50:00|461.71|459.11|462.62|460.02|462.8|460.2|461.35|458.75|0
1633996500000|2021-10-11 23:55:00|462.8|460.2|463.71|461.11|464.07|461.47|462.8|460.2|0
1633996800000|2021-10-12 00:00:00|463.52|460.92|463.88|461.28|464.43|461.83|462.61|460.01|0
1633997100000|2021-10-12 00:05:00|463.52|460.92|459.89|457.29|464.43|461.83|459.52|456.92|0
1633997400000|2021-10-12 00:10:00|459.52|456.92|457.89|455.29|459.7|457.1|456.81|454.21|0
1633997700000|2021-10-12 00:15:00|457.53|454.93|455.36|452.76|458.79|456.19|453.73|451.13|0
1633998000000|2021-10-12 00:20:00|455.54|452.94|454.99|452.39|455.9|453.3|454.45|451.85|0
1633998300000|2021-10-12 00:25:00|454.81|452.21|455.53|452.93|456.44|453.84|454.63|452.03|0
1633998600000|2021-10-12 00:30:00|454.99|452.39|455.17|452.57|456.43|453.83|454.54|451.94|0
1633998900000|2021-10-12 00:35:00|454.99|452.39|452.64|450.04|455.62|453.02|451.56|448.96|0
1633999200000|2021-10-12 00:40:00|452.82|450.22|450.12|447.52|452.82|450.22|449.67|447.07|0
1633999500000|2021-10-12 00:45:00|449.58|446.98|450.84|448.24|451.02|448.42|449.4|446.8|0
1633999800000|2021-10-12 00:50:00|451.02|448.42|452.64|450.04|452.64|450.04|450.48|447.88|0
1634000100000|2021-10-12 00:55:00|452.46|449.86|451.91|449.31|452.46|449.86|451.37|448.77|0
1634000400000|2021-10-12 01:00:00|451.55|448.95|450.47|447.87|452.63|450.03|450.29|447.69|0
1634000700000|2021-10-12 01:05:00|450.65|448.05|447.24|444.64|450.65|448.05|446.61|444.01|0
1634001000000|2021-10-12 01:10:00|447.06|444.46|446.16|443.56|447.96|445.36|445.81|443.21|0
1634001300000|2021-10-12 01:15:00|446.25|443.65|449.21|446.61|449.39|446.79|444.55|441.95|0
1634001600000|2021-10-12 01:20:00|449.39|446.79|449.56|446.96|450.46|447.86|449.03|446.43|0
1634001900000|2021-10-12 01:25:00|449.74|447.14|448.13|445.53|450.91|448.31|447.95|445.35|0
1634002200000|2021-10-12 01:30:00|448.31|445.71|447.94|445.34|449.2|446.6|447.23|444.63|0
1634002500000|2021-10-12 01:35:00|447.77|445.17|450.45|447.85|450.45|447.85|447.23|444.63|0
1634002800000|2021-10-12 01:40:00|450.63|448.03|451.17|448.57|451.89|449.29|449.91|447.31|0
1634003100000|2021-10-12 01:45:00|451.35|448.75|451.35|448.75|452.79|450.19|450.81|448.21|0
1634003400000|2021-10-12 01:50:00|451.44|448.84|449.91|447.31|452.43|449.83|449.91|447.31|0
1634003700000|2021-10-12 01:55:00|449.73|447.13|452.06|449.46|452.78|450.18|448.83|446.23|0
1634004000000|2021-10-12 02:00:00|452.24|449.64|452.6|450|453.32|450.72|450.98|448.38|0
1634004300000|2021-10-12 02:05:00|452.78|450.18|453.14|450.54|454.4|451.8|452.42|449.82|0
1634004600000|2021-10-12 02:10:00|453.05|450.45|453.22|450.62|453.86|451.26|451.88|449.28|0
1634004900000|2021-10-12 02:15:00|453.32|450.72|453.49|450.89|453.86|451.26|452.59|449.99|0
1634005200000|2021-10-12 02:20:00|453.67|451.07|452.59|449.99|453.67|451.07|451.33|448.73|0
1634005500000|2021-10-12 02:25:00|452.41|449.81|452.95|450.35|452.95|450.35|451.51|448.91|0
1634005800000|2021-10-12 02:30:00|452.77|450.17|452.23|449.63|453.31|450.71|452.23|449.63|0
1634006100000|2021-10-12 02:35:00|452.31|449.71|452.94|450.34|452.94|450.34|452.04|449.44|0
1634006400000|2021-10-12 02:40:00|453.03|450.43|454.93|452.33|455.29|452.69|452.94|450.34|0
1634006700000|2021-10-12 02:45:00|454.74|452.14|455.19|452.59|455.46|452.86|454.2|451.6|0
1634007000000|2021-10-12 02:50:00|455.28|452.68|453.66|451.06|455.28|452.68|453.12|450.52|0
1634007300000|2021-10-12 02:55:00|453.84|451.24|453.74|451.14|454.02|451.42|453.3|450.7|0
1634007600000|2021-10-12 03:00:00|453.84|451.24|454.82|452.22|454.92|452.32|453.47|450.87|0
1634007900000|2021-10-12 03:05:00|454.73|452.13|452.57|449.97|454.73|452.13|452.39|449.79|0
1634008200000|2021-10-12 03:10:00|452.39|449.79|450.95|448.35|453.11|450.51|450.77|448.17|0
1634008500000|2021-10-12 03:15:00|450.77|448.17|451.3|448.7|451.84|449.24|450.59|447.99|0
1634008800000|2021-10-12 03:20:00|451.48|448.88|451.48|448.88|452.02|449.42|451.21|448.61|0
1634009100000|2021-10-12 03:25:00|451.3|448.7|451.3|448.7|451.66|449.06|450.94|448.34|0
1634009400000|2021-10-12 03:30:00|451.12|448.52|449.05|446.45|451.12|448.52|448.96|446.36|0
1634009700000|2021-10-12 03:35:00|448.96|446.36|450.75|448.15|451.11|448.51|448.96|446.36|0
1634010000000|2021-10-12 03:40:00|450.58|447.98|450.57|447.97|451.2|448.6|450.57|447.97|0
1634010300000|2021-10-12 03:45:00|450.75|448.15|450.66|448.06|451.47|448.87|450.57|447.97|0
1634010600000|2021-10-12 03:50:00|450.75|448.15|450.21|447.61|451.29|448.69|450.21|447.61|0
1634010900000|2021-10-12 03:55:00|450.11|447.51|449.13|446.53|450.21|447.61|448.95|446.35|0
1634011200000|2021-10-12 04:00:00|448.95|446.35|451.1|448.5|451.46|448.86|448.95|446.35|0
1634011500000|2021-10-12 04:05:00|450.92|448.32|450.38|447.78|450.92|448.32|450.02|447.42|0
1634011800000|2021-10-12 04:10:00|450.2|447.6|450.56|447.96|451.36|448.76|450.02|447.42|0
1634012100000|2021-10-12 04:15:00|450.38|447.78|450.91|448.31|451.28|448.68|450.02|447.42|0
1634012400000|2021-10-12 04:20:00|451.09|448.49|451.45|448.85|451.45|448.85|450.73|448.13|0
1634012700000|2021-10-12 04:25:00|451.54|448.94|450.91|448.31|451.63|449.03|450.91|448.31|0
1634013000000|2021-10-12 04:30:00|451.09|448.49|451.09|448.49|451.27|448.67|450.91|448.31|0
1634013300000|2021-10-12 04:35:00|451.27|448.67|449.65|447.05|451.45|448.85|449.65|447.05|0
1634013600000|2021-10-12 04:40:00|449.83|447.23|451.26|448.66|451.8|449.2|449.83|447.23|0
1634013900000|2021-10-12 04:45:00|451.35|448.75|453.42|450.82|453.42|450.82|450.72|448.12|0
1634014200000|2021-10-12 04:50:00|453.24|450.64|451.98|449.38|453.24|450.64|451.98|449.38|0
1634014500000|2021-10-12 04:55:00|452.16|449.56|452.42|449.82|452.88|450.28|451.98|449.38|0
1634014800000|2021-10-12 05:00:00|452.33|449.73|454.86|452.26|455.22|452.62|451.61|449.01|0
1634015100000|2021-10-12 05:05:00|454.68|452.08|455.21|452.61|456.48|453.88|454.68|452.08|0
1634015400000|2021-10-12 05:10:00|455.39|452.79|455.39|452.79|455.39|452.79|454.04|451.44|0
1634015700000|2021-10-12 05:15:00|455.21|452.61|454.49|451.89|455.57|452.97|454.31|451.71|0
1634016000000|2021-10-12 05:20:00|454.39|451.79|455.29|452.69|455.93|453.33|454.39|451.79|0
1634016300000|2021-10-12 05:25:00|455.21|452.61|455.39|452.79|456.11|453.51|454.85|452.25|0
1634016600000|2021-10-12 05:30:00|455.38|452.78|453.58|450.98|456.29|453.69|453.58|450.98|0
1634016900000|2021-10-12 05:35:00|453.66|451.06|454.3|451.7|454.48|451.88|453.22|450.62|0
1634017200000|2021-10-12 05:40:00|454.12|451.52|453.93|451.33|454.12|451.52|453.21|450.61|0
1634017500000|2021-10-12 05:45:00|453.75|451.15|454.65|452.05|455.28|452.68|453.75|451.15|0
1634017800000|2021-10-12 05:50:00|454.83|452.23|454.78|452.18|455.01|452.41|453.34|450.74|0
1634018100000|2021-10-12 05:55:00|454.6|452|453.69|451.09|454.78|452.18|452.88|450.28|0
1634018400000|2021-10-12 06:00:00|453.15|450.55|446.85|444.25|453.15|450.55|446.49|443.89|0
1634018700000|2021-10-12 06:05:00|446.49|443.89|448.64|446.04|448.82|446.22|445.78|443.18|0
1634019000000|2021-10-12 06:10:00|448.82|446.22|447.92|445.32|449.72|447.12|447.74|445.14|0
1634019300000|2021-10-12 06:15:00|448.1|445.5|446.49|443.89|448.1|445.5|445.77|443.17|0
1634019600000|2021-10-12 06:20:00|446.31|443.71|448.82|446.22|449|446.4|446.13|443.53|0
1634019900000|2021-10-12 06:25:00|449|446.4|449.53|446.93|449.89|447.29|447.92|445.32|0
1634020200000|2021-10-12 06:30:00|449.35|446.75|447.73|445.13|449.71|447.11|447.55|444.95|0
1634020500000|2021-10-12 06:35:00|447.38|444.78|447.19|444.59|447.55|444.95|446.48|443.88|0
1634020800000|2021-10-12 06:40:00|447.37|444.77|448.45|445.85|449.17|446.57|447.19|444.59|0
1634021100000|2021-10-12 06:45:00|448.27|445.67|444.68|442.08|448.27|445.67|444.59|441.99|0
1634021400000|2021-10-12 06:50:00|445.04|442.44|442.79|440.19|446.65|444.05|442.71|440.11|0
1634021700000|2021-10-12 06:55:00|442.89|440.29|443.24|440.64|443.78|441.18|440.39|437.79|0
1634022000000|2021-10-12 07:00:00|443.69|441.09|445.75|443.15|447.18|444.58|438.13|435.53|0
1634022300000|2021-10-12 07:05:00|444.84|442.64|447.91|445.71|447.91|445.71|444.66|442.46|0
1634022600000|2021-10-12 07:10:00|448|445.8|454.2|452|454.38|452.18|447.37|445.17|0
1634022900000|2021-10-12 07:15:00|454.38|452.18|450.28|448.08|454.74|452.54|450.11|447.91|0
1634023200000|2021-10-12 07:20:00|450.82|448.62|451.72|449.52|451.9|449.7|449.03|446.83|0
1634023500000|2021-10-12 07:25:00|452.08|449.88|451.27|449.07|455.15|452.95|450.82|448.62|0
1634023800000|2021-10-12 07:30:00|451.36|449.16|453.34|451.14|453.7|451.5|449.92|447.72|0
1634024100000|2021-10-12 07:35:00|452.98|450.78|453.24|451.04|454.06|451.86|452.62|450.42|0
1634024400000|2021-10-12 07:40:00|453.34|451.14|452.79|450.59|453.88|451.68|452.61|450.41|0
1634024700000|2021-10-12 07:45:00|452.25|450.05|454.95|452.75|455.5|453.3|451.89|449.69|0
1634025000000|2021-10-12 07:50:00|454.77|452.57|454.95|452.75|455.5|453.3|453.6|451.4|0
1634025300000|2021-10-12 07:55:00|455.13|452.93|453.51|451.31|455.67|453.47|453.33|451.13|0
1634025600000|2021-10-12 08:00:00|453.69|451.49|453.41|451.21|456.39|454.19|453.41|451.21|0
1634025900000|2021-10-12 08:05:00|453.32|451.12|453.32|451.12|454.58|452.38|452.42|450.22|0
1634026200000|2021-10-12 08:10:00|453.23|451.03|452.6|450.4|454.31|452.11|451.88|449.68|0
1634026500000|2021-10-12 08:15:00|452.68|450.48|451.78|449.58|453.14|450.94|450.8|448.6|0
1634026800000|2021-10-12 08:20:00|451.51|449.31|456.56|454.36|456.74|454.54|450.97|448.77|0
1634027100000|2021-10-12 08:25:00|456.38|454.18|455.84|453.64|457.83|455.63|454.57|452.37|0
1634027400000|2021-10-12 08:30:00|456.02|453.82|456.02|453.82|456.83|454.63|455.11|452.91|0
1634027700000|2021-10-12 08:35:00|456.2|454|457.46|455.26|458.45|456.25|456.2|454|0
1634028000000|2021-10-12 08:40:00|457.82|455.62|458.18|455.98|458.55|456.35|457.46|455.26|0
1634028300000|2021-10-12 08:45:00|458.36|456.16|461.15|458.95|462.69|460.49|458|455.8|0
1634028600000|2021-10-12 08:50:00|460.97|458.77|461.33|459.13|463.15|460.95|460.97|458.77|0
1634028900000|2021-10-12 08:55:00|461.51|459.31|461.96|459.76|462.42|460.22|461.15|458.95|0
1634029200000|2021-10-12 09:00:00|462.6|460.4|463.69|461.49|463.69|461.49|462.24|460.04|0
1634029500000|2021-10-12 09:05:00|464.06|461.86|463.69|461.49|465.88|463.68|463.51|461.31|0
1634029800000|2021-10-12 09:10:00|463.51|461.31|465.33|463.13|465.33|463.13|462.96|460.76|0
1634030100000|2021-10-12 09:15:00|465.51|463.31|467.7|465.5|468.62|466.42|465.33|463.13|0
1634030400000|2021-10-12 09:20:00|467.52|465.32|467.33|465.13|468.43|466.23|467.33|465.13|0
1634030700000|2021-10-12 09:25:00|466.97|464.77|467.05|464.85|467.7|465.5|466.78|464.58|0
1634031000000|2021-10-12 09:30:00|467.33|465.13|466.6|464.4|467.6|465.4|466.23|464.03|0
1634031300000|2021-10-12 09:35:00|466.68|464.48|465.5|463.3|466.96|464.76|465.13|462.93|0
1634031600000|2021-10-12 09:40:00|465.32|463.12|465.68|463.48|466.23|464.03|465.13|462.93|0
1634031900000|2021-10-12 09:45:00|465.86|463.66|465.68|463.48|466.41|464.21|465.13|462.93|0
1634032200000|2021-10-12 09:50:00|465.86|463.66|466.04|463.84|466.59|464.39|465.67|463.47|0
1634032500000|2021-10-12 09:55:00|465.86|463.66|465.85|463.65|466.22|464.02|465.49|463.29|0
1634032800000|2021-10-12 10:00:00|465.67|463.47|466.22|464.02|467.68|465.48|465.31|463.11|0
1634033100000|2021-10-12 10:05:00|466.58|464.38|464.94|462.74|466.76|464.56|464.39|462.19|0
1634033400000|2021-10-12 10:10:00|464.84|462.64|463.66|461.46|464.84|462.64|462.93|460.73|0
1634033700000|2021-10-12 10:15:00|464.2|462|462.02|459.82|465.02|462.82|461.65|459.45|0
1634034000000|2021-10-12 10:20:00|462.2|460|461.83|459.63|462.47|460.27|461.65|459.45|0
1634034300000|2021-10-12 10:25:00|461.92|459.72|462.74|460.54|464.02|461.82|461.83|459.63|0
1634034600000|2021-10-12 10:30:00|463.1|460.9|462.74|460.54|463.65|461.45|462.56|460.36|0
1634034900000|2021-10-12 10:35:00|462.82|460.62|463.46|461.26|463.83|461.63|462.74|460.54|0
1634035200000|2021-10-12 10:40:00|463.28|461.08|464.82|462.62|465.47|463.27|463.28|461.08|0
1634035500000|2021-10-12 10:45:00|464.74|462.54|465.46|463.26|465.83|463.63|464.55|462.35|0
1634035800000|2021-10-12 10:50:00|465.65|463.45|467.74|465.54|467.84|465.64|465.46|463.26|0
1634036100000|2021-10-12 10:55:00|467.47|465.27|468.84|466.64|469.48|467.28|466.74|464.54|0
1634036400000|2021-10-12 11:00:00|469.02|466.82|467.1|464.9|469.3|467.1|466.92|464.72|0
1634036700000|2021-10-12 11:05:00|466.92|464.72|468.47|466.27|468.75|466.55|466.73|464.53|0
1634037000000|2021-10-12 11:10:00|468.38|466.18|468.74|466.54|469.11|466.91|467.83|465.63|0
1634037300000|2021-10-12 11:15:00|469.11|466.91|467.43|465.23|469.29|467.09|467.07|464.87|0
1634037600000|2021-10-12 11:20:00|467.25|465.05|468.16|465.96|468.9|466.7|467.25|465.05|0
1634037900000|2021-10-12 11:25:00|467.98|465.78|469.26|467.06|470.09|467.89|467.8|465.6|0
1634038200000|2021-10-12 11:30:00|469.08|466.88|467.98|465.78|469.81|467.61|467.98|465.78|0
1634038500000|2021-10-12 11:35:00|467.79|465.59|467.61|465.41|468.34|466.14|467.06|464.86|0
1634038800000|2021-10-12 11:40:00|467.7|465.5|466.32|464.12|467.79|465.59|466.14|463.94|0
1634039100000|2021-10-12 11:45:00|466.51|464.31|465.59|463.39|466.51|464.31|464.86|462.66|0
1634039400000|2021-10-12 11:50:00|465.77|463.57|466.14|463.94|466.69|464.49|465.77|463.57|0
1634039700000|2021-10-12 11:55:00|466.04|463.84|465.04|462.84|466.14|463.94|465.04|462.84|0
1634040000000|2021-10-12 12:00:00|464.85|462.65|465.58|463.38|466.13|463.93|464.67|462.47|0
1634040300000|2021-10-12 12:05:00|465.77|463.57|467.96|465.76|468.88|466.68|465.58|463.38|0
1634040600000|2021-10-12 12:10:00|467.78|465.58|468.51|466.31|468.87|466.67|467.5|465.3|0
1634040900000|2021-10-12 12:15:00|468.69|466.49|469.97|467.77|470.34|468.14|468.69|466.49|0
1634041200000|2021-10-12 12:20:00|469.79|467.59|472.73|470.53|473.1|470.9|469.33|467.13|0
1634041500000|2021-10-12 12:25:00|472.54|470.34|473.83|471.63|474.2|472|472.36|470.16|0
1634041800000|2021-10-12 12:30:00|473.65|471.45|471.99|469.79|473.65|471.45|471.62|469.42|0
1634042100000|2021-10-12 12:35:00|471.8|469.6|470.7|468.5|471.8|469.6|470.51|468.31|0
1634042400000|2021-10-12 12:40:00|470.88|468.68|468.86|466.66|470.88|468.68|467.39|465.19|0
1634042700000|2021-10-12 12:45:00|468.68|466.48|466.66|464.46|468.86|466.66|466.48|464.28|0
1634043000000|2021-10-12 12:50:00|466.47|464.27|467.75|465.55|468.12|465.92|466.29|464.09|0
1634043300000|2021-10-12 12:55:00|467.57|465.37|468.3|466.1|468.49|466.29|466.84|464.64|0
1634043600000|2021-10-12 13:00:00|468.49|466.29|469.22|467.02|469.58|467.38|467.75|465.55|0
1634043900000|2021-10-12 13:05:00|469.03|466.83|471.23|469.03|471.42|469.22|468.67|466.47|0
1634044200000|2021-10-12 13:10:00|471.05|468.85|471.23|469.03|473.07|470.87|470.87|468.67|0
1634044500000|2021-10-12 13:15:00|471.42|469.22|470.68|468.48|471.42|469.22|469.94|467.74|0
1634044800000|2021-10-12 13:20:00|470.86|468.66|470.86|468.66|471.23|469.03|470.31|468.11|0
1634045100000|2021-10-12 13:25:00|471.04|468.84|471.22|469.02|472.7|470.5|471.04|468.84|0
1634045400000|2021-10-12 13:30:00|471.41|469.21|469.71|467.51|473.57|471.37|465.68|463.48|0
1634045700000|2021-10-12 13:35:00|468.97|466.77|468.97|466.77|471.73|469.53|467.5|465.3|0
1634046000000|2021-10-12 13:40:00|468.69|466.49|461.29|459.09|471.18|468.98|460.92|458.72|0
1634046300000|2021-10-12 13:45:00|460.92|458.72|458.9|456.7|460.92|458.72|454.1|451.9|0
1634046600000|2021-10-12 13:50:00|458.35|456.15|465.48|463.28|469.32|467.12|457.81|455.61|0
1634046900000|2021-10-12 13:55:00|465.3|463.1|459.82|457.62|467.86|465.66|459.63|457.43|0
1634047200000|2021-10-12 14:00:00|458.72|456.52|461.46|459.26|464.75|462.55|458.36|456.16|0
1634047500000|2021-10-12 14:05:00|461.55|459.35|457.82|455.62|464.38|462.18|457.09|454.89|0
1634047800000|2021-10-12 14:10:00|458|455.8|463.1|460.9|463.28|461.08|457.64|455.44|0
1634048100000|2021-10-12 14:15:00|462.55|460.35|461.45|459.25|467.12|464.92|455.64|453.44|0
1634048400000|2021-10-12 14:20:00|461.27|459.07|459.63|457.43|462.63|460.43|458.9|456.7|0
1634048700000|2021-10-12 14:25:00|459.81|457.61|463.45|461.25|463.82|461.62|457.81|455.61|0
1634049000000|2021-10-12 14:30:00|462.54|460.34|462.36|460.16|464.18|461.98|459.44|457.24|0
1634049300000|2021-10-12 14:35:00|462.54|460.34|462.9|460.7|463.63|461.43|459.8|457.6|0
1634049600000|2021-10-12 14:40:00|463.08|460.88|461.62|459.42|465.82|463.62|461.44|459.24|0
1634049900000|2021-10-12 14:45:00|461.26|459.06|463.26|461.06|464.72|462.52|461.26|459.06|0
1634050200000|2021-10-12 14:50:00|462.9|460.7|460.52|458.32|463.99|461.79|459.25|457.05|0
1634050500000|2021-10-12 14:55:00|461.25|459.05|458.88|456.68|461.98|459.78|458.52|456.32|0
1634050800000|2021-10-12 15:00:00|459.43|457.23|462.52|460.32|465.81|463.61|459.43|457.23|0
1634051100000|2021-10-12 15:05:00|462.71|460.51|467.64|465.44|469.29|467.09|462.16|459.96|0
1634051400000|2021-10-12 15:10:00|468.19|465.99|464.53|462.33|468.37|466.17|464.34|462.14|0
1634051700000|2021-10-12 15:15:00|464.89|462.69|463.06|460.86|464.89|462.69|462.15|459.95|0
1634052000000|2021-10-12 15:20:00|463.24|461.04|465.98|463.78|465.98|463.78|462.51|460.31|0
1634052300000|2021-10-12 15:25:00|466.17|463.97|463.97|461.77|466.17|463.97|463.06|460.86|0
1634052600000|2021-10-12 15:30:00|464.15|461.95|461.41|459.21|465.25|463.05|461.41|459.21|0
1634052900000|2021-10-12 15:35:00|461.59|459.39|462.14|459.94|463.24|461.04|460.68|458.48|0
1634053200000|2021-10-12 15:40:00|461.77|459.57|461.77|459.57|463.05|460.85|460.31|458.11|0
1634053500000|2021-10-12 15:45:00|461.41|459.21|463.41|461.21|463.78|461.58|460.31|458.11|0
1634053800000|2021-10-12 15:50:00|463.59|461.39|466.15|463.95|466.34|464.14|463.59|461.39|0
1634054100000|2021-10-12 15:55:00|465.97|463.77|467.98|465.78|468.17|465.97|464.87|462.67|0
1634054400000|2021-10-12 16:00:00|468.35|466.15|472.39|470.19|472.39|470.19|467.98|465.78|0
1634054700000|2021-10-12 16:05:00|472.21|470.01|471.84|469.64|473.5|471.3|471.29|469.09|0
1634055000000|2021-10-12 16:10:00|472.02|469.82|470.73|468.53|473.31|471.11|470.18|467.98|0
1634055300000|2021-10-12 16:15:00|470.92|468.72|468.52|466.32|471.56|469.36|468.52|466.32|0
1634055600000|2021-10-12 16:20:00|468.16|465.96|468.71|466.51|469.07|466.87|467.61|465.41|0
1634055900000|2021-10-12 16:25:00|468.52|466.32|466.87|464.67|468.71|466.51|466.14|463.94|0
1634056200000|2021-10-12 16:30:00|466.69|464.49|461.2|459|467.24|465.04|461.02|458.82|0
1634056500000|2021-10-12 16:35:00|461.38|459.18|460.83|458.63|461.38|459.18|459.2|457|0
1634056800000|2021-10-12 16:40:00|461.02|458.82|461.83|459.63|461.93|459.73|460.29|458.09|0
1634057100000|2021-10-12 16:45:00|461.74|459.54|460.46|458.26|461.74|459.54|459.37|457.17|0
1634057400000|2021-10-12 16:50:00|460.28|458.08|459.37|457.17|461.56|459.36|459.19|456.99|0
1634057700000|2021-10-12 16:55:00|459.19|456.99|459.55|457.35|459.73|457.53|458.28|456.08|0
1634058000000|2021-10-12 17:00:00|459.73|457.53|458.82|456.62|459.73|457.53|457.36|455.16|0
1634058300000|2021-10-12 17:05:00|458.64|456.44|457.18|454.98|459|456.8|456.64|454.44|0
1634058600000|2021-10-12 17:10:00|456.82|454.62|459.54|457.34|459.91|457.71|456.82|454.62|0
1634058900000|2021-10-12 17:15:00|459.36|457.16|459.72|457.52|460.09|457.89|458.27|456.07|0
1634059200000|2021-10-12 17:20:00|459.63|457.43|456.45|454.25|460.27|458.07|456.45|454.25|0
1634059500000|2021-10-12 17:25:00|456.63|454.43|460.08|457.88|461.36|459.16|456.45|454.25|0
1634059800000|2021-10-12 17:30:00|459.72|457.52|461.9|459.7|462.08|459.88|458.81|456.61|0
1634060100000|2021-10-12 17:35:00|461.72|459.52|462.08|459.88|462.45|460.25|460.81|458.61|0
1634060400000|2021-10-12 17:40:00|462.45|460.25|463.72|461.52|464.27|462.07|462.08|459.88|0
1634060700000|2021-10-12 17:45:00|463.9|461.7|463.17|460.97|464.64|462.44|462.08|459.88|0
1634061000000|2021-10-12 17:50:00|463.35|461.15|459.34|457.14|464.27|462.07|459.34|457.14|0
1634061300000|2021-10-12 17:55:00|459.7|457.5|459.7|457.5|460.98|458.78|459.16|456.96|0
1634061600000|2021-10-12 18:00:00|459.16|456.96|462.07|459.87|462.25|460.05|458.79|456.59|0
1634061900000|2021-10-12 18:05:00|461.89|459.69|461.7|459.5|462.98|460.78|460.43|458.23|0
1634062200000|2021-10-12 18:10:00|461.88|459.68|464.8|462.6|465.17|462.97|461.52|459.32|0
1634062500000|2021-10-12 18:15:00|464.62|462.42|465.13|462.93|467.7|465.5|463.48|461.28|0
1634062800000|2021-10-12 18:20:00|465.68|463.48|463.47|461.27|465.68|463.48|463.47|461.27|0
1634063100000|2021-10-12 18:25:00|463.66|461.46|463.29|461.09|464.39|462.19|462.92|460.72|0
1634063400000|2021-10-12 18:30:00|463.47|461.27|462.74|460.54|464.2|462|462|459.8|0
1634063700000|2021-10-12 18:35:00|462.92|460.72|460.35|458.15|463.29|461.09|459.62|457.42|0
1634064000000|2021-10-12 18:40:00|460.54|458.34|461.08|458.88|461.45|459.25|459.62|457.42|0
1634064300000|2021-10-12 18:45:00|460.9|458.7|460.53|458.33|461.27|459.07|459.8|457.6|0
1634064600000|2021-10-12 18:50:00|460.72|458.52|462.54|460.34|462.54|460.34|459.98|457.78|0
1634064900000|2021-10-12 18:55:00|462.73|460.53|458.52|456.32|462.91|460.71|457.97|455.77|0
1634065200000|2021-10-12 19:00:00|458.7|456.5|456.87|454.67|458.88|456.68|455.42|453.22|0
1634065500000|2021-10-12 19:05:00|457.06|454.86|456.51|454.31|457.97|455.77|455.42|453.22|0
1634065800000|2021-10-12 19:10:00|456.69|454.49|457.96|455.76|458.88|456.68|456.51|454.31|0
1634066100000|2021-10-12 19:15:00|457.78|455.58|456.68|454.48|457.96|455.76|454.5|452.3|0
1634066400000|2021-10-12 19:20:00|456.87|454.67|457.96|455.76|458.69|456.49|454.5|452.3|0
1634066700000|2021-10-12 19:25:00|457.78|455.58|457.77|455.57|458.69|456.49|455.95|453.75|0
1634067000000|2021-10-12 19:30:00|457.41|455.21|457.95|455.75|458.68|456.48|455.77|453.57|0
1634067300000|2021-10-12 19:35:00|458.14|455.94|455.76|453.56|458.87|456.67|455.58|453.38|0
1634067600000|2021-10-12 19:40:00|455.95|453.75|449.59|447.39|456.13|453.93|449.23|447.03|0
1634067900000|2021-10-12 19:45:00|449.23|447.03|449.05|446.85|450.68|448.48|447.78|445.58|0
1634068200000|2021-10-12 19:50:00|448.86|446.66|449.77|447.57|449.95|447.75|447.6|445.4|0
1634068500000|2021-10-12 19:55:00|450.13|447.93|453.57|451.37|456.67|454.47|450.13|447.93|0
1634068800000|2021-10-12 20:00:00|452.85|450.65|447.05|444.85|452.85|450.65|444.89|442.69|0
1634069100000|2021-10-12 20:05:00|447.41|445.21|447.05|444.85|449.58|447.38|446.15|443.95|0
1634069400000|2021-10-12 20:10:00|447.23|445.03|447.23|445.03|448.13|445.93|446.32|444.12|0
1634069700000|2021-10-12 20:15:00|447.07|444.47|446.34|443.74|447.07|444.47|445.98|443.38|0
1634070000000|2021-10-12 20:20:00|446.52|443.92|445.44|442.84|446.52|443.92|445.26|442.66|0
1634070300000|2021-10-12 20:25:00|445.62|443.02|444.71|442.11|445.8|443.2|444|441.4|0
1634070600000|2021-10-12 20:30:00|444.53|441.93|444.71|442.11|445.61|443.01|443.81|441.21|0
1634070900000|2021-10-12 20:35:00|444.89|442.29|445.25|442.65|445.61|443.01|444.35|441.75|0
1634071200000|2021-10-12 20:40:00|445.43|442.83|445.97|443.37|446.51|443.91|445.07|442.47|0
1634071500000|2021-10-12 20:45:00|445.43|442.83|446.15|443.55|446.33|443.73|445.43|442.83|0
1634071800000|2021-10-12 20:50:00|445.97|443.37|445.24|442.64|446.15|443.55|445.06|442.46|0
1634072100000|2021-10-12 20:55:00|445.6|443|445.59|442.99|446.23|443.63|445.42|442.82|0
1634072400000|2021-10-12 21:00:00|445.69|443.09|445.76|443.16|445.82|443.22|445.4|442.8|0
1634072700000|2021-10-12 21:05:00|445.66|443.06|445.63|443.03|445.66|443.06|445.58|442.98|0
1634073000000|2021-10-12 21:10:00|445.53|442.93|445.55|442.95|445.55|442.95|445.03|442.43|0
1634073300000|2021-10-12 21:15:00|445.5|442.9|445.45|442.85|445.5|442.9|445.34|442.74|0
1634073600000|2021-10-12 21:20:00|445.5|442.9|445.54|442.94|445.57|442.97|445.42|442.82|0
1634073900000|2021-10-12 21:25:00|445.6|443|445.52|442.92|445.62|443.02|445.49|442.89|0
1634074200000|2021-10-12 21:30:00|445.57|442.97|445.25|442.65|445.65|443.05|445.25|442.65|0
1634074500000|2021-10-12 21:35:00|445.12|442.52|443.92|441.32|445.12|442.52|443.49|440.89|0
1634074800000|2021-10-12 21:40:00|443.94|441.34|444.09|441.49|444.12|441.52|443.81|441.21|0
1634075100000|2021-10-12 21:45:00|444.12|441.52|444.04|441.44|444.28|441.68|443.99|441.39|0
1634075400000|2021-10-12 21:50:00|444.07|441.47|444.17|441.57|444.23|441.63|444.07|441.47|0
1634075700000|2021-10-12 21:55:00|444.23|441.63|444.27|441.67|444.69|442.09|444.23|441.63|0
1634076000000|2021-10-12 22:00:00|444.2|441.6|446.47|443.87|446.83|444.23|444.2|441.6|0
1634076300000|2021-10-12 22:05:00|446.29|443.69|446.83|444.23|446.83|444.23|445.75|443.15|0
1634076600000|2021-10-12 22:10:00|446.47|443.87|446.1|443.5|446.65|444.05|445.38|442.78|0
1634076900000|2021-10-12 22:15:00|446.29|443.69|446.46|443.86|446.83|444.23|446.28|443.68|0
1634077200000|2021-10-12 22:20:00|446.55|443.95|446.82|444.22|447.36|444.76|446.1|443.5|0
1634077500000|2021-10-12 22:25:00|447|444.4|446.18|443.58|447.18|444.58|446.1|443.5|0
1634077800000|2021-10-12 22:30:00|446.28|443.68|446.28|443.68|446.82|444.22|446.28|443.68|0
1634078100000|2021-10-12 22:35:00|446.46|443.86|446.81|444.21|447|444.4|446.46|443.86|0
1634078400000|2021-10-12 22:40:00|446.9|444.3|446.81|444.21|447.17|444.57|446.63|444.03|0
1634078700000|2021-10-12 22:45:00|446.63|444.03|444.47|441.87|446.81|444.21|444.47|441.87|0
1634079000000|2021-10-12 22:50:00|444.55|441.95|445.72|443.12|445.91|443.31|444.55|441.95|0
1634079300000|2021-10-12 22:55:00|445.63|443.03|446.44|443.84|446.44|443.84|445.45|442.85|0
1634079600000|2021-10-12 23:00:00|446.26|443.66|447.61|445.01|447.71|445.11|446.17|443.57|0
1634079900000|2021-10-12 23:05:00|447.7|445.1|447.16|444.56|447.7|445.1|446.98|444.38|0
1634080200000|2021-10-12 23:10:00|446.98|444.38|446.7|444.1|447.16|444.56|446.26|443.66|0
1634080500000|2021-10-12 23:15:00|446.62|444.02|445.89|443.29|446.62|444.02|445.26|442.66|0
1634080800000|2021-10-12 23:20:00|445.71|443.11|446.07|443.47|446.25|443.65|445.35|442.75|0
1634081100000|2021-10-12 23:25:00|446.25|443.65|446.97|444.37|447.51|444.91|445.71|443.11|0
1634081400000|2021-10-12 23:30:00|446.79|444.19|446.97|444.37|447.15|444.55|446.43|443.83|0
1634081700000|2021-10-12 23:35:00|447.15|444.55|445.52|442.92|447.15|444.55|445.52|442.92|0
1634082000000|2021-10-12 23:40:00|445.61|443.01|445.88|443.28|446.42|443.82|445.52|442.92|0
1634082300000|2021-10-12 23:45:00|446.06|443.46|445.7|443.1|446.6|444|445.16|442.56|0
1634082600000|2021-10-12 23:50:00|445.88|443.28|445.33|442.73|446.24|443.64|444.97|442.37|0
1634082900000|2021-10-12 23:55:00|445.42|442.82|444.79|442.19|445.51|442.91|444.07|441.47|0
1634083200000|2021-10-13 00:00:00|445.15|442.55|446.77|444.17|447.31|444.71|444.61|442.01|0
1634083500000|2021-10-13 00:05:00|446.23|443.63|447.49|444.89|447.67|445.07|445.87|443.27|0
1634083800000|2021-10-13 00:10:00|447.67|445.07|449.12|446.52|449.48|446.88|447.31|444.71|0
1634084100000|2021-10-13 00:15:00|449.3|446.7|449.66|447.06|450.38|447.78|448.94|446.34|0
1634084400000|2021-10-13 00:20:00|449.84|447.24|449.65|447.05|450.38|447.78|449.11|446.51|0
1634084700000|2021-10-13 00:25:00|449.47|446.87|449.29|446.69|450.2|447.6|449.11|446.51|0
1634085000000|2021-10-13 00:30:00|449.47|446.87|449.29|446.69|449.47|446.87|447.48|444.88|0
1634085300000|2021-10-13 00:35:00|449.11|446.51|449.65|447.05|449.83|447.23|448.56|445.96|0
1634085600000|2021-10-13 00:40:00|449.83|447.23|451.46|448.86|451.82|449.22|449.47|446.87|0
1634085900000|2021-10-13 00:45:00|451.64|449.04|451.27|448.67|452.54|449.94|450.73|448.13|0
1634086200000|2021-10-13 00:50:00|451.09|448.49|452|449.4|452.18|449.58|450.73|448.13|0
1634086500000|2021-10-13 00:55:00|451.81|449.21|451.63|449.03|452|449.4|451.27|448.67|0
1634086800000|2021-10-13 01:00:00|451.45|448.85|450.63|448.03|451.99|449.39|450.27|447.67|0
1634087100000|2021-10-13 01:05:00|450.72|448.12|449.27|446.67|450.72|448.12|449.09|446.49|0
1634087400000|2021-10-13 01:10:00|449.09|446.49|449.09|446.49|449.63|447.03|449.09|446.49|0
1634087700000|2021-10-13 01:15:00|449.27|446.67|447.82|445.22|449.45|446.85|447.46|444.86|0
1634088000000|2021-10-13 01:20:00|447.64|445.04|447.28|444.68|447.64|445.04|445.65|443.05|0
1634088300000|2021-10-13 01:25:00|447.46|444.86|447.09|444.49|447.46|444.86|445.65|443.05|0
1634088600000|2021-10-13 01:30:00|447.27|444.67|447.09|444.49|448.54|445.94|447.09|444.49|0
1634088900000|2021-10-13 01:35:00|447.27|444.67|448.71|446.11|448.89|446.29|446.73|444.13|0
1634089200000|2021-10-13 01:40:00|448.53|445.93|448.35|445.75|448.89|446.29|448.17|445.57|0
1634089500000|2021-10-13 01:45:00|448.44|445.84|449.25|446.65|449.43|446.83|447.99|445.39|0
1634089800000|2021-10-13 01:50:00|449.07|446.47|448.71|446.11|449.07|446.47|448.17|445.57|0
1634090100000|2021-10-13 01:55:00|448.89|446.29|447.44|444.84|449.43|446.83|447.44|444.84|0
1634090400000|2021-10-13 02:00:00|447.62|445.02|448.16|445.56|448.52|445.92|447.08|444.48|0
1634090700000|2021-10-13 02:05:00|448.34|445.74|447.61|445.01|448.34|445.74|447.25|444.65|0
1634091000000|2021-10-13 02:10:00|447.8|445.2|446.53|443.93|448.16|445.56|446.53|443.93|0
1634091300000|2021-10-13 02:15:00|446.35|443.75|447.43|444.83|447.61|445.01|445.81|443.21|0
1634091600000|2021-10-13 02:20:00|447.25|444.65|447.07|444.47|447.79|445.19|446.89|444.29|0
1634091900000|2021-10-13 02:25:00|447.25|444.65|446.34|443.74|447.61|445.01|445.62|443.02|0
1634092200000|2021-10-13 02:30:00|446.52|443.92|447.24|444.64|447.42|444.82|446.16|443.56|0
1634092500000|2021-10-13 02:35:00|447.42|444.82|446.16|443.56|447.51|444.91|445.98|443.38|0
1634092800000|2021-10-13 02:40:00|446.34|443.74|446.42|443.82|446.52|443.92|445.61|443.01|0
1634093100000|2021-10-13 02:45:00|446.33|443.73|446.15|443.55|446.87|444.27|445.61|443.01|0
1634093400000|2021-10-13 02:50:00|445.97|443.37|446.69|444.09|446.87|444.27|445.79|443.19|0
1634093700000|2021-10-13 02:55:00|446.51|443.91|447.05|444.45|447.59|444.99|446.51|443.91|0
1634094000000|2021-10-13 03:00:00|447.59|444.99|448.31|445.71|449.4|446.8|447.59|444.99|0
1634094300000|2021-10-13 03:05:00|448.4|445.8|447.95|445.35|448.67|446.07|447.95|445.35|0
1634094600000|2021-10-13 03:10:00|448.03|445.43|447.76|445.16|448.31|445.71|447.58|444.98|0
1634094900000|2021-10-13 03:15:00|447.58|444.98|449.39|446.79|450.29|447.69|447.58|444.98|0
1634095200000|2021-10-13 03:20:00|449.57|446.97|449.93|447.33|450.66|448.06|449.57|446.97|0
1634095500000|2021-10-13 03:25:00|449.75|447.15|449.93|447.33|450.29|447.69|449.2|446.6|0
1634095800000|2021-10-13 03:30:00|449.75|447.15|449.56|446.96|450.11|447.51|449.56|446.96|0
1634096100000|2021-10-13 03:35:00|449.74|447.14|449.56|446.96|449.92|447.32|449.38|446.78|0
1634096400000|2021-10-13 03:40:00|449.74|447.14|449.74|447.14|450.1|447.5|449.56|446.96|0
1634096700000|2021-10-13 03:45:00|449.92|447.32|449.74|447.14|450.1|447.5|449.38|446.78|0
1634097000000|2021-10-13 03:50:00|449.92|447.32|449.28|446.68|449.92|447.32|449.19|446.59|0
1634097300000|2021-10-13 03:55:00|449.37|446.77|449.55|446.95|449.73|447.13|449.19|446.59|0
1634097600000|2021-10-13 04:00:00|449.73|447.13|450.45|447.85|450.64|448.04|449.73|447.13|0
1634097900000|2021-10-13 04:05:00|450.27|447.67|451.36|448.76|451.54|448.94|450.27|447.67|0
1634098200000|2021-10-13 04:10:00|451.26|448.66|450.63|448.03|451.54|448.94|450.63|448.03|0
1634098500000|2021-10-13 04:15:00|450.45|447.85|449.81|447.21|450.63|448.03|449.54|446.94|0
1634098800000|2021-10-13 04:20:00|449.72|447.12|450.62|448.02|450.62|448.02|449.72|447.12|0
1634099100000|2021-10-13 04:25:00|450.81|448.21|450.44|447.84|450.81|448.21|450.26|447.66|0
1634099400000|2021-10-13 04:30:00|450.53|447.93|450.89|448.29|450.98|448.38|449.72|447.12|0
1634099700000|2021-10-13 04:35:00|450.8|448.2|450.8|448.2|451.71|449.11|450.8|448.2|0
1634100000000|2021-10-13 04:40:00|450.62|448.02|451.34|448.74|451.34|448.74|450.62|448.02|0
1634100300000|2021-10-13 04:45:00|451.16|448.56|451.16|448.56|451.7|449.1|450.98|448.38|0
1634100600000|2021-10-13 04:50:00|450.97|448.37|450.97|448.37|451.06|448.46|450.61|448.01|0
1634100900000|2021-10-13 04:55:00|450.79|448.19|452.42|449.82|452.42|449.82|450.61|448.01|0
1634101200000|2021-10-13 05:00:00|452.6|450|452.42|449.82|452.97|450.37|451.69|449.09|0
1634101500000|2021-10-13 05:05:00|452.6|450|452.23|449.63|452.96|450.36|452.05|449.45|0
1634101800000|2021-10-13 05:10:00|452.05|449.45|452.5|449.9|452.6|450|451.15|448.55|0
1634102100000|2021-10-13 05:15:00|452.6|450|452.23|449.63|452.96|450.36|452.05|449.45|0
1634102400000|2021-10-13 05:20:00|451.95|449.35|450.78|448.18|452.05|449.45|450.78|448.18|0
1634102700000|2021-10-13 05:25:00|450.96|448.36|450.41|447.81|451.14|448.54|449.51|446.91|0
1634103000000|2021-10-13 05:30:00|450.23|447.63|450.05|447.45|450.41|447.81|449.69|447.09|0
1634103300000|2021-10-13 05:35:00|450.77|448.17|449.86|447.26|451.13|448.53|449.86|447.26|0
1634103600000|2021-10-13 05:40:00|450.04|447.44|448.96|446.36|450.04|447.44|448.78|446.18|0
1634103900000|2021-10-13 05:45:00|449.14|446.54|448.59|445.99|449.32|446.72|448.59|445.99|0
1634104200000|2021-10-13 05:50:00|448.41|445.81|449.31|446.71|449.49|446.89|447.87|445.27|0
1634104500000|2021-10-13 05:55:00|449.49|446.89|449.13|446.53|449.67|447.07|448.95|446.35|0
1634104800000|2021-10-13 06:00:00|448.77|446.17|451.12|448.52|451.66|449.06|447.68|445.08|0
1634105100000|2021-10-13 06:05:00|450.94|448.34|449.31|446.71|451.48|448.88|448.31|445.71|0
1634105400000|2021-10-13 06:10:00|449.49|446.89|448.04|445.44|450.03|447.43|447.86|445.26|0
1634105700000|2021-10-13 06:15:00|448.22|445.62|448.03|445.43|448.22|445.62|446.59|443.99|0
1634106000000|2021-10-13 06:20:00|448.12|445.52|447.67|445.07|448.58|445.98|447.67|445.07|0
1634106300000|2021-10-13 06:25:00|447.85|445.25|449.84|447.24|449.93|447.33|447.31|444.71|0
1634106600000|2021-10-13 06:30:00|449.56|446.96|449.29|446.69|449.66|447.06|448.93|446.33|0
1634106900000|2021-10-13 06:35:00|449.47|446.87|448.39|445.79|449.47|446.87|448.21|445.61|0
1634107200000|2021-10-13 06:40:00|448.21|445.61|448.38|445.78|449.11|446.51|448.02|445.42|0
1634107500000|2021-10-13 06:45:00|448.2|445.6|449.47|446.87|449.83|447.23|448.02|445.42|0
1634107800000|2021-10-13 06:50:00|449.55|446.95|450.37|447.77|450.55|447.95|449.29|446.69|0
1634108100000|2021-10-13 06:55:00|450.19|447.59|449.82|447.22|450.37|447.77|449.65|447.05|0
1634108400000|2021-10-13 07:00:00|449.64|447.04|445.67|443.07|449.64|447.04|444.95|442.35|0
1634108700000|2021-10-13 07:05:00|444.92|442.72|441.66|439.46|444.92|442.72|438.4|436.2|0
1634109000000|2021-10-13 07:10:00|441.57|439.37|444|441.8|444|441.8|441.12|438.92|0
1634109300000|2021-10-13 07:15:00|443.91|441.71|444.18|441.98|444.72|442.52|442.02|439.82|0
1634109600000|2021-10-13 07:20:00|444|441.8|443.45|441.25|444|441.8|442.56|440.36|0
1634109900000|2021-10-13 07:25:00|443.63|441.43|446.52|444.32|447.78|445.58|443.63|441.43|0
1634110200000|2021-10-13 07:30:00|446.88|444.68|450.86|448.66|450.86|448.66|446.88|444.68|0
1634110500000|2021-10-13 07:35:00|450.68|448.48|451.94|449.74|452.67|450.47|450.68|448.48|0
1634110800000|2021-10-13 07:40:00|452.31|450.11|451.03|448.83|452.49|450.29|450.67|448.47|0
1634111100000|2021-10-13 07:45:00|451.4|449.2|451.94|449.74|451.94|449.74|450.85|448.65|0
1634111400000|2021-10-13 07:50:00|452.3|450.1|453.27|451.07|454.44|452.24|451.76|449.56|0
1634111700000|2021-10-13 07:55:00|453.45|451.25|453.45|451.25|454.18|451.98|452.36|450.16|0
1634112000000|2021-10-13 08:00:00|453.63|451.43|453.09|450.89|454|451.8|453.09|450.89|0
1634112300000|2021-10-13 08:05:00|452.9|450.7|452.36|450.16|453.09|450.89|451.27|449.07|0
1634112600000|2021-10-13 08:10:00|452.54|450.34|453.08|450.88|453.99|451.79|452.44|450.24|0
1634112900000|2021-10-13 08:15:00|452.99|450.79|456.72|454.52|456.72|454.52|452.17|449.97|0
1634113200000|2021-10-13 08:20:00|456.9|454.7|457.99|455.79|457.99|455.79|455.81|453.61|0
1634113500000|2021-10-13 08:25:00|458.18|455.98|457.53|455.33|458.54|456.34|457.44|455.24|0
1634113800000|2021-10-13 08:30:00|457.63|455.43|457.44|455.24|457.9|455.7|456.9|454.7|0
1634114100000|2021-10-13 08:35:00|457.62|455.42|456.35|454.15|457.99|455.79|456.35|454.15|0
1634114400000|2021-10-13 08:40:00|456.43|454.23|459.81|457.61|460|457.8|455.98|453.78|0
1634114700000|2021-10-13 08:45:00|459.63|457.43|461.64|459.44|461.82|459.62|459.26|457.06|0
1634115000000|2021-10-13 08:50:00|462.01|459.81|461.27|459.07|462.92|460.72|461.09|458.89|0
1634115300000|2021-10-13 08:55:00|461.46|459.26|460.17|457.97|461.46|459.26|459.81|457.61|0
1634115600000|2021-10-13 09:00:00|460.54|458.34|459.07|456.87|460.54|458.34|459.07|456.87|0
1634115900000|2021-10-13 09:05:00|458.89|456.69|458.24|456.04|459.44|457.24|457.97|455.77|0
1634116200000|2021-10-13 09:10:00|458.34|456.14|459.34|457.14|459.98|457.78|457.97|455.77|0
1634116500000|2021-10-13 09:15:00|459.43|457.23|459.88|457.68|460.53|458.33|459.43|457.23|0
1634116800000|2021-10-13 09:20:00|459.8|457.6|461.26|459.06|461.44|459.24|459.61|457.41|0
1634117100000|2021-10-13 09:25:00|461.07|458.87|459.79|457.59|461.44|459.24|458.88|456.68|0
1634117400000|2021-10-13 09:30:00|459.97|457.77|459.79|457.59|460.52|458.32|459.69|457.49|0
1634117700000|2021-10-13 09:35:00|459.97|457.77|461.25|459.05|461.62|459.42|459.61|457.41|0
1634118000000|2021-10-13 09:40:00|461.34|459.14|460.33|458.13|461.43|459.23|459.97|457.77|0
1634118300000|2021-10-13 09:45:00|460.52|458.32|460.51|458.31|461.06|458.86|460.15|457.95|0
1634118600000|2021-10-13 09:50:00|460.6|458.4|460.51|458.31|461.06|458.86|460.05|457.85|0
1634118900000|2021-10-13 09:55:00|460.69|458.49|459.41|457.21|460.88|458.68|459.23|457.03|0
1634119200000|2021-10-13 10:00:00|459.59|457.39|459.5|457.3|460.87|458.67|459.23|457.03|0
1634119500000|2021-10-13 10:05:00|459.41|457.21|459.41|457.21|460.32|458.12|459.41|457.21|0
1634119800000|2021-10-13 10:10:00|459.59|457.39|459.77|457.57|460.32|458.12|459.41|457.21|0
1634120100000|2021-10-13 10:15:00|459.95|457.75|462.33|460.13|462.88|460.68|459.95|457.75|0
1634120400000|2021-10-13 10:20:00|462.15|459.95|460.13|457.93|462.15|459.95|459.22|457.02|0
1634120700000|2021-10-13 10:25:00|460.31|458.11|459.58|457.38|460.31|458.11|459.58|457.38|0
1634121000000|2021-10-13 10:30:00|459.4|457.2|459.21|457.01|460.31|458.11|459.21|457.01|0
1634121300000|2021-10-13 10:35:00|459.39|457.19|457.93|455.73|459.39|457.19|457.38|455.18|0
1634121600000|2021-10-13 10:40:00|457.75|455.55|457.93|455.73|457.93|455.73|457.02|454.82|0
1634121900000|2021-10-13 10:45:00|457.74|455.54|457.92|455.72|458.47|456.27|457.47|455.27|0
1634122200000|2021-10-13 10:50:00|458.11|455.91|458.65|456.45|459.2|457|457.92|455.72|0
1634122500000|2021-10-13 10:55:00|458.84|456.64|457.55|455.35|458.84|456.64|456.64|454.44|0
1634122800000|2021-10-13 11:00:00|457.37|455.17|457.64|455.44|457.92|455.72|456.64|454.44|0
1634123100000|2021-10-13 11:05:00|457.73|455.53|455.91|453.71|457.73|455.53|455.91|453.71|0
1634123400000|2021-10-13 11:10:00|455.73|453.53|456.27|454.07|456.54|454.34|454.81|452.61|0
1634123700000|2021-10-13 11:15:00|456.45|454.25|458.18|455.98|459.01|456.81|456.36|454.16|0
1634124000000|2021-10-13 11:20:00|458.09|455.89|458.09|455.89|458.64|456.44|457.91|455.71|0
1634124300000|2021-10-13 11:25:00|457.91|455.71|459.73|457.53|459.73|457.53|457.91|455.71|0
1634124600000|2021-10-13 11:30:00|459.92|457.72|459.73|457.53|460.28|458.08|459.36|457.16|0
1634124900000|2021-10-13 11:35:00|459.91|457.71|458.63|456.43|460.28|458.08|458.27|456.07|0
1634125200000|2021-10-13 11:40:00|458.81|456.61|458.63|456.43|459|456.8|458.27|456.07|0
1634125500000|2021-10-13 11:45:00|458.45|456.25|458.81|456.61|458.99|456.79|458.45|456.25|0
1634125800000|2021-10-13 11:50:00|458.63|456.43|460.27|458.07|460.27|458.07|458.44|456.24|0
1634126100000|2021-10-13 11:55:00|460.45|458.25|459.35|457.15|461|458.8|459.17|456.97|0
1634126400000|2021-10-13 12:00:00|459.54|457.34|461.36|459.16|461.73|459.53|459.35|457.15|0
1634126700000|2021-10-13 12:05:00|461|458.8|459.71|457.51|461|458.8|459.53|457.33|0
1634127000000|2021-10-13 12:10:00|459.9|457.7|460.81|458.61|460.99|458.79|459.71|457.51|0
1634127300000|2021-10-13 12:15:00|460.99|458.79|459.34|457.14|460.99|458.79|459.34|457.14|0
1634127600000|2021-10-13 12:20:00|459.16|456.96|458.98|456.78|459.34|457.14|457.88|455.68|0
1634127900000|2021-10-13 12:25:00|458.79|456.59|458.97|456.77|459.71|457.51|458.42|456.22|0
1634128200000|2021-10-13 12:30:00|456.42|454.22|454.41|452.21|463|460.8|454.41|452.21|0
1634128500000|2021-10-13 12:35:00|454.05|451.85|453.68|451.48|456.23|454.03|453.68|451.48|0
1634128800000|2021-10-13 12:40:00|453.13|450.93|449.32|447.12|453.86|451.66|449.32|447.12|0
1634129100000|2021-10-13 12:45:00|449.5|447.3|450.04|447.84|450.59|448.39|448.42|446.22|0
1634129400000|2021-10-13 12:50:00|449.32|447.12|453.31|451.11|453.49|451.29|449.32|447.12|0
1634129700000|2021-10-13 12:55:00|453.13|450.93|452.03|449.83|453.31|451.11|450.4|448.2|0
1634130000000|2021-10-13 13:00:00|451.85|449.65|452.94|450.74|453.49|451.29|451.67|449.47|0
1634130300000|2021-10-13 13:05:00|453.12|450.92|454.03|451.83|454.03|451.83|450.94|448.74|0
1634130600000|2021-10-13 13:10:00|453.85|451.65|456.21|454.01|456.21|454.01|453.85|451.65|0
1634130900000|2021-10-13 13:15:00|456.03|453.83|458.95|456.75|460.05|457.85|456.03|453.83|0
1634131200000|2021-10-13 13:20:00|459.31|457.11|461.23|459.03|461.88|459.68|458.76|456.56|0
1634131500000|2021-10-13 13:25:00|461.14|458.94|460.96|458.76|462.24|460.04|460.23|458.03|0
1634131800000|2021-10-13 13:30:00|460.77|458.57|459.59|457.39|463.71|461.51|458.12|455.92|0
1634132100000|2021-10-13 13:35:00|459.22|457.02|462.16|459.96|462.16|459.96|459.22|457.02|0
1634132400000|2021-10-13 13:40:00|463.26|461.06|457.02|454.82|463.26|461.06|455.01|452.81|0
1634132700000|2021-10-13 13:45:00|457.38|455.18|450.08|447.88|457.38|455.18|450.08|447.88|0
1634133000000|2021-10-13 13:50:00|449.54|447.34|445.91|443.71|450.45|448.25|445.54|443.34|0
1634133300000|2021-10-13 13:55:00|445.73|443.53|448.26|446.06|450.08|447.88|444.64|442.44|0
1634133600000|2021-10-13 14:00:00|447.35|445.15|448.44|446.24|448.44|446.24|445|442.8|0
1634133900000|2021-10-13 14:05:00|447.35|445.15|445.72|443.52|448.08|445.88|444.99|442.79|0
1634134200000|2021-10-13 14:10:00|446.26|444.06|438.5|436.3|446.99|444.79|436.17|433.97|0
1634134500000|2021-10-13 14:15:00|438.23|436.03|443.18|440.98|443.18|440.98|436.88|434.68|0
1634134800000|2021-10-13 14:20:00|443.36|441.16|440.83|438.63|443.72|441.52|439.57|437.37|0
1634135100000|2021-10-13 14:25:00|441.19|438.99|439.39|437.19|442.99|440.79|438.31|436.11|0
1634135400000|2021-10-13 14:30:00|438.67|436.47|445.52|443.32|445.52|443.32|438.13|435.93|0
1634135700000|2021-10-13 14:35:00|445.25|443.05|443.89|441.69|447.33|445.13|443.53|441.33|0
1634136000000|2021-10-13 14:40:00|443.35|441.15|448.6|446.4|448.6|446.4|443.17|440.97|0
1634136300000|2021-10-13 14:45:00|448.78|446.58|447.14|444.94|449.69|447.49|446.42|444.22|0
1634136600000|2021-10-13 14:50:00|446.96|444.76|445.33|443.13|448.05|445.85|445.15|442.95|0
1634136900000|2021-10-13 14:55:00|445.15|442.95|444.97|442.77|446.6|444.4|444.42|442.22|0
1634137200000|2021-10-13 15:00:00|444.78|442.58|447.68|445.48|448.41|446.21|444.78|442.58|0
1634137500000|2021-10-13 15:05:00|447.86|445.66|445.73|443.53|449.68|447.48|445.73|443.53|0
1634137800000|2021-10-13 15:10:00|445.92|443.72|446.1|443.9|447.01|444.81|444.19|441.99|0
1634138100000|2021-10-13 15:15:00|446.28|444.08|446.46|444.26|447.73|445.53|445.37|443.17|0
1634138400000|2021-10-13 15:20:00|446.28|444.08|443.91|441.71|447|444.8|443.73|441.53|0
1634138700000|2021-10-13 15:25:00|444.28|442.08|443.64|441.44|444.64|442.44|441.65|439.45|0
1634139000000|2021-10-13 15:30:00|443.46|441.26|441.64|439.44|443.64|441.44|440.02|437.82|0
1634139300000|2021-10-13 15:35:00|442.01|439.81|442.91|440.71|443.09|440.89|439.29|437.09|0
1634139600000|2021-10-13 15:40:00|443.27|441.07|446|443.8|446.54|444.34|442.91|440.71|0
1634139900000|2021-10-13 15:45:00|445.82|443.62|451.29|449.09|452.75|450.55|445.27|443.07|0
1634140200000|2021-10-13 15:50:00|451.1|448.9|449.74|447.54|452.38|450.18|448.91|446.71|0
1634140500000|2021-10-13 15:55:00|449.93|447.73|450.11|447.91|450.92|448.72|449.56|447.36|0
1634140800000|2021-10-13 16:00:00|450.65|448.45|449.19|446.99|450.65|448.45|449.01|446.81|0
1634141100000|2021-10-13 16:05:00|449.1|446.9|451.01|448.81|451.1|448.9|449.01|446.81|0
1634141400000|2021-10-13 16:10:00|450.83|448.63|451.01|448.81|451.56|449.36|450.28|448.08|0
1634141700000|2021-10-13 16:15:00|450.83|448.63|449.73|447.53|451.37|449.17|449|446.8|0
1634142000000|2021-10-13 16:20:00|449.55|447.35|449.91|447.71|450.09|447.89|448.27|446.07|0
1634142300000|2021-10-13 16:25:00|450.09|447.89|452.46|450.26|452.65|450.45|449.91|447.71|0
1634142600000|2021-10-13 16:30:00|452.28|450.08|450.09|447.89|452.28|450.08|449.91|447.71|0
1634142900000|2021-10-13 16:35:00|449.91|447.71|451.18|448.98|451.55|449.35|449.91|447.71|0
1634143200000|2021-10-13 16:40:00|451|448.8|452.82|450.62|453.74|451.54|451|448.8|0
1634143500000|2021-10-13 16:45:00|452.73|450.53|449.54|447.34|452.73|450.53|448.99|446.79|0
1634143800000|2021-10-13 16:50:00|449.72|447.52|449.17|446.97|449.9|447.7|448.08|445.88|0
1634144100000|2021-10-13 16:55:00|449.35|447.15|450.71|448.51|450.99|448.79|448.62|446.42|0
1634144400000|2021-10-13 17:00:00|450.44|448.24|451.9|449.7|452.08|449.88|449.53|447.33|0
1634144700000|2021-10-13 17:05:00|451.53|449.33|452.63|450.43|453.54|451.34|451.53|449.33|0
1634145000000|2021-10-13 17:10:00|452.81|450.61|453.35|451.15|454.64|452.44|452.44|450.24|0
1634145300000|2021-10-13 17:15:00|453.17|450.97|453.54|451.34|453.72|451.52|452.26|450.06|0
1634145600000|2021-10-13 17:20:00|453.72|451.52|455|452.8|455.18|452.98|453.17|450.97|0
1634145900000|2021-10-13 17:25:00|454.81|452.61|457.74|455.54|457.93|455.73|454.63|452.43|0
1634146200000|2021-10-13 17:30:00|458.11|455.91|459.39|457.19|461.05|458.85|457.93|455.73|0
1634146500000|2021-10-13 17:35:00|459.21|457.01|461.42|459.22|461.97|459.77|458.66|456.46|0
1634146800000|2021-10-13 17:40:00|461.5|459.3|460.49|458.29|461.87|459.67|459.76|457.56|0
1634147100000|2021-10-13 17:45:00|460.31|458.11|459.39|457.19|461.04|458.84|459.39|457.19|0
1634147400000|2021-10-13 17:50:00|459.57|457.37|460.67|458.47|460.86|458.66|459.02|456.82|0
1634147700000|2021-10-13 17:55:00|460.49|458.29|458.55|456.35|460.86|458.66|458.46|456.26|0
1634148000000|2021-10-13 18:00:00|458.46|456.26|459.2|457|467.5|465.3|457.73|455.53|0
1634148300000|2021-10-13 18:05:00|459.93|457.73|460.11|457.91|461.22|459.02|454.24|452.04|0
1634148600000|2021-10-13 18:10:00|459.93|457.73|463.61|461.41|463.98|461.78|456.81|454.61|0
1634148900000|2021-10-13 18:15:00|463.06|460.86|460.48|458.28|463.06|460.86|458.91|456.71|0
1634149200000|2021-10-13 18:20:00|460.84|458.64|460.75|458.55|463.06|460.86|460.75|458.55|0
1634149500000|2021-10-13 18:25:00|460.84|458.64|458.45|456.25|461.39|459.19|457.9|455.7|0
1634149800000|2021-10-13 18:30:00|457.72|455.52|456.8|454.6|459.37|457.17|456.25|454.05|0
1634150100000|2021-10-13 18:35:00|456.88|454.68|456.61|454.41|458.26|456.06|456.24|454.04|0
1634150400000|2021-10-13 18:40:00|456.98|454.78|454.41|452.21|456.98|454.78|452.58|450.38|0
1634150700000|2021-10-13 18:45:00|454.78|452.58|454.77|452.57|455.32|453.12|453.49|451.29|0
1634151000000|2021-10-13 18:50:00|454.96|452.76|455.87|453.67|456.97|454.77|454.41|452.21|0
1634151300000|2021-10-13 18:55:00|455.69|453.49|456.6|454.4|457.89|455.69|455.69|453.49|0
1634151600000|2021-10-13 19:00:00|456.42|454.22|454.77|452.57|457.6|455.4|454.4|452.2|0
1634151900000|2021-10-13 19:05:00|454.95|452.75|460.64|458.44|460.64|458.44|453.85|451.65|0
1634152200000|2021-10-13 19:10:00|461.01|458.81|458.06|455.86|461.19|458.99|457.51|455.31|0
1634152500000|2021-10-13 19:15:00|457.69|455.49|458.06|455.86|459.9|457.7|457.51|455.31|0
1634152800000|2021-10-13 19:20:00|457.87|455.67|456.59|454.39|458.43|456.23|456.59|454.39|0
1634153100000|2021-10-13 19:25:00|456.77|454.57|456.31|454.11|456.95|454.75|456.04|453.84|0
1634153400000|2021-10-13 19:30:00|456.22|454.02|458.24|456.04|459.16|456.96|456.04|453.84|0
1634153700000|2021-10-13 19:35:00|458.42|456.22|458.48|456.28|459.97|457.77|457.93|455.73|0
1634154000000|2021-10-13 19:40:00|458.85|456.65|456.09|453.89|459.4|457.2|456.09|453.89|0
1634154300000|2021-10-13 19:45:00|455.91|453.71|460.13|457.93|460.31|458.11|455.54|453.34|0
1634154600000|2021-10-13 19:50:00|459.39|457.19|461.05|458.85|462.16|459.96|459.39|457.19|0
1634154900000|2021-10-13 19:55:00|460.86|458.66|460.68|458.48|460.86|458.66|459.02|456.82|0
1634155200000|2021-10-13 20:00:00|460.86|458.66|461.97|459.77|461.97|459.77|460.13|457.93|0
1634155500000|2021-10-13 20:05:00|461.78|459.58|461.04|458.84|461.78|459.58|460.67|458.47|0
1634155800000|2021-10-13 20:10:00|460.86|458.66|459.01|456.81|460.86|458.66|459.01|456.81|0
1634156100000|2021-10-13 20:15:00|459.4|456.8|459.58|456.98|459.95|457.35|459.03|456.43|0
1634156400000|2021-10-13 20:20:00|459.76|457.16|459.95|457.35|459.95|457.35|459.76|457.16|0
1634156700000|2021-10-13 20:25:00|460.13|457.53|460.68|458.08|460.68|458.08|459.94|457.34|0
1634157000000|2021-10-13 20:30:00|460.5|457.9|460.49|457.89|460.68|458.08|460.13|457.53|0
1634157300000|2021-10-13 20:35:00|460.68|458.08|460.68|458.08|460.86|458.26|460.49|457.89|0
1634157600000|2021-10-13 20:40:00|460.58|457.98|460.67|458.07|460.86|458.26|460.49|457.89|0
1634157900000|2021-10-13 20:45:00|460.58|457.98|460.49|457.89|460.67|458.07|460.49|457.89|0
1634158200000|2021-10-13 20:50:00|460.3|457.7|460.67|458.07|460.67|458.07|459.93|457.33|0
1634158500000|2021-10-13 20:55:00|460.85|458.25|460.75|458.15|461.04|458.44|460.67|458.07|0
1634158800000|2021-10-13 21:00:00|460.58|457.98|460.5|457.9|460.75|458.15|460.45|457.85|0
1634159100000|2021-10-13 21:05:00|460.53|457.93|460.55|457.95|460.58|457.98|460.5|457.9|0
1634159400000|2021-10-13 21:10:00|460.58|457.98|460.33|457.73|460.58|457.98|460.33|457.73|0
1634159700000|2021-10-13 21:15:00|460.36|457.76|460.55|457.95|460.77|458.17|460.36|457.76|0
1634160000000|2021-10-13 21:20:00|460.52|457.92|460.6|458|460.6|458|460.52|457.92|0
1634160300000|2021-10-13 21:25:00|460.62|458.02|460.65|458.05|460.68|458.08|460.52|457.92|0
1634160600000|2021-10-13 21:30:00|460.68|458.08|460.7|458.1|460.76|458.16|460.68|458.08|0
1634160900000|2021-10-13 21:35:00|460.73|458.13|460.6|458|460.84|458.24|460.6|458|0
1634161200000|2021-10-13 21:40:00|460.59|457.99|460.62|458.02|460.65|458.05|460.59|457.99|0
1634161500000|2021-10-13 21:45:00|460.61|458.01|460.61|458.01|460.64|458.04|460.59|457.99|0
1634161800000|2021-10-13 21:50:00|460.77|458.17|460.69|458.09|460.8|458.2|460.69|458.09|0
1634162100000|2021-10-13 21:55:00|460.72|458.12|460.85|458.25|460.99|458.39|460.67|458.07|0
1634162400000|2021-10-13 22:00:00|460.54|457.94|461.56|458.96|461.74|459.14|460.54|457.94|0
1634162700000|2021-10-13 22:05:00|461.19|458.59|463.03|460.43|463.4|460.8|461|458.4|0
1634163000000|2021-10-13 22:10:00|462.85|460.25|464.14|461.54|464.14|461.54|462.85|460.25|0
1634163300000|2021-10-13 22:15:00|463.95|461.35|463.21|460.61|464.14|461.54|463.21|460.61|0
1634163600000|2021-10-13 22:20:00|463.39|460.79|464.69|462.09|465.06|462.46|463.3|460.7|0
1634163900000|2021-10-13 22:25:00|464.59|461.99|464.87|462.27|465.24|462.64|464.13|461.53|0
1634164200000|2021-10-13 22:30:00|465.05|462.45|465.79|463.19|466.53|463.93|464.87|462.27|0
1634164500000|2021-10-13 22:35:00|465.98|463.38|466.16|463.56|466.53|463.93|465.98|463.38|0
1634164800000|2021-10-13 22:40:00|465.97|463.37|465.23|462.63|465.97|463.37|465.05|462.45|0
1634165100000|2021-10-13 22:45:00|465.05|462.45|465.04|462.44|465.05|462.45|464.49|461.89|0
1634165400000|2021-10-13 22:50:00|464.67|462.07|464.67|462.07|465.23|462.63|464.49|461.89|0
1634165700000|2021-10-13 22:55:00|464.49|461.89|464.85|462.25|464.86|462.26|464.49|461.89|0
1634166000000|2021-10-13 23:00:00|464.94|462.34|465.78|463.18|465.78|463.18|464.94|462.34|0
1634166300000|2021-10-13 23:05:00|465.59|462.99|464.67|462.07|465.68|463.08|464.67|462.07|0
1634166600000|2021-10-13 23:10:00|464.48|461.88|464.48|461.88|464.94|462.34|464.11|461.51|0
1634166900000|2021-10-13 23:15:00|464.66|462.06|464.85|462.25|464.85|462.25|463.92|461.32|0
1634167200000|2021-10-13 23:20:00|464.66|462.06|464.84|462.24|465.21|462.61|464.29|461.69|0
1634167500000|2021-10-13 23:25:00|464.75|462.15|464.84|462.24|464.84|462.24|464.47|461.87|0
1634167800000|2021-10-13 23:30:00|465.21|462.61|464.47|461.87|465.21|462.61|464.28|461.68|0
1634168100000|2021-10-13 23:35:00|464.56|461.96|465.39|462.79|465.39|462.79|464.47|461.87|0
1634168400000|2021-10-13 23:40:00|465.58|462.98|466.5|463.9|467.43|464.83|465.58|462.98|0
1634168700000|2021-10-13 23:45:00|466.31|463.71|465.57|462.97|467.43|464.83|465.57|462.97|0
1634169000000|2021-10-13 23:50:00|465.76|463.16|465.2|462.6|465.76|463.16|464.64|462.04|0
1634169300000|2021-10-13 23:55:00|465.29|462.69|466.12|463.52|466.12|463.52|465.2|462.6|0
1634169600000|2021-10-14 00:00:00|465.75|463.15|466.49|463.89|467.42|464.82|465.75|463.15|0
1634169900000|2021-10-14 00:05:00|466.86|464.26|467.04|464.44|467.23|464.63|466.12|463.52|0
1634170200000|2021-10-14 00:10:00|467.6|465|469.27|466.67|470.38|467.78|467.6|465|0
1634170500000|2021-10-14 00:15:00|469.08|466.48|471.12|468.52|471.68|469.08|469.08|466.48|0
1634170800000|2021-10-14 00:20:00|470.94|468.34|469.45|466.85|471.5|468.9|469.45|466.85|0
1634171100000|2021-10-14 00:25:00|469.26|466.66|470.56|467.96|470.75|468.15|469.26|466.66|0
1634171400000|2021-10-14 00:30:00|471.12|468.52|470.75|468.15|471.68|469.08|470.19|467.59|0
1634171700000|2021-10-14 00:35:00|470.83|468.23|471.49|468.89|471.86|469.26|470.83|468.23|0
1634172000000|2021-10-14 00:40:00|471.67|469.07|471.86|469.26|471.86|469.26|470.93|468.33|0
1634172300000|2021-10-14 00:45:00|472.04|469.44|471.11|468.51|472.04|469.44|470.92|468.32|0
1634172600000|2021-10-14 00:50:00|471.3|468.7|471.67|469.07|471.67|469.07|470.74|468.14|0
1634172900000|2021-10-14 00:55:00|472.04|469.44|470.92|468.32|472.78|470.18|470.92|468.32|0
1634173200000|2021-10-14 01:00:00|470.73|468.13|470.55|467.95|471.1|468.5|470.36|467.76|0
1634173500000|2021-10-14 01:05:00|470.73|468.13|471.29|468.69|471.47|468.87|470.36|467.76|0
1634173800000|2021-10-14 01:10:00|471.1|468.5|470.54|467.94|471.29|468.69|470.35|467.75|0
1634174100000|2021-10-14 01:15:00|470.35|467.75|469.98|467.38|470.54|467.94|469.8|467.2|0
1634174400000|2021-10-14 01:20:00|469.79|467.19|469.79|467.19|469.98|467.38|469.61|467.01|0
1634174700000|2021-10-14 01:25:00|469.61|467.01|470.16|467.56|470.16|467.56|469.6|467|0
1634175000000|2021-10-14 01:30:00|469.98|467.38|470.9|468.3|470.99|468.39|469.79|467.19|0
1634175300000|2021-10-14 01:35:00|471.09|468.49|470.53|467.93|471.28|468.68|470.34|467.74|0
1634175600000|2021-10-14 01:40:00|470.34|467.74|469.6|467|470.34|467.74|469.04|466.44|0
1634175900000|2021-10-14 01:45:00|469.41|466.81|469.41|466.81|469.78|467.18|468.85|466.25|0
1634176200000|2021-10-14 01:50:00|469.31|466.71|469.22|466.62|469.59|466.99|469.04|466.44|0
1634176500000|2021-10-14 01:55:00|469.04|466.44|468.48|465.88|469.87|467.27|468.29|465.69|0
1634176800000|2021-10-14 02:00:00|468.29|465.69|468.66|466.06|468.66|466.06|468.1|465.5|0
1634177100000|2021-10-14 02:05:00|468.47|465.87|469.59|466.99|469.59|466.99|468.29|465.69|0
1634177400000|2021-10-14 02:10:00|469.4|466.8|469.58|466.98|469.96|467.36|469.03|466.43|0
1634177700000|2021-10-14 02:15:00|469.4|466.8|469.58|466.98|469.77|467.17|469.21|466.61|0
1634178000000|2021-10-14 02:20:00|469.4|466.8|468.84|466.24|469.58|466.98|468.65|466.05|0
1634178300000|2021-10-14 02:25:00|468.65|466.05|468.46|465.86|469.02|466.42|468.37|465.77|0
1634178600000|2021-10-14 02:30:00|468.65|466.05|468.36|465.76|469.02|466.42|468.09|465.49|0
1634178900000|2021-10-14 02:35:00|468.46|465.86|468.64|466.04|468.83|466.23|468.46|465.86|0
1634179200000|2021-10-14 02:40:00|468.46|465.86|468.64|466.04|469.01|466.41|468.46|465.86|0
1634179500000|2021-10-14 02:45:00|468.46|465.86|469.75|467.15|469.94|467.34|468.46|465.86|0
1634179800000|2021-10-14 02:50:00|469.94|467.34|470.12|467.52|470.49|467.89|469.75|467.15|0
1634180100000|2021-10-14 02:55:00|469.94|467.34|470.12|467.52|470.12|467.52|469.75|467.15|0
1634180400000|2021-10-14 03:00:00|469.93|467.33|469.75|467.15|470.12|467.52|469.56|466.96|0
1634180700000|2021-10-14 03:05:00|469.65|467.05|469.93|467.33|469.93|467.33|469.19|466.59|0
1634181000000|2021-10-14 03:10:00|470.12|467.52|470.11|467.51|470.3|467.7|469.18|466.58|0
1634181300000|2021-10-14 03:15:00|469.93|467.33|471.04|468.44|471.04|468.44|469.93|467.33|0
1634181600000|2021-10-14 03:20:00|470.94|468.34|471.13|468.53|471.23|468.63|470.48|467.88|0
1634181900000|2021-10-14 03:25:00|471.04|468.44|470.48|467.88|471.04|468.44|470.29|467.69|0
1634182200000|2021-10-14 03:30:00|470.38|467.78|469.73|467.13|470.48|467.88|469.55|466.95|0
1634182500000|2021-10-14 03:35:00|469.55|466.95|470.1|467.5|470.19|467.59|469.54|466.94|0
1634182800000|2021-10-14 03:40:00|470.29|467.69|471.4|468.8|471.4|468.8|470.1|467.5|0
1634183100000|2021-10-14 03:45:00|471.96|469.36|472.14|469.54|473.08|470.48|471.96|469.36|0
1634183400000|2021-10-14 03:50:00|471.96|469.36|471.77|469.17|472.14|469.54|471.4|468.8|0
1634183700000|2021-10-14 03:55:00|471.58|468.98|471.21|468.61|471.77|469.17|471.02|468.42|0
1634184000000|2021-10-14 04:00:00|471.11|468.51|470.65|468.05|471.39|468.79|470.65|468.05|0
1634184300000|2021-10-14 04:05:00|470.83|468.23|471.39|468.79|471.76|469.16|470.65|468.05|0
1634184600000|2021-10-14 04:10:00|471.2|468.6|470.64|468.04|471.76|469.16|470.64|468.04|0
1634184900000|2021-10-14 04:15:00|470.83|468.23|471.01|468.41|471.2|468.6|470.64|468.04|0
1634185200000|2021-10-14 04:20:00|470.83|468.23|470.91|468.31|471.01|468.41|470.64|468.04|0
1634185500000|2021-10-14 04:25:00|470.82|468.22|470.82|468.22|471.2|468.6|470.82|468.22|0
1634185800000|2021-10-14 04:30:00|471.01|468.41|471.01|468.41|471.57|468.97|470.82|468.22|0
1634186100000|2021-10-14 04:35:00|470.82|468.22|471.19|468.59|471.38|468.78|470.82|468.22|0
1634186400000|2021-10-14 04:40:00|471.28|468.68|470.81|468.21|471.37|468.77|470.81|468.21|0
1634186700000|2021-10-14 04:45:00|470.63|468.03|470.44|467.84|470.63|468.03|470.26|467.66|0
1634187000000|2021-10-14 04:50:00|470.63|468.03|471|468.4|471.37|468.77|470.63|468.03|0
1634187300000|2021-10-14 04:55:00|471.18|468.58|471.18|468.58|471.37|468.77|470.99|468.39|0
1634187600000|2021-10-14 05:00:00|470.99|468.39|470.43|467.83|471.18|468.58|470.25|467.65|0
1634187900000|2021-10-14 05:05:00|470.25|467.65|470.06|467.46|470.62|468.02|469.69|467.09|0
1634188200000|2021-10-14 05:10:00|469.96|467.36|470.99|468.39|471.17|468.57|469.96|467.36|0
1634188500000|2021-10-14 05:15:00|471.17|468.57|471.73|469.13|472.48|469.88|471.17|468.57|0
1634188800000|2021-10-14 05:20:00|471.91|469.31|472.1|469.5|472.29|469.69|470.98|468.38|0
1634189100000|2021-10-14 05:25:00|472|469.4|471.17|468.57|472.28|469.68|471.17|468.57|0
1634189400000|2021-10-14 05:30:00|471.35|468.75|470.79|468.19|471.54|468.94|470.61|468.01|0
1634189700000|2021-10-14 05:35:00|470.98|468.38|470.79|468.19|471.35|468.75|470.6|468|0
1634190000000|2021-10-14 05:40:00|470.97|468.37|471.53|468.93|471.9|469.3|470.6|468|0
1634190300000|2021-10-14 05:45:00|471.34|468.74|471.9|469.3|472.46|469.86|471.34|468.74|0
1634190600000|2021-10-14 05:50:00|472.09|469.49|474.14|471.54|474.14|471.54|472.09|469.49|0
1634190900000|2021-10-14 05:55:00|473.95|471.35|474.88|472.28|474.88|472.28|473.39|470.79|0
1634191200000|2021-10-14 06:00:00|474.51|471.91|472.27|469.67|476.19|473.59|471.71|469.11|0
1634191500000|2021-10-14 06:05:00|472.36|469.76|472.26|469.66|472.45|469.85|471.71|469.11|0
1634191800000|2021-10-14 06:10:00|472.45|469.85|474.4|471.8|475.06|472.46|472.08|469.48|0
1634192100000|2021-10-14 06:15:00|474.22|471.62|476.55|473.95|476.74|474.14|473.75|471.15|0
1634192400000|2021-10-14 06:20:00|476.36|473.76|477.48|474.88|478.42|475.82|476.08|473.48|0
1634192700000|2021-10-14 06:25:00|477.39|474.79|477.67|475.07|478.05|475.45|477.3|474.7|0
1634193000000|2021-10-14 06:30:00|477.48|474.88|478.79|476.19|479.54|476.94|477.29|474.69|0
1634193300000|2021-10-14 06:35:00|478.69|476.09|479.73|477.13|479.91|477.31|478.6|476|0
1634193600000|2021-10-14 06:40:00|479.54|476.94|479.35|476.75|480.66|478.06|479.35|476.75|0
1634193900000|2021-10-14 06:45:00|479.16|476.56|478.78|476.18|479.35|476.75|478.04|475.44|0
1634194200000|2021-10-14 06:50:00|478.97|476.37|477.66|475.06|478.97|476.37|477.47|474.87|0
1634194500000|2021-10-14 06:55:00|477.85|475.25|479.9|477.3|480.65|478.05|477.47|474.87|0
1634194800000|2021-10-14 07:00:00|480.18|477.58|476.44|473.84|480.64|478.04|475.19|472.59|0
1634195100000|2021-10-14 07:05:00|476.33|474.13|475.61|473.41|476.52|474.32|473.93|471.73|0
1634195400000|2021-10-14 07:10:00|475.8|473.6|474.39|472.19|476.55|474.35|473.74|471.54|0
1634195700000|2021-10-14 07:15:00|474.49|472.29|473.64|471.44|475.05|472.85|472.8|470.6|0
1634196000000|2021-10-14 07:20:00|473.55|471.35|477.29|475.09|477.29|475.09|473.55|471.35|0
1634196300000|2021-10-14 07:25:00|477.48|475.28|476.91|474.71|478.13|475.93|476.16|473.96|0
1634196600000|2021-10-14 07:30:00|476.73|474.53|474.85|472.65|476.73|474.53|473.17|470.97|0
1634196900000|2021-10-14 07:35:00|475.04|472.84|476.53|474.33|476.53|474.33|475.04|472.84|0
1634197200000|2021-10-14 07:40:00|476.35|474.15|476.91|474.71|477.28|475.08|475.97|473.77|0
1634197500000|2021-10-14 07:45:00|476.72|474.52|476.9|474.7|477.09|474.89|476.15|473.95|0
1634197800000|2021-10-14 07:50:00|476.72|474.52|477.09|474.89|477.18|474.98|476.53|474.33|0
1634198100000|2021-10-14 07:55:00|477.28|475.08|477.65|475.45|477.84|475.64|476.9|474.7|0
1634198400000|2021-10-14 08:00:00|477.84|475.64|479.71|477.51|479.9|477.7|477.84|475.64|0
1634198700000|2021-10-14 08:05:00|479.52|477.32|479.9|477.7|480.65|478.45|478.77|476.57|0
1634199000000|2021-10-14 08:10:00|480.08|477.88|481.78|479.58|482.15|479.95|480.08|477.88|0
1634199300000|2021-10-14 08:15:00|481.59|479.39|480.83|478.63|481.78|479.58|480.46|478.26|0
1634199600000|2021-10-14 08:20:00|480.64|478.44|479.33|477.13|481.02|478.82|478.95|476.75|0
1634199900000|2021-10-14 08:25:00|479.51|477.31|479.32|477.12|479.7|477.5|478.76|476.56|0
1634200200000|2021-10-14 08:30:00|479.41|477.21|479.51|477.31|480.07|477.87|478.95|476.75|0
1634200500000|2021-10-14 08:35:00|479.7|477.5|479.32|477.12|479.7|477.5|479.13|476.93|0
1634200800000|2021-10-14 08:40:00|479.13|476.93|480.63|478.43|480.63|478.43|479.13|476.93|0
1634201100000|2021-10-14 08:45:00|480.82|478.62|481.38|479.18|481.38|479.18|480.07|477.87|0
1634201400000|2021-10-14 08:50:00|481.28|479.08|481.76|479.56|481.76|479.56|481.01|478.81|0
1634201700000|2021-10-14 08:55:00|481.57|479.37|481.94|479.74|482.88|480.68|481|478.8|0
1634202000000|2021-10-14 09:00:00|482.13|479.93|482.5|480.3|482.88|480.68|482.13|479.93|0
1634202300000|2021-10-14 09:05:00|482.32|480.12|482.88|480.68|483.25|481.05|482.31|480.11|0
1634202600000|2021-10-14 09:10:00|482.97|480.77|482.87|480.67|483.63|481.43|482.69|480.49|0
1634202900000|2021-10-14 09:15:00|483.06|480.86|482.5|480.3|483.25|481.05|482.31|480.11|0
1634203200000|2021-10-14 09:20:00|482.31|480.11|482.68|480.48|482.68|480.48|481.93|479.73|0
1634203500000|2021-10-14 09:25:00|482.87|480.67|483.24|481.04|483.25|481.05|482.68|480.48|0
1634203800000|2021-10-14 09:30:00|483.43|481.23|483.62|481.42|484.56|482.36|483.24|481.04|0
1634204100000|2021-10-14 09:35:00|483.71|481.51|483.61|481.41|484.18|481.98|483.05|480.85|0
1634204400000|2021-10-14 09:40:00|483.8|481.6|482.86|480.66|483.8|481.6|482.67|480.47|0
1634204700000|2021-10-14 09:45:00|482.67|480.47|483.8|481.6|483.99|481.79|482.48|480.28|0
1634205000000|2021-10-14 09:50:00|483.61|481.41|483.23|481.03|483.61|481.41|483.04|480.84|0
1634205300000|2021-10-14 09:55:00|483.42|481.22|483.23|481.03|483.61|481.41|483.04|480.84|0
1634205600000|2021-10-14 10:00:00|483.04|480.84|482.85|480.65|483.6|481.4|482.66|480.46|0
1634205900000|2021-10-14 10:05:00|482.75|480.55|482.29|480.09|483.6|481.4|481.81|479.61|0
1634206200000|2021-10-14 10:10:00|482.1|479.9|482.28|480.08|482.47|480.27|482.1|479.9|0
1634206500000|2021-10-14 10:15:00|482.1|479.9|481.19|478.99|482.66|480.46|481.19|478.99|0
1634206800000|2021-10-14 10:20:00|481|478.8|480.81|478.61|481.19|478.99|480.06|477.86|0
1634207100000|2021-10-14 10:25:00|481.37|479.17|480.43|478.23|481.37|479.17|480.25|478.05|0
1634207400000|2021-10-14 10:30:00|480.24|478.04|481.37|479.17|481.37|479.17|479.49|477.29|0
1634207700000|2021-10-14 10:35:00|481.18|478.98|480.99|478.79|481.75|479.55|480.8|478.6|0
1634208000000|2021-10-14 10:40:00|481.18|478.98|480.99|478.79|481.55|479.35|480.99|478.79|0
1634208300000|2021-10-14 10:45:00|481.18|478.98|481.55|479.35|481.74|479.54|480.99|478.79|0
1634208600000|2021-10-14 10:50:00|481.74|479.54|481.36|479.16|482.11|479.91|481.36|479.16|0
1634208900000|2021-10-14 10:55:00|481.17|478.97|481.17|478.97|481.74|479.54|481.17|478.97|0
1634209200000|2021-10-14 11:00:00|480.98|478.78|481.92|479.72|481.92|479.72|480.42|478.22|0
1634209500000|2021-10-14 11:05:00|481.73|479.53|482.11|479.91|482.29|480.09|481.17|478.97|0
1634209800000|2021-10-14 11:10:00|482.29|480.09|483.23|481.03|483.8|481.6|482.11|479.91|0
1634210100000|2021-10-14 11:15:00|483.42|481.22|484.55|482.35|484.93|482.73|483.42|481.22|0
1634210400000|2021-10-14 11:20:00|484.36|482.16|484.36|482.16|484.55|482.35|483.98|481.78|0
1634210700000|2021-10-14 11:25:00|484.55|482.35|483.23|481.03|484.73|482.53|483.23|481.03|0
1634211000000|2021-10-14 11:30:00|483.41|481.21|484.35|482.15|484.92|482.72|483.41|481.21|0
1634211300000|2021-10-14 11:35:00|484.54|482.34|484.92|482.72|485.29|483.09|484.35|482.15|0
1634211600000|2021-10-14 11:40:00|485.1|482.9|486.23|484.03|486.61|484.41|484.92|482.72|0
1634211900000|2021-10-14 11:45:00|486.42|484.22|486.23|484.03|486.8|484.6|486.04|483.84|0
1634212200000|2021-10-14 11:50:00|486.61|484.41|487.93|485.73|487.93|485.73|486.42|484.22|0
1634212500000|2021-10-14 11:55:00|488.12|485.92|488.12|485.92|488.87|486.67|487.93|485.73|0
1634212800000|2021-10-14 12:00:00|488.31|486.11|489.44|487.24|489.44|487.24|488.3|486.1|0
1634213100000|2021-10-14 12:05:00|489.63|487.43|490.53|488.33|492.18|489.98|489.44|487.24|0
1634213400000|2021-10-14 12:10:00|490.91|488.71|492.23|490.03|492.61|490.41|490.72|488.52|0
1634213700000|2021-10-14 12:15:00|492.04|489.84|490.52|488.32|492.42|490.22|490.14|487.94|0
1634214000000|2021-10-14 12:20:00|490.33|488.13|490.33|488.13|491.09|488.89|489.76|487.56|0
1634214300000|2021-10-14 12:25:00|490.52|488.32|489.95|487.75|490.52|488.32|489.95|487.75|0
1634214600000|2021-10-14 12:30:00|490.14|487.94|489.76|487.56|492.98|490.78|488.81|486.61|0
1634214900000|2021-10-14 12:35:00|489.95|487.75|490.13|487.93|490.7|488.5|488.81|486.61|0
1634215200000|2021-10-14 12:40:00|490.51|488.31|490.13|487.93|492.03|489.83|489.75|487.55|0
1634215500000|2021-10-14 12:45:00|490.32|488.12|490.32|488.12|490.89|488.69|489.94|487.74|0
1634215800000|2021-10-14 12:50:00|490.51|488.31|489.75|487.55|490.51|488.31|489.37|487.17|0
1634216100000|2021-10-14 12:55:00|489.94|487.74|489.94|487.74|490.88|488.68|489.75|487.55|0
1634216400000|2021-10-14 13:00:00|490.31|488.11|490.12|487.92|491.26|489.06|489.56|487.36|0
1634216700000|2021-10-14 13:05:00|490.31|488.11|491.82|489.62|491.82|489.62|489.93|487.73|0
1634217000000|2021-10-14 13:10:00|492.01|489.81|490.69|488.49|492.39|490.19|489.93|487.73|0
1634217300000|2021-10-14 13:15:00|490.88|488.68|488.79|486.59|491.06|488.86|488.79|486.59|0
1634217600000|2021-10-14 13:20:00|488.98|486.78|490.3|488.1|490.49|488.29|488.98|486.78|0
1634217900000|2021-10-14 13:25:00|490.11|487.91|490.3|488.1|490.87|488.67|489.92|487.72|0
1634218200000|2021-10-14 13:30:00|490.77|488.57|489.16|486.96|492.95|490.75|488.98|486.78|0
1634218500000|2021-10-14 13:35:00|488.03|485.83|487.08|484.88|489.73|487.53|486.52|484.32|0
1634218800000|2021-10-14 13:40:00|487.27|485.07|490.57|488.37|495.22|493.02|487.27|485.07|0
1634219100000|2021-10-14 13:45:00|491.62|489.42|493.7|491.5|495.98|493.78|491.24|489.04|0
1634219400000|2021-10-14 13:50:00|493.32|491.12|493.13|490.93|494.84|492.64|491.99|489.79|0
1634219700000|2021-10-14 13:55:00|493.32|491.12|493.89|491.69|493.89|491.69|491.99|489.79|0
1634220000000|2021-10-14 14:00:00|494.46|492.26|501.31|499.11|501.5|499.3|494.27|492.07|0
1634220300000|2021-10-14 14:05:00|501.12|498.92|499.4|497.2|502.07|499.87|499.21|497.01|0
1634220600000|2021-10-14 14:10:00|499.59|497.39|502.64|500.44|503.03|500.83|499.4|497.2|0
1634220900000|2021-10-14 14:15:00|503.03|500.83|503.6|501.4|504.55|502.35|502.64|500.44|0
1634221200000|2021-10-14 14:20:00|503.41|501.21|503.77|501.57|504.77|502.57|502.24|500.04|0
1634221500000|2021-10-14 14:25:00|503.96|501.76|501.75|499.55|503.96|501.76|501.66|499.46|0
1634221800000|2021-10-14 14:30:00|502.04|499.84|500.9|498.7|503.38|501.18|500.9|498.7|0
1634222100000|2021-10-14 14:35:00|500.71|498.51|501.85|499.65|502.42|500.22|499.75|497.55|0
1634222400000|2021-10-14 14:40:00|502.04|499.84|501.27|499.07|502.61|500.41|500.32|498.12|0
1634222700000|2021-10-14 14:45:00|501.08|498.88|504.91|502.71|504.91|502.71|501.08|498.88|0
1634223000000|2021-10-14 14:50:00|504.71|502.51|505.48|503.28|506.25|504.05|504.71|502.51|0
1634223300000|2021-10-14 14:55:00|505.67|503.47|506.43|504.23|506.63|504.43|505.09|502.89|0
1634223600000|2021-10-14 15:00:00|506.05|503.85|503.94|501.74|506.82|504.62|503.75|501.55|0
1634223900000|2021-10-14 15:05:00|504.13|501.93|505.28|503.08|506.05|503.85|503.37|501.17|0
1634224200000|2021-10-14 15:10:00|504.9|502.7|504.13|501.93|505.09|502.89|503.75|501.55|0
1634224500000|2021-10-14 15:15:00|504.32|502.12|505.47|503.27|506.43|504.23|503.94|501.74|0
1634224800000|2021-10-14 15:20:00|505.27|503.07|506.04|503.84|507.38|505.18|504.89|502.69|0
1634225100000|2021-10-14 15:25:00|505.85|503.65|505.85|503.65|507|504.8|505.65|503.45|0
1634225400000|2021-10-14 15:30:00|506.42|504.22|506.23|504.03|506.8|504.6|505.27|503.07|0
1634225700000|2021-10-14 15:35:00|506.03|503.83|507.57|505.37|507.57|505.37|505.08|502.88|0
1634226000000|2021-10-14 15:40:00|507.76|505.56|508.14|505.94|508.53|506.33|506.61|504.41|0
1634226300000|2021-10-14 15:45:00|508.33|506.13|509.1|506.9|509.48|507.28|507.95|505.75|0
1634226600000|2021-10-14 15:50:00|509.29|507.09|507.94|505.74|509.48|507.28|507.75|505.55|0
1634226900000|2021-10-14 15:55:00|508.14|505.94|510.63|508.43|510.63|508.43|507.75|505.55|0
1634227200000|2021-10-14 16:00:00|510.44|508.24|511.59|509.39|511.59|509.39|510.25|508.05|0
1634227500000|2021-10-14 16:05:00|511.79|509.59|511.21|509.01|512.17|509.97|510.44|508.24|0
1634227800000|2021-10-14 16:10:00|511.59|509.39|512.55|510.35|512.74|510.54|511.2|509|0
1634228100000|2021-10-14 16:15:00|512.36|510.16|511.59|509.39|512.94|510.74|511.49|509.29|0
1634228400000|2021-10-14 16:20:00|511.78|509.58|511.58|509.38|511.78|509.58|511.01|508.81|0
1634228700000|2021-10-14 16:25:00|511.78|509.58|511.77|509.57|512.93|510.73|511.58|509.38|0
1634229000000|2021-10-14 16:30:00|511.97|509.77|511.58|509.38|512.35|510.15|510.81|508.61|0
1634229300000|2021-10-14 16:35:00|511.77|509.57|512.54|510.34|512.73|510.53|511.58|509.38|0
1634229600000|2021-10-14 16:40:00|512.35|510.15|513.24|511.04|513.44|511.24|511.4|509.2|0
1634229900000|2021-10-14 16:45:00|513.05|510.85|513.82|511.62|514.01|511.81|512.67|510.47|0
1634230200000|2021-10-14 16:50:00|513.63|511.43|513.62|511.42|514.01|511.81|513.05|510.85|0
1634230500000|2021-10-14 16:55:00|513.43|511.23|513.81|511.61|514.2|512|512.66|510.46|0
1634230800000|2021-10-14 17:00:00|514.39|512.19|510.93|508.73|515.35|513.15|510.93|508.73|0
1634231100000|2021-10-14 17:05:00|510.74|508.54|510.73|508.53|512.08|509.88|510.35|508.15|0
1634231400000|2021-10-14 17:10:00|510.92|508.72|511.31|509.11|511.5|509.3|510.35|508.15|0
1634231700000|2021-10-14 17:15:00|511.4|509.2|511.3|509.1|512.07|509.87|510.92|508.72|0
1634232000000|2021-10-14 17:20:00|511.5|509.3|510.92|508.72|511.69|509.49|510.53|508.33|0
1634232300000|2021-10-14 17:25:00|511.11|508.91|511.3|509.1|511.49|509.29|510.53|508.33|0
1634232600000|2021-10-14 17:30:00|511.49|509.29|513.41|511.21|513.8|511.6|511.49|509.29|0
1634232900000|2021-10-14 17:35:00|513.6|511.4|513.8|511.6|514.57|512.37|513.41|511.21|0
1634233200000|2021-10-14 17:40:00|513.99|511.79|514.95|512.75|514.95|512.75|513.8|511.6|0
1634233500000|2021-10-14 17:45:00|514.76|512.56|516.3|514.1|516.3|514.1|514.56|512.36|0
1634233800000|2021-10-14 17:50:00|516.49|514.29|515.52|513.32|516.49|514.29|514.95|512.75|0
1634234100000|2021-10-14 17:55:00|515.71|513.51|515.71|513.51|516.87|514.67|515.52|513.32|0
1634234400000|2021-10-14 18:00:00|515.61|513.41|514.75|512.55|516.1|513.9|514.55|512.35|0
1634234700000|2021-10-14 18:05:00|514.94|512.74|514.36|512.16|515.13|512.93|513.78|511.58|0
1634235000000|2021-10-14 18:10:00|514.17|511.97|515.32|513.12|515.51|513.31|514.17|511.97|0
1634235300000|2021-10-14 18:15:00|515.51|513.31|516.09|513.89|516.28|514.08|515.13|512.93|0
1634235600000|2021-10-14 18:20:00|515.9|513.7|516.67|514.47|517.05|514.85|515.51|513.31|0
1634235900000|2021-10-14 18:25:00|516.47|514.27|517.43|515.23|517.43|515.23|516.28|514.08|0
1634236200000|2021-10-14 18:30:00|517.24|515.04|516.47|514.27|517.43|515.23|515.7|513.5|0
1634236500000|2021-10-14 18:35:00|516.66|514.46|517.82|515.62|518.01|515.81|516.27|514.07|0
1634236800000|2021-10-14 18:40:00|517.62|515.42|516.27|514.07|517.62|515.42|515.69|513.49|0
1634237100000|2021-10-14 18:45:00|516.46|514.26|516.65|514.45|516.66|514.46|515.88|513.68|0
1634237400000|2021-10-14 18:50:00|516.85|514.65|517.23|515.03|517.62|515.42|516.46|514.26|0
1634237700000|2021-10-14 18:55:00|517.04|514.84|517.23|515.03|517.62|515.42|516.84|514.64|0
1634238000000|2021-10-14 19:00:00|517.42|515.22|516.84|514.64|517.42|515.22|515.88|513.68|0
1634238300000|2021-10-14 19:05:00|516.65|514.45|514.72|512.52|517.42|515.22|514.52|512.32|0
1634238600000|2021-10-14 19:10:00|514.52|512.32|514.72|512.52|514.91|512.71|513.37|511.17|0
1634238900000|2021-10-14 19:15:00|514.91|512.71|514.71|512.51|514.91|512.71|513.75|511.55|0
1634239200000|2021-10-14 19:20:00|514.52|512.32|513.17|510.97|515.68|513.48|513.17|510.97|0
1634239500000|2021-10-14 19:25:00|512.98|510.78|514.52|512.32|515.48|513.28|512.98|510.78|0
1634239800000|2021-10-14 19:30:00|514.32|512.12|514.32|512.12|515.48|513.28|513.55|511.35|0
1634240100000|2021-10-14 19:35:00|514.51|512.31|512.39|510.19|514.51|512.31|510.86|508.66|0
1634240400000|2021-10-14 19:40:00|512.78|510.58|513.74|511.54|513.74|511.54|510.86|508.66|0
1634240700000|2021-10-14 19:45:00|513.55|511.35|513.74|511.54|514.32|512.12|512.39|510.19|0
1634241000000|2021-10-14 19:50:00|514.12|511.92|516.82|514.62|518.56|516.36|512.97|510.77|0
1634241300000|2021-10-14 19:55:00|516.62|514.42|516.82|514.62|517.97|515.77|514.5|512.3|0
1634241600000|2021-10-14 20:00:00|517.01|514.81|516.62|514.42|517.59|515.39|516.43|514.23|0
1634241900000|2021-10-14 20:05:00|516.81|514.61|517.39|515.19|517.78|515.58|516.62|514.42|0
1634242200000|2021-10-14 20:10:00|517.58|515.38|518.55|516.35|518.74|516.54|517.58|515.38|0
1634242500000|2021-10-14 20:15:00|518.94|516.34|521.26|518.66|521.65|519.05|518.94|516.34|0
1634242800000|2021-10-14 20:20:00|521.45|518.85|523.58|520.98|523.78|521.18|521.26|518.66|0
1634243100000|2021-10-14 20:25:00|523.39|520.79|522.03|519.43|523.39|520.79|522.03|519.43|0
1634243400000|2021-10-14 20:30:00|522.42|519.82|522.41|519.81|522.61|520.01|522.03|519.43|0
1634243700000|2021-10-14 20:35:00|522.22|519.62|522.41|519.81|522.61|520.01|522.02|519.42|0
1634244000000|2021-10-14 20:40:00|522.6|520|522.41|519.81|522.6|520|522.02|519.42|0
1634244300000|2021-10-14 20:45:00|522.22|519.62|522.02|519.42|522.6|520|522.02|519.42|0
1634244600000|2021-10-14 20:50:00|522.21|519.61|522.21|519.61|522.79|520.19|522.21|519.61|0
1634244900000|2021-10-14 20:55:00|522.02|519.42|522.5|519.9|522.5|519.9|522.02|519.42|0
1634245200000|2021-10-14 21:00:00|522.24|519.64|522.1|519.5|522.24|519.64|521.99|519.39|0
1634245500000|2021-10-14 21:05:00|522.04|519.44|521.96|519.36|522.07|519.47|521.96|519.36|0
1634245800000|2021-10-14 21:10:00|521.93|519.33|521.93|519.33|521.96|519.36|521.93|519.33|0
1634246100000|2021-10-14 21:15:00|521.9|519.3|521.93|519.33|521.93|519.33|521.73|519.13|0
1634246400000|2021-10-14 21:20:00|521.96|519.36|522.12|519.52|522.29|519.69|521.96|519.36|0
1634246700000|2021-10-14 21:25:00|521.84|519.24|521.87|519.27|522.01|519.41|521.64|519.04|0
1634247000000|2021-10-14 21:30:00|522.01|519.41|521.98|519.38|522.03|519.43|521.7|519.1|0
1634247300000|2021-10-14 21:35:00|521.95|519.35|521.83|519.23|522.06|519.46|521.83|519.23|0
1634247600000|2021-10-14 21:40:00|521.75|519.15|522.22|519.62|522.48|519.88|521.75|519.15|0
1634247900000|2021-10-14 21:45:00|522.11|519.51|522.19|519.59|522.3|519.7|522.11|519.51|0
1634248200000|2021-10-14 21:50:00|522.22|519.62|522.05|519.45|522.33|519.73|522.05|519.45|0
1634248500000|2021-10-14 21:55:00|522.02|519.42|521.74|519.14|522.08|519.48|521.38|518.78|0
1634248800000|2021-10-14 22:00:00|521.11|518.51|520.82|518.22|521.6|519|520.05|517.45|0
1634249100000|2021-10-14 22:05:00|521.02|518.42|520.53|517.93|521.02|518.42|520.24|517.64|0
1634249400000|2021-10-14 22:10:00|520.44|517.84|522.18|519.58|522.56|519.96|520.43|517.83|0
1634249700000|2021-10-14 22:15:00|522.37|519.77|522.17|519.57|522.37|519.77|521.4|518.8|0
1634250000000|2021-10-14 22:20:00|522.37|519.77|521.78|519.18|522.37|519.77|521.78|519.18|0
1634250300000|2021-10-14 22:25:00|521.68|519.08|522.36|519.76|522.36|519.76|521.39|518.79|0
1634250600000|2021-10-14 22:30:00|522.56|519.96|522.17|519.57|522.56|519.96|521.97|519.37|0
1634250900000|2021-10-14 22:35:00|522.36|519.76|521.78|519.18|522.36|519.76|521.39|518.79|0
1634251200000|2021-10-14 22:40:00|521.97|519.37|521.97|519.37|522.16|519.56|521.77|519.17|0
1634251500000|2021-10-14 22:45:00|521.77|519.17|521.39|518.79|521.77|519.17|521.19|518.59|0
1634251800000|2021-10-14 22:50:00|521.19|518.59|523.51|520.91|523.71|521.11|521.19|518.59|0
1634252100000|2021-10-14 22:55:00|523.32|520.72|522.93|520.33|523.32|520.72|522.74|520.14|0
1634252400000|2021-10-14 23:00:00|523.12|520.52|522.73|520.13|523.12|520.52|522.54|519.94|0
1634252700000|2021-10-14 23:05:00|522.83|520.23|523.31|520.71|523.51|520.91|522.73|520.13|0
1634253000000|2021-10-14 23:10:00|523.12|520.52|523.12|520.52|523.31|520.71|522.54|519.94|0
1634253300000|2021-10-14 23:15:00|522.92|520.32|523.12|520.52|523.31|520.71|522.73|520.13|0
1634253600000|2021-10-14 23:20:00|523.31|520.71|523.89|521.29|524.28|521.68|523.12|520.52|0
1634253900000|2021-10-14 23:25:00|523.98|521.38|523.5|520.9|524.08|521.48|523.5|520.9|0
1634254200000|2021-10-14 23:30:00|523.69|521.09|523.11|520.51|523.69|521.09|522.72|520.12|0
1634254500000|2021-10-14 23:35:00|523.01|520.41|523.3|520.7|523.39|520.79|522.91|520.31|0
1634254800000|2021-10-14 23:40:00|523.11|520.51|523.1|520.5|523.3|520.7|522.81|520.21|0
1634255100000|2021-10-14 23:45:00|523|520.4|523.3|520.7|523.39|520.79|522.71|520.11|0
1634255400000|2021-10-14 23:50:00|523.1|520.5|522.91|520.31|523.29|520.69|522.52|519.92|0
1634255700000|2021-10-14 23:55:00|523|520.4|522.9|520.3|523.49|520.89|522.71|520.11|0
1634256000000|2021-10-15 00:00:00|522.71|520.11|520.58|517.98|522.9|520.3|520.58|517.98|0
1634256300000|2021-10-15 00:05:00|520.38|517.78|520.19|517.59|520.58|517.98|518.64|516.04|0
1634256600000|2021-10-15 00:10:00|520.38|517.78|519.89|517.29|521.35|518.75|519.8|517.2|0
1634256900000|2021-10-15 00:15:00|519.99|517.39|519.8|517.2|520.57|517.97|519.03|516.43|0
1634257200000|2021-10-15 00:20:00|519.99|517.39|518.34|515.74|520.57|517.97|517.48|514.88|0
1634257500000|2021-10-15 00:25:00|518.44|515.84|518.25|515.65|518.63|516.03|517.47|514.87|0
1634257800000|2021-10-15 00:30:00|518.05|515.45|518.05|515.45|518.63|516.03|517.67|515.07|0
1634258100000|2021-10-15 00:35:00|518.14|515.54|517.66|515.06|518.14|515.54|516.7|514.1|0
1634258400000|2021-10-15 00:40:00|517.86|515.26|519.79|517.19|519.88|517.28|517.66|515.06|0
1634258700000|2021-10-15 00:45:00|519.98|517.38|519.2|516.6|520.17|517.57|518.82|516.22|0
1634259000000|2021-10-15 00:50:00|519.3|516.7|519.78|517.18|519.98|517.38|519.3|516.7|0
1634259300000|2021-10-15 00:55:00|519.59|516.99|520.17|517.57|520.36|517.76|519.1|516.5|0
1634259600000|2021-10-15 01:00:00|520.26|517.66|518.04|515.44|521.13|518.53|517.84|515.24|0
1634259900000|2021-10-15 01:05:00|517.84|515.24|516.39|513.79|518.13|515.53|516.01|513.41|0
1634260200000|2021-10-15 01:10:00|516.3|513.7|516.68|514.08|516.68|514.08|515.14|512.54|0
1634260500000|2021-10-15 01:15:00|516.87|514.27|517.84|515.24|518.22|515.62|516.87|514.27|0
1634260800000|2021-10-15 01:20:00|517.64|515.04|516.1|513.5|517.84|515.24|516.1|513.5|0
1634261100000|2021-10-15 01:25:00|516.29|513.69|517.83|515.23|517.83|515.23|515.91|513.31|0
1634261400000|2021-10-15 01:30:00|517.64|515.04|517.25|514.65|518.41|515.81|516.87|514.27|0
1634261700000|2021-10-15 01:35:00|517.06|514.46|519.18|516.58|519.37|516.77|516.67|514.07|0
1634262000000|2021-10-15 01:40:00|519.37|516.77|518.6|516|519.37|516.77|518.21|515.61|0
1634262300000|2021-10-15 01:45:00|518.69|516.09|519.18|516.58|519.18|516.58|518.02|515.42|0
1634262600000|2021-10-15 01:50:00|519.08|516.48|522.17|519.57|522.17|519.57|518.79|516.19|0
1634262900000|2021-10-15 01:55:00|522.08|519.48|521.69|519.09|522.27|519.67|521.11|518.51|0
1634263200000|2021-10-15 02:00:00|521.88|519.28|522.46|519.86|523.24|520.64|521.49|518.89|0
1634263500000|2021-10-15 02:05:00|522.27|519.67|523.04|520.44|523.04|520.44|522.07|519.47|0
1634263800000|2021-10-15 02:10:00|522.85|520.25|522.65|520.05|523.81|521.21|522.65|520.05|0
1634264100000|2021-10-15 02:15:00|522.84|520.24|527.5|524.9|527.7|525.1|522.65|520.05|0
1634264400000|2021-10-15 02:20:00|527.7|525.1|528.47|525.87|529.84|527.24|526.92|524.32|0
1634264700000|2021-10-15 02:25:00|528.28|525.68|527.69|525.09|528.47|525.87|527.3|524.7|0
1634265000000|2021-10-15 02:30:00|527.89|525.29|527.59|524.99|527.89|525.29|527.01|524.41|0
1634265300000|2021-10-15 02:35:00|527.69|525.09|527.1|524.5|527.88|525.28|526.72|524.12|0
1634265600000|2021-10-15 02:40:00|527.3|524.7|527.69|525.09|528.27|525.67|526.91|524.31|0
1634265900000|2021-10-15 02:45:00|527.58|524.98|527.68|525.08|527.88|525.28|527.1|524.5|0
1634266200000|2021-10-15 02:50:00|527.88|525.28|527.29|524.69|527.88|525.28|527.29|524.69|0
1634266500000|2021-10-15 02:55:00|527.49|524.89|528.46|525.86|528.85|526.25|527.29|524.69|0
1634266800000|2021-10-15 03:00:00|528.65|526.05|526.7|524.1|528.85|526.25|526.7|524.1|0
1634267100000|2021-10-15 03:05:00|526.51|523.91|527.29|524.69|527.48|524.88|526.41|523.81|0
1634267400000|2021-10-15 03:10:00|527.48|524.88|527.28|524.68|527.48|524.88|527.09|524.49|0
1634267700000|2021-10-15 03:15:00|527.09|524.49|526.7|524.1|527.28|524.68|526.5|523.9|0
1634268000000|2021-10-15 03:20:00|526.5|523.9|527.47|524.87|527.47|524.87|526.5|523.9|0
1634268300000|2021-10-15 03:25:00|527.28|524.68|527.08|524.48|527.67|525.07|526.89|524.29|0
1634268600000|2021-10-15 03:30:00|527.28|524.68|527.66|525.06|527.66|525.06|526.89|524.29|0
1634268900000|2021-10-15 03:35:00|527.47|524.87|527.47|524.87|527.86|525.26|527.47|524.87|0
1634269200000|2021-10-15 03:40:00|527.27|524.67|526.88|524.28|527.27|524.67|526.88|524.28|0
1634269500000|2021-10-15 03:45:00|527.08|524.48|527.07|524.47|527.46|524.86|526.88|524.28|0
1634269800000|2021-10-15 03:50:00|527.17|524.57|527.65|525.05|527.85|525.25|527.07|524.47|0
1634270100000|2021-10-15 03:55:00|527.85|525.25|528.04|525.44|528.24|525.64|527.46|524.86|0
1634270400000|2021-10-15 04:00:00|528.63|526.03|527.26|524.66|529.21|526.61|527.26|524.66|0
1634270700000|2021-10-15 04:05:00|527.35|524.75|527.06|524.46|527.46|524.86|527.06|524.46|0
1634271000000|2021-10-15 04:10:00|527.45|524.85|527.84|525.24|527.84|525.24|527.26|524.66|0
1634271300000|2021-10-15 04:15:00|528.04|525.44|529.01|526.41|529.2|526.6|527.84|525.24|0
1634271600000|2021-10-15 04:20:00|528.81|526.21|528.81|526.21|529.2|526.6|528.23|525.63|0
1634271900000|2021-10-15 04:25:00|528.61|526.01|528.81|526.21|528.81|526.21|528.42|525.82|0
1634272200000|2021-10-15 04:30:00|528.61|526.01|530.56|527.96|530.95|528.35|528.61|526.01|0
1634272500000|2021-10-15 04:35:00|530.36|527.76|530.17|527.57|530.75|528.15|530.17|527.57|0
1634272800000|2021-10-15 04:40:00|530.36|527.76|530.94|528.34|530.94|528.34|530.17|527.57|0
1634273100000|2021-10-15 04:45:00|530.75|528.15|531.53|528.93|531.53|528.93|530.75|528.15|0
1634273400000|2021-10-15 04:50:00|531.33|528.73|530.55|527.95|531.33|528.73|530.36|527.76|0
1634273700000|2021-10-15 04:55:00|530.36|527.76|530.35|527.75|530.55|527.95|529.96|527.36|0
1634274000000|2021-10-15 05:00:00|530.45|527.85|530.35|527.75|530.74|528.14|529.96|527.36|0
1634274300000|2021-10-15 05:05:00|530.16|527.56|529.76|527.16|530.55|527.95|529.57|526.97|0
1634274600000|2021-10-15 05:10:00|529.57|526.97|530.35|527.75|530.35|527.75|528.98|526.38|0
1634274900000|2021-10-15 05:15:00|530.15|527.55|530.54|527.94|530.93|528.33|529.76|527.16|0
1634275200000|2021-10-15 05:20:00|530.63|528.03|530.93|528.33|531.12|528.52|530.15|527.55|0
1634275500000|2021-10-15 05:25:00|531.02|528.42|530.34|527.74|531.12|528.52|529.76|527.16|0
1634275800000|2021-10-15 05:30:00|530.14|527.54|529.75|527.15|530.34|527.74|529.56|526.96|0
1634276100000|2021-10-15 05:35:00|529.85|527.25|529.56|526.96|530.14|527.54|529.36|526.76|0
1634276400000|2021-10-15 05:40:00|529.75|527.15|530.14|527.54|530.14|527.54|529.75|527.15|0
1634276700000|2021-10-15 05:45:00|530.33|527.73|529.55|526.95|530.33|527.73|529.26|526.66|0
1634277000000|2021-10-15 05:50:00|529.75|527.15|530.52|527.92|530.52|527.92|529.74|527.14|0
1634277300000|2021-10-15 05:55:00|530.72|528.12|530.91|528.31|531.5|528.9|530.72|528.12|0
1634277600000|2021-10-15 06:00:00|531.11|528.51|531.89|529.29|532.37|529.77|530.91|528.31|0
1634277900000|2021-10-15 06:05:00|531.88|529.28|531.3|528.7|532.08|529.48|531.1|528.5|0
1634278200000|2021-10-15 06:10:00|531.1|528.5|529.35|526.75|531.3|528.7|529.35|526.75|0
1634278500000|2021-10-15 06:15:00|529.54|526.94|528.17|525.57|529.54|526.94|527.2|524.6|0
1634278800000|2021-10-15 06:20:00|527.98|525.38|527.1|524.5|527.98|525.38|526.23|523.63|0
1634279100000|2021-10-15 06:25:00|527.2|524.6|527.98|525.38|528.17|525.57|526.81|524.21|0
1634279400000|2021-10-15 06:30:00|528.17|525.57|527.39|524.79|528.26|525.66|526.81|524.21|0
1634279700000|2021-10-15 06:35:00|527.19|524.59|527.39|524.79|527.78|525.18|526.81|524.21|0
1634280000000|2021-10-15 06:40:00|527.58|524.98|527.38|524.78|527.58|524.98|526.8|524.2|0
1634280300000|2021-10-15 06:45:00|527.19|524.59|526.8|524.2|527.19|524.59|526.41|523.81|0
1634280600000|2021-10-15 06:50:00|526.99|524.39|527.58|524.98|527.58|524.98|526.6|524|0
1634280900000|2021-10-15 06:55:00|527.77|525.17|529.13|526.53|529.52|526.92|527.19|524.59|0
1634281200000|2021-10-15 07:00:00|528.35|525.75|527.18|524.58|528.35|525.75|526.4|523.8|0
1634281500000|2021-10-15 07:05:00|526.88|524.68|528.26|526.06|529.67|527.47|525.8|523.6|0
1634281800000|2021-10-15 07:10:00|528.06|525.86|528.26|526.06|528.45|526.25|527.09|524.89|0
1634282100000|2021-10-15 07:15:00|528.35|526.15|526.11|523.91|529.04|526.84|525.92|523.72|0
1634282400000|2021-10-15 07:20:00|525.92|523.72|527.08|524.88|527.67|525.47|524.75|522.55|0
1634282700000|2021-10-15 07:25:00|526.89|524.69|525.91|523.71|527.86|525.66|525.91|523.71|0
1634283000000|2021-10-15 07:30:00|525.33|523.13|526.5|524.3|526.5|524.3|525.14|522.94|0
1634283300000|2021-10-15 07:35:00|526.3|524.1|523.96|521.76|526.49|524.29|523.96|521.76|0
1634283600000|2021-10-15 07:40:00|523.77|521.57|522.8|520.6|524.35|522.15|522.41|520.21|0
1634283900000|2021-10-15 07:45:00|522.6|520.4|525.13|522.93|525.13|522.93|522.21|520.01|0
1634284200000|2021-10-15 07:50:00|524.93|522.73|525.32|523.12|525.9|523.7|523.96|521.76|0
1634284500000|2021-10-15 07:55:00|525.51|523.31|525.9|523.7|526.1|523.9|524.74|522.54|0
1634284800000|2021-10-15 08:00:00|525.51|523.31|527.65|525.45|527.85|525.65|525.32|523.12|0
1634285100000|2021-10-15 08:05:00|527.85|525.65|528.23|526.03|528.23|526.03|527.26|525.06|0
1634285400000|2021-10-15 08:10:00|528.04|525.84|529.01|526.81|529.01|526.81|527.26|525.06|0
1634285700000|2021-10-15 08:15:00|528.62|526.42|528.62|526.42|529.4|527.2|528.23|526.03|0
1634286000000|2021-10-15 08:20:00|528.42|526.22|527.06|524.86|529.01|526.81|526.86|524.66|0
1634286300000|2021-10-15 08:25:00|526.86|524.66|527.44|525.24|527.64|525.44|526.47|524.27|0
1634286600000|2021-10-15 08:30:00|527.64|525.44|528.03|525.83|529|526.8|527.25|525.05|0
1634286900000|2021-10-15 08:35:00|527.83|525.63|527.44|525.24|528.03|525.83|527.25|525.05|0
1634287200000|2021-10-15 08:40:00|527.53|525.33|527.24|525.04|527.83|525.63|527.05|524.85|0
1634287500000|2021-10-15 08:45:00|527.05|524.85|527.63|525.43|528.02|525.82|526.85|524.65|0
1634287800000|2021-10-15 08:50:00|527.44|525.24|526.65|524.45|527.83|525.63|526.46|524.26|0
1634288100000|2021-10-15 08:55:00|526.85|524.65|526.26|524.06|526.85|524.65|526.26|524.06|0
1634288400000|2021-10-15 09:00:00|526.16|523.96|525.48|523.28|526.26|524.06|525.29|523.09|0
1634288700000|2021-10-15 09:05:00|525.29|523.09|525.09|522.89|525.48|523.28|524.9|522.7|0
1634289000000|2021-10-15 09:10:00|525.29|523.09|525.28|523.08|525.48|523.28|524.89|522.69|0
1634289300000|2021-10-15 09:15:00|525.48|523.28|525.28|523.08|525.48|523.28|525.09|522.89|0
1634289600000|2021-10-15 09:20:00|525.48|523.28|525.08|522.88|525.48|523.28|525.08|522.88|0
1634289900000|2021-10-15 09:25:00|525.28|523.08|526.44|524.24|526.44|524.24|525.28|523.08|0
1634290200000|2021-10-15 09:30:00|526.25|524.05|525.47|523.27|526.25|524.05|525.27|523.07|0
1634290500000|2021-10-15 09:35:00|525.66|523.46|524.88|522.68|526.05|523.85|524.88|522.68|0
1634290800000|2021-10-15 09:40:00|525.08|522.88|523.91|521.71|525.08|522.88|523.72|521.52|0
1634291100000|2021-10-15 09:45:00|523.71|521.51|525.27|523.07|525.27|523.07|523.52|521.32|0
1634291400000|2021-10-15 09:50:00|525.46|523.26|525.46|523.26|525.85|523.65|524.88|522.68|0
1634291700000|2021-10-15 09:55:00|525.27|523.07|527.02|524.82|527.8|525.6|525.27|523.07|0
1634292000000|2021-10-15 10:00:00|527.21|525.01|528.96|526.76|528.96|526.76|527.01|524.81|0
1634292300000|2021-10-15 10:05:00|529.16|526.96|527.79|525.59|529.35|527.15|527.4|525.2|0
1634292600000|2021-10-15 10:10:00|527.6|525.4|528.18|525.98|528.57|526.37|527.6|525.4|0
1634292900000|2021-10-15 10:15:00|527.98|525.78|527.59|525.39|528.18|525.98|527.01|524.81|0
1634293200000|2021-10-15 10:20:00|527.79|525.59|526.81|524.61|527.98|525.78|526.62|524.42|0
1634293500000|2021-10-15 10:25:00|527|524.8|529.73|527.53|529.93|527.73|527|524.8|0
1634293800000|2021-10-15 10:30:00|529.93|527.73|528.17|525.97|530.12|527.92|527.78|525.58|0
1634294100000|2021-10-15 10:35:00|528.07|525.87|527.39|525.19|528.17|525.97|527.39|525.19|0
1634294400000|2021-10-15 10:40:00|527.58|525.38|527.97|525.77|528.16|525.96|527.19|524.99|0
1634294700000|2021-10-15 10:45:00|527.87|525.67|527.28|525.08|528.55|526.35|527.19|524.99|0
1634295000000|2021-10-15 10:50:00|527.38|525.18|526.41|524.21|527.58|525.38|526.41|524.21|0
1634295300000|2021-10-15 10:55:00|526.6|524.4|526.6|524.4|527.57|525.37|526.4|524.2|0
1634295600000|2021-10-15 11:00:00|526.79|524.59|527.96|525.76|528.16|525.96|526.4|524.2|0
1634295900000|2021-10-15 11:05:00|527.77|525.57|527.37|525.17|528.16|525.96|527.37|525.17|0
1634296200000|2021-10-15 11:10:00|527.57|525.37|528.35|526.15|528.35|526.15|527.18|524.98|0
1634296500000|2021-10-15 11:15:00|528.54|526.34|528.54|526.34|528.74|526.54|527.95|525.75|0
1634296800000|2021-10-15 11:20:00|528.73|526.53|528.54|526.34|529.71|527.51|528.54|526.34|0
1634297100000|2021-10-15 11:25:00|528.73|526.53|529.51|527.31|529.71|527.51|528.54|526.34|0
1634297400000|2021-10-15 11:30:00|529.7|527.5|530.48|528.28|530.87|528.67|529.51|527.31|0
1634297700000|2021-10-15 11:35:00|530.29|528.09|530.29|528.09|531.07|528.87|530.29|528.09|0
1634298000000|2021-10-15 11:40:00|530.09|527.89|530.28|528.08|530.68|528.48|530.09|527.89|0
1634298300000|2021-10-15 11:45:00|530.38|528.18|529.7|527.5|530.48|528.28|529.7|527.5|0
1634298600000|2021-10-15 11:50:00|529.89|527.69|530.08|527.88|530.09|527.89|529.5|527.3|0
1634298900000|2021-10-15 11:55:00|529.89|527.69|529.3|527.1|530.08|527.88|528.91|526.71|0
1634299200000|2021-10-15 12:00:00|529.11|526.91|529.3|527.1|529.69|527.49|528.72|526.52|0
1634299500000|2021-10-15 12:05:00|529.49|527.29|529.69|527.49|529.69|527.49|529.1|526.9|0
1634299800000|2021-10-15 12:10:00|529.49|527.29|529.69|527.49|530.08|527.88|529.49|527.29|0
1634300100000|2021-10-15 12:15:00|529.88|527.68|529.1|526.9|529.88|527.68|529.1|526.9|0
1634300400000|2021-10-15 12:20:00|529.29|527.09|529.1|526.9|530.27|528.07|528.71|526.51|0
1634300700000|2021-10-15 12:25:00|528.9|526.7|527.63|525.43|529.48|527.28|526.17|523.97|0
1634301000000|2021-10-15 12:30:00|527.53|525.33|529.09|526.89|529.09|526.89|526.75|524.55|0
1634301300000|2021-10-15 12:35:00|528.9|526.7|532.8|530.6|532.8|530.6|528.51|526.31|0
1634301600000|2021-10-15 12:40:00|533|530.8|535.15|532.95|535.15|532.95|533|530.8|0
1634301900000|2021-10-15 12:45:00|535.34|533.14|533.97|531.77|535.34|533.14|533.19|530.99|0
1634302200000|2021-10-15 12:50:00|533.77|531.57|532.6|530.4|533.77|531.57|531.82|529.62|0
1634302500000|2021-10-15 12:55:00|532.4|530.2|531.81|529.61|532.79|530.59|531.81|529.61|0
1634302800000|2021-10-15 13:00:00|531.62|529.42|532.01|529.81|532.01|529.81|530.84|528.64|0
1634303100000|2021-10-15 13:05:00|532.2|530|532|529.8|532.79|530.59|531.22|529.02|0
1634303400000|2021-10-15 13:10:00|532.2|530|531.61|529.41|532.79|530.59|531.03|528.83|0
1634303700000|2021-10-15 13:15:00|531.42|529.22|531.81|529.61|532.39|530.19|530.44|528.24|0
1634304000000|2021-10-15 13:20:00|532|529.8|533.37|531.17|533.37|531.17|531.61|529.41|0
1634304300000|2021-10-15 13:25:00|533.56|531.36|533.95|531.75|535.91|533.71|533.37|531.17|0
1634304600000|2021-10-15 13:30:00|535.32|533.12|529.06|526.86|535.32|533.12|528.67|526.47|0
1634304900000|2021-10-15 13:35:00|529.85|527.65|531.34|529.14|533.89|531.69|528.73|526.53|0
1634305200000|2021-10-15 13:40:00|531.73|529.53|531.34|529.14|532.32|530.12|529.38|527.18|0
1634305500000|2021-10-15 13:45:00|531.53|529.33|532.12|529.92|533.49|531.29|530.55|528.35|0
1634305800000|2021-10-15 13:50:00|531.92|529.72|533.91|531.71|534.75|532.55|531.92|529.72|0
1634306100000|2021-10-15 13:55:00|534.1|531.9|537.44|535.24|537.44|535.24|533.51|531.31|0
1634306400000|2021-10-15 14:00:00|537.63|535.43|537.04|534.84|538.02|535.82|535.08|532.88|0
1634306700000|2021-10-15 14:05:00|536.84|534.64|539.81|537.61|541.69|539.49|536.65|534.45|0
1634307000000|2021-10-15 14:10:00|540.01|537.81|538.43|536.23|540.01|537.81|538.43|536.23|0
1634307300000|2021-10-15 14:15:00|538.63|536.43|537.25|535.05|539.42|537.22|536.86|534.66|0
1634307600000|2021-10-15 14:20:00|536.86|534.66|537.25|535.05|538.43|536.23|536.86|534.66|0
1634307900000|2021-10-15 14:25:00|537.05|534.85|529.79|527.59|537.25|535.05|529.79|527.59|0
1634308200000|2021-10-15 14:30:00|530.77|528.57|534.3|532.1|534.49|532.29|530.77|528.57|0
1634308500000|2021-10-15 14:35:00|533.9|531.7|536.26|534.06|536.26|534.06|532.92|530.72|0
1634308800000|2021-10-15 14:40:00|536.06|533.86|534.93|532.73|536.45|534.25|534.34|532.14|0
1634309100000|2021-10-15 14:45:00|534.73|532.53|538.32|536.12|538.52|536.32|534.73|532.53|0
1634309400000|2021-10-15 14:50:00|538.52|536.32|536.75|534.55|538.91|536.71|536.75|534.55|0
1634309700000|2021-10-15 14:55:00|536.25|534.05|538.71|536.51|538.71|536.51|536.25|534.05|0
1634310000000|2021-10-15 15:00:00|539.11|536.91|537.92|535.72|539.5|537.3|537.73|535.53|0
1634310300000|2021-10-15 15:05:00|538.12|535.92|538.12|535.92|538.51|536.31|536.74|534.54|0
1634310600000|2021-10-15 15:10:00|538.32|536.12|537.72|535.52|539.1|536.9|537.53|535.33|0
1634310900000|2021-10-15 15:15:00|537.92|535.72|538.7|536.5|538.7|536.5|537.13|534.93|0
1634311200000|2021-10-15 15:20:00|538.51|536.31|537.92|535.72|538.7|536.5|536.54|534.34|0
1634311500000|2021-10-15 15:25:00|538.11|535.91|537.77|535.57|538.56|536.36|537.13|534.93|0
1634311800000|2021-10-15 15:30:00|537.97|535.77|538.16|535.96|538.95|536.75|537.77|535.57|0
1634312100000|2021-10-15 15:35:00|538.36|536.16|536.2|534|538.56|536.36|536.2|534|0
1634312400000|2021-10-15 15:40:00|536.4|534.2|535.22|533.02|536.79|534.59|534.63|532.43|0
1634312700000|2021-10-15 15:45:00|534.83|532.63|535.02|532.82|536.79|534.59|534.82|532.62|0
1634313000000|2021-10-15 15:50:00|535.22|533.02|535.02|532.82|535.41|533.21|533.06|530.86|0
1634313300000|2021-10-15 15:55:00|534.82|532.62|534.62|532.42|535.8|533.6|534.23|532.03|0
1634313600000|2021-10-15 16:00:00|534.43|532.23|535.99|533.79|536.19|533.99|534.43|532.23|0
1634313900000|2021-10-15 16:05:00|535.8|533.6|536.38|534.18|536.97|534.77|535.01|532.81|0
1634314200000|2021-10-15 16:10:00|536.19|533.99|537.17|534.97|537.17|534.97|536.19|533.99|0
1634314500000|2021-10-15 16:15:00|536.97|534.77|537.16|534.96|537.95|535.75|536.97|534.77|0
1634314800000|2021-10-15 16:20:00|536.97|534.77|535.59|533.39|536.97|534.77|534.81|532.61|0
1634315100000|2021-10-15 16:25:00|535.4|533.2|536.18|533.98|536.18|533.98|534.42|532.22|0
1634315400000|2021-10-15 16:30:00|536.37|534.17|535.39|533.19|536.96|534.76|535|532.8|0
1634315700000|2021-10-15 16:35:00|535.2|533|536.37|534.17|536.76|534.56|534.61|532.41|0
1634316000000|2021-10-15 16:40:00|536.57|534.37|538.53|536.33|538.72|536.52|536.17|533.97|0
1634316300000|2021-10-15 16:45:00|538.72|536.52|538.13|535.93|539.12|536.92|537.74|535.54|0
1634316600000|2021-10-15 16:50:00|538.33|536.13|538.72|536.52|539.11|536.91|537.93|535.73|0
1634316900000|2021-10-15 16:55:00|538.52|536.32|538.52|536.32|539.31|537.11|538.52|536.32|0
1634317200000|2021-10-15 17:00:00|538.32|536.12|537.14|534.94|538.72|536.52|536.56|534.36|0
1634317500000|2021-10-15 17:05:00|536.95|534.75|538.71|536.51|539.5|537.3|536.95|534.75|0
1634317800000|2021-10-15 17:10:00|538.52|536.32|537.34|535.14|539.3|537.1|537.34|535.14|0
1634318100000|2021-10-15 17:15:00|537.53|535.33|536.94|534.74|537.73|535.53|536.16|533.96|0
1634318400000|2021-10-15 17:20:00|536.74|534.54|537.53|535.33|537.53|535.33|536.55|534.35|0
1634318700000|2021-10-15 17:25:00|537.13|534.93|537.13|534.93|538.12|535.92|537.13|534.93|0
1634319000000|2021-10-15 17:30:00|537.33|535.13|539.49|537.29|539.49|537.29|537.33|535.13|0
1634319300000|2021-10-15 17:35:00|539.29|537.09|539.68|537.48|539.88|537.68|539.09|536.89|0
1634319600000|2021-10-15 17:40:00|539.48|537.28|539.68|537.48|539.68|537.48|538.89|536.69|0
1634319900000|2021-10-15 17:45:00|539.48|537.28|541.05|538.85|541.25|539.05|539.48|537.28|0
1634320200000|2021-10-15 17:50:00|541.25|539.05|541.25|539.05|541.64|539.44|541.05|538.85|0
1634320500000|2021-10-15 17:55:00|541.15|538.95|540.66|538.46|541.15|538.95|540.46|538.26|0
1634320800000|2021-10-15 18:00:00|540.85|538.65|544.2|542|544.4|542.2|540.85|538.65|0
1634321100000|2021-10-15 18:05:00|543.9|541.7|545.27|543.07|545.47|543.27|542.82|540.62|0
1634321400000|2021-10-15 18:10:00|545.47|543.27|545.27|543.07|545.87|543.67|545.08|542.88|0
1634321700000|2021-10-15 18:15:00|545.47|543.27|545.27|543.07|545.47|543.27|545.07|542.87|0
1634322000000|2021-10-15 18:20:00|545.47|543.27|545.86|543.66|546.06|543.86|545.07|542.87|0
1634322300000|2021-10-15 18:25:00|545.66|543.46|545.27|543.07|546.84|544.64|545.07|542.87|0
1634322600000|2021-10-15 18:30:00|545.46|543.26|544.08|541.88|545.46|543.26|543.88|541.68|0
1634322900000|2021-10-15 18:35:00|543.88|541.68|544.47|542.27|544.47|542.27|542.9|540.7|0
1634323200000|2021-10-15 18:40:00|544.28|542.08|543.49|541.29|544.28|542.08|542.9|540.7|0
1634323500000|2021-10-15 18:45:00|543.29|541.09|542.89|540.69|543.29|541.09|542.11|539.91|0
1634323800000|2021-10-15 18:50:00|542.7|540.5|542.69|540.49|543.09|540.89|541.91|539.71|0
1634324100000|2021-10-15 18:55:00|542.89|540.69|545.25|543.05|545.65|543.45|542.89|540.69|0
1634324400000|2021-10-15 19:00:00|545.06|542.86|541.71|539.51|545.65|543.45|541.71|539.51|0
1634324700000|2021-10-15 19:05:00|541.51|539.31|540.13|537.93|542.3|540.1|539.74|537.54|0
1634325000000|2021-10-15 19:10:00|539.74|537.54|542.1|539.9|542.29|540.09|539.74|537.54|0
1634325300000|2021-10-15 19:15:00|541.7|539.5|541.5|539.3|543.67|541.47|541.11|538.91|0
1634325600000|2021-10-15 19:20:00|541.31|539.11|541.31|539.11|541.31|539.11|539.73|537.53|0
1634325900000|2021-10-15 19:25:00|541.5|539.3|544.8|542.6|545.79|543.59|541.3|539.1|0
1634326200000|2021-10-15 19:30:00|545|542.8|543.82|541.62|545|542.8|542.45|540.25|0
1634326500000|2021-10-15 19:35:00|543.62|541.42|544.01|541.81|544.41|542.21|542.45|540.25|0
1634326800000|2021-10-15 19:40:00|543.82|541.62|543.82|541.62|544.41|542.21|543.23|541.03|0
1634327100000|2021-10-15 19:45:00|543.42|541.22|542.05|539.85|543.82|541.62|542.05|539.85|0
1634327400000|2021-10-15 19:50:00|542.24|540.04|543.22|541.02|544.4|542.2|541.46|539.26|0
1634327700000|2021-10-15 19:55:00|543.62|541.42|543.61|541.41|545.97|543.77|543.22|541.02|0
1634328000000|2021-10-15 20:00:00|544.79|542.59|545.18|542.98|546.36|544.16|544.01|541.81|0
1634328300000|2021-10-15 20:05:00|544.99|542.79|546.22|544.02|546.42|544.22|544.79|542.59|0
1634328600000|2021-10-15 20:10:00|546.42|544.22|546.02|543.82|546.42|544.22|545.83|543.63|0
1634540700000|2021-10-18 07:05:00|535.28|533.08|535.09|532.89|536.65|534.45|533.92|531.72|0
1634541000000|2021-10-18 07:10:00|534.99|532.79|536.06|533.86|536.45|534.25|534.89|532.69|0
1634541300000|2021-10-18 07:15:00|535.86|533.66|534.5|532.3|536.84|534.64|534.5|532.3|0
1634541600000|2021-10-18 07:20:00|534.3|532.1|530.8|528.6|534.3|532.1|529.25|527.05|0
1634541900000|2021-10-18 07:25:00|531|528.8|534.1|531.9|535.27|533.07|531|528.8|0
1634542200000|2021-10-18 07:30:00|534.3|532.1|534.1|531.9|534.88|532.68|532.45|530.25|0
1634542500000|2021-10-18 07:35:00|533.91|531.71|533.13|530.93|534.97|532.77|533.03|530.83|0
1634542800000|2021-10-18 07:40:00|532.74|530.54|533.12|530.92|533.51|531.31|532.35|530.15|0
1634543100000|2021-10-18 07:45:00|533.02|530.82|533.71|531.51|534.29|532.09|532.93|530.73|0
1634543400000|2021-10-18 07:50:00|533.6|531.4|534.09|531.89|534.48|532.28|533.12|530.92|0
1634543700000|2021-10-18 07:55:00|533.9|531.7|534.48|532.28|536.04|533.84|533.9|531.7|0
1634544000000|2021-10-18 08:00:00|534.09|531.89|538.18|535.98|538.38|536.18|533.89|531.69|0
1634544300000|2021-10-18 08:05:00|537.79|535.59|538.76|536.56|538.86|536.66|537.2|535|0
1634544600000|2021-10-18 08:10:00|538.57|536.37|538.37|536.17|539.35|537.15|537.79|535.59|0
1634544900000|2021-10-18 08:15:00|538.47|536.27|538.37|536.17|538.57|536.37|537.59|535.39|0
1634545200000|2021-10-18 08:20:00|538.17|535.97|537.88|535.68|539.54|537.34|537.59|535.39|0
1634545500000|2021-10-18 08:25:00|537.98|535.78|537.19|534.99|538.17|535.97|536.8|534.6|0
1634545800000|2021-10-18 08:30:00|537|534.8|536.61|534.41|537.58|535.38|536.02|533.82|0
1634546100000|2021-10-18 08:35:00|536.8|534.6|535.63|533.43|537.39|535.19|535.24|533.04|0
1634546400000|2021-10-18 08:40:00|535.43|533.23|536.02|533.82|536.41|534.21|534.46|532.26|0
1634546700000|2021-10-18 08:45:00|536.21|534.01|535.82|533.62|536.99|534.79|535.63|533.43|0
1634547000000|2021-10-18 08:50:00|535.63|533.43|535.23|533.03|535.82|533.62|534.85|532.65|0
1634547300000|2021-10-18 08:55:00|535.04|532.84|534.45|532.25|535.43|533.23|534.45|532.25|0
1634547600000|2021-10-18 09:00:00|534.26|532.06|532.5|530.3|534.65|532.45|531.73|529.53|0
1634547900000|2021-10-18 09:05:00|532.7|530.5|533.47|531.27|533.86|531.66|532.6|530.4|0
1634548200000|2021-10-18 09:10:00|533.67|531.47|532.3|530.1|533.67|531.47|531.92|529.72|0
1634548500000|2021-10-18 09:15:00|532.11|529.91|533.86|531.66|533.86|531.66|531.92|529.72|0
1634548800000|2021-10-18 09:20:00|533.47|531.27|534.25|532.05|534.44|532.24|533.47|531.27|0
1634549100000|2021-10-18 09:25:00|534.05|531.85|536|533.8|536|533.8|534.05|531.85|0
1634549400000|2021-10-18 09:30:00|536.19|533.99|534.44|532.24|536.19|533.99|534.24|532.04|0
1634549700000|2021-10-18 09:35:00|534.24|532.04|533.85|531.65|534.63|532.43|533.46|531.26|0
1634550000000|2021-10-18 09:40:00|533.46|531.26|533.07|530.87|534.04|531.84|532.68|530.48|0
1634550300000|2021-10-18 09:45:00|532.87|530.67|533.16|530.96|533.26|531.06|532.1|529.9|0
1634550600000|2021-10-18 09:50:00|533.07|530.87|533.45|531.25|534.04|531.84|532.87|530.67|0
1634550900000|2021-10-18 09:55:00|533.35|531.15|532.87|530.67|533.35|531.15|532.48|530.28|0
1634551200000|2021-10-18 10:00:00|532.77|530.57|533.45|531.25|533.64|531.44|532.18|529.98|0
1634551500000|2021-10-18 10:05:00|534.03|531.83|533.64|531.44|534.42|532.22|533.25|531.05|0
1634551800000|2021-10-18 10:10:00|533.25|531.05|530.92|528.72|533.45|531.25|530.72|528.52|0
1634552100000|2021-10-18 10:15:00|530.72|528.52|530.14|527.94|530.92|528.72|528.78|526.58|0
1634552400000|2021-10-18 10:20:00|530.33|528.13|531.11|528.91|532.08|529.88|530.33|528.13|0
1634552700000|2021-10-18 10:25:00|530.91|528.71|531.88|529.68|532.08|529.88|530.91|528.71|0
1634553000000|2021-10-18 10:30:00|532.08|529.88|533.05|530.85|533.24|531.04|531.88|529.68|0
1634553300000|2021-10-18 10:35:00|533.24|531.04|532.46|530.26|533.24|531.04|532.27|530.07|0
1634553600000|2021-10-18 10:40:00|532.55|530.35|534.69|532.49|534.99|532.79|532.27|530.07|0
1634553900000|2021-10-18 10:45:00|534.4|532.2|534.18|531.98|534.74|532.54|533.23|531.03|0
1634554200000|2021-10-18 10:50:00|533.98|531.78|533.2|531|533.98|531.78|532.82|530.62|0
1634554500000|2021-10-18 10:55:00|533.4|531.2|532.81|530.61|534.17|531.97|532.81|530.61|0
1634554800000|2021-10-18 11:00:00|532.91|530.71|534.56|532.36|534.56|532.36|532.91|530.71|0
1634555100000|2021-10-18 11:05:00|534.37|532.17|536.89|534.69|537.09|534.89|534.17|531.97|0
1634555400000|2021-10-18 11:10:00|536.7|534.5|536.7|534.5|536.89|534.69|536.11|533.91|0
1634555700000|2021-10-18 11:15:00|536.6|534.4|537.08|534.88|537.28|535.08|536.5|534.3|0
1634556000000|2021-10-18 11:20:00|536.89|534.69|537.86|535.66|538.06|535.86|536.89|534.69|0
1634556300000|2021-10-18 11:25:00|537.95|535.75|539.61|537.41|539.61|537.41|537.27|535.07|0
1634556600000|2021-10-18 11:30:00|540|537.8|537.66|535.46|540|537.8|537.47|535.27|0
1634556900000|2021-10-18 11:35:00|537.86|535.66|535.91|533.71|538.64|536.44|535.32|533.12|0
1634557200000|2021-10-18 11:40:00|535.71|533.51|535.71|533.51|536.49|534.29|535.32|533.12|0
1634557500000|2021-10-18 11:45:00|535.51|533.31|535.51|533.31|535.71|533.51|534.93|532.73|0
1634557800000|2021-10-18 11:50:00|535.41|533.21|536.29|534.09|536.48|534.28|535.12|532.92|0
1634558100000|2021-10-18 11:55:00|536.19|533.99|535.51|533.31|536.19|533.99|535.12|532.92|0
1634558400000|2021-10-18 12:00:00|535.31|533.11|532.29|530.09|535.31|533.11|531.04|528.84|0
1634558700000|2021-10-18 12:05:00|532.59|530.39|534.72|532.52|534.73|532.53|532.59|530.39|0
1634559000000|2021-10-18 12:10:00|534.53|532.33|534.14|531.94|534.72|532.52|533.56|531.36|0
1634559300000|2021-10-18 12:15:00|534.33|532.13|534.33|532.13|535.11|532.91|533.36|531.16|0
1634559600000|2021-10-18 12:20:00|534.53|532.33|534.23|532.03|535.3|533.1|533.65|531.45|0
1634559900000|2021-10-18 12:25:00|534.13|531.93|532.58|530.38|534.33|532.13|532.19|529.99|0
1634560200000|2021-10-18 12:30:00|532.38|530.18|532.77|530.57|533.35|531.15|531.8|529.6|0
1634560500000|2021-10-18 12:35:00|532.58|530.38|533.54|531.34|533.54|531.34|531.6|529.4|0
1634560800000|2021-10-18 12:40:00|533.16|530.96|533.15|530.95|533.74|531.54|532.57|530.37|0
1634561100000|2021-10-18 12:45:00|532.96|530.76|529.66|527.46|532.96|530.76|529.08|526.88|0
1634561400000|2021-10-18 12:50:00|529.85|527.65|526.17|523.97|529.85|527.65|525.59|523.39|0
1634561700000|2021-10-18 12:55:00|526.37|524.17|528.39|526.19|528.39|526.19|526.37|524.17|0
1634562000000|2021-10-18 13:00:00|528.3|526.1|529.07|526.87|529.46|527.26|527.33|525.13|0
1634562300000|2021-10-18 13:05:00|529.26|527.06|529.84|527.64|530.43|528.23|528.1|525.9|0
1634562600000|2021-10-18 13:10:00|529.65|527.45|529.26|527.06|529.84|527.64|527.52|525.32|0
1634562900000|2021-10-18 13:15:00|529.45|527.25|530.03|527.83|530.23|528.03|528.87|526.67|0
1634563200000|2021-10-18 13:20:00|530.23|528.03|531|528.8|531.2|529|529.84|527.64|0
1634563500000|2021-10-18 13:25:00|531.19|528.99|531.58|529.38|531.77|529.57|530.42|528.22|0
1634563800000|2021-10-18 13:30:00|531.19|528.99|528.48|526.28|532.55|530.35|528.48|526.28|0
1634564100000|2021-10-18 13:35:00|528.09|525.89|528.47|526.27|528.86|526.66|526.15|523.95|0
1634564400000|2021-10-18 13:40:00|528.86|526.66|536.24|534.04|536.43|534.23|527.51|525.31|0
1634564700000|2021-10-18 13:45:00|536.43|534.23|539.75|537.55|540.53|538.33|536.04|533.84|0
1634565000000|2021-10-18 13:50:00|539.94|537.74|540.17|537.97|542.48|540.28|538.61|536.41|0
1634565300000|2021-10-18 13:55:00|539.98|537.78|541.93|539.73|543.49|541.29|539.98|537.78|0
1634565600000|2021-10-18 14:00:00|542.52|540.32|543.69|541.49|543.88|541.68|541.54|539.34|0
1634565900000|2021-10-18 14:05:00|543.49|541.29|545.06|542.86|545.25|543.05|543.3|541.1|0
1634566200000|2021-10-18 14:10:00|544.86|542.66|544.86|542.66|545.05|542.85|542.7|540.5|0
1634566500000|2021-10-18 14:15:00|544.66|542.46|542.9|540.7|544.86|542.66|541.33|539.13|0
1634566800000|2021-10-18 14:20:00|542.51|540.31|543.09|540.89|543.68|541.48|540.55|538.35|0
1634567100000|2021-10-18 14:25:00|542.7|540.5|545.05|542.85|545.63|543.43|542.7|540.5|0
1634567400000|2021-10-18 14:30:00|545.44|543.24|543.48|541.28|545.63|543.43|541.52|539.32|0
1634567700000|2021-10-18 14:35:00|543.09|540.89|544.26|542.06|544.65|542.45|541.52|539.32|0
1634568000000|2021-10-18 14:40:00|544.45|542.25|546.41|544.21|547.79|545.59|544.26|542.06|0
1634568300000|2021-10-18 14:45:00|546.61|544.41|545.57|543.37|546.8|544.6|545.04|542.84|0
1634568600000|2021-10-18 14:50:00|545.77|543.57|544.98|542.78|545.77|543.57|544.2|542|0
1634568900000|2021-10-18 14:55:00|545.18|542.98|545.37|543.17|545.76|543.56|544.39|542.19|0
1634569200000|2021-10-18 15:00:00|545.57|543.37|546.94|544.74|546.94|544.74|545.17|542.97|0
1634569500000|2021-10-18 15:05:00|546.74|544.54|548.9|546.7|550.08|547.88|546.55|544.35|0
1634569800000|2021-10-18 15:10:00|548.71|546.51|548.9|546.7|549.89|547.69|547.92|545.72|0
1634570100000|2021-10-18 15:15:00|549.1|546.9|552.64|550.44|552.84|550.64|548.7|546.5|0
1634570400000|2021-10-18 15:20:00|552.84|550.64|553.63|551.43|554.61|552.41|552.05|549.85|0
1634570700000|2021-10-18 15:25:00|553.82|551.62|550.86|548.66|553.82|551.62|550.86|548.66|0
1634571000000|2021-10-18 15:30:00|550.07|547.87|551.92|549.72|559.55|557.35|549.67|547.47|0
1634571300000|2021-10-18 15:35:00|552.12|549.92|550.73|548.53|552.71|550.51|550.15|547.95|0
1634571600000|2021-10-18 15:40:00|550.54|548.34|550.54|548.34|550.93|548.73|550.34|548.14|0
1634571900000|2021-10-18 15:45:00|550.73|548.53|552.7|550.5|552.9|550.7|550.54|548.34|0
1634572200000|2021-10-18 15:50:00|552.5|550.3|554.27|552.07|554.28|552.08|552.5|550.3|0
1634572500000|2021-10-18 15:55:00|554.08|551.88|553.48|551.28|554.47|552.27|553.29|551.09|0
1634572800000|2021-10-18 16:00:00|553.68|551.48|554.07|551.87|554.27|552.07|552.89|550.69|0
1634573100000|2021-10-18 16:05:00|553.88|551.68|554.66|552.46|555.26|553.06|553.68|551.48|0
1634573400000|2021-10-18 16:10:00|554.86|552.66|554.07|551.87|555.25|553.05|553.48|551.28|0
1634573700000|2021-10-18 16:15:00|554.27|552.07|553.87|551.67|554.66|552.46|553.48|551.28|0
1634574000000|2021-10-18 16:20:00|553.67|551.47|553.08|550.88|554.26|552.06|552.88|550.68|0
1634574300000|2021-10-18 16:25:00|553.28|551.08|553.27|551.07|553.47|551.27|552.09|549.89|0
1634574600000|2021-10-18 16:30:00|553.08|550.88|554.06|551.86|554.06|551.86|552.68|550.48|0
1634574900000|2021-10-18 16:35:00|553.86|551.66|553.27|551.07|554.26|552.06|553.07|550.87|0
1634575200000|2021-10-18 16:40:00|553.47|551.27|552.48|550.28|553.47|551.27|552.48|550.28|0
1634575500000|2021-10-18 16:45:00|552.28|550.08|551.88|549.68|552.67|550.47|551.29|549.09|0
1634575800000|2021-10-18 16:50:00|551.69|549.49|551.29|549.09|551.88|549.68|551.1|548.9|0
1634576100000|2021-10-18 16:55:00|551.49|549.29|551.88|549.68|552.27|550.07|550.7|548.5|0
1634576400000|2021-10-18 17:00:00|551.68|549.48|552.27|550.07|552.67|550.47|551.48|549.28|0
1634576700000|2021-10-18 17:05:00|552.07|549.87|551.88|549.68|552.27|550.07|551.68|549.48|0
1634577000000|2021-10-18 17:10:00|552.07|549.87|552.66|550.46|552.66|550.46|551.87|549.67|0
1634577300000|2021-10-18 17:15:00|552.86|550.66|553.84|551.64|554.24|552.04|552.46|550.26|0
1634577600000|2021-10-18 17:20:00|553.64|551.44|553.64|551.44|553.84|551.64|553.25|551.05|0
1634577900000|2021-10-18 17:25:00|553.45|551.25|553.64|551.44|554.23|552.03|553.44|551.24|0
1634578200000|2021-10-18 17:30:00|553.84|551.64|554.43|552.23|554.62|552.42|553.84|551.64|0
1634578500000|2021-10-18 17:35:00|554.23|552.03|553.64|551.44|554.43|552.23|553.64|551.44|0
1634578800000|2021-10-18 17:40:00|553.44|551.24|553.24|551.04|553.44|551.24|552.25|550.05|0
1634579100000|2021-10-18 17:45:00|553.44|551.24|552.84|550.64|553.63|551.43|552.45|550.25|0
1634579400000|2021-10-18 17:50:00|553.04|550.84|553.23|551.03|554.03|551.83|552.84|550.64|0
1634579700000|2021-10-18 17:55:00|553.04|550.84|552.84|550.64|553.43|551.23|552.64|550.44|0
1634580000000|2021-10-18 18:00:00|552.64|550.44|553.03|550.83|553.03|550.83|551.46|549.26|0
1634580300000|2021-10-18 18:05:00|553.23|551.03|552.64|550.44|553.43|551.23|552.44|550.24|0
1634580600000|2021-10-18 18:10:00|552.73|550.53|552.04|549.84|553.03|550.83|552.04|549.84|0
1634580900000|2021-10-18 18:15:00|551.85|549.65|552.63|550.43|553.03|550.83|551.85|549.65|0
1634581200000|2021-10-18 18:20:00|552.53|550.33|552.04|549.84|552.63|550.43|551.84|549.64|0
1634581500000|2021-10-18 18:25:00|551.84|549.64|553.02|550.82|553.02|550.82|550.86|548.66|0
1634581800000|2021-10-18 18:30:00|552.63|550.43|553.22|551.02|553.61|551.41|552.04|549.84|0
1634582100000|2021-10-18 18:35:00|553.02|550.82|552.43|550.23|553.61|551.41|551.84|549.64|0
1634582400000|2021-10-18 18:40:00|552.62|550.42|553.21|551.01|553.61|551.41|552.62|550.42|0
1634582700000|2021-10-18 18:45:00|553.02|550.82|553.6|551.4|553.6|551.4|552.42|550.22|0
1634583000000|2021-10-18 18:50:00|554|551.8|554.98|552.78|555.18|552.98|554|551.8|0
1634583300000|2021-10-18 18:55:00|554.79|552.59|554.59|552.39|555.57|553.37|554.59|552.39|0
1634583600000|2021-10-18 19:00:00|554.39|552.19|554.39|552.19|554.98|552.78|553.4|551.2|0
1634583900000|2021-10-18 19:05:00|554.19|551.99|553.99|551.79|554.39|552.19|553.4|551.2|0
1634584200000|2021-10-18 19:10:00|554.19|551.99|554.97|552.77|556.56|554.36|553.99|551.79|0
1634584500000|2021-10-18 19:15:00|554.78|552.58|556.36|554.16|556.36|554.16|554.58|552.38|0
1634584800000|2021-10-18 19:20:00|556.35|554.15|556.35|554.15|557.74|555.54|556.16|553.96|0
1634585100000|2021-10-18 19:25:00|556.16|553.96|555.46|553.26|556.35|554.15|553.98|551.78|0
1634585400000|2021-10-18 19:30:00|555.36|553.16|553.98|551.78|555.76|553.56|553.98|551.78|0
1634585700000|2021-10-18 19:35:00|553.78|551.58|554.96|552.76|555.16|552.96|553.78|551.58|0
1634586000000|2021-10-18 19:40:00|554.77|552.57|554.57|552.37|555.95|553.75|553.98|551.78|0
1634586300000|2021-10-18 19:45:00|554.37|552.17|556.34|554.14|557.33|555.13|554.37|552.17|0
1634586600000|2021-10-18 19:50:00|556.93|554.73|558.12|555.92|559.11|556.91|555.35|553.15|0
1634586900000|2021-10-18 19:55:00|558.02|555.82|557.52|555.32|558.12|555.92|556.34|554.14|0
1634587200000|2021-10-18 20:00:00|556.93|554.73|556.53|554.33|557.13|554.93|555.55|553.35|0
1634587500000|2021-10-18 20:05:00|555.94|553.74|555.54|553.34|556.33|554.13|555.54|553.34|0
1634587800000|2021-10-18 20:10:00|555.74|553.54|556.92|554.72|557.12|554.92|555.54|553.34|0
1634588100000|2021-10-18 20:15:00|557.12|554.52|555.94|553.34|557.12|554.52|555.74|553.14|0
1634588400000|2021-10-18 20:20:00|556.13|553.53|556.13|553.53|556.33|553.73|555.93|553.33|0
1634588700000|2021-10-18 20:25:00|556.33|553.73|556.13|553.53|556.33|553.73|556.13|553.53|0
1634589000000|2021-10-18 20:30:00|556.33|553.73|556.52|553.92|556.72|554.12|556.13|553.53|0
1634589300000|2021-10-18 20:35:00|556.32|553.72|556.91|554.31|556.91|554.31|556.13|553.53|0
1634589600000|2021-10-18 20:40:00|556.72|554.12|556.71|554.11|556.91|554.31|556.52|553.92|0
1634589900000|2021-10-18 20:45:00|556.91|554.31|555.72|553.12|556.91|554.31|555.72|553.12|0
1634590200000|2021-10-18 20:50:00|555.92|553.32|556.71|554.11|556.71|554.11|555.92|553.32|0
1634590500000|2021-10-18 20:55:00|556.91|554.31|556.21|553.61|556.91|554.31|555.81|553.21|0
1634590800000|2021-10-18 21:00:00|556.19|553.59|556.33|553.73|556.59|553.99|556.08|553.48|0
1634591100000|2021-10-18 21:05:00|556.44|553.84|556.58|553.98|556.67|554.07|556.44|553.84|0
1634591400000|2021-10-18 21:10:00|556.62|554.02|556.67|554.07|556.67|554.07|556.62|554.02|0
1634591700000|2021-10-18 21:15:00|556.87|554.27|556.73|554.13|556.93|554.33|556.7|554.1|0
1634592000000|2021-10-18 21:20:00|556.7|554.1|556.7|554.1|556.87|554.27|556.64|554.04|0
1634592300000|2021-10-18 21:25:00|556.66|554.06|556.78|554.18|556.84|554.24|556.66|554.06|0
1634592900000|2021-10-18 21:35:00|556.81|554.21|556.78|554.18|556.86|554.26|556.72|554.12|0
1634593200000|2021-10-18 21:40:00|556.72|554.12|556.83|554.23|556.86|554.26|556.69|554.09|0
1634593500000|2021-10-18 21:45:00|556.77|554.17|556.69|554.09|556.77|554.17|556.69|554.09|0
1634593800000|2021-10-18 21:50:00|556.68|554.08|556.77|554.17|556.77|554.17|556.6|554|0
1634594100000|2021-10-18 21:55:00|556.65|554.05|556.85|554.25|556.91|554.31|556.48|553.88|0
1634594400000|2021-10-18 22:00:00|556.58|553.98|556.09|553.49|556.88|554.28|556.09|553.49|0
1634594700000|2021-10-18 22:05:00|556.28|553.68|556.28|553.68|556.48|553.88|556.09|553.49|0
1634595000000|2021-10-18 22:10:00|556.48|553.88|555.88|553.28|556.68|554.08|555.88|553.28|0
1634595300000|2021-10-18 22:15:00|556.08|553.48|555.09|552.49|556.08|553.48|555.09|552.49|0
1634595600000|2021-10-18 22:20:00|555.19|552.59|554.69|552.09|555.29|552.69|554.5|551.9|0
1634595900000|2021-10-18 22:25:00|554.5|551.9|554.69|552.09|555.09|552.49|554.5|551.9|0
1634596200000|2021-10-18 22:30:00|554.89|552.29|554.89|552.29|555.28|552.68|554.69|552.09|0
1634596500000|2021-10-18 22:35:00|554.69|552.09|554.29|551.69|554.69|552.09|554.1|551.5|0
1634596800000|2021-10-18 22:40:00|554.39|551.79|553.7|551.1|554.49|551.89|553.5|550.9|0
1634597100000|2021-10-18 22:45:00|553.9|551.3|553.89|551.29|553.9|551.3|553.5|550.9|0
1634597400000|2021-10-18 22:50:00|554.09|551.49|554.09|551.49|554.68|552.08|554.09|551.49|0
1634597700000|2021-10-18 22:55:00|553.89|551.29|553.49|550.89|553.89|551.29|553.3|550.7|0
1634598000000|2021-10-18 23:00:00|553.89|551.29|554.48|551.88|554.68|552.08|553.69|551.09|0
1634598300000|2021-10-18 23:05:00|554.28|551.68|553.49|550.89|554.48|551.88|553.49|550.89|0
1634598600000|2021-10-18 23:10:00|553.69|551.09|554.08|551.48|554.48|551.88|553.69|551.09|0
1634598900000|2021-10-18 23:15:00|553.88|551.28|554.27|551.67|554.28|551.68|553.49|550.89|0
1634599200000|2021-10-18 23:20:00|554.08|551.48|554.47|551.87|554.67|552.07|553.88|551.28|0
1634599500000|2021-10-18 23:25:00|554.27|551.67|554.67|552.07|554.86|552.26|553.88|551.28|0
1634599800000|2021-10-18 23:30:00|555.06|552.46|555.85|553.25|556.44|553.84|555.06|552.46|0
1634600100000|2021-10-18 23:35:00|556.05|553.45|555.85|553.25|556.05|553.45|555.65|553.05|0
1634600400000|2021-10-18 23:40:00|555.65|553.05|557.62|555.02|558.22|555.62|555.65|553.05|0
1634600700000|2021-10-18 23:45:00|557.42|554.82|557.22|554.62|557.62|555.02|556.83|554.23|0
1634601000000|2021-10-18 23:50:00|557.03|554.43|557.42|554.82|558.01|555.41|556.83|554.23|0
1634601300000|2021-10-18 23:55:00|557.22|554.62|557.42|554.82|557.62|555.02|557.02|554.42|0
1634601600000|2021-10-19 00:00:00|557.62|555.02|558.6|556|559|556.4|557.22|554.62|0
1634601900000|2021-10-19 00:05:00|558.41|555.81|558.01|555.41|558.41|555.81|557.61|555.01|0
1634602200000|2021-10-19 00:10:00|558.1|555.5|558.6|556|558.6|556|558.01|555.41|0
1634602500000|2021-10-19 00:15:00|558.4|555.8|561.37|558.77|562.56|559.96|558.2|555.6|0
1634602800000|2021-10-19 00:20:00|561.57|558.97|559.78|557.18|561.77|559.17|559.39|556.79|0
1634603100000|2021-10-19 00:25:00|559.58|556.98|559.19|556.59|559.58|556.98|558.79|556.19|0
1634603400000|2021-10-19 00:30:00|559.38|556.78|559.18|556.58|559.78|557.18|558.99|556.39|0
1634603700000|2021-10-19 00:35:00|559.38|556.78|556.41|553.81|559.38|556.78|556.41|553.81|0
1634604000000|2021-10-19 00:40:00|556.51|553.91|556.5|553.9|556.61|554.01|555.03|552.43|0
1634604300000|2021-10-19 00:45:00|556.41|553.81|557|554.4|557.2|554.6|555.03|552.43|0
1634604600000|2021-10-19 00:50:00|556.8|554.2|556.8|554.2|557|554.4|556.21|553.61|0
1634604900000|2021-10-19 00:55:00|556.6|554|557.19|554.59|557.79|555.19|555.81|553.21|0
1634605200000|2021-10-19 01:00:00|557|554.4|556.2|553.6|557.59|554.99|556.01|553.41|0
1634605500000|2021-10-19 01:05:00|556.01|553.41|555.41|552.81|556.01|553.41|555.02|552.42|0
1634605800000|2021-10-19 01:10:00|555.21|552.61|554.62|552.02|555.41|552.81|554.22|551.62|0
1634606100000|2021-10-19 01:15:00|554.42|551.82|554.71|552.11|555.21|552.61|553.63|551.03|0
1634606400000|2021-10-19 01:20:00|554.81|552.21|553.63|551.03|555.6|553|553.63|551.03|0
1634606700000|2021-10-19 01:25:00|553.92|551.32|554.22|551.62|554.42|551.82|553.63|551.03|0
1634607000000|2021-10-19 01:30:00|554.02|551.42|555.6|553|555.6|553|553.43|550.83|0
1634607300000|2021-10-19 01:35:00|555.4|552.8|555.59|552.99|556.58|553.98|555.4|552.8|0
1634607600000|2021-10-19 01:40:00|555.79|553.19|555.79|553.19|555.99|553.39|555.4|552.8|0
1634607900000|2021-10-19 01:45:00|555.99|553.39|556.38|553.78|557.17|554.57|555.99|553.39|0
1634608200000|2021-10-19 01:50:00|556.48|553.88|558.55|555.95|558.55|555.95|555.98|553.38|0
1634608500000|2021-10-19 01:55:00|558.75|556.15|559.54|556.94|560.34|557.74|558.75|556.15|0
1634608800000|2021-10-19 02:00:00|559.74|557.14|559.74|557.14|559.94|557.34|559.34|556.74|0
1634609100000|2021-10-19 02:05:00|559.94|557.34|558.55|555.95|559.94|557.34|558.55|555.95|0
1634609400000|2021-10-19 02:10:00|558.75|556.15|558.74|556.14|558.75|556.15|558.15|555.55|0
1634609700000|2021-10-19 02:15:00|558.94|556.34|558.34|555.74|558.94|556.34|557.95|555.35|0
1634610000000|2021-10-19 02:20:00|558.15|555.55|557.55|554.95|558.34|555.74|557.16|554.56|0
1634610300000|2021-10-19 02:25:00|557.45|554.85|557.55|554.95|557.75|555.15|557.15|554.55|0
1634610600000|2021-10-19 02:30:00|557.75|555.15|557.15|554.55|558.14|555.54|556.95|554.35|0
1634610900000|2021-10-19 02:35:00|556.95|554.35|556.36|553.76|557.15|554.55|556.36|553.76|0
1634611200000|2021-10-19 02:40:00|556.56|553.96|555.96|553.36|556.75|554.15|555.76|553.16|0
1634611500000|2021-10-19 02:45:00|555.86|553.26|556.95|554.35|556.95|554.35|555.56|552.96|0
1634611800000|2021-10-19 02:50:00|556.84|554.24|556.75|554.15|557.14|554.54|556.45|553.85|0
1634612100000|2021-10-19 02:55:00|557.04|554.44|556.94|554.34|557.14|554.54|556.55|553.95|0
1634612400000|2021-10-19 03:00:00|556.64|554.04|557.53|554.93|557.73|555.13|556.64|554.04|0
1634612700000|2021-10-19 03:05:00|557.73|555.13|557.33|554.73|557.73|555.13|557.14|554.54|0
1634613000000|2021-10-19 03:10:00|557.14|554.54|557.92|555.32|558.12|555.52|556.94|554.34|0
1634613300000|2021-10-19 03:15:00|558.12|555.52|556.74|554.14|558.12|555.52|556.54|553.94|0
1634613600000|2021-10-19 03:20:00|556.93|554.33|556.34|553.74|557.13|554.53|556.14|553.54|0
1634613900000|2021-10-19 03:25:00|556.14|553.54|556.14|553.54|556.53|553.93|556.14|553.54|0
1634614200000|2021-10-19 03:30:00|555.94|553.34|556.93|554.33|557.12|554.52|555.94|553.34|0
1634614500000|2021-10-19 03:35:00|557.12|554.52|557.52|554.92|557.52|554.92|556.93|554.33|0
1634614800000|2021-10-19 03:40:00|557.32|554.72|557.71|555.11|558.31|555.71|557.32|554.72|0
1634615100000|2021-10-19 03:45:00|557.51|554.91|557.91|555.31|558.11|555.51|557.51|554.91|0
1634615400000|2021-10-19 03:50:00|558|555.4|558.1|555.5|558.11|555.51|557.91|555.31|0
1634615700000|2021-10-19 03:55:00|558|555.4|557.71|555.11|558.1|555.5|557.51|554.91|0
1634616000000|2021-10-19 04:00:00|557.9|555.3|557.7|555.1|557.9|555.3|557.51|554.91|0
1634616300000|2021-10-19 04:05:00|557.51|554.91|557.31|554.71|557.7|555.1|556.91|554.31|0
1634616600000|2021-10-19 04:10:00|557.11|554.51|557.7|555.1|557.7|555.1|557.11|554.51|0
1634616900000|2021-10-19 04:15:00|557.9|555.3|557.1|554.5|558.09|555.49|556.91|554.31|0
1634617200000|2021-10-19 04:20:00|557.3|554.7|557.7|555.1|557.7|555.1|557.3|554.7|0
1634617500000|2021-10-19 04:25:00|557.69|555.09|557.49|554.89|557.89|555.29|557.39|554.79|0
1634617800000|2021-10-19 04:30:00|557.69|555.09|558.09|555.49|558.09|555.49|557.49|554.89|0
1634618100000|2021-10-19 04:35:00|557.89|555.29|557.29|554.69|557.89|555.29|556.9|554.3|0
1634618400000|2021-10-19 04:40:00|557.39|554.79|557.49|554.89|557.49|554.89|557.09|554.49|0
1634618700000|2021-10-19 04:45:00|557.58|554.98|556.69|554.09|557.58|554.98|556.5|553.9|0
1634619000000|2021-10-19 04:50:00|556.5|553.9|556.49|553.89|556.69|554.09|556.3|553.7|0
1634619300000|2021-10-19 04:55:00|556.69|554.09|557.48|554.88|557.68|555.08|556.69|554.09|0
1634619600000|2021-10-19 05:00:00|557.38|554.78|557.48|554.88|558.07|555.47|557.38|554.78|0
1634619900000|2021-10-19 05:05:00|557.28|554.68|556.98|554.38|557.38|554.78|556.78|554.18|0
1634620200000|2021-10-19 05:10:00|556.88|554.28|557.08|554.48|557.67|555.07|556.88|554.28|0
1634620500000|2021-10-19 05:15:00|557.28|554.68|557.27|554.67|557.47|554.87|556.88|554.28|0
1634620800000|2021-10-19 05:20:00|557.37|554.77|556.88|554.28|557.37|554.77|556.88|554.28|0
1634621100000|2021-10-19 05:25:00|556.68|554.08|557.27|554.67|557.47|554.87|556.68|554.08|0
1634621400000|2021-10-19 05:30:00|557.47|554.87|558.06|555.46|558.06|555.46|557.27|554.67|0
1634621700000|2021-10-19 05:35:00|558.26|555.66|558.06|555.46|558.26|555.66|557.86|555.26|0
1634622000000|2021-10-19 05:40:00|557.66|555.06|559.44|556.84|559.54|556.94|557.66|555.06|0
1634622300000|2021-10-19 05:45:00|559.34|556.74|560.63|558.03|560.83|558.23|559.04|556.44|0
1634622600000|2021-10-19 05:50:00|560.72|558.12|560.03|557.43|560.83|558.23|560.03|557.43|0
1634622900000|2021-10-19 05:55:00|560.23|557.63|561.22|558.62|561.22|558.62|559.63|557.03|0
1634623200000|2021-10-19 06:00:00|561.02|558.42|563|560.4|563|560.4|560.03|557.43|0
1634623500000|2021-10-19 06:05:00|563.1|560.5|562.01|559.41|563.1|560.5|561.61|559.01|0
1634623800000|2021-10-19 06:10:00|561.81|559.21|562.01|559.41|562.21|559.61|561.41|558.81|0
1634624100000|2021-10-19 06:15:00|561.81|559.21|562.4|559.8|562.8|560.2|561.81|559.21|0
1634624400000|2021-10-19 06:20:00|562.6|560|562.8|560.2|562.99|560.39|562|559.4|0
1634624700000|2021-10-19 06:25:00|562.99|560.39|562.99|560.39|563.19|560.59|562.6|560|0
1634625000000|2021-10-19 06:30:00|562.79|560.19|566.17|563.57|566.57|563.97|562.79|560.19|0
1634625300000|2021-10-19 06:35:00|566.37|563.77|564.97|562.37|566.37|563.77|564.78|562.18|0
1634625600000|2021-10-19 06:40:00|564.78|562.18|564.38|561.78|564.97|562.37|563.78|561.18|0
1634625900000|2021-10-19 06:45:00|564.77|562.17|565.37|562.77|566.16|563.56|564.37|561.77|0
1634626200000|2021-10-19 06:50:00|565.57|562.97|565.96|563.36|566.16|563.56|564.77|562.17|0
1634626500000|2021-10-19 06:55:00|566.16|563.56|566.56|563.96|566.65|564.05|565.26|562.66|0
1634626800000|2021-10-19 07:00:00|566.36|563.76|564.74|562.14|566.36|563.76|562.56|559.96|0
1634627100000|2021-10-19 07:05:00|564.34|561.94|562.15|559.95|564.34|561.94|562.05|559.85|0
1634627400000|2021-10-19 07:10:00|562.35|560.15|562.15|559.95|562.35|560.15|561.16|558.96|0
1634627700000|2021-10-19 07:15:00|561.76|559.56|561.56|559.36|563.14|560.94|561.36|559.16|0
1634628000000|2021-10-19 07:20:00|561.75|559.55|562.54|560.34|562.94|560.74|561.36|559.16|0
1634628300000|2021-10-19 07:25:00|562.74|560.54|563.14|560.94|563.54|561.34|562.54|560.34|0
1634628600000|2021-10-19 07:30:00|563.34|561.14|563.73|561.53|563.93|561.73|562.94|560.74|0
1634628900000|2021-10-19 07:35:00|563.53|561.33|562.93|560.73|563.93|561.73|562.54|560.34|0
1634629200000|2021-10-19 07:40:00|562.83|560.63|563.13|560.93|563.53|561.33|562.74|560.54|0
1634629500000|2021-10-19 07:45:00|562.93|560.73|563.13|560.93|563.73|561.53|562.93|560.73|0
1634629800000|2021-10-19 07:50:00|562.93|560.73|563.52|561.32|563.52|561.32|562.33|560.13|0
1634630100000|2021-10-19 07:55:00|563.72|561.52|564.12|561.92|564.32|562.12|563.52|561.32|0
1634630400000|2021-10-19 08:00:00|563.92|561.72|563.52|561.32|564.71|562.51|563.32|561.12|0
1634630700000|2021-10-19 08:05:00|563.42|561.22|568.09|565.89|568.49|566.29|563.12|560.92|0
1634631000000|2021-10-19 08:10:00|567.89|565.69|566.69|564.49|567.89|565.69|566.3|564.1|0
1634631300000|2021-10-19 08:15:00|566.89|564.69|568.88|566.68|569.28|567.08|566.89|564.69|0
1634631600000|2021-10-19 08:20:00|568.68|566.48|568.08|565.88|569.08|566.88|567.88|565.68|0
1634631900000|2021-10-19 08:25:00|567.98|565.78|567.48|565.28|568.08|565.88|566.69|564.49|0
1634632200000|2021-10-19 08:30:00|567.68|565.48|566.68|564.48|567.68|565.48|566.09|563.89|0
1634632500000|2021-10-19 08:35:00|566.49|564.29|566.28|564.08|566.78|564.58|566.09|563.89|0
1634632800000|2021-10-19 08:40:00|566.48|564.28|566.68|564.48|566.88|564.68|566.09|563.89|0
1634633100000|2021-10-19 08:45:00|566.88|564.68|567.47|565.27|567.47|565.27|566.28|564.08|0
1634633400000|2021-10-19 08:50:00|567.67|565.47|566.68|564.48|567.67|565.47|566.68|564.48|0
1634633700000|2021-10-19 08:55:00|566.87|564.67|567.87|565.67|568.27|566.07|566.87|564.67|0
1634634000000|2021-10-19 09:00:00|567.27|565.07|568.86|566.66|569.26|567.06|566.08|563.88|0
1634634300000|2021-10-19 09:05:00|569.06|566.86|568.26|566.06|569.06|566.86|568.26|566.06|0
1634634600000|2021-10-19 09:10:00|568.36|566.16|568.26|566.06|568.46|566.26|567.66|565.46|0
1634634900000|2021-10-19 09:15:00|568.46|566.26|568.06|565.86|568.46|566.26|567.66|565.46|0
1634635200000|2021-10-19 09:20:00|568.26|566.06|568.45|566.25|568.65|566.45|568.26|566.06|0
1634635500000|2021-10-19 09:25:00|568.65|566.45|568.65|566.45|569.05|566.85|567.86|565.66|0
1634635800000|2021-10-19 09:30:00|568.85|566.65|568.45|566.25|568.85|566.65|567.85|565.65|0
1634636100000|2021-10-19 09:35:00|568.65|566.45|568.94|566.74|569.44|567.24|568.65|566.45|0
1634636400000|2021-10-19 09:40:00|568.85|566.65|569.84|567.64|569.84|567.64|568.85|566.65|0
1634636700000|2021-10-19 09:45:00|569.74|567.54|569.33|567.13|571.04|568.84|569.24|567.04|0
1634637000000|2021-10-19 09:50:00|569.44|567.24|570.03|567.83|570.03|567.83|569.24|567.04|0
1634637300000|2021-10-19 09:55:00|569.83|567.63|569.63|567.43|569.83|567.63|569.04|566.84|0
1634637600000|2021-10-19 10:00:00|569.83|567.63|569.23|567.03|570.23|568.03|569.23|567.03|0
1634637900000|2021-10-19 10:05:00|569.43|567.23|570.23|568.03|570.63|568.43|569.23|567.03|0
1634638200000|2021-10-19 10:10:00|570.03|567.83|571|568.8|571.01|568.81|569.63|567.43|0
1634638500000|2021-10-19 10:15:00|570.81|568.61|571|568.8|571.4|569.2|570.8|568.6|0
1634638800000|2021-10-19 10:20:00|570.8|568.6|571|568.8|571.2|569|570.6|568.4|0
1634639100000|2021-10-19 10:25:00|570.8|568.6|573.79|571.59|573.79|571.59|570.8|568.6|0
1634639400000|2021-10-19 10:30:00|573.59|571.39|573.39|571.19|574.19|571.99|573.19|570.99|0
1634639700000|2021-10-19 10:35:00|573.19|570.99|573.78|571.58|573.99|571.79|573.19|570.99|0
1634640000000|2021-10-19 10:40:00|573.98|571.78|574.18|571.98|574.78|572.58|573.98|571.78|0
1634640300000|2021-10-19 10:45:00|574.38|572.18|574.18|571.98|574.38|572.18|573.98|571.78|0
1634640600000|2021-10-19 10:50:00|574.38|572.18|576.97|574.77|576.97|574.77|574.18|571.98|0
1634640900000|2021-10-19 10:55:00|576.77|574.57|576.57|574.37|577.17|574.97|575.97|573.77|0
1634641200000|2021-10-19 11:00:00|576.37|574.17|576.37|574.17|576.57|574.37|575.77|573.57|0
1634641500000|2021-10-19 11:05:00|575.97|573.77|575.57|573.37|576.17|573.97|575.57|573.37|0
1634641800000|2021-10-19 11:10:00|574.97|572.77|576.97|574.77|576.97|574.77|574.77|572.57|0
1634642100000|2021-10-19 11:15:00|577.17|574.97|578.76|576.56|578.76|576.56|576.57|574.37|0
1634642400000|2021-10-19 11:20:00|578.56|576.36|577.96|575.76|578.66|576.46|577.96|575.76|0
1634642700000|2021-10-19 11:25:00|578.06|575.86|579.56|577.36|579.76|577.56|577.96|575.76|0
1634643000000|2021-10-19 11:30:00|579.36|577.16|577.49|575.29|579.9|577.7|577.1|574.9|0
1634643300000|2021-10-19 11:35:00|577.3|575.1|576.69|574.49|577.49|575.29|576.69|574.49|0
1634643600000|2021-10-19 11:40:00|576.89|574.69|575.88|573.68|576.89|574.69|575.88|573.68|0
1634643900000|2021-10-19 11:45:00|575.68|573.48|575.28|573.08|575.88|573.68|575.28|573.08|0
1634644200000|2021-10-19 11:50:00|575.08|572.88|575.68|573.48|576.28|574.08|575.08|572.88|0
1634644500000|2021-10-19 11:55:00|575.48|573.28|576.48|574.28|576.48|574.28|575.48|573.28|0
1634644800000|2021-10-19 12:00:00|576.28|574.08|576.07|573.87|576.67|574.47|575.87|573.67|0
1634645100000|2021-10-19 12:05:00|576.27|574.07|575.47|573.27|576.47|574.27|575.47|573.27|0
1634645400000|2021-10-19 12:10:00|575.67|573.47|575.47|573.27|575.87|573.67|575.47|573.27|0
1634645700000|2021-10-19 12:15:00|575.27|573.07|575.67|573.47|575.87|573.67|574.67|572.47|0
1634646000000|2021-10-19 12:20:00|575.47|573.27|573.87|571.67|575.67|573.47|573.47|571.27|0
1634646300000|2021-10-19 12:25:00|573.96|571.76|573.07|570.87|574.27|572.07|573.07|570.87|0
1634646600000|2021-10-19 12:30:00|573.27|571.07|572.87|570.67|574.26|572.06|572.87|570.67|0
1634646900000|2021-10-19 12:35:00|573.07|570.87|572.86|570.66|573.07|570.87|572.07|569.87|0
1634647200000|2021-10-19 12:40:00|572.66|570.46|572.26|570.06|572.66|570.46|572.06|569.86|0
1634647500000|2021-10-19 12:45:00|572.06|569.86|571.86|569.66|572.26|570.06|571.47|569.27|0
1634647800000|2021-10-19 12:50:00|572.06|569.86|572.26|570.06|572.86|570.66|572.06|569.86|0
1634648100000|2021-10-19 12:55:00|572.46|570.26|571.06|568.86|572.46|570.26|571.06|568.86|0
1634648400000|2021-10-19 13:00:00|570.86|568.66|571.06|568.86|571.46|569.26|570.07|567.87|0
1634648700000|2021-10-19 13:05:00|570.86|568.66|570.46|568.26|571.06|568.86|570.26|568.06|0
1634649000000|2021-10-19 13:10:00|570.66|568.46|569.46|567.26|570.66|568.46|569.46|567.26|0
1634649300000|2021-10-19 13:15:00|569.66|567.46|572.05|569.85|572.25|570.05|569.66|567.46|0
1634649600000|2021-10-19 13:20:00|571.85|569.65|570.65|568.45|571.85|569.65|570.45|568.25|0
1634649900000|2021-10-19 13:25:00|571.05|568.85|571.45|569.25|572.05|569.85|570.65|568.45|0
1634650200000|2021-10-19 13:30:00|571.25|569.05|570.65|568.45|572.24|570.04|568.26|566.06|0
1634650500000|2021-10-19 13:35:00|570.45|568.25|571.64|569.44|571.64|569.44|567.86|565.66|0
1634650800000|2021-10-19 13:40:00|571.84|569.64|568.26|566.06|574.03|571.83|568.26|566.06|0
1634651100000|2021-10-19 13:45:00|568.65|566.45|568.45|566.25|572.63|570.43|566.27|564.07|0
1634651400000|2021-10-19 13:50:00|568.85|566.65|571.83|569.63|572.03|569.83|568.85|566.65|0
1634651700000|2021-10-19 13:55:00|572.03|569.83|568.85|566.65|572.03|569.83|568.45|566.25|0
1634652000000|2021-10-19 14:00:00|569.04|566.84|572.63|570.43|572.83|570.63|568.65|566.45|0
1634652300000|2021-10-19 14:05:00|572.43|570.23|575.22|573.02|575.62|573.42|572.43|570.23|0
1634652600000|2021-10-19 14:10:00|575.02|572.82|575.82|573.62|577.22|575.02|574.62|572.42|0
1634652900000|2021-10-19 14:15:00|576.22|574.02|576.61|574.41|578.01|575.81|575.02|572.82|0
1634653200000|2021-10-19 14:20:00|576.81|574.61|576.01|573.81|576.81|574.61|574.61|572.41|0
1634653500000|2021-10-19 14:25:00|575.81|573.61|577.81|575.61|577.81|575.61|575.31|573.11|0
1634653800000|2021-10-19 14:30:00|577.61|575.41|575.01|572.81|578.01|575.81|574.01|571.81|0
1634654100000|2021-10-19 14:35:00|575.21|573.01|574.01|571.81|575.81|573.61|572.01|569.81|0
1634654400000|2021-10-19 14:40:00|574.21|572.01|574.8|572.6|576.8|574.6|574.21|572.01|0
1634654700000|2021-10-19 14:45:00|575|572.8|574.6|572.4|576|573.8|574.6|572.4|0
1634655000000|2021-10-19 14:50:00|574.8|572.6|576.6|574.4|577|574.8|574.6|572.4|0
1634655300000|2021-10-19 14:55:00|576.8|574.6|578.8|576.6|579.4|577.2|576.8|574.6|0
1634655600000|2021-10-19 15:00:00|579.2|577|579.69|577.49|580.2|578|578.6|576.4|0
1634655900000|2021-10-19 15:05:00|579.79|577.59|580.2|578|580.8|578.6|579.19|576.99|0
1634656200000|2021-10-19 15:10:00|580|577.8|581.2|579|581.4|579.2|579.8|577.6|0
1634656500000|2021-10-19 15:15:00|581.4|579.2|581.19|578.99|582.8|580.6|580.79|578.59|0
1634656800000|2021-10-19 15:20:00|581.39|579.19|580.19|577.99|581.99|579.79|580.19|577.99|0
1634657100000|2021-10-19 15:25:00|580.39|578.19|581.39|579.19|581.39|579.19|579.79|577.59|0
1634657400000|2021-10-19 15:30:00|580.79|578.59|579.79|577.59|582.19|579.99|579.59|577.39|0
1634657700000|2021-10-19 15:35:00|579.99|577.79|579.98|577.78|580.58|578.38|579.58|577.38|0
1634658000000|2021-10-19 15:40:00|580.18|577.98|581.18|578.98|581.58|579.38|579.78|577.58|0
1634658300000|2021-10-19 15:45:00|581.38|579.18|581.98|579.78|582.18|579.98|580.78|578.58|0
1634658600000|2021-10-19 15:50:00|582.18|579.98|581.98|579.78|582.58|580.38|580.98|578.78|0
1634658900000|2021-10-19 15:55:00|581.78|579.58|582.38|580.18|583.18|580.98|581.38|579.18|0
1634659200000|2021-10-19 16:00:00|582.18|579.98|581.57|579.37|582.18|579.98|580.77|578.57|0
1634659500000|2021-10-19 16:05:00|581.37|579.17|581.97|579.77|582.17|579.97|581.37|579.17|0
1634659800000|2021-10-19 16:10:00|582.17|579.97|583.17|580.97|583.37|581.17|581.97|579.77|0
1634660100000|2021-10-19 16:15:00|583.37|581.17|582.97|580.77|583.77|581.57|582.97|580.77|0
1634660400000|2021-10-19 16:20:00|582.77|580.57|581.97|579.77|583.17|580.97|581.77|579.57|0
1634660700000|2021-10-19 16:25:00|581.77|579.57|582.16|579.96|582.36|580.16|581.36|579.16|0
1634661000000|2021-10-19 16:30:00|582.36|580.16|582.56|580.36|583.17|580.97|582.16|579.96|0
1634661300000|2021-10-19 16:35:00|582.36|580.16|582.96|580.76|583.36|581.16|582.36|580.16|0
1634661600000|2021-10-19 16:40:00|583.16|580.96|583.56|581.36|583.56|581.36|582.76|580.56|0
1634661900000|2021-10-19 16:45:00|583.36|581.16|583.16|580.96|583.76|581.56|583.16|580.96|0
1634662200000|2021-10-19 16:50:00|582.96|580.76|583.15|580.95|583.36|581.16|582.55|580.35|0
1634662500000|2021-10-19 16:55:00|583.36|581.16|584.96|582.76|585.16|582.96|583.36|581.16|0
1634662800000|2021-10-19 17:00:00|584.76|582.56|583.55|581.35|585.16|582.96|582.75|580.55|0
1634663100000|2021-10-19 17:05:00|583.65|581.45|583.35|581.15|583.75|581.55|582.35|580.15|0
1634663400000|2021-10-19 17:10:00|583.15|580.95|583.55|581.35|583.75|581.55|582.14|579.94|0
1634663700000|2021-10-19 17:15:00|583.35|581.15|583.54|581.34|583.75|581.55|583.14|580.94|0
1634664000000|2021-10-19 17:20:00|583.34|581.14|584.14|581.94|584.55|582.35|583.14|580.94|0
1634664300000|2021-10-19 17:25:00|583.94|581.74|582.54|580.34|583.94|581.74|582.54|580.34|0
1634664600000|2021-10-19 17:30:00|582.74|580.54|583.14|580.94|583.14|580.94|582.34|580.14|0
1634664900000|2021-10-19 17:35:00|583.34|581.14|583.74|581.54|583.94|581.74|582.53|580.33|0
1634665200000|2021-10-19 17:40:00|583.54|581.34|582.93|580.73|583.74|581.54|582.33|580.13|0
1634665500000|2021-10-19 17:45:00|583.13|580.93|582.93|580.73|583.33|581.13|582.73|580.53|0
1634665800000|2021-10-19 17:50:00|583.13|580.93|583.33|581.13|583.53|581.33|582.93|580.73|0
1634666100000|2021-10-19 17:55:00|583.53|581.33|583.93|581.73|584.13|581.93|583.53|581.33|0
1634666400000|2021-10-19 18:00:00|584.13|581.93|582.61|580.41|584.82|582.62|582.61|580.41|0
1634666700000|2021-10-19 18:05:00|582.82|580.62|582.61|580.41|583.22|581.02|582.61|580.41|0
1634667000000|2021-10-19 18:10:00|582.81|580.61|582.81|580.61|583.41|581.21|582.81|580.61|0
1634667300000|2021-10-19 18:15:00|582.61|580.41|582.81|580.61|583.01|580.81|582.41|580.21|0
1634667600000|2021-10-19 18:20:00|582.61|580.41|581.2|579|582.61|580.41|580.8|578.6|0
1634667900000|2021-10-19 18:25:00|581|578.8|580.2|578|581.4|579.2|580.2|578|0
1634668200000|2021-10-19 18:30:00|580.4|578.2|578.19|575.99|580.6|578.4|576.59|574.39|0
1634668500000|2021-10-19 18:35:00|578.39|576.19|578.19|575.99|578.79|576.59|576.99|574.79|0
1634668800000|2021-10-19 18:40:00|577.99|575.79|578.79|576.59|578.79|576.59|577.59|575.39|0
1634669100000|2021-10-19 18:45:00|578.99|576.79|578.99|576.79|578.99|576.79|577.58|575.38|0
1634669400000|2021-10-19 18:50:00|579.19|576.99|578.98|576.78|579.79|577.59|578.38|576.18|0
1634669700000|2021-10-19 18:55:00|578.78|576.58|579.58|577.38|579.98|577.78|578.38|576.18|0
1634670000000|2021-10-19 19:00:00|579.18|576.98|580.58|578.38|581.18|578.98|578.98|576.78|0
1634670300000|2021-10-19 19:05:00|580.78|578.58|581.98|579.78|582.18|579.98|580.58|578.38|0
1634670600000|2021-10-19 19:10:00|582.18|579.98|582.58|580.38|582.78|580.58|581.78|579.58|0
1634670900000|2021-10-19 19:15:00|582.78|580.58|584.99|582.79|585.19|582.99|582.78|580.58|0
1634671200000|2021-10-19 19:20:00|584.79|582.59|581.17|578.97|584.79|582.59|581.17|578.97|0
1634671500000|2021-10-19 19:25:00|581.38|579.18|582.78|580.58|582.98|580.78|581.17|578.97|0
1634671800000|2021-10-19 19:30:00|582.58|580.38|580.17|577.97|582.58|580.38|579.57|577.37|0
1634672100000|2021-10-19 19:35:00|580.57|578.37|580.57|578.37|581.97|579.77|580.17|577.97|0
1634672400000|2021-10-19 19:40:00|580.37|578.17|579.96|577.76|581.17|578.97|579.76|577.56|0
1634672700000|2021-10-19 19:45:00|580.16|577.96|581.36|579.16|582.37|580.17|579.76|577.56|0
1634673000000|2021-10-19 19:50:00|581.16|578.96|582.37|580.17|582.97|580.77|580.36|578.16|0
1634673300000|2021-10-19 19:55:00|582.16|579.96|585.18|582.98|585.18|582.98|582.16|579.96|0
1634673600000|2021-10-19 20:00:00|585.38|583.18|588.6|586.4|588.6|586.4|584.97|582.77|0
1634673900000|2021-10-19 20:05:00|588.19|585.99|587.99|585.79|588.6|586.4|587.39|585.19|0
1634674200000|2021-10-19 20:10:00|587.79|585.59|587.58|585.38|587.99|585.79|587.38|585.18|0
1634674500000|2021-10-19 20:15:00|587.78|585.18|588.79|586.19|589.4|586.8|587.78|585.18|0
1634674800000|2021-10-19 20:20:00|588.99|586.39|589.19|586.59|589.39|586.79|588.79|586.19|0
1634675100000|2021-10-19 20:25:00|588.99|586.39|590.2|587.6|590.2|587.6|588.99|586.39|0
1634675400000|2021-10-19 20:30:00|589.99|587.39|589.39|586.79|589.99|587.39|588.99|586.39|0
1634675700000|2021-10-19 20:35:00|589.19|586.59|589.39|586.79|589.79|587.19|589.18|586.58|0
1634676000000|2021-10-19 20:40:00|589.59|586.99|588.78|586.18|589.79|587.19|588.78|586.18|0
1634676300000|2021-10-19 20:45:00|588.58|585.98|587.58|584.98|589.18|586.58|587.58|584.98|0
1634676600000|2021-10-19 20:50:00|587.78|585.18|588.18|585.58|588.59|585.99|587.78|585.18|0
1634676900000|2021-10-19 20:55:00|587.98|585.38|587.67|585.07|587.98|585.38|587.47|584.87|0
1634677200000|2021-10-19 21:00:00|587.32|584.72|586.99|584.39|587.52|584.92|586.79|584.19|0
1634677500000|2021-10-19 21:05:00|586.97|584.37|586.99|584.39|587.02|584.42|586.97|584.37|0
1634677800000|2021-10-19 21:10:00|586.97|584.37|586.99|584.39|587.05|584.45|586.97|584.37|0
1634678100000|2021-10-19 21:15:00|586.96|584.36|586.9|584.3|587.01|584.41|586.9|584.3|0
1634678400000|2021-10-19 21:20:00|586.87|584.27|586.87|584.27|586.87|584.27|586.87|584.27|0
1634678700000|2021-10-19 21:25:00|586.9|584.3|586.96|584.36|586.96|584.36|586.89|584.29|0
1634679000000|2021-10-19 21:30:00|587.04|584.44|587.16|584.56|587.16|584.56|586.98|584.38|0
1634679300000|2021-10-19 21:35:00|587.09|584.49|587|584.4|587.18|584.58|586.96|584.36|0
1634679600000|2021-10-19 21:40:00|586.98|584.38|587.03|584.43|587.03|584.43|586.95|584.35|0
1634679900000|2021-10-19 21:45:00|587|584.4|586.97|584.37|587.18|584.58|586.97|584.37|0
1634680200000|2021-10-19 21:50:00|587|584.4|587.03|584.43|587.03|584.43|586.97|584.37|0
1634680500000|2021-10-19 21:55:00|587|584.4|587.29|584.69|587.32|584.72|586.99|584.39|0
1634680800000|2021-10-19 22:00:00|587.85|585.25|586.14|583.54|587.85|585.25|585.94|583.34|0
1634681100000|2021-10-19 22:05:00|585.94|583.34|585.73|583.13|586.14|583.54|585.53|582.93|0
1634681400000|2021-10-19 22:10:00|585.93|583.33|585.93|583.33|586.13|583.53|585.73|583.13|0
1634681700000|2021-10-19 22:15:00|586.13|583.53|585.12|582.52|586.13|583.53|584.72|582.12|0
1634682000000|2021-10-19 22:20:00|585.32|582.72|586.23|583.63|586.33|583.73|585.22|582.62|0
1634682300000|2021-10-19 22:25:00|586.13|583.53|585.52|582.92|586.13|583.53|585.32|582.72|0
1634682600000|2021-10-19 22:30:00|585.32|582.72|584.71|582.11|585.32|582.72|584.71|582.11|0
1634682900000|2021-10-19 22:35:00|584.31|581.71|584.51|581.91|585.32|582.72|584.31|581.71|0
1634683200000|2021-10-19 22:40:00|584.61|582.01|585.21|582.61|585.52|582.92|584.61|582.01|0
1634683500000|2021-10-19 22:45:00|585.11|582.51|584.91|582.31|585.31|582.71|584.51|581.91|0
1634683800000|2021-10-19 22:50:00|584.71|582.11|585.31|582.71|585.51|582.91|584.71|582.11|0
1634684100000|2021-10-19 22:55:00|585.51|582.91|585.31|582.71|586.11|583.51|585.31|582.71|0
1634684400000|2021-10-19 23:00:00|585.4|582.8|585.1|582.5|585.51|582.91|584.9|582.3|0
1634684700000|2021-10-19 23:05:00|584.9|582.3|585.5|582.9|585.71|583.11|584.7|582.1|0
1634685000000|2021-10-19 23:10:00|585.71|583.11|586.11|583.51|586.11|583.51|585.5|582.9|0
1634685300000|2021-10-19 23:15:00|586.31|583.71|585.7|583.1|586.71|584.11|585.7|583.1|0
1634685600000|2021-10-19 23:20:00|585.8|583.2|585.5|582.9|585.9|583.3|585.5|582.9|0
1634685900000|2021-10-19 23:25:00|585.39|582.79|586.1|583.5|586.1|583.5|585.09|582.49|0
1634686200000|2021-10-19 23:30:00|586.3|583.7|586.3|583.7|586.3|583.7|585.7|583.1|0
1634686500000|2021-10-19 23:35:00|586.5|583.9|587.91|585.31|587.91|585.31|586.5|583.9|0
1634686800000|2021-10-19 23:40:00|588.11|585.51|587.4|584.8|588.11|585.51|587.3|584.7|0
1634687100000|2021-10-19 23:45:00|587.3|584.7|588.51|585.91|588.71|586.11|586.9|584.3|0
1634687400000|2021-10-19 23:50:00|588.71|586.11|587.9|585.3|588.92|586.32|587.9|585.3|0
1634687700000|2021-10-19 23:55:00|588.11|585.51|587.9|585.3|588.31|585.71|587.7|585.1|0
1634688000000|2021-10-20 00:00:00|588.31|585.71|587.7|585.1|588.71|586.11|587.5|584.9|0
1634688300000|2021-10-20 00:05:00|587.59|584.99|585.88|583.28|587.9|585.3|585.48|582.88|0
1634688600000|2021-10-20 00:10:00|585.98|583.38|586.89|584.29|587.29|584.69|585.68|583.08|0
1634688900000|2021-10-20 00:15:00|587.09|584.49|585.27|582.67|587.09|584.49|585.17|582.57|0
1634689200000|2021-10-20 00:20:00|585.07|582.47|584.26|581.66|585.07|582.47|584.26|581.66|0
1634689500000|2021-10-20 00:25:00|584.06|581.46|584.46|581.86|585.47|582.87|583.66|581.06|0
1634689800000|2021-10-20 00:30:00|584.26|581.66|584.86|582.26|584.86|582.26|583.46|580.86|0
1634690100000|2021-10-20 00:35:00|584.96|582.36|585.06|582.46|585.47|582.87|584.66|582.06|0
1634690400000|2021-10-20 00:40:00|584.86|582.26|586.27|583.67|586.27|583.67|584.86|582.26|0
1634690700000|2021-10-20 00:45:00|586.47|583.87|585.26|582.66|586.67|584.07|585.06|582.46|0
1634691000000|2021-10-20 00:50:00|585.15|582.55|585.46|582.86|585.86|583.26|584.05|581.45|0
1634691300000|2021-10-20 00:55:00|585.56|582.96|584.85|582.25|585.66|583.06|584.85|582.25|0
1634691600000|2021-10-20 01:00:00|584.65|582.05|584.45|581.85|585.25|582.65|584.25|581.65|0
1634691900000|2021-10-20 01:05:00|584.25|581.65|583.24|580.64|584.25|581.65|582.03|579.43|0
1634692200000|2021-10-20 01:10:00|583.33|580.73|583.24|580.64|583.84|581.24|583.04|580.44|0
1634692500000|2021-10-20 01:15:00|582.83|580.23|582.63|580.03|583.44|580.84|582.03|579.43|0
1634692800000|2021-10-20 01:20:00|582.83|580.23|584.64|582.04|584.84|582.24|582.83|580.23|0
1634693100000|2021-10-20 01:25:00|584.84|582.24|585.04|582.44|585.04|582.44|584.03|581.43|0
1634693400000|2021-10-20 01:30:00|584.84|582.24|584.43|581.83|585.44|582.84|584.43|581.83|0
1634693700000|2021-10-20 01:35:00|584.53|581.93|584.63|582.03|585.04|582.44|583.43|580.83|0
1634694000000|2021-10-20 01:40:00|584.83|582.23|583.22|580.62|584.83|582.23|583.22|580.62|0
1634694300000|2021-10-20 01:45:00|583.02|580.42|583.42|580.82|583.42|580.82|582.62|580.02|0
1634694600000|2021-10-20 01:50:00|583.22|580.62|583.62|581.02|584.23|581.63|583.22|580.62|0
1634694900000|2021-10-20 01:55:00|583.82|581.22|583.82|581.22|584.22|581.62|583.42|580.82|0
1634695200000|2021-10-20 02:00:00|583.62|581.02|583.82|581.22|584.02|581.42|583.21|580.61|0
1634695500000|2021-10-20 02:05:00|583.41|580.81|583.41|580.81|583.62|581.02|583.01|580.41|0
1634695800000|2021-10-20 02:10:00|583.21|580.61|582.61|580.01|584.02|581.42|582.61|580.01|0
1634696100000|2021-10-20 02:15:00|582.2|579.6|582.4|579.8|582.4|579.8|581.6|579|0
1634696400000|2021-10-20 02:20:00|582.2|579.6|581.4|578.8|582.6|580|581.4|578.8|0
1634696700000|2021-10-20 02:25:00|581.39|578.79|582.2|579.6|582.4|579.8|580.99|578.39|0
1634697000000|2021-10-20 02:30:00|582.09|579.49|581.59|578.99|582.2|579.6|581.59|578.99|0
1634697300000|2021-10-20 02:35:00|581.39|578.79|581.99|579.39|582.6|580|581.19|578.59|0
1634697600000|2021-10-20 02:40:00|582.19|579.59|581.99|579.39|582.39|579.79|581.39|578.79|0
1634697900000|2021-10-20 02:45:00|581.79|579.19|582.39|579.79|582.79|580.19|581.79|579.19|0
1634698200000|2021-10-20 02:50:00|582.19|579.59|582.39|579.79|582.59|579.99|582.19|579.59|0
1634698500000|2021-10-20 02:55:00|582.59|579.99|582.18|579.58|582.59|579.99|581.98|579.38|0
1634698800000|2021-10-20 03:00:00|582.38|579.78|581.98|579.38|582.79|580.19|581.78|579.18|0
1634699100000|2021-10-20 03:05:00|582.08|579.48|581.98|579.38|582.38|579.78|581.78|579.18|0
1634699400000|2021-10-20 03:10:00|582.18|579.58|581.78|579.18|582.38|579.78|581.57|578.97|0
1634699700000|2021-10-20 03:15:00|581.57|578.97|582.18|579.58|582.18|579.58|581.57|578.97|0
1634700000000|2021-10-20 03:20:00|581.97|579.37|583.38|580.78|583.38|580.78|581.97|579.37|0
1634700300000|2021-10-20 03:25:00|583.18|580.58|583.38|580.78|583.58|580.98|583.18|580.58|0
1634700600000|2021-10-20 03:30:00|583.18|580.58|582.97|580.37|583.38|580.78|582.77|580.17|0
1634700900000|2021-10-20 03:35:00|583.17|580.57|582.97|580.37|583.17|580.57|582.97|580.37|0
1634701200000|2021-10-20 03:40:00|583.17|580.57|583.17|580.57|583.37|580.77|583.07|580.47|0
1634701500000|2021-10-20 03:45:00|583.07|580.47|583.17|580.57|583.37|580.77|583.07|580.47|0
1634701800000|2021-10-20 03:50:00|583.37|580.77|583.17|580.57|583.37|580.77|583.17|580.57|0
1634702100000|2021-10-20 03:55:00|583.37|580.77|584.37|581.77|584.77|582.17|583.26|580.66|0
1634702400000|2021-10-20 04:00:00|584.57|581.97|583.77|581.17|584.57|581.97|583.77|581.17|0
1634702700000|2021-10-20 04:05:00|583.56|580.96|583.16|580.56|583.56|580.96|582.96|580.36|0
1634703000000|2021-10-20 04:10:00|583.36|580.76|583.56|580.96|583.56|580.96|583.16|580.56|0
1634703300000|2021-10-20 04:15:00|583.36|580.76|582.95|580.35|583.36|580.76|582.95|580.35|0
1634703600000|2021-10-20 04:20:00|583.15|580.55|582.55|579.95|583.15|580.55|582.35|579.75|0
1634703900000|2021-10-20 04:25:00|582.75|580.15|582.95|580.35|583.15|580.55|582.75|580.15|0
1634704200000|2021-10-20 04:30:00|583.35|580.75|583.15|580.55|583.35|580.75|582.95|580.35|0
1634704500000|2021-10-20 04:35:00|582.95|580.35|583.15|580.55|583.15|580.55|582.94|580.34|0
1634704800000|2021-10-20 04:40:00|583.04|580.44|582.74|580.14|583.14|580.54|582.74|580.14|0
1634705100000|2021-10-20 04:45:00|582.94|580.34|582.94|580.34|583.14|580.54|582.74|580.14|0
1634705400000|2021-10-20 04:50:00|583.14|580.54|582.94|580.34|583.14|580.54|582.74|580.14|0
1634705700000|2021-10-20 04:55:00|582.83|580.23|582.53|579.93|583.14|580.54|582.53|579.93|0
1634706000000|2021-10-20 05:00:00|582.73|580.13|582.33|579.73|583.34|580.74|582.33|579.73|0
1634706300000|2021-10-20 05:05:00|582.53|579.93|581.32|578.72|582.53|579.93|580.92|578.32|0
1634706600000|2021-10-20 05:10:00|581.12|578.52|581.12|578.52|581.32|578.72|579.92|577.32|0
1634706900000|2021-10-20 05:15:00|580.92|578.32|581.32|578.72|581.52|578.92|580.92|578.32|0
1634707200000|2021-10-20 05:20:00|581.21|578.61|581.51|578.91|581.91|579.31|580.92|578.32|0
1634707500000|2021-10-20 05:25:00|581.71|579.11|581.51|578.91|581.91|579.31|581.41|578.81|0
1634707800000|2021-10-20 05:30:00|581.71|579.11|581.31|578.71|581.71|579.11|580.91|578.31|0
1634708100000|2021-10-20 05:35:00|581.11|578.51|581.71|579.11|581.91|579.31|581.11|578.51|0
1634708400000|2021-10-20 05:40:00|581.51|578.91|581.5|578.9|582.11|579.51|581.5|578.9|0
1634708700000|2021-10-20 05:45:00|581.7|579.1|581.9|579.3|582.3|579.7|581.7|579.1|0
1634709000000|2021-10-20 05:50:00|582.1|579.5|582.7|580.1|583.11|580.51|582.1|579.5|0
1634709300000|2021-10-20 05:55:00|582.5|579.9|582.3|579.7|582.9|580.3|582.3|579.7|0
1634709600000|2021-10-20 06:00:00|582.5|579.9|581.49|578.89|582.5|579.9|580.69|578.09|0
1634709900000|2021-10-20 06:05:00|581.29|578.69|580.69|578.09|581.49|578.89|580.29|577.69|0
1634710200000|2021-10-20 06:10:00|580.79|578.19|580.89|578.29|581.29|578.69|580.49|577.89|0
1634710500000|2021-10-20 06:15:00|581.09|578.49|579.48|576.88|581.29|578.69|579.48|576.88|0
1634710800000|2021-10-20 06:20:00|579.88|577.28|579.68|577.08|580.08|577.48|579.48|576.88|0
1634711100000|2021-10-20 06:25:00|579.88|577.28|579.88|577.28|580.08|577.48|579.48|576.88|0
1634711400000|2021-10-20 06:30:00|579.97|577.37|580.48|577.88|580.88|578.28|579.68|577.08|0
1634711700000|2021-10-20 06:35:00|580.28|577.68|580.27|577.67|580.68|578.08|580.08|577.48|0
1634712000000|2021-10-20 06:40:00|580.48|577.88|581.28|578.68|581.28|578.68|580.48|577.88|0
1634712300000|2021-10-20 06:45:00|581.48|578.88|580.67|578.07|581.48|578.88|580.47|577.87|0
1634712600000|2021-10-20 06:50:00|580.47|577.87|581.47|578.87|581.47|578.87|580.47|577.87|0
1634712900000|2021-10-20 06:55:00|581.37|578.77|580.27|577.67|581.47|578.87|580.07|577.47|0
1634713200000|2021-10-20 07:00:00|580.47|577.87|581.32|578.72|581.52|578.92|578.52|575.92|0
1634713500000|2021-10-20 07:05:00|581.12|578.92|582.52|580.32|582.52|580.32|580.52|578.32|0
1634713800000|2021-10-20 07:10:00|582.72|580.52|584.73|582.53|585.53|583.33|582.12|579.92|0
1634714100000|2021-10-20 07:15:00|584.53|582.33|586.94|584.74|587.54|585.34|583.93|581.73|0
1634714400000|2021-10-20 07:20:00|587.34|585.14|588.14|585.94|588.35|586.15|586.13|583.93|0
1634714700000|2021-10-20 07:25:00|588.55|586.35|587.74|585.54|588.75|586.55|587.54|585.34|0
1634715000000|2021-10-20 07:30:00|588.04|585.84|587.13|584.93|588.75|586.55|586.53|584.33|0
1634715300000|2021-10-20 07:35:00|587.34|585.14|586.93|584.73|587.34|585.14|585.92|583.72|0
1634715600000|2021-10-20 07:40:00|586.73|584.53|586.32|584.12|586.93|584.73|586.32|584.12|0
1634715900000|2021-10-20 07:45:00|586.12|583.92|584.51|582.31|586.53|584.33|584.51|582.31|0
1634716200000|2021-10-20 07:50:00|584.91|582.71|583.91|581.71|584.91|582.71|583.71|581.51|0
1634716500000|2021-10-20 07:55:00|583.71|581.51|582.7|580.5|583.71|581.51|582|579.8|0
1634716800000|2021-10-20 08:00:00|582.6|580.4|583.7|581.5|583.7|581.5|582.3|580.1|0
1634717100000|2021-10-20 08:05:00|583.5|581.3|582.9|580.7|584.1|581.9|582.5|580.3|0
1634717400000|2021-10-20 08:10:00|582.7|580.5|584.1|581.9|584.1|581.9|582.7|580.5|0
1634717700000|2021-10-20 08:15:00|583.9|581.7|584.5|582.3|584.5|582.3|583.09|580.89|0
1634718000000|2021-10-20 08:20:00|584.3|582.1|583.89|581.69|584.5|582.3|583.09|580.89|0
1634718300000|2021-10-20 08:25:00|584.1|581.9|583.69|581.49|584.29|582.09|583.69|581.49|0
1634718600000|2021-10-20 08:30:00|583.49|581.29|583.69|581.49|584.09|581.89|583.49|581.29|0
1634718900000|2021-10-20 08:35:00|583.79|581.59|584.69|582.49|585.5|583.3|583.69|581.49|0
1634719200000|2021-10-20 08:40:00|584.89|582.69|584.49|582.29|584.89|582.69|583.89|581.69|0
1634719500000|2021-10-20 08:45:00|584.29|582.09|585.29|583.09|585.69|583.49|584.29|582.09|0
1634719800000|2021-10-20 08:50:00|585.49|583.29|585.09|582.89|585.69|583.49|584.89|582.69|0
1634720100000|2021-10-20 08:55:00|584.89|582.69|585.08|582.88|585.49|583.29|584.68|582.48|0
1634720400000|2021-10-20 09:00:00|584.88|582.68|585.08|582.88|585.28|583.08|584.68|582.48|0
1634720700000|2021-10-20 09:05:00|584.88|582.68|585.68|583.48|585.89|583.69|584.88|582.68|0
1634721000000|2021-10-20 09:10:00|585.88|583.68|584.27|582.07|585.88|583.68|584.27|582.07|0
1634721300000|2021-10-20 09:15:00|584.07|581.87|584.47|582.27|584.68|582.48|583.87|581.67|0
1634721600000|2021-10-20 09:20:00|584.27|582.07|584.07|581.87|584.27|582.07|583.27|581.07|0
1634721900000|2021-10-20 09:25:00|584.27|582.07|586.08|583.88|586.08|583.88|584.07|581.87|0
1634722200000|2021-10-20 09:30:00|586.28|584.08|584.87|582.67|586.88|584.68|584.56|582.36|0
1634722500000|2021-10-20 09:35:00|584.67|582.47|585.27|583.07|585.67|583.47|584.67|582.47|0
1634722800000|2021-10-20 09:40:00|585.07|582.87|584.26|582.06|585.27|583.07|584.06|581.86|0
1634723100000|2021-10-20 09:45:00|584.06|581.86|585.06|582.86|585.06|582.86|584.06|581.86|0
1634723400000|2021-10-20 09:50:00|585.26|583.06|585.46|583.26|585.87|583.67|584.86|582.66|0
1634723700000|2021-10-20 09:55:00|585.66|583.46|585.26|583.06|586.07|583.87|585.06|582.86|0
1634724000000|2021-10-20 10:00:00|585.46|583.26|585.06|582.86|585.66|583.46|584.86|582.66|0
1634724300000|2021-10-20 10:05:00|584.86|582.66|585.86|583.66|585.86|583.66|584.86|582.66|0
1634724600000|2021-10-20 10:10:00|586.06|583.86|584.65|582.45|586.46|584.26|584.45|582.25|0
1634724900000|2021-10-20 10:15:00|584.85|582.65|584.65|582.45|585.25|583.05|584.65|582.45|0
1634725200000|2021-10-20 10:20:00|584.85|582.65|584.65|582.45|585.05|582.85|584.04|581.84|0
1634725500000|2021-10-20 10:25:00|584.44|582.24|584.44|582.24|585.05|582.85|584.24|582.04|0
1634725800000|2021-10-20 10:30:00|584.24|582.04|584.84|582.64|584.84|582.64|584.24|582.04|0
1634726100000|2021-10-20 10:35:00|584.64|582.44|584.04|581.84|585.04|582.84|583.84|581.64|0
1634726400000|2021-10-20 10:40:00|583.83|581.63|584.64|582.44|584.64|582.44|583.83|581.63|0
1634726700000|2021-10-20 10:45:00|584.44|582.24|584.63|582.43|584.84|582.64|584.43|582.23|0
1634727000000|2021-10-20 10:50:00|584.43|582.23|585.03|582.83|585.24|583.04|584.03|581.83|0
1634727300000|2021-10-20 10:55:00|585.24|583.04|585.03|582.83|585.84|583.64|584.83|582.63|0
1634727600000|2021-10-20 11:00:00|585.23|583.03|585.23|583.03|585.64|583.44|585.03|582.83|0
1634727900000|2021-10-20 11:05:00|585.03|582.83|584.83|582.63|586.44|584.24|584.42|582.22|0
1634728200000|2021-10-20 11:10:00|584.63|582.43|585.03|582.83|585.23|583.03|584.62|582.42|0
1634728500000|2021-10-20 11:15:00|584.82|582.62|584.82|582.62|585.52|583.32|584.72|582.52|0
1634728800000|2021-10-20 11:20:00|584.62|582.42|584.02|581.82|585.22|583.02|583.21|581.01|0
1634729100000|2021-10-20 11:25:00|583.82|581.62|584.21|582.01|584.82|582.62|583.81|581.61|0
1634729400000|2021-10-20 11:30:00|584.31|582.11|584.01|581.81|584.82|582.62|583.81|581.61|0
1634729700000|2021-10-20 11:35:00|584.21|582.01|584.21|582.01|584.41|582.21|584.21|582.01|0
1634730000000|2021-10-20 11:40:00|584.41|582.21|583.2|581|584.41|582.21|582.8|580.6|0
1634730300000|2021-10-20 11:45:00|583|580.8|582.4|580.2|583.4|581.2|581.6|579.4|0
1634730600000|2021-10-20 11:50:00|582|579.8|582.2|580|582.6|580.4|581.8|579.6|0
1634730900000|2021-10-20 11:55:00|581.99|579.79|581.99|579.79|582.4|580.2|581.99|579.79|0
1634731200000|2021-10-20 12:00:00|582.19|579.99|582.39|580.19|582.79|580.59|581.99|579.79|0
1634731500000|2021-10-20 12:05:00|582.59|580.39|583.39|581.19|583.8|581.6|582.39|580.19|0
1634731800000|2021-10-20 12:10:00|583.59|581.39|585.2|583|585.2|583|583.39|581.19|0
1634732100000|2021-10-20 12:15:00|585|582.8|583.79|581.59|585|582.8|583.59|581.39|0
1634732400000|2021-10-20 12:20:00|583.59|581.39|584.59|582.39|584.79|582.59|583.39|581.19|0
1634732700000|2021-10-20 12:25:00|584.79|582.59|585.39|583.19|585.69|583.49|584.39|582.19|0
1634733000000|2021-10-20 12:30:00|585.19|582.99|585.79|583.59|586|583.8|585.19|582.99|0
1634733300000|2021-10-20 12:35:00|585.59|583.39|585.39|583.19|585.79|583.59|584.99|582.79|0
1634733600000|2021-10-20 12:40:00|585.59|583.39|584.78|582.58|585.99|583.79|584.78|582.58|0
1634733900000|2021-10-20 12:45:00|584.58|582.38|584.98|582.78|585.39|583.19|584.58|582.38|0
1634734200000|2021-10-20 12:50:00|585.18|582.98|584.78|582.58|585.38|583.18|584.78|582.58|0
1634734500000|2021-10-20 12:55:00|584.98|582.78|584.98|582.78|585.78|583.58|584.98|582.78|0
1634734800000|2021-10-20 13:00:00|585.18|582.98|584.57|582.37|585.98|583.78|583.57|581.37|0
1634735100000|2021-10-20 13:05:00|584.78|582.58|586.58|584.38|586.79|584.59|584.78|582.58|0
1634735400000|2021-10-20 13:10:00|586.79|584.59|586.78|584.58|587.39|585.19|586.58|584.38|0
1634735700000|2021-10-20 13:15:00|586.98|584.78|586.58|584.38|586.98|584.78|586.38|584.18|0
1634736000000|2021-10-20 13:20:00|586.78|584.58|586.98|584.78|587.18|584.98|586.38|584.18|0
1634736300000|2021-10-20 13:25:00|586.78|584.58|588.99|586.79|588.99|586.79|586.78|584.58|0
1634736600000|2021-10-20 13:30:00|588.79|586.59|588.99|586.79|590|587.8|588.19|585.99|0
1634736900000|2021-10-20 13:35:00|589.19|586.99|590.55|588.35|591.96|589.76|588.55|586.35|0
1634737200000|2021-10-20 13:40:00|590.34|588.14|589.74|587.54|591.76|589.56|589.33|587.13|0
1634737500000|2021-10-20 13:45:00|589.94|587.74|595.19|592.99|595.19|592.99|589.94|587.74|0
1634737800000|2021-10-20 13:50:00|595.79|593.59|592.76|590.56|596.2|594|592.56|590.36|0
1634738100000|2021-10-20 13:55:00|592.96|590.76|592.96|590.76|594.37|592.17|591.95|589.75|0
1634738400000|2021-10-20 14:00:00|592.55|590.35|592.75|590.55|592.76|590.56|590.94|588.74|0
1634738700000|2021-10-20 14:05:00|592.55|590.35|594.77|592.57|595.18|592.98|591.74|589.54|0
1634739000000|2021-10-20 14:10:00|594.97|592.77|595.78|593.58|597|594.8|594.37|592.17|0
1634739300000|2021-10-20 14:15:00|595.98|593.78|596.39|594.19|596.59|594.39|594.36|592.16|0
1634739600000|2021-10-20 14:20:00|596.59|594.39|599.6|597.4|599.6|597.4|596.08|593.88|0
1634739900000|2021-10-20 14:25:00|599.8|597.6|601.01|598.81|601.01|598.81|598.38|596.18|0
1634740200000|2021-10-20 14:30:00|601.42|599.22|603.04|600.84|603.04|600.84|600.2|598|0
1634740500000|2021-10-20 14:35:00|602.84|600.64|600.6|598.4|602.84|600.64|600.6|598.4|0
1634740800000|2021-10-20 14:40:00|600.4|598.2|601.01|598.81|602.02|599.82|600.4|598.2|0
1634741100000|2021-10-20 14:45:00|601.21|599.01|600.81|598.61|602.79|600.59|599.8|597.6|0
1634741400000|2021-10-20 14:50:00|601.02|598.82|600|597.8|602.03|599.83|599.8|597.6|0
1634741700000|2021-10-20 14:55:00|600.2|598|597.77|595.57|600.61|598.41|597.57|595.37|0
1634742000000|2021-10-20 15:00:00|597.98|595.78|595.95|593.75|599.19|596.99|595.95|593.75|0
1634742300000|2021-10-20 15:05:00|596.15|593.95|598.98|596.78|599.19|596.99|596.15|593.95|0
1634742600000|2021-10-20 15:10:00|599.19|596.99|597.86|595.66|599.19|596.99|597.16|594.96|0
1634742900000|2021-10-20 15:15:00|597.77|595.57|598.57|596.37|598.57|596.37|596.76|594.56|0
1634743200000|2021-10-20 15:20:00|598.98|596.78|599.18|596.98|599.99|597.79|598.78|596.58|0
1634743500000|2021-10-20 15:25:00|598.98|596.78|597.37|595.17|599.79|597.59|596.95|594.75|0
1634743800000|2021-10-20 15:30:00|596.76|594.56|597.16|594.96|598.18|595.98|595.35|593.15|0
1634744100000|2021-10-20 15:35:00|597.37|595.17|596.76|594.56|597.77|595.57|596.76|594.56|0
1634744400000|2021-10-20 15:40:00|596.55|594.35|597.56|595.36|597.56|595.36|596.15|593.95|0
1634744700000|2021-10-20 15:45:00|597.77|595.57|598.98|596.78|599.59|597.39|597.56|595.36|0
1634745000000|2021-10-20 15:50:00|599.18|596.98|600.19|597.99|600.8|598.6|598.98|596.78|0
1634745300000|2021-10-20 15:55:00|600.39|598.19|600.8|598.6|601|598.8|599.99|597.79|0
1634745600000|2021-10-20 16:00:00|601|598.8|601|598.8|601.2|599|600.19|597.99|0
1634745900000|2021-10-20 16:05:00|600.8|598.6|599.58|597.38|601|598.8|599.38|597.18|0
1634746200000|2021-10-20 16:10:00|599.78|597.58|599.98|597.78|600.18|597.98|599.37|597.17|0
1634746500000|2021-10-20 16:15:00|599.78|597.58|598.97|596.77|600.18|597.98|598.36|596.16|0
1634746800000|2021-10-20 16:20:00|598.76|596.56|599.17|596.97|599.57|597.37|598.56|596.36|0
1634747100000|2021-10-20 16:25:00|599.26|597.06|599.16|596.96|600.18|597.98|598.76|596.56|0
1634747400000|2021-10-20 16:30:00|599.37|597.17|600.58|598.38|600.99|598.79|599.16|596.96|0
1634747700000|2021-10-20 16:35:00|600.38|598.18|600.37|598.17|600.58|598.38|599.57|597.37|0
1634748000000|2021-10-20 16:40:00|600.58|598.38|599.76|597.56|600.98|598.78|599.16|596.96|0
1634748300000|2021-10-20 16:45:00|599.56|597.36|600.78|598.58|600.98|598.78|599.16|596.96|0
1634748600000|2021-10-20 16:50:00|600.57|598.37|600.17|597.97|600.57|598.37|599.76|597.56|0
1634748900000|2021-10-20 16:55:00|599.96|597.76|600.57|598.37|600.57|598.37|599.76|597.56|0
1634749200000|2021-10-20 17:00:00|600.67|598.47|598.34|596.14|600.97|598.77|597.93|595.73|0
1634749500000|2021-10-20 17:05:00|598.23|596.03|596.11|593.91|598.54|596.34|596.11|593.91|0
1634749800000|2021-10-20 17:10:00|596.31|594.11|596.51|594.31|597.73|595.53|596.11|593.91|0
1634750100000|2021-10-20 17:15:00|596.71|594.51|592.27|590.07|596.71|594.51|592.07|589.87|0
1634750400000|2021-10-20 17:20:00|592.07|589.87|593.28|591.08|593.28|591.08|588.84|586.64|0
1634750700000|2021-10-20 17:25:00|593.07|590.87|595.09|592.89|595.09|592.89|592.67|590.47|0
1634751000000|2021-10-20 17:30:00|594.89|592.69|593.88|591.68|595.29|593.09|592.67|590.47|0
1634751300000|2021-10-20 17:35:00|594.08|591.88|595.29|593.09|595.69|593.49|593.88|591.68|0
1634751600000|2021-10-20 17:40:00|595.09|592.89|594.68|592.48|595.49|593.29|593.67|591.47|0
1634751900000|2021-10-20 17:45:00|594.28|592.08|594.88|592.68|595.29|593.09|593.67|591.47|0
1634752200000|2021-10-20 17:50:00|594.68|592.48|595.28|593.08|595.48|593.28|594.27|592.07|0
1634752500000|2021-10-20 17:55:00|595.08|592.88|595.08|592.88|595.48|593.28|593.87|591.67|0
1634752800000|2021-10-20 18:00:00|594.27|592.07|597.1|594.9|597.1|594.9|594.27|592.07|0
1634753100000|2021-10-20 18:05:00|596.9|594.7|597.9|595.7|597.91|595.71|596.69|594.49|0
1634753400000|2021-10-20 18:10:00|597.7|595.5|598.11|595.91|598.31|596.11|597.3|595.1|0
1634753700000|2021-10-20 18:15:00|598.31|596.11|597.5|595.3|599.32|597.12|597.5|595.3|0
1634754000000|2021-10-20 18:20:00|597.7|595.5|596.68|594.48|598.1|595.9|596.28|594.08|0
1634754300000|2021-10-20 18:25:00|596.48|594.28|597.69|595.49|597.7|595.5|596.48|594.28|0
1634754600000|2021-10-20 18:30:00|597.49|595.29|598.5|596.3|598.5|596.3|597.29|595.09|0
1634754900000|2021-10-20 18:35:00|598.3|596.1|598.09|595.89|598.5|596.3|597.49|595.29|0
1634755200000|2021-10-20 18:40:00|598.3|596.1|596.88|594.68|598.9|596.7|596.88|594.68|0
1634755500000|2021-10-20 18:45:00|597.08|594.88|597.48|595.28|597.89|595.69|596.88|594.68|0
1634755800000|2021-10-20 18:50:00|597.69|595.49|598.9|596.7|598.9|596.7|597.08|594.88|0
1634756100000|2021-10-20 18:55:00|598.7|596.5|598.29|596.09|599.5|597.3|597.88|595.68|0
1634756400000|2021-10-20 19:00:00|598.49|596.29|598.89|596.69|599.71|597.51|598.49|596.29|0
1634756700000|2021-10-20 19:05:00|599.1|596.9|600.11|597.91|600.51|598.31|599.1|596.9|0
1634757000000|2021-10-20 19:10:00|599.9|597.7|598.89|596.69|600.51|598.31|598.48|596.28|0
1634757300000|2021-10-20 19:15:00|598.69|596.49|597.87|595.67|598.69|596.49|596.66|594.46|0
1634757600000|2021-10-20 19:20:00|597.67|595.47|598.07|595.87|598.28|596.08|596.46|594.26|0
1634757900000|2021-10-20 19:25:00|597.87|595.67|596.66|594.46|598.28|596.08|596.66|594.46|0
1634758200000|2021-10-20 19:30:00|596.45|594.25|596.65|594.45|596.86|594.66|595.44|593.24|0
1634758500000|2021-10-20 19:35:00|596.45|594.25|593.82|591.62|596.45|594.25|593.82|591.62|0
1634758800000|2021-10-20 19:40:00|594.02|591.82|595.84|593.64|596.65|594.45|594.02|591.82|0
1634759100000|2021-10-20 19:45:00|596.04|593.84|596.14|593.94|598.06|595.86|596.04|593.84|0
1634759400000|2021-10-20 19:50:00|596.04|593.84|596.04|593.84|596.85|594.65|595.03|592.83|0
1634759700000|2021-10-20 19:55:00|595.63|593.43|599.48|597.28|599.48|597.28|595.43|593.23|0
1634760000000|2021-10-20 20:00:00|600.09|597.89|597.45|595.25|601.5|599.3|597.25|595.05|0
1634760300000|2021-10-20 20:05:00|597.25|595.05|595.84|593.64|597.85|595.65|595.64|593.44|0
1634760600000|2021-10-20 20:10:00|596.04|593.84|596.24|594.04|597.26|595.06|595.64|593.44|0
1634760900000|2021-10-20 20:15:00|596.04|593.44|596.64|594.04|596.85|594.25|595.84|593.24|0
1634761200000|2021-10-20 20:20:00|596.44|593.84|595.83|593.23|597.05|594.45|595.83|593.23|0
1634761500000|2021-10-20 20:25:00|595.23|592.63|596.03|593.43|596.64|594.04|595.23|592.63|0
1634761800000|2021-10-20 20:30:00|596.24|593.64|596.44|593.84|596.44|593.84|596.03|593.43|0
1634762100000|2021-10-20 20:35:00|596.43|593.83|596.84|594.24|596.84|594.24|596.43|593.83|0
1634762400000|2021-10-20 20:40:00|596.64|594.04|596.63|594.03|596.84|594.24|596.43|593.83|0
1634762700000|2021-10-20 20:45:00|596.84|594.24|596.23|593.63|597.04|594.44|596.23|593.63|0
1634763000000|2021-10-20 20:50:00|596.43|593.83|596.22|593.62|596.63|594.03|596.22|593.62|0
1634763300000|2021-10-20 20:55:00|596.32|593.72|596.32|593.72|596.63|594.03|596.22|593.62|0
1634763600000|2021-10-20 21:00:00|596.4|593.8|596.43|593.83|596.52|593.92|596.17|593.57|0
1634763900000|2021-10-20 21:05:00|596.52|593.92|596.63|594.03|596.63|594.03|596.31|593.71|0
1634764200000|2021-10-20 21:10:00|596.66|594.06|596.6|594|596.66|594.06|596.6|594|0
1634764500000|2021-10-20 21:15:00|596.54|593.94|596.33|593.73|596.54|593.94|596.22|593.62|0
1634764800000|2021-10-20 21:20:00|596.36|593.76|596.33|593.73|596.42|593.82|596.22|593.62|0
1634765100000|2021-10-20 21:25:00|596.36|593.76|596.65|594.05|596.65|594.05|596.33|593.73|0
1634765400000|2021-10-20 21:30:00|596.51|593.91|596.51|593.91|596.51|593.91|596.42|593.82|0
1634765700000|2021-10-20 21:35:00|596.35|593.75|596.21|593.61|596.35|593.75|596.12|593.52|0
1634766000000|2021-10-20 21:40:00|596.26|593.66|596.21|593.61|596.26|593.66|596.18|593.58|0
1634766300000|2021-10-20 21:45:00|596.26|593.66|596.12|593.52|596.29|593.69|596.12|593.52|0
1634766600000|2021-10-20 21:50:00|596.15|593.55|596.21|593.61|596.32|593.72|596.15|593.55|0
1634766900000|2021-10-20 21:55:00|596.23|593.63|596.2|593.6|596.23|593.63|596.2|593.6|0
1634767200000|2021-10-20 22:00:00|597.1|594.5|597|594.4|597.81|595.21|596.2|593.6|0
1634767500000|2021-10-20 22:05:00|596.8|594.2|596.39|593.79|597|594.4|596.39|593.79|0
1634767800000|2021-10-20 22:10:00|596.6|594|594.98|592.38|596.6|594|594.98|592.38|0
1634768100000|2021-10-20 22:15:00|594.87|592.27|596.19|593.59|596.19|593.59|594.77|592.17|0
1634768400000|2021-10-20 22:20:00|595.98|593.38|595.98|593.38|596.19|593.59|595.58|592.98|0
1634768700000|2021-10-20 22:25:00|596.18|593.58|595.58|592.98|596.18|593.58|595.58|592.98|0
1634769000000|2021-10-20 22:30:00|595.78|593.18|596.59|593.99|596.59|593.99|595.78|593.18|0
1634769300000|2021-10-20 22:35:00|596.79|594.19|596.58|593.98|597.19|594.59|596.28|593.68|0
1634769600000|2021-10-20 22:40:00|596.68|594.08|596.38|593.78|596.79|594.19|596.18|593.58|0
1634769900000|2021-10-20 22:45:00|596.58|593.98|596.38|593.78|596.58|593.98|596.27|593.67|0
1634770200000|2021-10-20 22:50:00|596.58|593.98|595.56|592.96|596.58|593.98|595.36|592.76|0
1634770500000|2021-10-20 22:55:00|595.77|593.17|595.77|593.17|595.97|593.37|595.36|592.76|0
1634770800000|2021-10-20 23:00:00|595.97|593.37|596.87|594.27|596.98|594.38|595.97|593.37|0
1634771100000|2021-10-20 23:05:00|596.77|594.17|596.37|593.77|596.98|594.38|596.17|593.57|0
1634771400000|2021-10-20 23:10:00|596.57|593.97|596.37|593.77|596.77|594.17|596.37|593.77|0
1634771700000|2021-10-20 23:15:00|596.16|593.56|594.95|592.35|596.16|593.56|594.95|592.35|0
1634772000000|2021-10-20 23:20:00|594.74|592.14|595.15|592.55|595.35|592.75|594.54|591.94|0
1634772300000|2021-10-20 23:25:00|594.94|592.34|595.35|592.75|595.55|592.95|594.74|592.14|0
1634772600000|2021-10-20 23:30:00|595.14|592.54|594.94|592.34|595.55|592.95|594.94|592.34|0
1634772900000|2021-10-20 23:35:00|595.14|592.54|595.14|592.54|595.55|592.95|594.74|592.14|0
1634773200000|2021-10-20 23:40:00|594.94|592.34|595.34|592.74|595.54|592.94|594.94|592.34|0
1634773500000|2021-10-20 23:45:00|595.24|592.64|594.13|591.53|595.34|592.74|594.13|591.53|0
1634773800000|2021-10-20 23:50:00|594.33|591.73|592.91|590.31|594.33|591.73|592.91|590.31|0
1634774100000|2021-10-20 23:55:00|593.01|590.41|592.91|590.31|593.72|591.12|592.91|590.31|0
1634774400000|2021-10-21 00:00:00|593.11|590.51|593.11|590.51|593.92|591.32|591.79|589.19|0
1634774700000|2021-10-21 00:05:00|593.31|590.71|593.71|591.11|593.92|591.32|593.31|590.71|0
1634775000000|2021-10-21 00:10:00|593.91|591.31|594.52|591.92|594.52|591.92|593.51|590.91|0
1634775300000|2021-10-21 00:15:00|594.32|591.72|592.5|589.9|594.32|591.72|591.69|589.09|0
1634775600000|2021-10-21 00:20:00|592.29|589.69|592.9|590.3|592.9|590.3|591.78|589.18|0
1634775900000|2021-10-21 00:25:00|592.7|590.1|592.29|589.69|593.1|590.5|592.29|589.69|0
1634776200000|2021-10-21 00:30:00|592.49|589.89|592.29|589.69|592.69|590.09|591.68|589.08|0
1634776500000|2021-10-21 00:35:00|592.49|589.89|594.1|591.5|594.31|591.71|592.29|589.69|0
1634776800000|2021-10-21 00:40:00|593.9|591.3|593.7|591.1|593.9|591.3|593.29|590.69|0
1634777100000|2021-10-21 00:45:00|593.49|590.89|593.9|591.3|594.1|591.5|593.29|590.69|0
1634777400000|2021-10-21 00:50:00|593.69|591.09|592.78|590.18|593.69|591.09|592.68|590.08|0
1634777700000|2021-10-21 00:55:00|592.68|590.08|593.29|590.69|593.49|590.89|592.48|589.88|0
1634778000000|2021-10-21 01:00:00|593.08|590.48|592.27|589.67|593.08|590.48|592.07|589.47|0
1634778300000|2021-10-21 01:05:00|592.48|589.88|592.07|589.47|592.68|590.08|591.67|589.07|0
1634778600000|2021-10-21 01:10:00|592.17|589.57|592.77|590.17|593.08|590.48|591.87|589.27|0
1634778900000|2021-10-21 01:15:00|592.88|590.28|593.28|590.68|593.89|591.29|592.47|589.87|0
1634779200000|2021-10-21 01:20:00|593.37|590.77|593.28|590.68|594.08|591.48|593.08|590.48|0
1634779500000|2021-10-21 01:25:00|593.37|590.77|592.06|589.46|593.37|590.77|591.86|589.26|0
1634779800000|2021-10-21 01:30:00|592.26|589.66|593.27|590.67|593.27|590.67|591.86|589.26|0
1634780100000|2021-10-21 01:35:00|593.47|590.87|596.5|593.9|596.81|594.21|593.47|590.87|0
1634780400000|2021-10-21 01:40:00|596.71|594.11|596.1|593.5|597.11|594.51|596.1|593.5|0
1634780700000|2021-10-21 01:45:00|596.3|593.7|597.11|594.51|597.11|594.51|596.19|593.59|0
1634781000000|2021-10-21 01:50:00|597.31|594.71|597.51|594.91|597.92|595.32|596.8|594.2|0
1634781300000|2021-10-21 01:55:00|597.61|595.01|597.31|594.71|597.92|595.32|596.9|594.3|0
1634781600000|2021-10-21 02:00:00|597.1|594.5|597.1|594.5|597.51|594.91|597.1|594.5|0
1634781900000|2021-10-21 02:05:00|597.2|594.6|597.3|594.7|597.51|594.91|597.1|594.5|0
1634782200000|2021-10-21 02:10:00|597.4|594.8|597.3|594.7|597.71|595.11|596.9|594.3|0
1634782500000|2021-10-21 02:15:00|597.4|594.8|596.89|594.29|597.7|595.1|596.89|594.29|0
1634782800000|2021-10-21 02:20:00|597.09|594.49|597.3|594.7|597.5|594.9|596.69|594.09|0
1634783100000|2021-10-21 02:25:00|597.5|594.9|598.1|595.5|598.1|595.5|597.29|594.69|0
1634783400000|2021-10-21 02:30:00|598|595.4|597.49|594.89|598.51|595.91|597.49|594.89|0
1634783700000|2021-10-21 02:35:00|597.7|595.1|598.1|595.5|598.1|595.5|597.29|594.69|0
1634784000000|2021-10-21 02:40:00|597.9|595.3|597.29|594.69|597.9|595.3|597.29|594.69|0
1634784300000|2021-10-21 02:45:00|597.49|594.89|597.28|594.68|597.89|595.29|597.08|594.48|0
1634784600000|2021-10-21 02:50:00|597.08|594.48|597.08|594.48|597.49|594.89|596.68|594.08|0
1634784900000|2021-10-21 02:55:00|596.88|594.28|597.28|594.68|597.48|594.88|596.88|594.28|0
1634785200000|2021-10-21 03:00:00|597.08|594.48|597.08|594.48|597.48|594.88|596.87|594.27|0
1634785500000|2021-10-21 03:05:00|596.87|594.27|596.87|594.27|597.08|594.48|596.67|594.07|0
1634785800000|2021-10-21 03:10:00|596.67|594.07|596.87|594.27|596.87|594.27|596.67|594.07|0
1634786100000|2021-10-21 03:15:00|597.07|594.47|595.65|593.05|597.07|594.47|595.65|593.05|0
1634786400000|2021-10-21 03:20:00|595.45|592.85|595.45|592.85|596.06|593.46|594.84|592.24|0
1634786700000|2021-10-21 03:25:00|595.24|592.64|595.44|592.84|595.85|593.25|595.24|592.64|0
1634787000000|2021-10-21 03:30:00|595.24|592.64|594.84|592.24|595.65|593.05|594.84|592.24|0
1634787300000|2021-10-21 03:35:00|595.04|592.44|595.64|593.04|595.64|593.04|594.84|592.24|0
1634787600000|2021-10-21 03:40:00|595.44|592.84|595.44|592.84|595.64|593.04|595.24|592.64|0
1634787900000|2021-10-21 03:45:00|595.33|592.73|595.03|592.43|595.64|593.04|595.03|592.43|0
1634788200000|2021-10-21 03:50:00|594.83|592.23|595.03|592.43|595.03|592.43|594.83|592.23|0
1634788500000|2021-10-21 03:55:00|594.83|592.23|593.41|590.81|595.03|592.43|593.41|590.81|0
1634788800000|2021-10-21 04:00:00|593.61|591.01|593.81|591.21|594.22|591.62|593.41|590.81|0
1634789100000|2021-10-21 04:05:00|593.61|591.01|593.41|590.81|593.61|591.01|593.2|590.6|0
1634789400000|2021-10-21 04:10:00|593.4|590.8|591.99|589.39|593.4|590.8|591.79|589.19|0
1634789700000|2021-10-21 04:15:00|591.79|589.19|590.17|587.57|591.79|589.19|589.57|586.97|0
1634790000000|2021-10-21 04:20:00|589.97|587.37|590.98|588.38|591.27|588.67|589.97|587.37|0
1634790300000|2021-10-21 04:25:00|590.87|588.27|589.96|587.36|590.98|588.38|589.56|586.96|0
1634790600000|2021-10-21 04:30:00|589.76|587.16|589.56|586.96|589.96|587.36|589.16|586.56|0
1634790900000|2021-10-21 04:35:00|589.36|586.76|590.95|588.35|591.15|588.55|589.16|586.56|0
1634791200000|2021-10-21 04:40:00|590.75|588.15|591.55|588.95|591.76|589.16|590.75|588.15|0
1634791500000|2021-10-21 04:45:00|591.45|588.85|591.24|588.64|591.55|588.95|590.95|588.35|0
1634791800000|2021-10-21 04:50:00|591.35|588.75|591.35|588.75|591.75|589.15|591.15|588.55|0
1634792100000|2021-10-21 04:55:00|591.44|588.84|591.85|589.25|591.95|589.35|590.94|588.34|0
1634792400000|2021-10-21 05:00:00|591.95|589.35|590.74|588.14|591.95|589.35|590.34|587.74|0
1634792700000|2021-10-21 05:05:00|590.94|588.34|590.53|587.93|591.34|588.74|590.43|587.83|0
1634793000000|2021-10-21 05:10:00|590.74|588.14|590.13|587.53|590.94|588.34|590.13|587.53|0
1634793300000|2021-10-21 05:15:00|589.93|587.33|589.62|587.02|589.93|587.33|587.92|585.32|0
1634793600000|2021-10-21 05:20:00|589.52|586.92|588.92|586.32|589.62|587.02|588.72|586.12|0
1634793900000|2021-10-21 05:25:00|589.12|586.52|589.72|587.12|589.72|587.12|588.51|585.91|0
1634794200000|2021-10-21 05:30:00|589.52|586.92|589.81|587.21|590.12|587.52|589.12|586.52|0
1634794500000|2021-10-21 05:35:00|589.72|587.12|589.31|586.71|590.12|587.52|589.31|586.71|0
1634794800000|2021-10-21 05:40:00|589.51|586.91|588.3|585.7|589.51|586.91|588.1|585.5|0
1634795100000|2021-10-21 05:45:00|587.9|585.3|587.9|585.3|588.71|586.11|587.5|584.9|0
1634795400000|2021-10-21 05:50:00|587.8|585.2|589.31|586.71|589.31|586.71|587.3|584.7|0
1634795700000|2021-10-21 05:55:00|589.11|586.51|589.51|586.91|589.71|587.11|588.9|586.3|0
1634796000000|2021-10-21 06:00:00|589.3|586.7|591.11|588.51|591.92|589.32|589.1|586.5|0
1634796300000|2021-10-21 06:05:00|591.32|588.72|591.31|588.71|591.92|589.32|590.91|588.31|0
1634796600000|2021-10-21 06:10:00|591.52|588.92|591.11|588.51|591.92|589.32|590.1|587.5|0
1634796900000|2021-10-21 06:15:00|591.31|588.71|590.91|588.31|591.71|589.11|590.4|587.8|0
1634797200000|2021-10-21 06:20:00|591.11|588.51|590.7|588.1|591.31|588.71|590.5|587.9|0
1634797500000|2021-10-21 06:25:00|590.9|588.3|590.9|588.3|590.9|588.3|590.3|587.7|0
1634797800000|2021-10-21 06:30:00|590.7|588.1|589.89|587.29|590.7|588.1|588.89|586.29|0
1634798100000|2021-10-21 06:35:00|590.09|587.49|589.99|587.39|590.5|587.9|589.69|587.09|0
1634798400000|2021-10-21 06:40:00|590.09|587.49|588.88|586.28|590.49|587.89|588.88|586.28|0
1634798700000|2021-10-21 06:45:00|589.08|586.48|588.68|586.08|589.08|586.48|588.68|586.08|0
1634799000000|2021-10-21 06:50:00|588.48|585.88|586.87|584.27|588.88|586.28|586.87|584.27|0
1634799300000|2021-10-21 06:55:00|586.66|584.06|587.27|584.67|587.67|585.07|586.06|583.46|0
1634799600000|2021-10-21 07:00:00|587.06|584.46|587.26|584.66|587.56|584.96|585.25|582.65|0
1634799900000|2021-10-21 07:05:00|587.06|585.06|588.52|586.32|588.52|586.32|584.12|581.92|0
1634800200000|2021-10-21 07:10:00|588.41|586.21|587.71|585.51|590.13|587.93|587.11|584.91|0
1634800500000|2021-10-21 07:15:00|587.91|585.71|587.71|585.51|588.31|586.11|587.31|585.11|0
1634800800000|2021-10-21 07:20:00|587.91|585.71|589.12|586.92|590.12|587.92|587.91|585.71|0
1634801100000|2021-10-21 07:25:00|589.32|587.12|590.93|588.73|591.73|589.53|589.11|586.91|0
1634801400000|2021-10-21 07:30:00|591.13|588.93|592.34|590.14|592.34|590.14|590.52|588.32|0
1634801700000|2021-10-21 07:35:00|592.14|589.94|590.92|588.72|592.34|590.14|590.72|588.52|0
1634802000000|2021-10-21 07:40:00|591.12|588.92|590.92|588.72|591.53|589.33|590.52|588.32|0
1634802300000|2021-10-21 07:45:00|591.12|588.92|590.92|588.72|591.53|589.33|590.51|588.31|0
1634802600000|2021-10-21 07:50:00|590.72|588.52|591.12|588.92|591.52|589.32|590.72|588.52|0
1634802900000|2021-10-21 07:55:00|591.01|588.81|590.91|588.71|592.33|590.13|590.91|588.71|0
1634803200000|2021-10-21 08:00:00|591.32|589.12|588.9|586.7|591.32|589.12|588.69|586.49|0
1634803500000|2021-10-21 08:05:00|589.1|586.9|587.69|585.49|589.3|587.1|587.48|585.28|0
1634803800000|2021-10-21 08:10:00|587.48|585.28|589.09|586.89|589.8|587.6|587.48|585.28|0
1634804100000|2021-10-21 08:15:00|589.19|586.99|589.49|587.29|590.3|588.1|589.09|586.89|0
1634804400000|2021-10-21 08:20:00|589.7|587.5|588.18|585.98|589.7|587.5|588.08|585.88|0
1634804700000|2021-10-21 08:25:00|588.28|586.08|587.68|585.48|588.48|586.28|587.68|585.48|0
1634805000000|2021-10-21 08:30:00|587.88|585.68|588.68|586.48|588.68|586.48|587.68|585.48|0
1634805300000|2021-10-21 08:35:00|588.88|586.68|589.08|586.88|589.08|586.88|587.87|585.67|0
1634805600000|2021-10-21 08:40:00|589.28|587.08|589.08|586.88|589.48|587.28|588.88|586.68|0
1634805900000|2021-10-21 08:45:00|589.18|586.98|588.07|585.87|589.28|587.08|587.87|585.67|0
1634806200000|2021-10-21 08:50:00|588.27|586.07|589.28|587.08|589.68|587.48|588.27|586.07|0
1634806500000|2021-10-21 08:55:00|589.48|587.28|588.67|586.47|589.48|587.28|588.67|586.47|0
1634806800000|2021-10-21 09:00:00|588.87|586.67|589.88|587.68|589.88|587.68|588.67|586.47|0
1634807100000|2021-10-21 09:05:00|589.68|587.48|588.67|586.47|590.28|588.08|588.67|586.47|0
1634807400000|2021-10-21 09:10:00|588.87|586.67|588.86|586.66|589.67|587.47|588.66|586.46|0
1634807700000|2021-10-21 09:15:00|589.07|586.87|588.56|586.36|589.87|587.67|588.46|586.26|0
1634808000000|2021-10-21 09:20:00|588.66|586.46|589.06|586.86|589.26|587.06|588.46|586.26|0
1634808300000|2021-10-21 09:25:00|589.16|586.96|589.66|587.46|589.66|587.46|588.66|586.46|0
1634808600000|2021-10-21 09:30:00|589.46|587.26|589.86|587.66|589.86|587.66|589.06|586.86|0
1634808900000|2021-10-21 09:35:00|590.07|587.87|590.26|588.06|590.47|588.27|589.56|587.36|0
1634809200000|2021-10-21 09:40:00|590.47|588.27|590.46|588.26|590.87|588.67|590.26|588.06|0
1634809500000|2021-10-21 09:45:00|590.67|588.47|590.36|588.16|590.87|588.67|590.26|588.06|0
1634809800000|2021-10-21 09:50:00|590.66|588.46|590.86|588.66|591.47|589.27|590.46|588.26|0
1634810100000|2021-10-21 09:55:00|590.66|588.46|591.47|589.27|591.47|589.27|590.66|588.46|0
1634810400000|2021-10-21 10:00:00|591.26|589.06|591.87|589.67|592.07|589.87|591.26|589.06|0
1634810700000|2021-10-21 10:05:00|591.67|589.47|590.55|588.35|591.87|589.67|590.14|587.94|0
1634811000000|2021-10-21 10:10:00|590.75|588.55|590.34|588.14|590.75|588.55|589.54|587.34|0
1634811300000|2021-10-21 10:15:00|590.14|587.94|590.34|588.14|590.75|588.55|589.94|587.74|0
1634811600000|2021-10-21 10:20:00|590.54|588.34|589.13|586.93|590.74|588.54|589.13|586.93|0
1634811900000|2021-10-21 10:25:00|589.33|587.13|588.52|586.32|589.73|587.53|588.32|586.12|0
1634812200000|2021-10-21 10:30:00|588.72|586.52|589.33|587.13|589.53|587.33|588.72|586.52|0
1634812500000|2021-10-21 10:35:00|589.22|587.02|590.33|588.13|590.53|588.33|589.13|586.93|0
1634812800000|2021-10-21 10:40:00|590.43|588.23|589.73|587.53|590.53|588.33|589.73|587.53|0
1634813100000|2021-10-21 10:45:00|589.93|587.73|589.52|587.32|590.33|588.13|589.42|587.22|0
1634813400000|2021-10-21 10:50:00|589.32|587.12|588.11|585.91|589.32|587.12|587.8|585.6|0
1634813700000|2021-10-21 10:55:00|588.31|586.11|588.31|586.11|588.31|586.11|587.7|585.5|0
1634814000000|2021-10-21 11:00:00|588.51|586.31|588.51|586.31|588.91|586.71|588.31|586.11|0
1634814300000|2021-10-21 11:05:00|588.31|586.11|589.11|586.91|589.51|587.31|588.31|586.11|0
1634814600000|2021-10-21 11:10:00|588.91|586.71|589.11|586.91|589.31|587.11|588.5|586.3|0
1634814900000|2021-10-21 11:15:00|588.91|586.71|589.91|587.71|590.11|587.91|588.91|586.71|0
1634815200000|2021-10-21 11:20:00|590.11|587.91|590.11|587.91|590.72|588.52|589.91|587.71|0
1634815500000|2021-10-21 11:25:00|589.91|587.71|589.1|586.9|589.91|587.71|588.5|586.3|0
1634815800000|2021-10-21 11:30:00|588.9|586.7|589.3|587.1|589.7|587.5|588.9|586.7|0
1634816100000|2021-10-21 11:35:00|589.1|586.9|589.3|587.1|589.7|587.5|589.1|586.9|0
1634816400000|2021-10-21 11:40:00|589.7|587.5|588.69|586.49|589.9|587.7|588.69|586.49|0
1634816700000|2021-10-21 11:45:00|588.49|586.29|588.69|586.49|589.09|586.89|588.49|586.29|0
1634817000000|2021-10-21 11:50:00|588.89|586.69|588.49|586.29|589.09|586.89|588.08|585.88|0
1634817300000|2021-10-21 11:55:00|588.28|586.08|587.48|585.28|588.28|586.08|586.87|584.67|0
1634817600000|2021-10-21 12:00:00|587.68|585.48|587.88|585.68|587.88|585.68|587.27|585.07|0
1634817900000|2021-10-21 12:05:00|588.08|585.88|588.68|586.48|589.08|586.88|587.88|585.68|0
1634818200000|2021-10-21 12:10:00|588.48|586.28|588.48|586.28|588.68|586.48|588.08|585.88|0
1634818500000|2021-10-21 12:15:00|588.68|586.48|587.87|585.67|588.68|586.48|587.27|585.07|0
1634818800000|2021-10-21 12:20:00|588.07|585.87|588.67|586.47|589.08|586.88|588.07|585.87|0
1634819100000|2021-10-21 12:25:00|588.88|586.68|588.27|586.07|588.88|586.68|588.07|585.87|0
1634819400000|2021-10-21 12:30:00|588.37|586.17|591.29|589.09|591.29|589.09|588.37|586.17|0
1634819700000|2021-10-21 12:35:00|591.09|588.89|592.1|589.9|592.7|590.5|590.69|588.49|0
1634820000000|2021-10-21 12:40:00|591.89|589.69|593.71|591.51|593.71|591.51|591.29|589.09|0
1634820300000|2021-10-21 12:45:00|593.91|591.71|592.7|590.5|593.91|591.71|592.5|590.3|0
1634820600000|2021-10-21 12:50:00|592.5|590.3|591.08|588.88|593.3|591.1|591.08|588.88|0
1634820900000|2021-10-21 12:55:00|590.88|588.68|590.67|588.47|591.48|589.28|590.67|588.47|0
1634821200000|2021-10-21 13:00:00|590.88|588.68|591.08|588.88|591.08|588.88|589.46|587.26|0
1634821500000|2021-10-21 13:05:00|591.28|589.08|590.87|588.67|591.68|589.48|590.67|588.47|0
1634821800000|2021-10-21 13:10:00|591.07|588.87|592.28|590.08|592.49|590.29|591.07|588.87|0
1634822100000|2021-10-21 13:15:00|592.08|589.88|591.47|589.27|592.69|590.49|591.47|589.27|0
1634822400000|2021-10-21 13:20:00|591.67|589.47|593.29|591.09|593.29|591.09|591.67|589.47|0
1634822700000|2021-10-21 13:25:00|593.49|591.29|594.09|591.89|595.11|592.91|593.49|591.29|0
1634823000000|2021-10-21 13:30:00|593.89|591.69|593.08|590.88|595.31|593.11|591.06|588.86|0
1634823300000|2021-10-21 13:35:00|592.88|590.68|591.67|589.47|593.28|591.08|590.46|588.26|0
1634823600000|2021-10-21 13:40:00|591.46|589.26|592.47|590.27|593.08|590.88|590.86|588.66|0
1634823900000|2021-10-21 13:45:00|592.67|590.47|594.94|592.74|595.55|593.35|592.67|590.47|0
1634824200000|2021-10-21 13:50:00|595.14|592.94|596.56|594.36|597.98|595.78|595.14|592.94|0
1634824500000|2021-10-21 13:55:00|596.36|594.16|596.35|594.15|596.76|594.56|594.94|592.74|0
1634824800000|2021-10-21 14:00:00|596.15|593.95|596.76|594.56|597.16|594.96|594.94|592.74|0
1634825100000|2021-10-21 14:05:00|596.96|594.76|598.17|595.97|598.58|596.38|595.74|593.54|0
1634825400000|2021-10-21 14:10:00|598.58|596.38|597.56|595.36|598.58|596.38|596.15|593.95|0
1634825700000|2021-10-21 14:15:00|597.36|595.16|598.17|595.97|598.77|596.57|596.55|594.35|0
1634826000000|2021-10-21 14:20:00|597.96|595.76|597.76|595.56|598.57|596.37|596.95|594.75|0
1634826300000|2021-10-21 14:25:00|597.96|595.76|599.98|597.78|600.19|597.99|597.15|594.95|0
1634826600000|2021-10-21 14:30:00|600.19|597.99|600.59|598.39|600.79|598.59|598.97|596.77|0
1634826900000|2021-10-21 14:35:00|600.79|598.59|599.78|597.58|601|598.8|599.17|596.97|0
1634827200000|2021-10-21 14:40:00|599.98|597.78|600.59|598.39|600.79|598.59|599.37|597.17|0
1634827500000|2021-10-21 14:45:00|600.79|598.59|602.82|600.62|603.43|601.23|600.59|598.39|0
1634827800000|2021-10-21 14:50:00|602.61|600.41|600.18|597.98|602.61|600.41|599.97|597.77|0
1634828100000|2021-10-21 14:55:00|600.38|598.18|599.16|596.96|601.39|599.19|599.16|596.96|0
1634828400000|2021-10-21 15:00:00|599.36|597.16|599.36|597.16|600.98|598.78|599.36|597.16|0
1634828700000|2021-10-21 15:05:00|599.56|597.36|597.13|594.93|599.56|597.36|596.93|594.73|0
1634829000000|2021-10-21 15:10:00|596.93|594.73|597.53|595.33|597.84|595.64|596.12|593.92|0
1634829300000|2021-10-21 15:15:00|597.33|595.13|595.31|593.11|597.74|595.54|595.1|592.9|0
1634829600000|2021-10-21 15:20:00|595.71|593.51|596.32|594.12|596.72|594.52|594.5|592.3|0
1634829900000|2021-10-21 15:25:00|596.52|594.32|591.87|589.67|596.92|594.72|591.67|589.47|0
1634830200000|2021-10-21 15:30:00|591.47|589.27|592.27|590.07|593.68|591.48|591.26|589.06|0
1634830500000|2021-10-21 15:35:00|591.96|589.76|594.29|592.09|594.29|592.09|591.66|589.46|0
1634830800000|2021-10-21 15:40:00|594.09|591.89|594.28|592.08|594.29|592.09|592.67|590.47|0
1634831100000|2021-10-21 15:45:00|594.49|592.29|595.5|593.3|595.5|593.3|594.08|591.88|0
1634831400000|2021-10-21 15:50:00|595.7|593.5|595.09|592.89|596.3|594.1|594.28|592.08|0
1634831700000|2021-10-21 15:55:00|595.29|593.09|595.9|593.7|596.3|594.1|595.29|593.09|0
1634832000000|2021-10-21 16:00:00|596.1|593.9|597.31|595.11|597.72|595.52|596.1|593.9|0
1634832300000|2021-10-21 16:05:00|597.51|595.31|594.5|592.3|597.71|595.51|593.69|591.49|0
1634832600000|2021-10-21 16:10:00|594.7|592.5|596.73|594.53|596.73|594.53|594.1|591.9|0
1634832900000|2021-10-21 16:15:00|596.93|594.73|596.12|593.92|596.93|594.73|595.51|593.31|0
1634833200000|2021-10-21 16:20:00|596.32|594.12|596.93|594.73|597.63|595.43|595.91|593.71|0
1634833500000|2021-10-21 16:25:00|597.13|594.93|597.13|594.93|597.33|595.13|596.32|594.12|0
1634833800000|2021-10-21 16:30:00|596.92|594.72|595.91|593.71|597.22|595.02|595.91|593.71|0
1634834100000|2021-10-21 16:35:00|595.71|593.51|595.91|593.71|595.91|593.71|594.9|592.7|0
1634834400000|2021-10-21 16:40:00|596.11|593.91|596.11|593.91|596.51|594.31|595.7|593.5|0
1634834700000|2021-10-21 16:45:00|596.31|594.11|595.09|592.89|596.51|594.31|595.09|592.89|0
1634835000000|2021-10-21 16:50:00|595.29|593.09|596.31|594.11|596.31|594.11|594.89|592.69|0
1634835300000|2021-10-21 16:55:00|596.1|593.9|596.51|594.31|597.52|595.32|595.7|593.5|0
1634835600000|2021-10-21 17:00:00|596.3|594.1|596.91|594.71|597.52|595.32|596.1|593.9|0
1634835900000|2021-10-21 17:05:00|597.11|594.91|597.11|594.91|597.72|595.52|596.7|594.5|0
1634836200000|2021-10-21 17:10:00|596.91|594.71|596.3|594.1|597.31|595.11|595.89|593.69|0
1634836500000|2021-10-21 17:15:00|596.5|594.3|596.09|593.89|596.7|594.5|595.69|593.49|0
1634836800000|2021-10-21 17:20:00|596.29|594.09|597.31|595.11|597.31|595.11|596.29|594.09|0
1634837100000|2021-10-21 17:25:00|597.51|595.31|597.91|595.71|598.52|596.32|597.1|594.9|0
1634837400000|2021-10-21 17:30:00|598.11|595.91|598.52|596.32|598.52|596.32|597.71|595.51|0
1634837700000|2021-10-21 17:35:00|598.31|596.11|598.52|596.32|598.52|596.32|598.11|595.91|0
1634838000000|2021-10-21 17:40:00|598.31|596.11|597.7|595.5|598.72|596.52|597.7|595.5|0
1634838300000|2021-10-21 17:45:00|597.91|595.71|596.89|594.69|597.91|595.71|596.49|594.29|0
1634838600000|2021-10-21 17:50:00|596.69|594.49|593.65|591.45|596.69|594.49|593.65|591.45|0
1634838900000|2021-10-21 17:55:00|594.05|591.85|594.86|592.66|595.47|593.27|593.85|591.65|0
1634839200000|2021-10-21 18:00:00|595.06|592.86|595.87|593.67|596.68|594.48|594.75|592.55|0
1634839500000|2021-10-21 18:05:00|596.07|593.87|596.07|593.87|596.88|594.68|596.07|593.87|0
1634839800000|2021-10-21 18:10:00|595.87|593.67|595.26|593.06|595.87|593.67|595.06|592.86|0
1634840100000|2021-10-21 18:15:00|595.46|593.26|597.89|595.69|598.3|596.1|595.46|593.26|0
1634840400000|2021-10-21 18:20:00|597.69|595.49|597.68|595.48|598.09|595.89|596.67|594.47|0
1634840700000|2021-10-21 18:25:00|597.89|595.69|598.49|596.29|598.9|596.7|597.68|595.48|0
1634841000000|2021-10-21 18:30:00|598.7|596.5|598.49|596.29|598.9|596.7|598.29|596.09|0
1634841300000|2021-10-21 18:35:00|598.29|596.09|597.88|595.68|598.69|596.49|597.48|595.28|0
1634841600000|2021-10-21 18:40:00|597.68|595.48|598.08|595.88|598.08|595.88|597.27|595.07|0
1634841900000|2021-10-21 18:45:00|597.88|595.68|598.69|596.49|598.89|596.69|597.47|595.27|0
1634842200000|2021-10-21 18:50:00|598.49|596.29|598.69|596.49|598.89|596.69|598.48|596.28|0
1634842500000|2021-10-21 18:55:00|598.89|596.69|599.09|596.89|599.09|596.89|598.68|596.48|0
1634842800000|2021-10-21 19:00:00|599.29|597.09|601.12|598.92|601.53|599.33|599.29|597.09|0
1634843100000|2021-10-21 19:05:00|601.32|599.12|601.52|599.32|602.74|600.54|601.12|598.92|0
1634843400000|2021-10-21 19:10:00|601.73|599.53|601.93|599.73|602.34|600.14|601.52|599.32|0
1634843700000|2021-10-21 19:15:00|601.72|599.52|603.15|600.95|604.57|602.37|601.52|599.32|0
1634844000000|2021-10-21 19:20:00|603.35|601.15|605.18|602.98|605.38|603.18|603.35|601.15|0
1634844300000|2021-10-21 19:25:00|605.28|603.08|605.38|603.18|605.79|603.59|604.57|602.37|0
1634844600000|2021-10-21 19:30:00|605.48|603.28|604.56|602.36|605.79|603.59|603.95|601.75|0
1634844900000|2021-10-21 19:35:00|604.36|602.16|603.95|601.75|605.38|603.18|603.95|601.75|0
1634845200000|2021-10-21 19:40:00|604.15|601.95|604.97|602.77|604.97|602.77|603.14|600.94|0
1634845500000|2021-10-21 19:45:00|604.76|602.56|604.56|602.36|604.76|602.56|603.95|601.75|0
1634845800000|2021-10-21 19:50:00|603.54|601.34|606.19|603.99|606.19|603.99|603.54|601.34|0
1634846100000|2021-10-21 19:55:00|605.78|603.58|609.65|607.45|610.27|608.07|605.78|603.58|0
1634846400000|2021-10-21 20:00:00|608.43|606.23|607.61|605.41|609.65|607.45|607.4|605.2|0
1634846700000|2021-10-21 20:05:00|607.81|605.61|609.85|607.65|609.85|607.65|607.81|605.61|0
1634847000000|2021-10-21 20:10:00|609.65|607.45|607.81|605.61|609.65|607.45|607.6|605.4|0
1634847300000|2021-10-21 20:15:00|607.4|604.8|604.34|601.74|607.4|604.8|603.93|601.33|0
1634847600000|2021-10-21 20:20:00|604.54|601.94|602.71|600.11|604.95|602.35|602.5|599.9|0
1634847900000|2021-10-21 20:25:00|602.6|600|602.09|599.49|602.91|600.31|601.28|598.68|0
1634848200000|2021-10-21 20:30:00|601.89|599.29|601.89|599.29|602.5|599.9|600.06|597.46|0
1634848500000|2021-10-21 20:35:00|601.69|599.09|600.67|598.07|602.09|599.49|600.46|597.86|0
1634848800000|2021-10-21 20:40:00|600.46|597.86|600.26|597.66|600.87|598.27|599.25|596.65|0
1634849100000|2021-10-21 20:45:00|600.46|597.86|601.88|599.28|602.7|600.1|600.26|597.66|0
1634849400000|2021-10-21 20:50:00|601.68|599.08|602.9|600.3|603.1|600.5|601.27|598.67|0
1634849700000|2021-10-21 20:55:00|603.1|600.5|601.16|598.56|603.1|600.5|601.16|598.56|0
1634850000000|2021-10-21 21:00:00|601.5|598.9|602.62|600.02|602.92|600.32|601.5|598.9|0
1634850300000|2021-10-21 21:05:00|602.59|599.99|602.79|600.19|602.83|600.23|602.5|599.9|0
1634850600000|2021-10-21 21:10:00|602.59|599.99|601.76|599.16|602.59|599.99|601.76|599.16|0
1634850900000|2021-10-21 21:15:00|601.67|599.07|601.96|599.36|602.32|599.72|601.4|598.8|0
1634851200000|2021-10-21 21:20:00|602.11|599.51|601.81|599.21|602.55|599.95|601.81|599.21|0
1634851500000|2021-10-21 21:25:00|601.99|599.39|601.99|599.39|601.99|599.39|601.6|599|0
1634851800000|2021-10-21 21:30:00|601.92|599.32|601.77|599.17|601.95|599.35|601.57|598.97|0
1634852100000|2021-10-21 21:35:00|601.75|599.15|601.57|598.97|601.75|599.15|601.54|598.94|0
1634852400000|2021-10-21 21:40:00|601.63|599.03|601.59|598.99|601.77|599.17|601.24|598.64|0
1634852700000|2021-10-21 21:45:00|601.71|599.11|601.74|599.14|601.77|599.17|601.5|598.9|0
1634853000000|2021-10-21 21:50:00|601.77|599.17|601.94|599.34|601.98|599.38|601.74|599.14|0
1634853300000|2021-10-21 21:55:00|602.07|599.47|601.09|598.49|602.07|599.47|600.97|598.37|0
1634853600000|2021-10-21 22:00:00|601.54|598.94|599.62|597.02|601.54|598.94|599.21|596.61|0
1634853900000|2021-10-21 22:05:00|599.61|597.01|598.7|596.1|599.61|597.01|597.79|595.19|0
1634854200000|2021-10-21 22:10:00|598.8|596.2|599.41|596.81|599.41|596.81|598.8|596.2|0
1634854500000|2021-10-21 22:15:00|599.81|597.21|600.83|598.23|601.03|598.43|599.81|597.21|0
1634854800000|2021-10-21 22:20:00|600.62|598.02|600.62|598.02|601.23|598.63|600.42|597.82|0
1634855100000|2021-10-21 22:25:00|600.42|597.82|600.01|597.41|600.62|598.02|599.2|596.6|0
1634855400000|2021-10-21 22:30:00|600.11|597.51|600.62|598.02|600.82|598.22|599.81|597.21|0
1634855700000|2021-10-21 22:35:00|600.82|598.22|600.51|597.91|601.23|598.63|600.41|597.81|0
1634856000000|2021-10-21 22:40:00|600.62|598.02|600.41|597.81|601.23|598.63|600.41|597.81|0
1634856300000|2021-10-21 22:45:00|600.61|598.01|600.81|598.21|601.22|598.62|600.41|597.81|0
1634856600000|2021-10-21 22:50:00|600.41|597.81|601.22|598.62|601.22|598.62|600.41|597.81|0
1634856900000|2021-10-21 22:55:00|601.42|598.82|600.1|597.5|601.42|598.82|600|597.4|0
1634857200000|2021-10-21 23:00:00|600.2|597.6|599.59|596.99|600.4|597.8|599.48|596.88|0
1634857500000|2021-10-21 23:05:00|599.39|596.79|600.6|598|601.42|598.82|598.78|596.18|0
1634857800000|2021-10-21 23:10:00|600.4|597.8|601.41|598.81|601.71|599.11|600.4|597.8|0
1634858100000|2021-10-21 23:15:00|601.21|598.61|601|598.4|601.21|598.61|600.6|598|0
1634858400000|2021-10-21 23:20:00|601.21|598.61|599.99|597.39|601.21|598.61|599.58|596.98|0
1634858700000|2021-10-21 23:25:00|599.88|597.28|599.88|597.28|599.99|597.39|599.58|596.98|0
1634859000000|2021-10-21 23:30:00|599.78|597.18|599.98|597.38|600.19|597.59|599.58|596.98|0
1634859300000|2021-10-21 23:35:00|599.78|597.18|600.39|597.79|600.39|597.79|599.58|596.98|0
1634859600000|2021-10-21 23:40:00|600.48|597.88|599.17|596.57|600.59|597.99|599.17|596.57|0
1634859900000|2021-10-21 23:45:00|599.26|596.66|599.98|597.38|600.18|597.58|599.16|596.56|0
1634860200000|2021-10-21 23:50:00|599.77|597.17|599.77|597.17|599.97|597.37|598.55|595.95|0
1634860500000|2021-10-21 23:55:00|599.67|597.07|599.77|597.17|600.58|597.98|599.57|596.97|0
1634860800000|2021-10-22 00:00:00|599.97|597.37|601.19|598.59|602.61|600.01|599.57|596.97|0
1634861100000|2021-10-22 00:05:00|601.39|598.79|601.19|598.59|602|599.4|600.78|598.18|0
1634861400000|2021-10-22 00:10:00|600.98|598.38|600.57|597.97|601.39|598.79|600.37|597.77|0
1634861700000|2021-10-22 00:15:00|600.78|598.18|602.2|599.6|602.2|599.6|600.37|597.77|0
1634862000000|2021-10-22 00:20:00|602|599.4|603.11|600.51|603.42|600.82|602|599.4|0
1634862300000|2021-10-22 00:25:00|603.01|600.41|604.84|602.24|604.84|602.24|602.29|599.69|0
1634862600000|2021-10-22 00:30:00|605.25|602.65|605.25|602.65|606.67|604.07|605.04|602.44|0
1634862900000|2021-10-22 00:35:00|605.45|602.85|605.24|602.64|605.86|603.26|604.84|602.24|0
1634863200000|2021-10-22 00:40:00|605.04|602.44|604.43|601.83|605.24|602.64|604.22|601.62|0
1634863500000|2021-10-22 00:45:00|604.32|601.72|602.8|600.2|604.43|601.83|602.59|599.99|0
1634863800000|2021-10-22 00:50:00|603|600.4|603.61|601.01|603.61|601.01|602.39|599.79|0
1634864100000|2021-10-22 00:55:00|603.5|600.9|605.24|602.64|605.24|602.64|603.4|600.8|0
1634864400000|2021-10-22 01:00:00|605.44|602.84|604.62|602.02|605.85|603.25|604.42|601.82|0
1634864700000|2021-10-22 01:05:00|604.42|601.82|606.05|603.45|606.35|603.75|604.42|601.82|0
1634865000000|2021-10-22 01:10:00|606.14|603.54|606.45|603.85|607.27|604.67|606.04|603.44|0
1634865300000|2021-10-22 01:15:00|606.25|603.65|606.75|604.15|607.06|604.46|606.04|603.44|0
1634865600000|2021-10-22 01:20:00|606.65|604.05|606.24|603.64|606.86|604.26|606.24|603.64|0
1634865900000|2021-10-22 01:25:00|606.45|603.85|606.65|604.05|606.85|604.25|606.24|603.64|0
1634866200000|2021-10-22 01:30:00|607.06|604.46|606.54|603.94|607.46|604.86|606.24|603.64|0
1634866500000|2021-10-22 01:35:00|606.44|603.84|607.05|604.45|607.67|605.07|606.24|603.64|0
1634866800000|2021-10-22 01:40:00|606.85|604.25|606.03|603.43|606.85|604.25|605.42|602.82|0
1634867100000|2021-10-22 01:45:00|606.23|603.63|605.42|602.82|606.23|603.63|605.01|602.41|0
1634867400000|2021-10-22 01:50:00|605.52|602.92|606.23|603.63|606.44|603.84|605.52|602.92|0
1634867700000|2021-10-22 01:55:00|606.33|603.73|605.82|603.22|606.33|603.73|605.41|602.81|0
1634868000000|2021-10-22 02:00:00|605.62|603.02|605.21|602.61|606.02|603.42|605.21|602.61|0
1634868300000|2021-10-22 02:05:00|604.6|602|605.41|602.81|605.51|602.91|604.6|602|0
1634868600000|2021-10-22 02:10:00|605.61|603.01|605.2|602.6|605.61|603.01|605.2|602.6|0
1634868900000|2021-10-22 02:15:00|605|602.4|605.4|602.8|605.4|602.8|604.18|601.58|0
1634869200000|2021-10-22 02:20:00|605.61|603.01|605.61|603.01|606.02|603.42|605.4|602.8|0
1634869500000|2021-10-22 02:25:00|605.4|602.8|604.18|601.58|605.4|602.8|603.57|600.97|0
1634869800000|2021-10-22 02:30:00|603.97|601.37|604.07|601.47|604.38|601.78|603.77|601.17|0
1634870100000|2021-10-22 02:35:00|603.97|601.37|605.4|602.8|605.6|603|603.97|601.37|0
1634870400000|2021-10-22 02:40:00|605.19|602.59|604.88|602.28|605.4|602.8|604.78|602.18|0
1634870700000|2021-10-22 02:45:00|604.99|602.39|604.37|601.77|605.19|602.59|604.37|601.77|0
1634871000000|2021-10-22 02:50:00|604.47|601.87|604.57|601.97|604.98|602.38|604.17|601.57|0
1634871300000|2021-10-22 02:55:00|604.37|601.77|604.78|602.18|604.78|602.18|604.37|601.77|0
1634871600000|2021-10-22 03:00:00|604.98|602.38|604.37|601.77|605.18|602.58|604.37|601.77|0
1634871900000|2021-10-22 03:05:00|604.46|601.86|605.99|603.39|605.99|603.39|604.37|601.77|0
1634872200000|2021-10-22 03:10:00|605.79|603.19|605.79|603.19|605.99|603.39|605.59|602.99|0
1634872500000|2021-10-22 03:15:00|605.68|603.08|606.81|604.21|606.81|604.21|605.38|602.78|0
1634872800000|2021-10-22 03:20:00|606.6|604|607.21|604.61|607.42|604.82|606.4|603.8|0
1634873100000|2021-10-22 03:25:00|607.11|604.51|607.21|604.61|607.21|604.61|606.8|604.2|0
1634873400000|2021-10-22 03:30:00|607.41|604.81|606.6|604|607.62|605.02|606.39|603.79|0
1634873700000|2021-10-22 03:35:00|606.9|604.3|606.59|603.99|607|604.4|606.39|603.79|0
1634874000000|2021-10-22 03:40:00|606.49|603.89|606.39|603.79|606.8|604.2|606.18|603.58|0
1634874300000|2021-10-22 03:45:00|606.18|603.58|606.59|603.99|606.59|603.99|606.18|603.58|0
1634874600000|2021-10-22 03:50:00|606.48|603.88|606.59|603.99|606.59|603.99|606.38|603.78|0
1634874900000|2021-10-22 03:55:00|606.79|604.19|606.99|604.39|606.99|604.39|606.68|604.08|0
1634875200000|2021-10-22 04:00:00|606.79|604.19|606.79|604.19|607.4|604.8|606.38|603.78|0
1634875500000|2021-10-22 04:05:00|606.58|603.98|606.17|603.57|606.99|604.39|605.36|602.76|0
1634875800000|2021-10-22 04:10:00|606.38|603.78|606.78|604.18|606.78|604.18|605.97|603.37|0
1634876100000|2021-10-22 04:15:00|606.58|603.98|606.17|603.57|606.58|603.98|605.96|603.36|0
1634876400000|2021-10-22 04:20:00|606.27|603.67|605.76|603.16|606.27|603.67|605.56|602.96|0
1634876700000|2021-10-22 04:25:00|605.86|603.26|605.24|602.64|605.86|603.26|605.14|602.54|0
1634877000000|2021-10-22 04:30:00|605.14|602.54|604.94|602.34|605.55|602.95|604.94|602.34|0
1634877300000|2021-10-22 04:35:00|604.73|602.13|604.12|601.52|605.34|602.74|604.12|601.52|0
1634877600000|2021-10-22 04:40:00|604.33|601.73|605.34|602.74|605.55|602.95|603.1|600.5|0
1634877900000|2021-10-22 04:45:00|605.55|602.95|604.93|602.33|605.55|602.95|604.62|602.02|0
1634878200000|2021-10-22 04:50:00|604.73|602.13|605.34|602.74|605.34|602.74|604.42|601.82|0
1634878500000|2021-10-22 04:55:00|605.23|602.63|605.34|602.74|605.34|602.74|605.03|602.43|0
1634878800000|2021-10-22 05:00:00|605.54|602.94|605.94|603.34|605.95|603.35|604.93|602.33|0
1634879100000|2021-10-22 05:05:00|605.84|603.24|605.33|602.73|606.15|603.55|605.33|602.73|0
1634879400000|2021-10-22 05:10:00|605.13|602.53|604.72|602.12|605.53|602.93|604.51|601.91|0
1634879700000|2021-10-22 05:15:00|604.61|602.01|603.9|601.3|604.87|602.27|603.7|601.1|0
1634880000000|2021-10-22 05:20:00|603.7|601.1|603.49|600.89|603.9|601.3|602.88|600.28|0
1634880300000|2021-10-22 05:25:00|603.29|600.69|604.71|602.11|604.71|602.11|603.29|600.69|0
1634880600000|2021-10-22 05:30:00|604.81|602.21|604.1|601.5|604.91|602.31|604.1|601.5|0
1634880900000|2021-10-22 05:35:00|604.2|601.6|603.89|601.29|604.51|601.91|603.69|601.09|0
1634881200000|2021-10-22 05:40:00|603.69|601.09|603.08|600.48|603.79|601.19|602.67|600.07|0
1634881500000|2021-10-22 05:45:00|602.87|600.27|603.28|600.68|603.99|601.39|602.87|600.27|0
1634881800000|2021-10-22 05:50:00|603.17|600.57|603.27|600.67|603.48|600.88|602.46|599.86|0
1634882100000|2021-10-22 05:55:00|602.97|600.37|603.48|600.88|603.68|601.08|602.66|600.06|0
1634882400000|2021-10-22 06:00:00|603.88|601.28|605.31|602.71|605.31|602.71|603.48|600.88|0
1634882700000|2021-10-22 06:05:00|605.51|602.91|603.57|600.97|606.12|603.52|603.57|600.97|0
1634883000000|2021-10-22 06:10:00|603.47|600.87|603.67|601.07|604.08|601.48|602.45|599.85|0
1634883300000|2021-10-22 06:15:00|603.88|601.28|603.47|600.87|603.88|601.28|603.06|600.46|0
1634883600000|2021-10-22 06:20:00|603.26|600.66|604.48|601.88|604.69|602.09|603.06|600.46|0
1634883900000|2021-10-22 06:25:00|604.69|602.09|605.09|602.49|605.6|603|604.28|601.68|0
1634884200000|2021-10-22 06:30:00|604.69|602.09|604.28|601.68|605.3|602.7|604.28|601.68|0
1634884500000|2021-10-22 06:35:00|604.48|601.88|604.88|602.28|604.88|602.28|603.66|601.06|0
1634884800000|2021-10-22 06:40:00|604.68|602.08|604.68|602.08|604.98|602.38|603.87|601.27|0
1634885100000|2021-10-22 06:45:00|604.57|601.97|604.77|602.17|605.29|602.69|604.27|601.67|0
1634885400000|2021-10-22 06:50:00|604.68|602.08|604.88|602.28|604.88|602.28|604.27|601.67|0
1634885700000|2021-10-22 06:55:00|604.67|602.07|605.08|602.48|605.29|602.69|604.47|601.87|0
1634886000000|2021-10-22 07:00:00|604.67|602.07|604.06|601.46|605.08|602.48|603.65|601.05|0
1634886300000|2021-10-22 07:05:00|603.86|601.66|603.04|600.84|604.27|602.07|602.64|600.44|0
1634886600000|2021-10-22 07:10:00|602.84|600.64|602.84|600.64|603.45|601.25|601.21|599.01|0
1634886900000|2021-10-22 07:15:00|602.93|600.73|604.46|602.26|604.87|602.67|602.43|600.23|0
1634887200000|2021-10-22 07:20:00|604.26|602.06|608.54|606.34|608.75|606.55|602.83|600.63|0
1634887500000|2021-10-22 07:25:00|608.75|606.55|606.7|604.5|609.15|606.95|605.48|603.28|0
1634887800000|2021-10-22 07:30:00|607.31|605.11|606.7|604.5|609.36|607.16|606.09|603.89|0
1634888100000|2021-10-22 07:35:00|606.8|604.6|607.11|604.91|607.31|605.11|605.68|603.48|0
1634888400000|2021-10-22 07:40:00|607.2|605|605.47|603.27|607.51|605.31|604.86|602.66|0
1634888700000|2021-10-22 07:45:00|605.57|603.37|604.45|602.25|605.88|603.68|604.25|602.05|0
1634889000000|2021-10-22 07:50:00|604.34|602.14|605.26|603.06|605.67|603.47|603.64|601.44|0
1634889300000|2021-10-22 07:55:00|604.86|602.66|605.06|602.86|605.26|603.06|604.04|601.84|0
1634889600000|2021-10-22 08:00:00|604.85|602.65|603.83|601.63|605.47|603.27|602.61|600.41|0
1634889900000|2021-10-22 08:05:00|603.02|600.82|604.54|602.34|604.85|602.65|603.02|600.82|0
1634890200000|2021-10-22 08:10:00|604.44|602.24|605.35|603.15|605.46|603.26|603.72|601.52|0
1634890500000|2021-10-22 08:15:00|605.26|603.06|606.48|604.28|606.48|604.28|605.25|603.05|0
1634890800000|2021-10-22 08:20:00|606.17|603.97|606.07|603.87|606.27|604.07|605.25|603.05|0
1634891100000|2021-10-22 08:25:00|606.27|604.07|606.68|604.48|607.08|604.88|605.86|603.66|0
1634891400000|2021-10-22 08:30:00|606.98|604.78|606.27|604.07|607.08|604.88|605.86|603.66|0
1634891700000|2021-10-22 08:35:00|606.36|604.16|607.69|605.49|608.31|606.11|606.36|604.16|0
1634892000000|2021-10-22 08:40:00|607.9|605.7|607.69|605.49|608.1|605.9|606.67|604.47|0
1634892300000|2021-10-22 08:45:00|607.49|605.29|607.28|605.08|607.69|605.49|606.87|604.67|0
1634892600000|2021-10-22 08:50:00|607.08|604.88|607.89|605.69|608.1|605.9|606.87|604.67|0
1634892900000|2021-10-22 08:55:00|607.69|605.49|607.07|604.87|607.69|605.49|606.66|604.46|0
1634893200000|2021-10-22 09:00:00|607.28|605.08|606.87|604.67|607.68|605.48|606.66|604.46|0
1634893500000|2021-10-22 09:05:00|607.07|604.87|607.07|604.87|607.27|605.07|606.86|604.66|0
1634893800000|2021-10-22 09:10:00|607.27|605.07|607.27|605.07|607.27|605.07|606.86|604.66|0
1634894100000|2021-10-22 09:15:00|607.16|604.96|606.45|604.25|607.16|604.96|606.04|603.84|0
1634894400000|2021-10-22 09:20:00|606.25|604.05|606.04|603.84|606.45|604.25|605.63|603.43|0
1634894700000|2021-10-22 09:25:00|606.24|604.04|606.24|604.04|606.24|604.04|605.83|603.63|0
1634895000000|2021-10-22 09:30:00|605.83|603.63|605.83|603.63|606.04|603.84|605.43|603.23|0
1634895300000|2021-10-22 09:35:00|605.73|603.53|606.03|603.83|606.24|604.04|605.63|603.43|0
1634895600000|2021-10-22 09:40:00|606.13|603.93|606.44|604.24|606.65|604.45|605.83|603.63|0
1634895900000|2021-10-22 09:45:00|606.64|604.44|606.44|604.24|606.85|604.65|606.44|604.24|0
1634896200000|2021-10-22 09:50:00|606.64|604.44|606.84|604.64|607.05|604.85|606.44|604.24|0
1634896500000|2021-10-22 09:55:00|606.64|604.44|606.84|604.64|606.84|604.64|605.82|603.62|0
1634896800000|2021-10-22 10:00:00|606.94|604.74|606.02|603.82|607.05|604.85|606.02|603.82|0
1634897100000|2021-10-22 10:05:00|606.23|604.03|607.25|605.05|607.25|605.05|606.23|604.03|0
1634897400000|2021-10-22 10:10:00|607.04|604.84|608.26|606.06|608.47|606.27|607.04|604.84|0
1634897700000|2021-10-22 10:15:00|608.06|605.86|608.26|606.06|608.67|606.47|607.86|605.66|0
1634898000000|2021-10-22 10:20:00|608.47|606.27|609.69|607.49|609.69|607.49|608.26|606.06|0
1634898300000|2021-10-22 10:25:00|609.89|607.69|609.08|606.88|610.51|608.31|609.08|606.88|0
1634898600000|2021-10-22 10:30:00|609.28|607.08|610.5|608.3|610.71|608.51|609.28|607.08|0
1634898900000|2021-10-22 10:35:00|610.71|608.51|610.3|608.1|610.71|608.51|610.3|608.1|0
1634899200000|2021-10-22 10:40:00|610.5|608.3|611.52|609.32|611.52|609.32|609.89|607.69|0
1634899500000|2021-10-22 10:45:00|611.32|609.12|614.68|612.48|614.68|612.48|611.32|609.12|0
1634899800000|2021-10-22 10:50:00|614.78|612.58|611.42|609.22|614.88|612.68|611.01|608.81|0
1634900100000|2021-10-22 10:55:00|611.21|609.01|611.42|609.22|611.62|609.42|610.8|608.6|0
1634900400000|2021-10-22 11:00:00|611.21|609.01|611.41|609.21|611.82|609.62|610.8|608.6|0
1634900700000|2021-10-22 11:05:00|611.62|609.42|612.23|610.03|612.64|610.44|611.21|609.01|0
1634901000000|2021-10-22 11:10:00|612.44|610.24|612.23|610.03|613.26|611.06|612.23|610.03|0
1634901300000|2021-10-22 11:15:00|612.43|610.23|612.43|610.23|612.64|610.44|612.02|609.82|0
1634901600000|2021-10-22 11:20:00|612.84|610.64|613.04|610.84|613.46|611.26|612.84|610.64|0
1634901900000|2021-10-22 11:25:00|612.84|610.64|613.25|611.05|613.66|611.46|612.84|610.64|0
1634902200000|2021-10-22 11:30:00|613.04|610.84|613.04|610.84|613.25|611.05|612.63|610.43|0
1634902500000|2021-10-22 11:35:00|613.24|611.04|612.63|610.43|613.45|611.25|612.63|610.43|0
1634902800000|2021-10-22 11:40:00|612.83|610.63|612.63|610.43|612.83|610.63|612.42|610.22|0
1634903100000|2021-10-22 11:45:00|612.42|610.22|612.62|610.42|612.62|610.42|612.42|610.22|0
1634903400000|2021-10-22 11:50:00|612.83|610.63|613.03|610.83|613.03|610.83|612.62|610.42|0
1634903700000|2021-10-22 11:55:00|613.24|611.04|612.82|610.62|613.24|611.04|612.62|610.42|0
1634904000000|2021-10-22 12:00:00|612.62|610.42|612.21|610.01|613.03|610.83|611.59|609.39|0
1634904300000|2021-10-22 12:05:00|612.41|610.21|612|609.8|612.41|610.21|611.59|609.39|0
1634904600000|2021-10-22 12:10:00|612.21|610.01|611.79|609.59|612.21|610.01|610.98|608.78|0
1634904900000|2021-10-22 12:15:00|611.89|609.69|611.18|608.98|612|609.8|611.18|608.98|0
1634905200000|2021-10-22 12:20:00|610.97|608.77|610.97|608.77|611.18|608.98|610.56|608.36|0
1634905500000|2021-10-22 12:25:00|611.18|608.98|611.17|608.97|611.18|608.98|610.77|608.57|0
1634905800000|2021-10-22 12:30:00|610.97|608.77|610.76|608.56|611.38|609.18|610.56|608.36|0
1634906100000|2021-10-22 12:35:00|610.56|608.36|609.94|607.74|610.56|608.36|609.74|607.54|0
1634906400000|2021-10-22 12:40:00|609.74|607.54|608.71|606.51|609.74|607.54|608.51|606.31|0
1634906700000|2021-10-22 12:45:00|608.61|606.41|608.91|606.71|609.12|606.92|607.69|605.49|0
1634907000000|2021-10-22 12:50:00|608.71|606.51|608.3|606.1|608.71|606.51|607.69|605.49|0
1634907300000|2021-10-22 12:55:00|608.09|605.89|607.07|604.87|608.3|606.1|606.05|603.85|0
1634907600000|2021-10-22 13:00:00|606.66|604.46|605.64|603.44|606.87|604.67|605.03|602.83|0
1634907900000|2021-10-22 13:05:00|605.84|603.64|603.6|601.4|606.46|604.26|603.6|601.4|0
1634908200000|2021-10-22 13:10:00|603.8|601.6|604.21|602.01|604.82|602.62|602.78|600.58|0
1634908500000|2021-10-22 13:15:00|604.31|602.11|602.98|600.78|604.41|602.21|602.58|600.38|0
1634908800000|2021-10-22 13:20:00|603.19|600.99|604.61|602.41|604.61|602.41|603.19|600.99|0
1634909100000|2021-10-22 13:25:00|604.82|602.62|604|601.8|604.82|602.62|603.79|601.59|0
1634909400000|2021-10-22 13:30:00|603.79|601.59|608.79|606.59|608.99|606.79|600.93|598.73|0
1634909700000|2021-10-22 13:35:00|608.99|606.79|612.99|610.79|612.99|610.79|608.5|606.3|0
1634910000000|2021-10-22 13:40:00|612.58|610.38|612.14|609.94|613.17|610.97|611.74|609.54|0
1634910300000|2021-10-22 13:45:00|612.35|610.15|607.03|604.83|613.37|611.17|605.61|603.41|0
1634910600000|2021-10-22 13:50:00|607.24|605.04|610.3|608.1|610.71|608.51|606.01|603.81|0
1634910900000|2021-10-22 13:55:00|610.09|607.89|610.5|608.3|612.55|610.35|610.09|607.89|0
1634911200000|2021-10-22 14:00:00|610.71|608.51|609.89|607.69|611.52|609.32|608.66|606.46|0
1634911500000|2021-10-22 14:05:00|610.19|607.99|611.11|608.91|611.72|609.52|608.86|606.66|0
1634911800000|2021-10-22 14:10:00|610.7|608.5|610.09|607.89|610.9|608.7|608.45|606.25|0
1634912100000|2021-10-22 14:15:00|610.29|608.09|612.33|610.13|612.74|610.54|609.98|607.78|0
1634912400000|2021-10-22 14:20:00|612.13|609.93|612.74|610.54|613.15|610.95|611.11|608.91|0
1634912700000|2021-10-22 14:25:00|612.94|610.74|617.04|614.84|617.04|614.84|612.54|610.34|0
1634913000000|2021-10-22 14:30:00|616.84|614.64|612.74|610.54|616.84|614.64|612.12|609.92|0
1634913300000|2021-10-22 14:35:00|613.15|610.95|610.69|608.49|613.35|611.15|610.28|608.08|0
1634913600000|2021-10-22 14:40:00|610.89|608.69|609.66|607.46|611.71|609.51|609.05|606.85|0
1634913900000|2021-10-22 14:45:00|609.87|607.67|609.25|607.05|611.71|609.51|609.25|607.05|0
1634914200000|2021-10-22 14:50:00|609.46|607.26|606.39|604.19|609.66|607.46|606.39|604.19|0
1634914500000|2021-10-22 14:55:00|606.6|604.4|607.62|605.42|609.05|606.85|606.6|604.4|0
1634914800000|2021-10-22 15:00:00|607.41|605.21|609.25|607.05|609.86|607.66|607.41|605.21|0
1634915100000|2021-10-22 15:05:00|609.45|607.25|610.68|608.48|610.88|608.68|608.84|606.64|0
1634915400000|2021-10-22 15:10:00|610.47|608.27|608.43|606.23|610.47|608.27|608.43|606.23|0
1634915700000|2021-10-22 15:15:00|608.22|606.02|606.79|604.59|608.43|606.23|602.16|599.96|0
1634916000000|2021-10-22 15:20:00|606.69|604.49|598.6|596.4|606.89|604.69|598.4|596.2|0
1634916300000|2021-10-22 15:25:00|599.01|596.81|600.22|598.02|600.63|598.43|596.58|594.38|0
1634916600000|2021-10-22 15:30:00|599.82|597.62|597.39|595.19|600.83|598.63|596.58|594.38|0
1634916900000|2021-10-22 15:35:00|597.28|595.08|593.65|591.45|597.76|595.56|591.31|589.11|0
1634917200000|2021-10-22 15:40:00|593.24|591.04|593.24|591.04|595.66|593.46|590.63|588.43|0
1634917500000|2021-10-22 15:45:00|593.04|590.84|590.41|588.21|593.85|591.65|588.81|586.61|0
1634917800000|2021-10-22 15:50:00|590.81|588.61|594.84|592.64|595.24|593.04|590.01|587.81|0
1634918100000|2021-10-22 15:55:00|594.24|592.04|595.66|593.46|597.07|594.87|594.24|592.04|0
1634918400000|2021-10-22 16:00:00|595.25|593.05|596.87|594.67|597.07|594.87|591.82|589.62|0
1634918700000|2021-10-22 16:05:00|597.07|594.87|597.47|595.27|598.49|596.29|596.46|594.26|0
1634919000000|2021-10-22 16:10:00|597.27|595.07|598.48|596.28|598.68|596.48|594.85|592.65|0
1634919300000|2021-10-22 16:15:00|598.28|596.08|598.89|596.69|599.29|597.09|596.46|594.26|0
1634919600000|2021-10-22 16:20:00|598.68|596.48|596.66|594.46|598.68|596.48|596.25|594.05|0
1634919900000|2021-10-22 16:25:00|596.86|594.66|599.69|597.49|599.69|597.49|596.05|593.85|0
1634920200000|2021-10-22 16:30:00|599.89|597.69|601.21|599.01|601.41|599.21|599.29|597.09|0
1634920500000|2021-10-22 16:35:00|601.01|598.81|602.83|600.63|603.24|601.04|601.01|598.81|0
1634920800000|2021-10-22 16:40:00|603.03|600.83|605.67|603.47|606.08|603.88|602.43|600.23|0
1634921100000|2021-10-22 16:45:00|605.57|603.37|607.09|604.89|608.11|605.91|604.86|602.66|0
1634921400000|2021-10-22 16:50:00|607.3|605.1|604.93|602.73|607.88|605.68|603.49|601.29|0
1634921700000|2021-10-22 16:55:00|605.34|603.14|601.67|599.47|605.54|603.34|601.67|599.47|0
1634922000000|2021-10-22 17:00:00|601.88|599.68|601.27|599.07|603.1|600.9|600.86|598.66|0
1634922300000|2021-10-22 17:05:00|601.67|599.47|603.9|601.7|603.91|601.71|601.06|598.86|0
1634922600000|2021-10-22 17:10:00|604.11|601.91|602.48|600.28|604.51|602.31|602.28|600.08|0
1634922900000|2021-10-22 17:15:00|602.28|600.08|603.49|601.29|604.92|602.72|601.67|599.47|0
1634923200000|2021-10-22 17:20:00|603.7|601.5|604.1|601.9|605.53|603.33|603.29|601.09|0
1634923500000|2021-10-22 17:25:00|603.9|601.7|603.49|601.29|604.91|602.71|603.29|601.09|0
1634923800000|2021-10-22 17:30:00|603.29|601.09|604.91|602.71|605.11|602.91|601.86|599.66|0
1634924100000|2021-10-22 17:35:00|604.71|602.51|605.72|603.52|606.13|603.93|603.89|601.69|0
1634924400000|2021-10-22 17:40:00|605.52|603.32|604.09|601.89|606.33|604.13|604.09|601.89|0
1634924700000|2021-10-22 17:45:00|604.3|602.1|603.48|601.28|604.91|602.71|603.48|601.28|0
1634925000000|2021-10-22 17:50:00|603.58|601.38|604.09|601.89|605.72|603.52|603.58|601.38|0
1634925300000|2021-10-22 17:55:00|604.29|602.09|600.63|598.43|604.7|602.5|600.43|598.23|0
1634925600000|2021-10-22 18:00:00|600.84|598.64|602.86|600.66|602.86|600.66|600.63|598.43|0
1634925900000|2021-10-22 18:05:00|603.07|600.87|604.29|602.09|604.69|602.49|603.07|600.87|0
1634926200000|2021-10-22 18:10:00|604.49|602.29|604.28|602.08|605.51|603.31|603.88|601.68|0
1634926500000|2021-10-22 18:15:00|604.49|602.29|605.3|603.1|605.5|603.3|603.47|601.27|0
1634926800000|2021-10-22 18:20:00|605.09|602.89|605.3|603.1|605.91|603.71|604.48|602.28|0
1634927100000|2021-10-22 18:25:00|605.5|603.3|607.53|605.33|607.53|605.33|605.5|603.3|0
1634927400000|2021-10-22 18:30:00|607.74|605.54|611.2|609|611.41|609.21|607.53|605.33|0
1634927700000|2021-10-22 18:35:00|611.41|609.21|609.16|606.96|613.04|610.84|609.16|606.96|0
1634928000000|2021-10-22 18:40:00|609.36|607.16|609.16|606.96|610.18|607.98|608.95|606.75|0
1634928300000|2021-10-22 18:45:00|608.95|606.75|609.56|607.36|609.77|607.57|608.55|606.35|0
1634928600000|2021-10-22 18:50:00|609.36|607.16|607.12|604.92|609.77|607.57|606.3|604.1|0
1634928900000|2021-10-22 18:55:00|607.32|605.12|605.48|603.28|607.32|605.12|605.28|603.08|0
1634929200000|2021-10-22 19:00:00|605.28|603.08|603.83|601.63|606.3|604.1|603.63|601.43|0
1634929500000|2021-10-22 19:05:00|604.24|602.04|605.46|603.26|606.07|603.87|604.04|601.84|0
1634929800000|2021-10-22 19:10:00|605.66|603.46|604.44|602.24|605.86|603.66|603.63|601.43|0
1634930100000|2021-10-22 19:15:00|604.64|602.44|602.81|600.61|606.68|604.48|602.61|600.41|0
1634930400000|2021-10-22 19:20:00|603.01|600.81|604.03|601.83|605.66|603.46|602.81|600.61|0
1634930700000|2021-10-22 19:25:00|604.23|602.03|604.43|602.23|604.64|602.44|603.01|600.81|0
1634931000000|2021-10-22 19:30:00|604.84|602.64|609.32|607.12|610.13|607.93|604.84|602.64|0
1634931300000|2021-10-22 19:35:00|609.72|607.52|606.87|604.67|609.93|607.73|605.85|603.65|0
1634931600000|2021-10-22 19:40:00|606.67|604.47|605.85|603.65|607.68|605.48|605.65|603.45|0
1634931900000|2021-10-22 19:45:00|605.24|603.04|605.03|602.83|606.46|604.26|604.02|601.82|0
1634932200000|2021-10-22 19:50:00|604.42|602.22|607.88|605.68|608.49|606.29|604.22|602.02|0
1634932500000|2021-10-22 19:55:00|607.68|605.48|605.44|603.24|608.29|606.09|605.44|603.24|0
1634932800000|2021-10-22 20:00:00|606.25|604.05|604.01|601.81|606.25|604.05|602.59|600.39|0
1634933100000|2021-10-22 20:05:00|603.6|601.4|603.81|601.61|604.21|602.01|603.2|601|0
1634933400000|2021-10-22 20:10:00|604.21|602.01|604.62|602.42|604.62|602.42|603.8|601.6|0
1635145500000|2021-10-25 07:05:00|607.53|605.33|608.55|606.35|609.16|606.96|607.53|605.33|0
1635145800000|2021-10-25 07:10:00|608.35|606.15|607.73|605.53|608.96|606.76|607.73|605.53|0
1635146100000|2021-10-25 07:15:00|608.14|605.94|608.75|606.55|609.16|606.96|607.73|605.53|0
1635146400000|2021-10-25 07:20:00|608.95|606.75|608.75|606.55|608.95|606.75|607.52|605.32|0
1635146700000|2021-10-25 07:25:00|608.54|606.34|608.34|606.14|609.05|606.85|608.13|605.93|0
1635147000000|2021-10-25 07:30:00|608.13|605.93|608.95|606.75|609.15|606.95|607.11|604.91|0
1635147300000|2021-10-25 07:35:00|608.74|606.54|609.15|606.95|609.56|607.36|608.74|606.54|0
1635147600000|2021-10-25 07:40:00|608.94|606.74|609.55|607.35|609.96|607.76|608.94|606.74|0
1635147900000|2021-10-25 07:45:00|609.76|607.56|609.55|607.35|609.96|607.76|608.53|606.33|0
1635148200000|2021-10-25 07:50:00|609.35|607.15|608.53|606.33|609.35|607.15|608.42|606.22|0
1635148500000|2021-10-25 07:55:00|608.73|606.53|609.14|606.94|609.55|607.35|608.53|606.33|0
1635148800000|2021-10-25 08:00:00|608.93|606.73|611.27|609.07|611.38|609.18|608.73|606.53|0
1635149100000|2021-10-25 08:05:00|611.38|609.18|613.01|610.81|613.63|611.43|610.97|608.77|0
1635149400000|2021-10-25 08:10:00|612.81|610.61|611.58|609.38|613.01|610.81|611.58|609.38|0
1635149700000|2021-10-25 08:15:00|611.78|609.58|611.17|608.97|611.78|609.58|611.06|608.86|0
1635150000000|2021-10-25 08:20:00|611.37|609.17|611.17|608.97|612.19|609.99|611.17|608.97|0
1635150300000|2021-10-25 08:25:00|611.37|609.17|610.96|608.76|611.78|609.58|610.76|608.56|0
1635150600000|2021-10-25 08:30:00|610.76|608.56|610.96|608.76|611.17|608.97|610.35|608.15|0
1635150900000|2021-10-25 08:35:00|611.16|608.96|610.55|608.35|611.16|608.96|610.14|607.94|0
1635151200000|2021-10-25 08:40:00|610.34|608.14|610.55|608.35|610.96|608.76|610.14|607.94|0
1635151500000|2021-10-25 08:45:00|610.34|608.14|610.95|608.75|611.16|608.96|610.34|608.14|0
1635151800000|2021-10-25 08:50:00|610.85|608.65|610.54|608.34|610.85|608.65|610.13|607.93|0
1635152100000|2021-10-25 08:55:00|610.44|608.24|609.72|607.52|610.44|608.24|609.52|607.32|0
1635152400000|2021-10-25 09:00:00|609.52|607.32|610.54|608.34|610.54|608.34|609.32|607.12|0
1635152700000|2021-10-25 09:05:00|610.74|608.54|610.13|607.93|610.74|608.54|609.92|607.72|0
1635153000000|2021-10-25 09:10:00|610.02|607.82|610.13|607.93|610.33|608.13|609.92|607.72|0
1635153300000|2021-10-25 09:15:00|610.33|608.13|609.4|607.2|610.33|608.13|609.4|607.2|0
1635153600000|2021-10-25 09:20:00|609.31|607.11|608.08|605.88|609.71|607.51|608.08|605.88|0
1635153900000|2021-10-25 09:25:00|607.88|605.68|608.08|605.88|608.69|606.49|607.88|605.68|0
1635154200000|2021-10-25 09:30:00|608.28|606.08|608.89|606.69|609.1|606.9|608.08|605.88|0
1635154500000|2021-10-25 09:35:00|609.1|606.9|609.09|606.89|609.71|607.51|609.09|606.89|0
1635154800000|2021-10-25 09:40:00|609.3|607.1|609.09|606.89|609.5|607.3|608.48|606.28|0
1635155100000|2021-10-25 09:45:00|608.99|606.79|608.89|606.69|609.5|607.3|608.68|606.48|0
1635155400000|2021-10-25 09:50:00|608.78|606.58|608.68|606.48|609.09|606.89|608.57|606.37|0
1635155700000|2021-10-25 09:55:00|608.57|606.37|608.68|606.48|608.88|606.68|608.27|606.07|0
1635156000000|2021-10-25 10:00:00|608.47|606.27|608.88|606.68|609.08|606.88|608.27|606.07|0
1635156300000|2021-10-25 10:05:00|609.08|606.88|608.88|606.68|609.29|607.09|608.47|606.27|0
1635156600000|2021-10-25 10:10:00|609.08|606.88|610.1|607.9|610.3|608.1|609.08|606.88|0
1635156900000|2021-10-25 10:15:00|609.89|607.69|610.4|608.2|610.71|608.51|609.69|607.49|0
1635157200000|2021-10-25 10:20:00|610.3|608.1|610.5|608.3|610.5|608.3|610.09|607.89|0
1635157500000|2021-10-25 10:25:00|610.3|608.1|610.5|608.3|611.11|608.91|610.3|608.1|0
1635157800000|2021-10-25 10:30:00|610.3|608.1|610.5|608.3|610.7|608.5|610.29|608.09|0
1635158100000|2021-10-25 10:35:00|610.7|608.5|610.7|608.5|611.11|608.91|610.7|608.5|0
1635158400000|2021-10-25 10:40:00|610.5|608.3|610.49|608.29|610.7|608.5|610.49|608.29|0
1635158700000|2021-10-25 10:45:00|610.39|608.19|610.29|608.09|610.49|608.29|610.08|607.88|0
1635159000000|2021-10-25 10:50:00|610.49|608.29|610.49|608.29|610.9|608.7|610.08|607.88|0
1635159300000|2021-10-25 10:55:00|610.69|608.49|610.08|607.88|610.69|608.49|610.08|607.88|0
1635159600000|2021-10-25 11:00:00|609.87|607.67|608.65|606.45|609.87|607.67|608.45|606.25|0
1635159900000|2021-10-25 11:05:00|608.54|606.34|608.65|606.45|608.85|606.65|607.42|605.22|0
1635160200000|2021-10-25 11:10:00|608.44|606.24|609.46|607.26|609.46|607.26|608.44|606.24|0
1635160500000|2021-10-25 11:15:00|609.26|607.06|610.27|608.07|610.48|608.28|609.26|607.06|0
1635160800000|2021-10-25 11:20:00|610.48|608.28|610.07|607.87|611.09|608.89|610.07|607.87|0
1635161100000|2021-10-25 11:25:00|609.86|607.66|609.86|607.66|610.07|607.87|609.25|607.05|0
1635161400000|2021-10-25 11:30:00|609.66|607.46|609.25|607.05|609.86|607.66|609.25|607.05|0
1635161700000|2021-10-25 11:35:00|609.04|606.84|609.45|607.25|609.65|607.45|609.04|606.84|0
1635162000000|2021-10-25 11:40:00|609.24|607.04|609.24|607.04|609.65|607.45|609.04|606.84|0
1635162300000|2021-10-25 11:45:00|609.04|606.84|610.67|608.47|610.67|608.47|609.04|606.84|0
1635162600000|2021-10-25 11:50:00|610.87|608.67|611.08|608.88|611.08|608.88|610.06|607.86|0
1635162900000|2021-10-25 11:55:00|611.07|608.87|611.48|609.28|611.48|609.28|610.26|608.06|0
1635163200000|2021-10-25 12:00:00|611.69|609.49|610.87|608.67|611.89|609.69|610.46|608.26|0
1635163500000|2021-10-25 12:05:00|611.07|608.87|610.66|608.46|611.07|608.87|610.25|608.05|0
1635163800000|2021-10-25 12:10:00|610.46|608.26|610.86|608.66|611.07|608.87|610.05|607.85|0
1635164100000|2021-10-25 12:15:00|611.07|608.87|612.29|610.09|612.49|610.29|611.07|608.87|0
1635164400000|2021-10-25 12:20:00|612.09|609.89|610.45|608.25|612.29|610.09|610.25|608.05|0
1635164700000|2021-10-25 12:25:00|610.65|608.45|611.47|609.27|611.47|609.27|610.45|608.25|0
1635165000000|2021-10-25 12:30:00|611.67|609.47|611.06|608.86|612.08|609.88|610.85|608.65|0
1635165300000|2021-10-25 12:35:00|610.95|608.75|611.06|608.86|611.26|609.06|610.65|608.45|0
1635165600000|2021-10-25 12:40:00|611.26|609.06|611.67|609.47|611.87|609.67|611.06|608.86|0
1635165900000|2021-10-25 12:45:00|611.46|609.26|611.46|609.26|612.07|609.87|611.26|609.06|0
1635166200000|2021-10-25 12:50:00|611.66|609.46|611.05|608.85|611.66|609.46|610.84|608.64|0
1635166500000|2021-10-25 12:55:00|611.25|609.05|610.84|608.64|611.46|609.26|610.43|608.23|0
1635166800000|2021-10-25 13:00:00|610.64|608.44|611.66|609.46|611.66|609.46|610.64|608.44|0
1635167100000|2021-10-25 13:05:00|611.45|609.25|611.65|609.45|611.66|609.46|611.25|609.05|0
1635167400000|2021-10-25 13:10:00|610.9|608.7|611.51|609.31|611.51|609.31|610.9|608.7|0
1635167700000|2021-10-25 13:15:00|611.72|609.52|612.33|610.13|612.53|610.33|611.1|608.9|0
1635168000000|2021-10-25 13:20:00|612.53|610.33|613.35|611.15|613.76|611.56|612.53|610.33|0
1635168300000|2021-10-25 13:25:00|613.55|611.35|614.37|612.17|614.37|612.17|613.14|610.94|0
1635168600000|2021-10-25 13:30:00|614.17|611.97|609.25|607.05|614.17|611.97|608.85|606.65|0
1635168900000|2021-10-25 13:35:00|609.05|606.85|603.75|601.55|610.28|608.08|603.54|601.34|0
1635169200000|2021-10-25 13:40:00|603.54|601.34|603.34|601.14|603.54|601.34|598.86|596.66|0
1635169500000|2021-10-25 13:45:00|602.73|600.53|602.93|600.73|604.35|602.15|601.1|598.9|0
1635169800000|2021-10-25 13:50:00|602.32|600.12|605.57|603.37|605.57|603.37|602.11|599.91|0
1635170100000|2021-10-25 13:55:00|606.18|603.98|608.93|606.73|609.86|607.66|606.18|603.98|0
1635170400000|2021-10-25 14:00:00|609.65|607.45|610.47|608.27|611.29|609.09|609.04|606.84|0
1635170700000|2021-10-25 14:05:00|610.26|608.06|609.03|606.83|610.26|608.06|607.4|605.2|0
1635171000000|2021-10-25 14:10:00|609.24|607.04|607.81|605.61|610.06|607.86|606.99|604.79|0
1635171300000|2021-10-25 14:15:00|608.01|605.81|610.87|608.67|611.48|609.28|607.81|605.61|0
1635171600000|2021-10-25 14:20:00|611.07|608.87|608.42|606.22|611.07|608.87|608.21|606.01|0
1635171900000|2021-10-25 14:25:00|608.62|606.42|610.87|608.67|610.87|608.67|605.97|603.77|0
1635172200000|2021-10-25 14:30:00|611.07|608.87|611.48|609.28|611.89|609.69|609.43|607.23|0
1635172500000|2021-10-25 14:35:00|611.68|609.48|611.07|608.87|612.09|609.89|609.23|607.03|0
1635172800000|2021-10-25 14:40:00|610.86|608.66|611.06|608.86|612.09|609.89|610.04|607.84|0
1635173100000|2021-10-25 14:45:00|611.27|609.07|612.7|610.5|613.11|610.91|610.45|608.25|0
1635173400000|2021-10-25 14:50:00|612.49|610.29|613.1|610.9|613.51|611.31|612.08|609.88|0
1635173700000|2021-10-25 14:55:00|613.31|611.11|613.1|610.9|613.92|611.72|612.9|610.7|0
1635174000000|2021-10-25 15:00:00|613.31|611.11|613.51|611.31|614.54|612.34|611.87|609.67|0
1635174300000|2021-10-25 15:05:00|613.71|611.51|615.35|613.15|615.76|613.56|613.51|611.31|0
1635174600000|2021-10-25 15:10:00|615.56|613.36|616.79|614.59|616.99|614.79|614.12|611.92|0
1635174900000|2021-10-25 15:15:00|616.99|614.79|616.17|613.97|617.2|615|615.96|613.76|0
1635175200000|2021-10-25 15:20:00|615.96|613.76|615.14|612.94|616.58|614.38|615.14|612.94|0
1635175500000|2021-10-25 15:25:00|614.94|612.74|616.78|614.58|616.78|614.58|614.52|612.32|0
1635175800000|2021-10-25 15:30:00|616.98|614.78|614.38|612.18|616.98|614.78|614.17|611.97|0
1635176100000|2021-10-25 15:35:00|614.58|612.38|615.18|612.98|615.4|613.2|613.76|611.56|0
1635176400000|2021-10-25 15:40:00|615.39|613.19|616.21|614.01|616.62|614.42|615.39|613.19|0
1635176700000|2021-10-25 15:45:00|616.41|614.21|615.59|613.39|617.03|614.83|615.38|613.18|0
1635177000000|2021-10-25 15:50:00|615.18|612.98|617.64|615.44|618.46|616.26|615.18|612.98|0
1635177300000|2021-10-25 15:55:00|617.43|615.23|618.87|616.67|619.08|616.88|617.02|614.82|0
1635177600000|2021-10-25 16:00:00|619.07|616.87|620.92|618.72|621.13|618.93|617.84|615.64|0
1635177900000|2021-10-25 16:05:00|620.72|618.52|621.95|619.75|622.77|620.57|620.3|618.1|0
1635178200000|2021-10-25 16:10:00|622.15|619.95|621.95|619.75|622.57|620.37|621.54|619.34|0
1635178500000|2021-10-25 16:15:00|621.74|619.54|621.53|619.33|622.36|620.16|621.12|618.92|0
1635178800000|2021-10-25 16:20:00|621.74|619.54|622.77|620.57|622.77|620.57|620.5|618.3|0
1635179100000|2021-10-25 16:25:00|622.97|620.77|622.76|620.56|623.38|621.18|622.35|620.15|0
1635179400000|2021-10-25 16:30:00|622.97|620.77|622.35|620.15|622.97|620.77|622.14|619.94|0
1635179700000|2021-10-25 16:35:00|622.14|619.94|622.76|620.56|622.76|620.56|621.32|619.12|0
1635180000000|2021-10-25 16:40:00|622.97|620.77|622.96|620.76|623.58|621.38|622.55|620.35|0
1635180300000|2021-10-25 16:45:00|622.76|620.56|623.58|621.38|624.4|622.2|622.76|620.56|0
1635180600000|2021-10-25 16:50:00|623.79|621.59|623.17|620.97|623.99|621.79|622.75|620.55|0
1635180900000|2021-10-25 16:55:00|623.26|621.06|622.96|620.76|623.78|621.58|622.75|620.55|0
1635181200000|2021-10-25 17:00:00|623.16|620.96|623.78|621.58|624.19|621.99|623.16|620.96|0
1635181500000|2021-10-25 17:05:00|623.57|621.37|625.22|623.02|625.43|623.23|623.57|621.37|0
1635181800000|2021-10-25 17:10:00|625.43|623.23|626.66|624.46|627.28|625.08|625.01|622.81|0
1635182100000|2021-10-25 17:15:00|626.46|624.26|625.63|623.43|626.66|624.46|625.22|623.02|0
1635182400000|2021-10-25 17:20:00|625.42|623.22|623.98|621.78|625.42|623.22|623.56|621.36|0
1635182700000|2021-10-25 17:25:00|624.18|621.98|625|622.8|625.01|622.81|623.98|621.78|0
1635183000000|2021-10-25 17:30:00|625.21|623.01|624.38|622.18|625.42|623.22|624.18|621.98|0
1635183300000|2021-10-25 17:35:00|624.18|621.98|623.15|620.95|624.38|622.18|623.15|620.95|0
1635183600000|2021-10-25 17:40:00|622.94|620.74|622.94|620.74|623.14|620.94|621.91|619.71|0
1635183900000|2021-10-25 17:45:00|622.73|620.53|622.32|620.12|623.14|620.94|622.11|619.91|0
1635184200000|2021-10-25 17:50:00|622.11|619.91|623.14|620.94|623.14|620.94|621.9|619.7|0
1635184500000|2021-10-25 17:55:00|623.35|621.15|622.93|620.73|623.76|621.56|622.93|620.73|0
1635184800000|2021-10-25 18:00:00|622.52|620.32|622.11|619.91|623.34|621.14|621.49|619.29|0
1635185100000|2021-10-25 18:05:00|622.31|620.11|622.93|620.73|623.34|621.14|621.69|619.49|0
1635185400000|2021-10-25 18:10:00|622.72|620.52|622.1|619.9|622.93|620.73|622.1|619.9|0
1635185700000|2021-10-25 18:15:00|622.31|620.11|623.96|621.76|624.09|621.89|622.31|620.11|0
1635186000000|2021-10-25 18:20:00|623.76|621.56|624.99|622.79|625.4|623.2|623.55|621.35|0
1635186300000|2021-10-25 18:25:00|624.79|622.59|626.43|624.23|626.43|624.23|624.79|622.59|0
1635186600000|2021-10-25 18:30:00|626.23|624.03|626.84|624.64|627.26|625.06|626.02|623.82|0
1635186900000|2021-10-25 18:35:00|627.05|624.85|624.98|622.78|627.25|625.05|624.78|622.58|0
1635187200000|2021-10-25 18:40:00|624.78|622.58|624.16|621.96|625.81|623.61|623.75|621.55|0
1635187500000|2021-10-25 18:45:00|623.95|621.75|624.36|622.16|624.36|622.16|623.13|620.93|0
1635187800000|2021-10-25 18:50:00|624.16|621.96|624.77|622.57|625.18|622.98|623.74|621.54|0
1635188100000|2021-10-25 18:55:00|624.57|622.37|623.78|621.58|625.18|622.98|623.37|621.17|0
1635188400000|2021-10-25 19:00:00|623.58|621.38|623.78|621.58|624.19|621.99|623.16|620.96|0
1635188700000|2021-10-25 19:05:00|623.99|621.79|623.16|620.96|624.4|622.2|622.95|620.75|0
1635189000000|2021-10-25 19:10:00|623.37|621.17|622.54|620.34|623.37|621.17|622.34|620.14|0
1635189300000|2021-10-25 19:15:00|622.33|620.13|622.13|619.93|623.16|620.96|621.72|619.52|0
1635189600000|2021-10-25 19:20:00|622.33|620.13|620.48|618.28|622.84|620.64|620.48|618.28|0
1635189900000|2021-10-25 19:25:00|620.68|618.48|623.15|620.95|623.15|620.95|620.68|618.48|0
1635190200000|2021-10-25 19:30:00|622.95|620.75|621.91|619.71|623.15|620.95|621.3|619.1|0
1635190500000|2021-10-25 19:35:00|622.12|619.92|622.74|620.54|622.74|620.54|621.3|619.1|0
1635190800000|2021-10-25 19:40:00|622.53|620.33|622.53|620.33|623.35|621.15|621.8|619.6|0
1635191100000|2021-10-25 19:45:00|622.32|620.12|621.5|619.3|622.53|620.33|620.88|618.68|0
1635191400000|2021-10-25 19:50:00|621.91|619.71|620.67|618.47|622.32|620.12|620.26|618.06|0
1635191700000|2021-10-25 19:55:00|620.88|618.68|623.14|620.94|623.14|620.94|619.03|616.83|0
1635192000000|2021-10-25 20:00:00|623.34|621.14|621.08|618.88|624.58|622.38|620.87|618.67|0
1635192300000|2021-10-25 20:05:00|620.87|618.67|623.34|621.14|624.37|622.17|617.99|615.79|0
1635192600000|2021-10-25 20:10:00|623.13|620.93|623.75|621.55|623.96|621.76|622.31|620.11|0
1635192900000|2021-10-25 20:15:00|623.95|621.35|626.01|623.41|626.42|623.82|623.54|620.94|0
1635193200000|2021-10-25 20:20:00|625.8|623.2|627.04|624.44|627.25|624.65|625.39|622.79|0
1635193500000|2021-10-25 20:25:00|626.83|624.23|627.24|624.64|627.24|624.64|626.83|624.23|0
1635193800000|2021-10-25 20:30:00|627.45|624.85|628.27|625.67|628.48|625.88|627.45|624.85|0
1635194100000|2021-10-25 20:35:00|628.48|625.88|629.1|626.5|629.1|626.5|628.48|625.88|0
1635194400000|2021-10-25 20:40:00|628.89|626.29|628.48|625.88|628.89|626.29|628.48|625.88|0
1635194700000|2021-10-25 20:45:00|628.27|625.67|627.65|625.05|628.27|625.67|627.44|624.84|0
1635195000000|2021-10-25 20:50:00|627.44|624.84|628.27|625.67|628.47|625.87|627.44|624.84|0
1635195300000|2021-10-25 20:55:00|628.47|625.87|628.36|625.76|628.78|626.18|628.26|625.66|0
1635195600000|2021-10-25 21:00:00|628.4|625.8|628.48|625.88|628.58|625.98|628.36|625.76|0
1635195900000|2021-10-25 21:05:00|628.43|625.83|628.45|625.85|628.52|625.92|628.36|625.76|0
1635196200000|2021-10-25 21:10:00|628.36|625.76|628.39|625.79|628.39|625.79|628.33|625.73|0
1635196500000|2021-10-25 21:15:00|628.42|625.82|628|625.4|628.42|625.82|627.7|625.1|0
1635196800000|2021-10-25 21:20:00|627.97|625.37|628.26|625.66|628.33|625.73|627.97|625.37|0
1635197100000|2021-10-25 21:25:00|628.24|625.64|628.2|625.6|628.26|625.66|628.09|625.49|0
1635197400000|2021-10-25 21:30:00|628.18|625.58|628.38|625.78|628.38|625.78|628.18|625.58|0
1635197700000|2021-10-25 21:35:00|628.47|625.87|628.5|625.9|628.5|625.9|628.44|625.84|0
1635198000000|2021-10-25 21:40:00|628.47|625.87|627.99|625.39|628.47|625.87|627.63|625.03|0
1635198300000|2021-10-25 21:45:00|627.92|625.32|628.1|625.5|628.14|625.54|627.92|625.32|0
1635198600000|2021-10-25 21:50:00|628.01|625.41|627.71|625.11|628.01|625.41|627.71|625.11|0
1635198900000|2021-10-25 21:55:00|627.69|625.09|628.13|625.53|628.13|625.53|627.69|625.09|0
1635199200000|2021-10-25 22:00:00|628.34|625.74|627.41|624.81|628.75|626.15|626.79|624.19|0
1635199500000|2021-10-25 22:05:00|627.2|624.6|626.58|623.98|627.41|624.81|626.58|623.98|0
1635199800000|2021-10-25 22:10:00|626.38|623.78|626.79|624.19|626.79|624.19|626.37|623.77|0
1635200100000|2021-10-25 22:15:00|626.89|624.29|626.99|624.39|627.2|624.6|626.89|624.29|0
1635200400000|2021-10-25 22:20:00|627.2|624.6|627.4|624.8|627.61|625.01|626.99|624.39|0
1635200700000|2021-10-25 22:25:00|627.61|625.01|627.61|625.01|628.02|625.42|627.61|625.01|0
1635201000000|2021-10-25 22:30:00|627.5|624.9|626.36|623.76|627.5|624.9|626.36|623.76|0
1635201300000|2021-10-25 22:35:00|626.16|623.56|625.95|623.35|626.36|623.76|625.74|623.14|0
1635201600000|2021-10-25 22:40:00|626.16|623.56|626.36|623.76|626.36|623.76|625.74|623.14|0
1635201900000|2021-10-25 22:45:00|626.15|623.55|626.36|623.76|626.56|623.96|625.95|623.35|0
1635202200000|2021-10-25 22:50:00|626.56|623.96|626.15|623.55|626.77|624.17|625.94|623.34|0
1635202500000|2021-10-25 22:55:00|625.94|623.34|625.74|623.14|626.15|623.55|625.32|622.72|0
1635202800000|2021-10-25 23:00:00|625.83|623.23|626.15|623.55|626.15|623.55|625.42|622.82|0
1635203100000|2021-10-25 23:05:00|626.35|623.75|626.35|623.75|626.76|624.16|626.15|623.55|0
1635203400000|2021-10-25 23:10:00|626.56|623.96|626.35|623.75|626.76|624.16|626.24|623.64|0
1635203700000|2021-10-25 23:15:00|626.55|623.95|626.14|623.54|626.55|623.95|625.93|623.33|0
1635204000000|2021-10-25 23:20:00|625.93|623.33|626.14|623.54|626.35|623.75|625.93|623.33|0
1635204300000|2021-10-25 23:25:00|626.34|623.74|626.14|623.54|626.55|623.95|626.14|623.54|0
1635204600000|2021-10-25 23:30:00|626.13|623.53|627.16|624.56|627.37|624.77|626.13|623.53|0
1635204900000|2021-10-25 23:35:00|626.96|624.36|627.58|624.98|627.58|624.98|626.96|624.36|0
1635205200000|2021-10-25 23:40:00|627.78|625.18|627.57|624.97|627.99|625.39|627.37|624.77|0
1635205500000|2021-10-25 23:45:00|627.78|625.18|628.4|625.8|628.81|626.21|627.78|625.18|0
1635205800000|2021-10-25 23:50:00|628.5|625.9|629.43|626.83|629.84|627.24|628.4|625.8|0
1635206100000|2021-10-25 23:55:00|629.53|626.93|629.43|626.83|629.64|627.04|629.22|626.62|0
1635206400000|2021-10-26 00:00:00|630.67|628.07|628.39|625.79|631.08|628.48|628.39|625.79|0
1635206700000|2021-10-26 00:05:00|628.6|626|631.18|628.58|631.28|628.68|628.39|625.79|0
1635207000000|2021-10-26 00:10:00|631.28|628.68|631.08|628.48|631.9|629.3|630.66|628.06|0
1635207300000|2021-10-26 00:15:00|630.87|628.27|631.07|628.47|632.11|629.51|630.87|628.27|0
1635207600000|2021-10-26 00:20:00|631.49|628.89|630.86|628.26|631.49|628.89|630.66|628.06|0
1635207900000|2021-10-26 00:25:00|631.07|628.47|631.48|628.88|631.58|628.98|630.45|627.85|0
1635208200000|2021-10-26 00:30:00|631.69|629.09|630.86|628.26|631.9|629.3|630.24|627.64|0
1635208500000|2021-10-26 00:35:00|630.65|628.05|630.44|627.84|631.48|628.88|630.44|627.84|0
1635208800000|2021-10-26 00:40:00|630.65|628.05|631.68|629.08|631.89|629.29|629.62|627.02|0
1635209100000|2021-10-26 00:45:00|631.58|628.98|632.82|630.22|633.34|630.74|631.48|628.88|0
1635209400000|2021-10-26 00:50:00|632.92|630.32|632.3|629.7|632.92|630.32|632.3|629.7|0
1635209700000|2021-10-26 00:55:00|632.51|629.91|632.71|630.11|633.33|630.73|632.4|629.8|0
1635210000000|2021-10-26 01:00:00|632.92|630.32|633.95|631.35|634.16|631.56|632.71|630.11|0
1635210300000|2021-10-26 01:05:00|634.16|631.56|634.37|631.77|634.78|632.18|633.95|631.35|0
1635210600000|2021-10-26 01:10:00|634.16|631.56|634.57|631.97|634.57|631.97|633.95|631.35|0
1635210900000|2021-10-26 01:15:00|634.78|632.18|634.57|631.97|634.99|632.39|633.95|631.35|0
1635211200000|2021-10-26 01:20:00|634.36|631.76|634.77|632.17|636.23|633.63|634.36|631.76|0
1635211500000|2021-10-26 01:25:00|634.57|631.97|634.36|631.76|634.67|632.07|634.15|631.55|0
1635211800000|2021-10-26 01:30:00|634.15|631.55|632.7|630.1|634.15|631.55|632.7|630.1|0
1635212100000|2021-10-26 01:35:00|632.49|629.89|633.62|631.02|634.15|631.55|632.49|629.89|0
1635212400000|2021-10-26 01:40:00|633.73|631.13|632.28|629.68|633.83|631.23|632.28|629.68|0
1635212700000|2021-10-26 01:45:00|632.07|629.47|632.48|629.88|632.69|630.09|631.86|629.26|0
1635213000000|2021-10-26 01:50:00|632.17|629.57|632.69|630.09|632.9|630.3|631.86|629.26|0
1635213300000|2021-10-26 01:55:00|632.9|630.3|632.07|629.47|633.1|630.5|632.07|629.47|0
1635213600000|2021-10-26 02:00:00|631.65|629.05|631.75|629.15|632.06|629.46|631.03|628.43|0
1635213900000|2021-10-26 02:05:00|631.86|629.26|631.23|628.63|631.86|629.26|631.03|628.43|0
1635214200000|2021-10-26 02:10:00|631.03|628.43|631.85|629.25|631.85|629.25|631.03|628.43|0
1635214500000|2021-10-26 02:15:00|632.06|629.46|632.06|629.46|632.06|629.46|631.74|629.14|0
1635214800000|2021-10-26 02:20:00|631.85|629.25|632.05|629.45|632.26|629.66|631.43|628.83|0
1635215100000|2021-10-26 02:25:00|632.15|629.55|631.64|629.04|632.26|629.66|631.43|628.83|0
1635215400000|2021-10-26 02:30:00|631.43|628.83|632.05|629.45|632.26|629.66|631.43|628.83|0
1635215700000|2021-10-26 02:35:00|631.84|629.24|632.05|629.45|632.15|629.55|631.63|629.03|0
1635216000000|2021-10-26 02:40:00|631.84|629.24|631.73|629.13|632.05|629.45|631.63|629.03|0
1635216300000|2021-10-26 02:45:00|631.84|629.24|632.25|629.65|632.25|629.65|631.73|629.13|0
1635216600000|2021-10-26 02:50:00|632.46|629.86|633.49|630.89|633.49|630.89|632.46|629.86|0
1635216900000|2021-10-26 02:55:00|633.28|630.68|633.7|631.1|633.91|631.31|633.28|630.68|0
1635217200000|2021-10-26 03:00:00|633.9|631.3|633.28|630.68|633.9|631.3|633.07|630.47|0
1635217500000|2021-10-26 03:05:00|633.49|630.89|632.86|630.26|633.49|630.89|632.86|630.26|0
1635217800000|2021-10-26 03:10:00|632.66|630.06|632.24|629.64|632.86|630.26|632.24|629.64|0
1635218100000|2021-10-26 03:15:00|632.45|629.85|631.82|629.22|632.45|629.85|631.82|629.22|0
1635218400000|2021-10-26 03:20:00|632.03|629.43|631.62|629.02|632.03|629.43|631.41|628.81|0
1635218700000|2021-10-26 03:25:00|631.61|629.01|631.82|629.22|631.82|629.22|631.61|629.01|0
1635219000000|2021-10-26 03:30:00|631.61|629.01|631.61|629.01|631.82|629.22|631.4|628.8|0
1635219300000|2021-10-26 03:35:00|631.5|628.9|631.19|628.59|631.61|629.01|631.19|628.59|0
1635219600000|2021-10-26 03:40:00|630.99|628.39|631.19|628.59|631.4|628.8|630.99|628.39|0
1635219900000|2021-10-26 03:45:00|630.99|628.39|630.78|628.18|630.99|628.39|630.36|627.76|0
1635220200000|2021-10-26 03:50:00|630.88|628.28|630.98|628.38|631.19|628.59|630.78|628.18|0
1635220500000|2021-10-26 03:55:00|631.08|628.48|631.39|628.79|631.39|628.79|630.98|628.38|0
1635220800000|2021-10-26 04:00:00|631.19|628.59|631.81|629.21|631.81|629.21|631.19|628.59|0
1635221100000|2021-10-26 04:05:00|631.8|629.2|631.8|629.2|632.01|629.41|631.6|629|0
1635221400000|2021-10-26 04:10:00|631.59|628.99|631.8|629.2|631.8|629.2|631.59|628.99|0
1635221700000|2021-10-26 04:15:00|631.59|628.99|631.8|629.2|632.01|629.41|631.59|628.99|0
1635222000000|2021-10-26 04:20:00|632.01|629.41|631.8|629.2|632.21|629.61|631.8|629.2|0
1635222300000|2021-10-26 04:25:00|631.59|628.99|632|629.4|632|629.4|631.59|628.99|0
1635222600000|2021-10-26 04:30:00|632.21|629.61|632|629.4|632.62|630.02|632|629.4|0
1635222900000|2021-10-26 04:35:00|631.79|629.19|632.2|629.6|632.41|629.81|631.79|629.19|0
1635223200000|2021-10-26 04:40:00|632.41|629.81|632.62|630.02|633.03|630.43|632.3|629.7|0
1635223500000|2021-10-26 04:45:00|632.82|630.22|632.2|629.6|632.82|630.22|631.99|629.39|0
1635223800000|2021-10-26 04:50:00|632.41|629.81|631.78|629.18|632.41|629.81|631.78|629.18|0
1635224100000|2021-10-26 04:55:00|631.99|629.39|631.99|629.39|632.2|629.6|631.78|629.18|0
1635224400000|2021-10-26 05:00:00|632.2|629.6|631.78|629.18|632.4|629.8|631.78|629.18|0
1635224700000|2021-10-26 05:05:00|631.88|629.28|631.36|628.76|631.99|629.39|631.16|628.56|0
1635225000000|2021-10-26 05:10:00|631.57|628.97|631.36|628.76|631.78|629.18|631.16|628.56|0
1635225300000|2021-10-26 05:15:00|631.15|628.55|631.15|628.55|631.57|628.97|630.95|628.35|0
1635225600000|2021-10-26 05:20:00|631.36|628.76|631.77|629.17|631.77|629.17|631.15|628.55|0
1635225900000|2021-10-26 05:25:00|631.56|628.96|631.98|629.38|631.98|629.38|631.36|628.76|0
1635226200000|2021-10-26 05:30:00|631.77|629.17|630.94|628.34|631.87|629.27|630.94|628.34|0
1635226500000|2021-10-26 05:35:00|630.73|628.13|630.52|627.92|630.94|628.34|630.32|627.72|0
1635226800000|2021-10-26 05:40:00|630.32|627.72|630.73|628.13|630.94|628.34|630|627.4|0
1635227100000|2021-10-26 05:45:00|630.52|627.92|630.1|627.5|630.93|628.33|630.1|627.5|0
1635227400000|2021-10-26 05:50:00|630.31|627.71|629.9|627.3|630.72|628.12|629.9|627.3|0
1635227700000|2021-10-26 05:55:00|629.69|627.09|629.07|626.47|629.69|627.09|628.65|626.05|0
1635228000000|2021-10-26 06:00:00|629.27|626.67|629.89|627.29|630.1|627.5|628.75|626.15|0
1635228300000|2021-10-26 06:05:00|629.68|627.08|630.3|627.7|630.72|628.12|629.27|626.67|0
1635228600000|2021-10-26 06:10:00|630.2|627.6|630.3|627.7|630.72|628.12|629.89|627.29|0
1635228900000|2021-10-26 06:15:00|630.51|627.91|631.54|628.94|631.96|629.36|630.51|627.91|0
1635229200000|2021-10-26 06:20:00|631.75|629.15|631.95|629.35|632.16|629.56|631.22|628.62|0
1635229500000|2021-10-26 06:25:00|631.75|629.15|632.36|629.76|632.57|629.97|631.33|628.73|0
1635229800000|2021-10-26 06:30:00|632.16|629.56|633.19|630.59|633.61|631.01|632.16|629.56|0
1635230100000|2021-10-26 06:35:00|632.98|630.38|632.57|629.97|633.19|630.59|632.36|629.76|0
1635230400000|2021-10-26 06:40:00|632.36|629.76|633.39|630.79|633.39|630.79|632.15|629.55|0
1635230700000|2021-10-26 06:45:00|633.19|630.59|633.81|631.21|634.64|632.04|633.19|630.59|0
1635231000000|2021-10-26 06:50:00|633.6|631|633.8|631.2|634.01|631.41|633.6|631|0
1635231300000|2021-10-26 06:55:00|634.01|631.41|632.77|630.17|634.01|631.41|632.56|629.96|0
1635231600000|2021-10-26 07:00:00|634.01|631.41|634.01|631.41|635.25|632.65|632.35|629.75|0
1635231900000|2021-10-26 07:05:00|633.6|631.4|631.94|629.74|633.81|631.61|630.91|628.71|0
1635232200000|2021-10-26 07:10:00|631.73|629.53|631.73|629.53|631.73|629.53|630.49|628.29|0
1635232500000|2021-10-26 07:15:00|631.52|629.32|630.1|627.9|631.76|629.56|630.1|627.9|0
1635232800000|2021-10-26 07:20:00|630.31|628.11|631.14|628.94|631.34|629.14|629.89|627.69|0
1635233100000|2021-10-26 07:25:00|631.03|628.83|630.93|628.73|631.34|629.14|630.72|628.52|0
1635233400000|2021-10-26 07:30:00|631.13|628.93|631.13|628.93|631.34|629.14|630.3|628.1|0
1635233700000|2021-10-26 07:35:00|630.92|628.72|632.17|629.97|632.17|629.97|630.72|628.52|0
1635234000000|2021-10-26 07:40:00|631.96|629.76|632.58|630.38|633.62|631.42|631.75|629.55|0
1635234300000|2021-10-26 07:45:00|632.68|630.48|634.03|631.83|634.24|632.04|632.68|630.48|0
1635234600000|2021-10-26 07:50:00|634.13|631.93|634.44|632.24|635.48|633.28|633.61|631.41|0
1635234900000|2021-10-26 07:55:00|634.65|632.45|635.9|633.7|636.1|633.9|634.03|631.83|0
1635235200000|2021-10-26 08:00:00|635.69|633.49|636.31|634.11|636.52|634.32|635.48|633.28|0
1635235500000|2021-10-26 08:05:00|636.41|634.21|637.67|635.47|637.93|635.73|635.89|633.69|0
1635235800000|2021-10-26 08:10:00|637.88|635.68|637.46|635.26|637.88|635.68|637.05|634.85|0
1635236100000|2021-10-26 08:15:00|637.67|635.47|637.88|635.68|638.09|635.89|637.46|635.26|0
1635236400000|2021-10-26 08:20:00|638.09|635.89|638.71|636.51|640.37|638.17|637.88|635.68|0
1635236700000|2021-10-26 08:25:00|638.5|636.3|636.42|634.22|638.5|636.3|636.42|634.22|0
1635237000000|2021-10-26 08:30:00|636.21|634.01|636.21|634.01|636.83|634.63|635.79|633.59|0
1635237300000|2021-10-26 08:35:00|636|633.8|636|633.8|636|633.8|634.76|632.56|0
1635237600000|2021-10-26 08:40:00|636.21|634.01|636.62|634.42|636.62|634.42|635.58|633.38|0
1635237900000|2021-10-26 08:45:00|636.83|634.63|637.03|634.83|637.45|635.25|636.41|634.21|0
1635238200000|2021-10-26 08:50:00|637.24|635.04|636.82|634.62|637.66|635.46|636.62|634.42|0
1635238500000|2021-10-26 08:55:00|636.92|634.72|637.03|634.83|637.65|635.45|636.82|634.62|0
1635238800000|2021-10-26 09:00:00|637.24|635.04|636.2|634|637.24|635.04|635.78|633.58|0
1635239100000|2021-10-26 09:05:00|636.3|634.1|636.19|633.99|636.61|634.41|635.99|633.79|0
1635239400000|2021-10-26 09:10:00|636.4|634.2|636.82|634.62|637.02|634.82|636.4|634.2|0
1635239700000|2021-10-26 09:15:00|636.71|634.51|636.4|634.2|636.82|634.62|635.98|633.78|0
1635240000000|2021-10-26 09:20:00|636.5|634.3|637.02|634.82|637.02|634.82|636.4|634.2|0
1635240300000|2021-10-26 09:25:00|637.23|635.03|636.6|634.4|637.43|635.23|636.6|634.4|0
1635240600000|2021-10-26 09:30:00|636.81|634.61|636.81|634.61|636.81|634.61|636.39|634.19|0
1635240900000|2021-10-26 09:35:00|637.02|634.82|636.6|634.4|637.22|635.02|636.39|634.19|0
1635241200000|2021-10-26 09:40:00|636.39|634.19|635.97|633.77|636.6|634.4|635.14|632.94|0
1635241500000|2021-10-26 09:45:00|636.18|633.98|636.18|633.98|636.59|634.39|635.76|633.56|0
1635241800000|2021-10-26 09:50:00|635.97|633.77|637.21|635.01|637.21|635.01|635.97|633.77|0
1635242100000|2021-10-26 09:55:00|637.42|635.22|637.21|635.01|637.42|635.22|636.59|634.39|0
1635242400000|2021-10-26 10:00:00|637|634.8|637.21|635.01|637.63|635.43|637|634.8|0
1635242700000|2021-10-26 10:05:00|637.42|635.22|637.21|635.01|637.42|635.22|637.21|635.01|0
1635243000000|2021-10-26 10:10:00|637.42|635.22|637.41|635.21|637.62|635.42|637|634.8|0
1635243300000|2021-10-26 10:15:00|637.62|635.42|637.41|635.21|637.62|635.42|637.21|635.01|0
1635243600000|2021-10-26 10:20:00|637.2|635|636.16|633.96|637.2|635|636.16|633.96|0
1635243900000|2021-10-26 10:25:00|636.37|634.17|635.75|633.55|636.37|634.17|635.75|633.55|0
1635244200000|2021-10-26 10:30:00|635.54|633.34|635.33|633.13|635.75|633.55|635.12|632.92|0
1635244500000|2021-10-26 10:35:00|635.54|633.34|635.95|633.75|636.16|633.96|635.54|633.34|0
1635244800000|2021-10-26 10:40:00|635.74|633.54|635.74|633.54|635.95|633.75|635.53|633.33|0
1635245100000|2021-10-26 10:45:00|635.63|633.43|636.15|633.95|636.15|633.95|635.32|633.12|0
1635245400000|2021-10-26 10:50:00|636.04|633.84|636.36|634.16|636.77|634.57|635.74|633.54|0
1635245700000|2021-10-26 10:55:00|636.57|634.37|637.19|634.99|637.19|634.99|636.56|634.36|0
1635246000000|2021-10-26 11:00:00|636.98|634.78|637.19|634.99|637.19|634.99|636.77|634.57|0
1635246300000|2021-10-26 11:05:00|637.39|635.19|637.81|635.61|637.81|635.61|637.18|634.98|0
1635246600000|2021-10-26 11:10:00|638.01|635.81|637.8|635.6|638.43|636.23|637.8|635.6|0
1635246900000|2021-10-26 11:15:00|637.6|635.4|637.59|635.39|638.22|636.02|637.39|635.19|0
1635247200000|2021-10-26 11:20:00|637.39|635.19|637.59|635.39|637.8|635.6|637.39|635.19|0
1635247500000|2021-10-26 11:25:00|637.8|635.6|638.01|635.81|638.21|636.01|637.59|635.39|0
1635247800000|2021-10-26 11:30:00|637.8|635.6|637.59|635.39|638.21|636.01|637.59|635.39|0
1635248100000|2021-10-26 11:35:00|637.8|635.6|637.17|634.97|637.8|635.6|636.76|634.56|0
1635248400000|2021-10-26 11:40:00|636.96|634.76|636.75|634.55|636.96|634.76|636.75|634.55|0
1635248700000|2021-10-26 11:45:00|636.96|634.76|635.92|633.72|637.17|634.97|635.71|633.51|0
1635249000000|2021-10-26 11:50:00|636.13|633.93|636.13|633.93|636.54|634.34|635.71|633.51|0
1635249300000|2021-10-26 11:55:00|635.92|633.72|636.12|633.92|636.54|634.34|635.92|633.72|0
1635249600000|2021-10-26 12:00:00|636.33|634.13|635.71|633.51|636.54|634.34|635.71|633.51|0
1635249900000|2021-10-26 12:05:00|635.91|633.71|636.53|634.33|636.53|634.33|635.71|633.51|0
1635250200000|2021-10-26 12:10:00|636.74|634.54|637.36|635.16|637.36|635.16|636.74|634.54|0
1635250500000|2021-10-26 12:15:00|637.57|635.37|637.36|635.16|637.78|635.58|637.36|635.16|0
1635250800000|2021-10-26 12:20:00|636.95|634.75|636.11|633.91|636.95|634.75|635.91|633.71|0
1635251100000|2021-10-26 12:25:00|635.9|633.7|636.32|634.12|636.32|634.12|634.87|632.67|0
1635251400000|2021-10-26 12:30:00|636.53|634.33|636.52|634.32|636.94|634.74|636.32|634.12|0
1635251700000|2021-10-26 12:35:00|636.73|634.53|635.9|633.7|636.73|634.53|635.9|633.7|0
1635252000000|2021-10-26 12:40:00|635.69|633.49|636.1|633.9|636.52|634.32|635.69|633.49|0
1635252300000|2021-10-26 12:45:00|635.9|633.7|636.1|633.9|636.31|634.11|635.89|633.69|0
1635252600000|2021-10-26 12:50:00|635.89|633.69|635.89|633.69|636.1|633.9|635.69|633.49|0
1635252900000|2021-10-26 12:55:00|635.68|633.48|636.72|634.52|636.72|634.52|635.68|633.48|0
1635253200000|2021-10-26 13:00:00|636.93|634.73|636.93|634.73|637.14|634.94|636.1|633.9|0
1635253500000|2021-10-26 13:05:00|637.13|634.93|635.68|633.48|637.13|634.93|635.68|633.48|0
1635253800000|2021-10-26 13:10:00|635.89|633.69|635.47|633.27|636.09|633.89|635.26|633.06|0
1635254100000|2021-10-26 13:15:00|635.26|633.06|635.47|633.27|635.68|633.48|635.05|632.85|0
1635254400000|2021-10-26 13:20:00|635.57|633.37|636.09|633.89|636.5|634.3|635.26|633.06|0
1635254700000|2021-10-26 13:25:00|636.3|634.1|636.92|634.72|637.12|634.92|635.88|633.68|0
1635255000000|2021-10-26 13:30:00|637.54|635.34|638.16|635.96|638.99|636.79|633.8|631.6|0
1635255300000|2021-10-26 13:35:00|637.75|635.55|641.17|638.97|642.21|640.01|637.12|634.92|0
1635255600000|2021-10-26 13:40:00|640.54|638.34|641.58|639.38|642.83|640.63|639.71|637.51|0
1635255900000|2021-10-26 13:45:00|641.37|639.17|640.12|637.92|642.62|640.42|639.29|637.09|0
1635256200000|2021-10-26 13:50:00|640.33|638.13|639.91|637.71|641.37|639.17|639.08|636.88|0
1635256500000|2021-10-26 13:55:00|640.12|637.92|639.59|637.39|641.99|639.79|639.29|637.09|0
1635256800000|2021-10-26 14:00:00|640.01|637.81|641.36|639.16|641.99|639.79|638.04|635.84|0
1635257100000|2021-10-26 14:05:00|640.95|638.75|641.15|638.95|642.19|639.99|640.32|638.12|0
1635257400000|2021-10-26 14:10:00|640.95|638.75|645.85|643.65|645.85|643.65|640.95|638.75|0
1635257700000|2021-10-26 14:15:00|645.64|643.44|648.55|646.35|648.76|646.56|645.64|643.44|0
1635258000000|2021-10-26 14:20:00|648.76|646.56|648.96|646.76|650.21|648.01|648.34|646.14|0
1635258300000|2021-10-26 14:25:00|648.75|646.55|648.13|645.93|648.96|646.76|647.3|645.1|0
1635258600000|2021-10-26 14:30:00|647.92|645.72|648.13|645.93|648.75|646.55|646.67|644.47|0
1635258900000|2021-10-26 14:35:00|647.92|645.72|648.33|646.13|649.16|646.96|647.08|644.88|0
1635259200000|2021-10-26 14:40:00|648.54|646.34|645.42|643.22|648.75|646.55|645|642.8|0
1635259500000|2021-10-26 14:45:00|645.63|643.43|646.78|644.58|647.61|645.41|644.59|642.39|0
1635259800000|2021-10-26 14:50:00|646.57|644.37|648.23|646.03|648.86|646.66|646.57|644.37|0
1635260100000|2021-10-26 14:55:00|648.44|646.24|646.36|644.16|648.65|646.45|646.36|644.16|0
1635260400000|2021-10-26 15:00:00|646.56|644.36|645.31|643.11|648.02|645.82|645.31|643.11|0
1635260700000|2021-10-26 15:05:00|645.52|643.32|645.52|643.32|646.77|644.57|644.69|642.49|0
1635261000000|2021-10-26 15:10:00|645.73|643.53|645.93|643.73|646.77|644.57|645.73|643.53|0
1635261300000|2021-10-26 15:15:00|646.14|643.94|647.18|644.98|647.81|645.61|645.93|643.73|0
1635261600000|2021-10-26 15:20:00|647.39|645.19|647.6|645.4|648.01|645.81|647.18|644.98|0
1635261900000|2021-10-26 15:25:00|647.8|645.6|647.8|645.6|648.43|646.23|646.55|644.35|0
1635262200000|2021-10-26 15:30:00|648.22|646.02|640.52|638.32|648.43|646.23|640.1|637.9|0
1635262500000|2021-10-26 15:35:00|640.1|637.9|644.67|642.47|645.09|642.89|639.27|637.07|0
1635262800000|2021-10-26 15:40:00|644.47|642.27|644.67|642.47|645.51|643.31|644.05|641.85|0
1635263100000|2021-10-26 15:45:00|644.88|642.68|642.59|640.39|644.88|642.68|641.76|639.56|0
1635263400000|2021-10-26 15:50:00|642.17|639.97|642.17|639.97|642.38|640.18|640.51|638.31|0
1635263700000|2021-10-26 15:55:00|642.38|640.18|638.23|636.03|642.38|640.18|638.23|636.03|0
1635264000000|2021-10-26 16:00:00|638.43|636.23|634.29|632.09|639.26|637.06|634.29|632.09|0
1635264300000|2021-10-26 16:05:00|634.5|632.3|634.68|632.48|635.12|632.92|632.63|630.43|0
1635264600000|2021-10-26 16:10:00|634.47|632.27|637.78|635.58|637.78|635.58|634.06|631.86|0
1635264900000|2021-10-26 16:15:00|637.98|635.78|638.19|635.99|638.81|636.61|636.33|634.13|0
1635265200000|2021-10-26 16:20:00|638.4|636.2|638.19|635.99|638.4|636.2|635.91|633.71|0
1635265500000|2021-10-26 16:25:00|637.98|635.78|635.29|633.09|637.98|635.78|635.08|632.88|0
1635265800000|2021-10-26 16:30:00|635.5|633.3|635.91|633.71|636.73|634.53|634.26|632.06|0
1635266100000|2021-10-26 16:35:00|636.11|633.91|631.78|629.58|636.53|634.33|631.57|629.37|0
1635266400000|2021-10-26 16:40:00|631.98|629.78|631.15|628.95|631.98|629.78|629.92|627.72|0
1635266700000|2021-10-26 16:45:00|630.95|628.75|627.65|625.45|630.95|628.75|626.62|624.42|0
1635267000000|2021-10-26 16:50:00|627.86|625.66|626.41|624.21|629.5|627.3|626.41|624.21|0
1635267300000|2021-10-26 16:55:00|627.03|624.83|631.56|629.36|632.18|629.98|627.03|624.83|0
1635267600000|2021-10-26 17:00:00|631.35|629.15|632.07|629.87|632.18|629.98|630.12|627.92|0
1635267900000|2021-10-26 17:05:00|631.97|629.77|633.41|631.21|634.45|632.25|631.56|629.36|0
1635268200000|2021-10-26 17:10:00|633.31|631.11|632.38|630.18|633.31|631.11|630.32|628.12|0
1635268500000|2021-10-26 17:15:00|632.59|630.39|631.96|629.76|633.41|631.21|631.55|629.35|0
1635268800000|2021-10-26 17:20:00|632.17|629.97|630.31|628.11|633|630.8|628.66|626.46|0
1635269100000|2021-10-26 17:25:00|630.11|627.91|631.96|629.76|632.79|630.59|628.46|626.26|0
1635269400000|2021-10-26 17:30:00|631.55|629.35|635.57|633.37|635.88|633.68|631.34|629.14|0
1635269700000|2021-10-26 17:35:00|635.67|633.47|636.5|634.3|637.74|635.54|635.47|633.27|0
1635270000000|2021-10-26 17:40:00|636.29|634.09|633.29|631.09|636.71|634.51|633.19|630.99|0
1635270300000|2021-10-26 17:45:00|633.81|631.61|634.22|632.02|635.05|632.85|633.4|631.2|0
1635270600000|2021-10-26 17:50:00|634.01|631.81|634.22|632.02|635.25|633.05|633.81|631.61|0
1635270900000|2021-10-26 17:55:00|634.43|632.23|634.84|632.64|635.66|633.46|632.46|630.26|0
1635271200000|2021-10-26 18:00:00|635.04|632.84|636.17|633.97|637.11|634.91|635.04|632.84|0
1635271500000|2021-10-26 18:05:00|635.97|633.77|635.14|632.94|636.79|634.59|634.31|632.11|0
1635271800000|2021-10-26 18:10:00|634.93|632.73|636.38|634.18|636.38|634.18|633.89|631.69|0
1635272100000|2021-10-26 18:15:00|636.58|634.38|637.82|635.62|638.03|635.83|635.96|633.76|0
1635272400000|2021-10-26 18:20:00|637.62|635.42|637.61|635.41|638.03|635.83|636.58|634.38|0
1635272700000|2021-10-26 18:25:00|637.41|635.21|635.54|633.34|637.82|635.62|635.13|632.93|0
1635273000000|2021-10-26 18:30:00|635.75|633.55|637.4|635.2|638.65|636.45|635.75|633.55|0
1635273300000|2021-10-26 18:35:00|637.61|635.41|635.12|632.92|638.23|636.03|635.12|632.92|0
1635273600000|2021-10-26 18:40:00|634.92|632.72|633.47|631.27|635.54|633.34|633.47|631.27|0
1635273900000|2021-10-26 18:45:00|633.67|631.47|635.74|633.54|635.74|633.54|633.67|631.47|0
1635274200000|2021-10-26 18:50:00|635.53|633.33|635.12|632.92|635.95|633.75|634.29|632.09|0
1635274500000|2021-10-26 18:55:00|635.32|633.12|637.81|635.61|637.81|635.61|635.32|633.12|0
1635274800000|2021-10-26 19:00:00|638.01|635.81|639.46|637.26|639.46|637.26|636.35|634.15|0
1635275100000|2021-10-26 19:05:00|639.26|637.06|638.84|636.64|639.67|637.47|638.22|636.02|0
1635275400000|2021-10-26 19:10:00|639.05|636.85|637.8|635.6|639.46|637.26|636.56|634.36|0
1635275700000|2021-10-26 19:15:00|638.01|635.81|637.8|635.6|639.46|637.26|636.97|634.77|0
1635276000000|2021-10-26 19:20:00|638|635.8|637.59|635.39|638.83|636.63|636.55|634.35|0
1635276300000|2021-10-26 19:25:00|638|635.8|635.31|633.11|638.83|636.63|634.89|632.69|0
1635276600000|2021-10-26 19:30:00|635.1|632.9|636.96|634.76|637.58|635.38|635.1|632.9|0
1635276900000|2021-10-26 19:35:00|637.17|634.97|636.55|634.35|637.58|635.38|635.93|633.73|0
1635277200000|2021-10-26 19:40:00|636.75|634.55|638.72|636.52|638.82|636.62|635.51|633.31|0
1635277500000|2021-10-26 19:45:00|638.62|636.42|637.58|635.38|640.69|638.49|637.58|635.38|0
1635277800000|2021-10-26 19:50:00|636.96|634.76|634.06|631.86|636.96|634.76|632.61|630.41|0
1635278100000|2021-10-26 19:55:00|634.26|632.06|628.89|626.69|634.68|632.48|628.89|626.69|0
1635278400000|2021-10-26 20:00:00|628.48|626.28|629.51|627.31|630.33|628.13|627.86|625.66|0
1635278700000|2021-10-26 20:05:00|629.71|627.51|630.74|628.54|631.16|628.96|629.51|627.31|0
1635279000000|2021-10-26 20:10:00|630.54|628.34|629.71|627.51|630.95|628.75|629.09|626.89|0
1635279300000|2021-10-26 20:15:00|629.29|626.69|631.15|628.55|631.15|628.55|629.29|626.69|0
1635279600000|2021-10-26 20:20:00|630.94|628.34|630.52|627.92|631.14|628.54|630.11|627.51|0
1635279900000|2021-10-26 20:25:00|630.42|627.82|629.28|626.68|630.73|628.13|629.28|626.68|0
1635280200000|2021-10-26 20:30:00|629.08|626.48|628.87|626.27|629.49|626.89|628.66|626.06|0
1635280500000|2021-10-26 20:35:00|628.66|626.06|628.25|625.65|628.87|626.27|627.84|625.24|0
1635280800000|2021-10-26 20:40:00|628.66|626.06|628.25|625.65|628.66|626.06|628.25|625.65|0
1635281100000|2021-10-26 20:45:00|628.45|625.85|629.69|627.09|629.69|627.09|628.25|625.65|0
1635281400000|2021-10-26 20:50:00|629.89|627.29|627.83|625.23|629.89|627.29|627.62|625.02|0
1635281700000|2021-10-26 20:55:00|628.04|625.44|627.93|625.33|629.06|626.46|627.83|625.23|0
1635282000000|2021-10-26 21:00:00|628.31|625.71|628.72|626.12|628.85|626.25|627.98|625.38|0
1635282300000|2021-10-26 21:05:00|628.87|626.27|627.62|625.02|628.94|626.34|627.58|624.98|0
1635282600000|2021-10-26 21:10:00|628.37|625.77|628.09|625.49|628.7|626.1|628.09|625.49|0
1635282900000|2021-10-26 21:15:00|628.13|625.53|628.51|625.91|628.66|626.06|628.07|625.47|0
1635283200000|2021-10-26 21:20:00|628.42|625.82|628.51|625.91|628.53|625.93|628.42|625.82|0
1635283500000|2021-10-26 21:25:00|628.53|625.93|628.66|626.06|628.69|626.09|628.53|625.93|0
1635283800000|2021-10-26 21:30:00|628.77|626.17|628.8|626.2|628.89|626.29|628.6|626|0
1635284100000|2021-10-26 21:35:00|628.56|625.96|628.68|626.08|628.8|626.2|628.53|625.93|0
1635284400000|2021-10-26 21:40:00|628.71|626.11|628.29|625.69|628.77|626.17|628.11|625.51|0
1635284700000|2021-10-26 21:45:00|628.32|625.72|628.41|625.81|628.41|625.81|628.32|625.72|0
1635285000000|2021-10-26 21:50:00|628.52|625.92|628.44|625.84|628.52|625.92|628.31|625.71|0
1635285300000|2021-10-26 21:55:00|628.41|625.81|628.29|625.69|628.49|625.89|628.14|625.54|0
1635285600000|2021-10-26 22:00:00|628.31|625.71|629.04|626.44|630.07|627.47|628.31|625.71|0
1635285900000|2021-10-26 22:05:00|629.24|626.64|630.68|628.08|630.89|628.29|629.04|626.44|0
1635286200000|2021-10-26 22:10:00|630.89|628.29|631.51|628.91|631.51|628.91|630.48|627.88|0
1635286500000|2021-10-26 22:15:00|631.61|629.01|632.13|629.53|632.13|629.53|630.89|628.29|0
1635286800000|2021-10-26 22:20:00|632.33|629.73|631.71|629.11|633.37|630.77|631.5|628.9|0
1635287100000|2021-10-26 22:25:00|631.81|629.21|632.95|630.35|633.16|630.56|631.09|628.49|0
1635287400000|2021-10-26 22:30:00|632.74|630.14|632.95|630.35|633.57|630.97|632.53|629.93|0
1635287700000|2021-10-26 22:35:00|633.15|630.55|633.15|630.55|633.36|630.76|632.84|630.24|0
1635288000000|2021-10-26 22:40:00|633.36|630.76|633.98|631.38|634.39|631.79|633.36|630.76|0
1635288300000|2021-10-26 22:45:00|634.18|631.58|634.07|631.47|634.6|632|633.56|630.96|0
1635288600000|2021-10-26 22:50:00|633.97|631.37|633.35|630.75|634.18|631.58|633.14|630.54|0
1635288900000|2021-10-26 22:55:00|633.56|630.96|633.35|630.75|633.66|631.06|633.14|630.54|0
1635289200000|2021-10-26 23:00:00|633.14|630.54|634.17|631.57|634.38|631.78|633.14|630.54|0
1635289500000|2021-10-26 23:05:00|633.76|631.16|633.14|630.54|633.76|631.16|632.93|630.33|0
1635289800000|2021-10-26 23:10:00|632.93|630.33|633.14|630.54|633.76|631.16|632.93|630.33|0
1635290100000|2021-10-26 23:15:00|633.03|630.43|633.13|630.53|633.34|630.74|632.93|630.33|0
1635290400000|2021-10-26 23:20:00|633.34|630.74|633.64|631.04|633.96|631.36|632.93|630.33|0
1635290700000|2021-10-26 23:25:00|633.54|630.94|633.54|630.94|634.16|631.56|633.54|630.94|0
1635291000000|2021-10-26 23:30:00|633.75|631.15|634.99|632.39|635.61|633.01|633.75|631.15|0
1635291300000|2021-10-26 23:35:00|635.2|632.6|634.16|631.56|635.2|632.6|634.16|631.56|0
1635291600000|2021-10-26 23:40:00|633.95|631.35|630.44|627.84|633.95|631.35|630.44|627.84|0
1635291900000|2021-10-26 23:45:00|630.64|628.04|633.95|631.35|633.95|631.35|630.64|628.04|0
1635292200000|2021-10-26 23:50:00|634.15|631.55|633.33|630.73|634.57|631.97|633.33|630.73|0
1635292500000|2021-10-26 23:55:00|633.22|630.62|632.8|630.2|633.74|631.14|632.8|630.2|0
1635292800000|2021-10-27 00:00:00|632.91|630.31|634.15|631.55|634.56|631.96|632.08|629.48|0
1635293100000|2021-10-27 00:05:00|634.36|631.76|632.29|629.69|634.45|631.85|632.29|629.69|0
1635293400000|2021-10-27 00:10:00|632.49|629.89|632.8|630.2|633.94|631.34|632.29|629.69|0
1635293700000|2021-10-27 00:15:00|632.7|630.1|632.07|629.47|633.83|631.23|631.55|628.95|0
1635294000000|2021-10-27 00:20:00|631.76|629.16|632.07|629.47|632.59|629.99|631.66|629.06|0
1635294300000|2021-10-27 00:25:00|631.87|629.27|632.48|629.88|632.69|630.09|631.04|628.44|0
1635294600000|2021-10-27 00:30:00|632.28|629.68|631.03|628.43|633.72|631.12|630.83|628.23|0
1635294900000|2021-10-27 00:35:00|630.93|628.33|630|627.4|631.03|628.43|629.59|626.99|0
1635295200000|2021-10-27 00:40:00|630.21|627.61|629.89|627.29|631.03|628.43|629.38|626.78|0
1635295500000|2021-10-27 00:45:00|629.79|627.19|630.2|627.6|630.41|627.81|629.38|626.78|0
1635295800000|2021-10-27 00:50:00|630|627.4|629.17|626.57|630.2|627.6|628.34|625.74|0
1635296100000|2021-10-27 00:55:00|629.06|626.46|628.75|626.15|629.79|627.19|628.75|626.15|0
1635296400000|2021-10-27 01:00:00|628.96|626.36|630.4|627.8|630.4|627.8|628.13|625.53|0
1635296700000|2021-10-27 01:05:00|630.5|627.9|629.99|627.39|630.61|628.01|629.58|626.98|0
1635297000000|2021-10-27 01:10:00|629.78|627.18|629.78|627.18|629.99|627.39|629.57|626.97|0
1635297300000|2021-10-27 01:15:00|629.99|627.39|628.54|625.94|629.99|627.39|628.54|625.94|0
1635297600000|2021-10-27 01:20:00|628.43|625.83|629.16|626.56|629.57|626.97|628.13|625.53|0
1635297900000|2021-10-27 01:25:00|629.36|626.76|629.15|626.55|629.57|626.97|628.74|626.14|0
1635298200000|2021-10-27 01:30:00|629.25|626.65|629.04|626.44|629.36|626.76|628.53|625.93|0
1635298500000|2021-10-27 01:35:00|628.94|626.34|629.36|626.76|629.36|626.76|628.74|626.14|0
1635298800000|2021-10-27 01:40:00|629.15|626.55|628.63|626.03|629.97|627.37|628.53|625.93|0
1635299100000|2021-10-27 01:45:00|628.53|625.93|626.88|624.28|628.53|625.93|626.26|623.66|0
1635299400000|2021-10-27 01:50:00|626.67|624.07|626.87|624.27|627.08|624.48|626.46|623.86|0
1635299700000|2021-10-27 01:55:00|627.08|624.48|626.67|624.07|627.29|624.69|626.46|623.86|0
1635300000000|2021-10-27 02:00:00|626.87|624.27|628.31|625.71|628.52|625.92|626.87|624.27|0
1635300300000|2021-10-27 02:05:00|628.52|625.92|628.31|625.71|628.72|626.12|628.11|625.51|0
1635300600000|2021-10-27 02:10:00|628.2|625.6|629.13|626.53|629.75|627.15|628.1|625.5|0
1635300900000|2021-10-27 02:15:00|628.93|626.33|628.93|626.33|629.23|626.63|628.51|625.91|0
1635301200000|2021-10-27 02:20:00|629.02|626.42|628.72|626.12|629.02|626.42|628.4|625.8|0
1635301500000|2021-10-27 02:25:00|628.82|626.22|628.61|626.01|629.13|626.53|628.1|625.5|0
1635301800000|2021-10-27 02:30:00|628.51|625.91|627.89|625.29|628.51|625.91|627.68|625.08|0
1635302100000|2021-10-27 02:35:00|628.09|625.49|628.09|625.49|628.3|625.7|627.68|625.08|0
1635302400000|2021-10-27 02:40:00|627.89|625.29|627.88|625.28|628.3|625.7|627.88|625.28|0
1635302700000|2021-10-27 02:45:00|628.09|625.49|628.29|625.69|628.29|625.69|627.68|625.08|0
1635303000000|2021-10-27 02:50:00|628.19|625.59|628.09|625.49|628.91|626.31|628.09|625.49|0
1635303300000|2021-10-27 02:55:00|628.08|625.48|628.91|626.31|629.53|626.93|628.08|625.48|0
1635303600000|2021-10-27 03:00:00|629.32|626.72|629.94|627.34|630.14|627.54|629.11|626.51|0
1635303900000|2021-10-27 03:05:00|630.35|627.75|630.14|627.54|630.56|627.96|629.94|627.34|0
1635304200000|2021-10-27 03:10:00|630.24|627.64|630.14|627.54|630.55|627.95|629.52|626.92|0
1635304500000|2021-10-27 03:15:00|629.93|627.33|630.14|627.54|630.35|627.75|629.73|627.13|0
1635304800000|2021-10-27 03:20:00|630.24|627.64|629.93|627.33|630.55|627.95|629.72|627.12|0
1635305100000|2021-10-27 03:25:00|630.03|627.43|629.93|627.33|630.34|627.74|629.72|627.12|0
1635305400000|2021-10-27 03:30:00|629.72|627.12|629.72|627.12|629.82|627.22|629.31|626.71|0
1635305700000|2021-10-27 03:35:00|629.51|626.91|628.68|626.08|629.61|627.01|628.68|626.08|0
1635306000000|2021-10-27 03:40:00|628.78|626.18|628.89|626.29|629.1|626.5|628.48|625.88|0
1635306300000|2021-10-27 03:45:00|628.99|626.39|629.09|626.49|629.3|626.7|628.89|626.29|0
1635306600000|2021-10-27 03:50:00|629.3|626.7|629.5|626.9|629.5|626.9|629.3|626.7|0
1635306900000|2021-10-27 03:55:00|629.6|627|629.29|626.69|629.71|627.11|629.19|626.59|0
1635307200000|2021-10-27 04:00:00|629.39|626.79|629.91|627.31|629.91|627.31|629.29|626.69|0
1635307500000|2021-10-27 04:05:00|629.71|627.11|629.5|626.9|629.71|627.11|629.29|626.69|0
1635307800000|2021-10-27 04:10:00|629.6|627|629.7|627.1|629.7|627.1|629.49|626.89|0
1635308100000|2021-10-27 04:15:00|629.59|626.99|629.91|627.31|630.11|627.51|629.59|626.99|0
1635308400000|2021-10-27 04:20:00|630.11|627.51|629.9|627.3|630.32|627.72|629.9|627.3|0
1635308700000|2021-10-27 04:25:00|629.7|627.1|630.11|627.51|630.11|627.51|629.7|627.1|0
1635309000000|2021-10-27 04:30:00|629.9|627.3|630.31|627.71|630.31|627.71|629.9|627.3|0
1635309300000|2021-10-27 04:35:00|630.2|627.6|629.9|627.3|630.31|627.71|629.9|627.3|0
1635309600000|2021-10-27 04:40:00|630.1|627.5|630.31|627.71|630.51|627.91|629.9|627.3|0
1635309900000|2021-10-27 04:45:00|630.1|627.5|630.92|628.32|631.13|628.53|630.1|627.5|0
1635310200000|2021-10-27 04:50:00|631.13|628.53|631.23|628.63|631.23|628.63|630.92|628.32|0
1635310500000|2021-10-27 04:55:00|631.34|628.74|631.33|628.73|631.34|628.74|630.92|628.32|0
1635310800000|2021-10-27 05:00:00|631.13|628.53|631.54|628.94|632.37|629.77|631.13|628.53|0
1635311100000|2021-10-27 05:05:00|631.74|629.14|630.92|628.32|631.95|629.35|630.92|628.32|0
1635311400000|2021-10-27 05:10:00|630.71|628.11|631.95|629.35|632.15|629.55|630.71|628.11|0
1635311700000|2021-10-27 05:15:00|632.15|629.55|631.84|629.24|632.15|629.55|631.53|628.93|0
1635312000000|2021-10-27 05:20:00|631.63|629.03|631.53|628.93|631.74|629.14|631.32|628.72|0
1635312300000|2021-10-27 05:25:00|631.74|629.14|632.56|629.96|632.56|629.96|631.53|628.93|0
1635312600000|2021-10-27 05:30:00|632.45|629.85|632.76|630.16|632.77|630.17|632.15|629.55|0
1635312900000|2021-10-27 05:35:00|632.97|630.37|632.56|629.96|633.07|630.47|632.14|629.54|0
1635313200000|2021-10-27 05:40:00|632.35|629.75|633.17|630.57|633.17|630.57|632.35|629.75|0
1635313500000|2021-10-27 05:45:00|632.97|630.37|632.97|630.37|633.17|630.57|632.76|630.16|0
1635313800000|2021-10-27 05:50:00|632.96|630.36|634.62|632.02|634.83|632.23|632.96|630.36|0
1635314100000|2021-10-27 05:55:00|634.51|631.91|634.92|632.32|635.03|632.43|634.2|631.6|0
1635314400000|2021-10-27 06:00:00|635.03|632.43|633.58|630.98|635.24|632.64|633.37|630.77|0
1635314700000|2021-10-27 06:05:00|633.47|630.87|632.96|630.36|633.99|631.39|632.75|630.15|0
1635315000000|2021-10-27 06:10:00|632.75|630.15|632.54|629.94|633.05|630.45|632.54|629.94|0
1635315300000|2021-10-27 06:15:00|632.33|629.73|633.16|630.56|633.37|630.77|631.92|629.32|0
1635315600000|2021-10-27 06:20:00|633.26|630.66|633.98|631.38|633.99|631.39|633.16|630.56|0
1635315900000|2021-10-27 06:25:00|633.78|631.18|633.46|630.86|634.19|631.59|633.46|630.86|0
1635316200000|2021-10-27 06:30:00|633.57|630.97|633.57|630.97|633.77|631.17|633.15|630.55|0
1635316500000|2021-10-27 06:35:00|633.46|630.86|633.77|631.17|634.19|631.59|633.36|630.76|0
1635316800000|2021-10-27 06:40:00|633.56|630.96|633.77|631.17|634.18|631.58|633.56|630.96|0
1635317100000|2021-10-27 06:45:00|633.56|630.96|633.77|631.17|634.39|631.79|633.56|630.96|0
1635317400000|2021-10-27 06:50:00|633.97|631.37|633.66|631.06|634.39|631.79|633.66|631.06|0
1635317700000|2021-10-27 06:55:00|633.56|630.96|633.14|630.54|633.76|631.16|632.32|629.72|0
1635318000000|2021-10-27 07:00:00|633.76|631.16|636.24|633.64|636.66|634.06|633.14|630.54|0
1635318300000|2021-10-27 07:05:00|635.63|633.43|636.04|633.84|637.91|635.71|635.63|633.43|0
1635318600000|2021-10-27 07:10:00|635.63|633.43|635.21|633.01|635.63|633.43|634.18|631.98|0
1635318900000|2021-10-27 07:15:00|635.42|633.22|636.04|633.84|636.66|634.46|635|632.8|0
1635319200000|2021-10-27 07:20:00|636.25|634.05|634.59|632.39|636.45|634.25|634.59|632.39|0
1635319500000|2021-10-27 07:25:00|634.79|632.59|634.17|631.97|635.1|632.9|634.06|631.86|0
1635319800000|2021-10-27 07:30:00|633.96|631.76|635|632.8|635|632.8|633.96|631.76|0
1635320100000|2021-10-27 07:35:00|634.79|632.59|633.75|631.55|635.2|633|633.75|631.55|0
1635320400000|2021-10-27 07:40:00|633.96|631.76|634.16|631.96|634.37|632.17|633.54|631.34|0
1635320700000|2021-10-27 07:45:00|633.96|631.76|634.37|632.17|634.99|632.79|633.96|631.76|0
1635321000000|2021-10-27 07:50:00|634.58|632.38|634.57|632.37|634.78|632.58|633.95|631.75|0
1635321300000|2021-10-27 07:55:00|634.67|632.47|634.78|632.58|634.78|632.58|634.36|632.16|0
1635321600000|2021-10-27 08:00:00|634.99|632.79|634.78|632.58|635.61|633.41|634.57|632.37|0
1635321900000|2021-10-27 08:05:00|634.36|632.16|636.22|634.02|636.43|634.23|634.36|632.16|0
1635322200000|2021-10-27 08:10:00|636.43|634.23|634.98|632.78|636.64|634.44|634.98|632.78|0
1635322500000|2021-10-27 08:15:00|635.19|632.99|633.94|631.74|635.19|632.99|633.32|631.12|0
1635322800000|2021-10-27 08:20:00|634.15|631.95|634.56|632.36|634.98|632.78|633.73|631.53|0
1635323100000|2021-10-27 08:25:00|634.66|632.46|633.83|631.63|634.77|632.57|633.73|631.53|0
1635323400000|2021-10-27 08:30:00|633.94|631.74|632.69|630.49|634.14|631.94|632.49|630.29|0
1635323700000|2021-10-27 08:35:00|632.9|630.7|632.79|630.59|633.31|631.11|632.69|630.49|0
1635324000000|2021-10-27 08:40:00|632.69|630.49|631.04|628.84|632.9|630.7|630.62|628.42|0
1635324300000|2021-10-27 08:45:00|631.13|628.93|631.03|628.83|632.07|629.87|630.83|628.63|0
1635324600000|2021-10-27 08:50:00|631.13|628.93|629.38|627.18|631.45|629.25|629.38|627.18|0
1635324900000|2021-10-27 08:55:00|629.59|627.39|628.76|626.56|630.62|628.42|628.55|626.35|0
1635325200000|2021-10-27 09:00:00|628.96|626.76|626.49|624.29|628.96|626.76|623.19|620.99|0
1635325500000|2021-10-27 09:05:00|626.28|624.08|623.6|621.4|626.59|624.39|623.6|621.4|0
1635325800000|2021-10-27 09:10:00|623.4|621.2|626.28|624.08|626.28|624.08|623.19|620.99|0
1635326100000|2021-10-27 09:15:00|626.07|623.87|627.31|625.11|627.72|625.52|625.86|623.66|0
1635326400000|2021-10-27 09:20:00|627.1|624.9|626.48|624.28|627.51|625.31|625.65|623.45|0
1635326700000|2021-10-27 09:25:00|626.58|624.38|626.48|624.28|628.13|625.93|626.06|623.86|0
1635327000000|2021-10-27 09:30:00|626.27|624.07|626.27|624.07|627.81|625.61|625.86|623.66|0
1635327300000|2021-10-27 09:35:00|626.16|623.96|625.03|622.83|626.16|623.96|623.69|621.49|0
1635327600000|2021-10-27 09:40:00|625.24|623.04|625.54|623.34|626.68|624.48|624.82|622.62|0
1635327900000|2021-10-27 09:45:00|625.44|623.24|624.2|622|625.44|623.24|623.79|621.59|0
1635328200000|2021-10-27 09:50:00|624.61|622.41|623.79|621.59|625.64|623.44|623.58|621.38|0
1635328500000|2021-10-27 09:55:00|623.58|621.38|624.4|622.2|624.82|622.62|623.38|621.18|0
1635328800000|2021-10-27 10:00:00|624.61|622.41|625.22|623.02|625.43|623.23|624.2|622|0
1635329100000|2021-10-27 10:05:00|625.12|622.92|626.05|623.85|626.25|624.05|625.02|622.82|0
1635329400000|2021-10-27 10:10:00|626.25|624.05|626.87|624.67|626.87|624.67|625.84|623.64|0
1635329700000|2021-10-27 10:15:00|627.07|624.87|626.14|623.94|627.07|624.87|625.63|623.43|0
1635330000000|2021-10-27 10:20:00|626.25|624.05|626.66|624.46|626.96|624.76|625.22|623.02|0
1635330300000|2021-10-27 10:25:00|626.55|624.35|626.45|624.25|627.07|624.87|626.25|624.05|0
1635330600000|2021-10-27 10:30:00|626.66|624.46|628.3|626.1|628.3|626.1|626.66|624.46|0
1635330900000|2021-10-27 10:35:00|628.4|626.2|627.89|625.69|628.51|626.31|627.48|625.28|0
1635331200000|2021-10-27 10:40:00|627.78|625.58|627.06|624.86|627.89|625.69|627.06|624.86|0
1635331500000|2021-10-27 10:45:00|626.86|624.66|624.38|622.18|626.86|624.66|624.18|621.98|0
1635331800000|2021-10-27 10:50:00|624.59|622.39|623.14|620.94|624.59|622.39|622.12|619.92|0
1635332100000|2021-10-27 10:55:00|623.76|621.56|624.38|622.18|624.79|622.59|623.35|621.15|0
1635332400000|2021-10-27 11:00:00|624.58|622.38|627.26|625.06|627.47|625.27|624.58|622.38|0
1635332700000|2021-10-27 11:05:00|627.05|624.85|627.26|625.06|628.08|625.88|626.64|624.44|0
1635333000000|2021-10-27 11:10:00|627.05|624.85|627.46|625.26|628.7|626.5|626.84|624.64|0
1635333300000|2021-10-27 11:15:00|627.56|625.36|628.08|625.88|628.18|625.98|626.63|624.43|0
1635333600000|2021-10-27 11:20:00|627.87|625.67|628.69|626.49|628.7|626.5|627.67|625.47|0
1635333900000|2021-10-27 11:25:00|628.28|626.08|628.07|625.87|629.11|626.91|627.87|625.67|0
1635334200000|2021-10-27 11:30:00|628.28|626.08|628.28|626.08|629.52|627.32|627.66|625.46|0
1635334500000|2021-10-27 11:35:00|628.07|625.87|627.45|625.25|628.48|626.28|627.45|625.25|0
1635334800000|2021-10-27 11:40:00|627.24|625.04|627.65|625.45|628.07|625.87|626.83|624.63|0
1635335100000|2021-10-27 11:45:00|627.86|625.66|626.62|624.42|628.27|626.07|626.62|624.42|0
1635335400000|2021-10-27 11:50:00|626.42|624.22|626.83|624.63|627.86|625.66|626.41|624.21|0
1635335700000|2021-10-27 11:55:00|627.03|624.83|624.76|622.56|627.24|625.04|624.56|622.36|0
1635336000000|2021-10-27 12:00:00|624.86|622.66|624.97|622.77|625.38|623.18|624.35|622.15|0
1635336300000|2021-10-27 12:05:00|624.76|622.56|626.2|624|626.61|624.41|624.76|622.56|0
1635336600000|2021-10-27 12:10:00|626.41|624.21|627.02|624.82|627.02|624.82|625.58|623.38|0
1635336900000|2021-10-27 12:15:00|627.44|625.24|627.85|625.65|628.05|625.85|627.43|625.23|0
1635337200000|2021-10-27 12:20:00|627.64|625.44|627.84|625.64|628.88|626.68|627.43|625.23|0
1635337500000|2021-10-27 12:25:00|628.05|625.85|629.59|627.39|629.91|627.71|627.22|625.02|0
1635337800000|2021-10-27 12:30:00|629.49|627.29|631.35|629.15|632.38|630.18|629.08|626.88|0
1635338100000|2021-10-27 12:35:00|631.14|628.94|632.17|629.97|633.42|631.22|630.94|628.74|0
1635338400000|2021-10-27 12:40:00|631.97|629.77|631.55|629.35|632.38|630.18|631.35|629.15|0
1635338700000|2021-10-27 12:45:00|631.76|629.56|631.76|629.56|631.96|629.76|631.14|628.94|0
1635339000000|2021-10-27 12:50:00|631.55|629.35|629.89|627.69|631.76|629.56|629.89|627.69|0
1635339300000|2021-10-27 12:55:00|630.1|627.9|631.75|629.55|632.17|629.97|629.89|627.69|0
1635339600000|2021-10-27 13:00:00|631.96|629.76|631.75|629.55|632.58|630.38|631.54|629.34|0
1635339900000|2021-10-27 13:05:00|631.96|629.76|631.95|629.75|632.78|630.58|631.34|629.14|0
1635340200000|2021-10-27 13:10:00|632.16|629.96|632.78|630.58|632.78|630.58|631.75|629.55|0
1635340500000|2021-10-27 13:15:00|632.99|630.79|632.98|630.78|633.61|631.41|632.36|630.16|0
1635340800000|2021-10-27 13:20:00|632.57|630.37|631.95|629.75|632.78|630.58|631.74|629.54|0
1635341100000|2021-10-27 13:25:00|632.15|629.95|632.15|629.95|632.78|630.58|631.12|628.92|0
1635341400000|2021-10-27 13:30:00|631.95|629.75|627.13|624.93|634.43|632.23|626.1|623.9|0
1635341700000|2021-10-27 13:35:00|626.92|624.72|626.3|624.1|627.13|624.93|623.22|621.02|0
1635342000000|2021-10-27 13:40:00|626.51|624.31|633.11|630.91|633.11|630.91|626.3|624.1|0
1635342300000|2021-10-27 13:45:00|632.08|629.88|633.94|631.74|636.21|634.01|632.08|629.88|0
1635342600000|2021-10-27 13:50:00|634.14|631.94|635.59|633.39|635.59|633.39|631.45|629.25|0
1635342900000|2021-10-27 13:55:00|635.38|633.18|637.04|634.84|637.34|635.14|633.93|631.73|0
1635343200000|2021-10-27 14:00:00|637.45|635.25|632.32|630.12|637.66|635.46|630.66|628.46|0
1635343500000|2021-10-27 14:05:00|632.11|629.91|631.9|629.7|632.73|630.53|627.98|625.78|0
1635343800000|2021-10-27 14:10:00|631.7|629.5|630.87|628.67|633.66|631.46|630.66|628.46|0
1635344100000|2021-10-27 14:15:00|630.45|628.25|629.11|626.91|631.39|629.19|627.47|625.27|0
1635344400000|2021-10-27 14:20:00|628.91|626.71|630.56|628.36|632.42|630.22|628.7|626.5|0
1635344700000|2021-10-27 14:25:00|630.35|628.15|627.87|625.67|631.38|629.18|626.22|624.02|0
1635345000000|2021-10-27 14:30:00|627.67|625.47|630.55|628.35|631.17|628.97|626.22|624.02|0
1635345300000|2021-10-27 14:35:00|630.35|628.15|629.73|627.53|630.35|628.15|627.46|625.26|0
1635345600000|2021-10-27 14:40:00|629.93|627.73|628.69|626.49|630.34|628.14|627.25|625.05|0
1635345900000|2021-10-27 14:45:00|628.9|626.7|628.36|626.16|629.6|627.4|626.49|624.29|0
1635346200000|2021-10-27 14:50:00|628.57|626.37|631.04|628.84|631.25|629.05|627.74|625.54|0
1635346500000|2021-10-27 14:55:00|630.84|628.64|626.92|624.72|632.28|630.08|625.68|623.48|0
1635346800000|2021-10-27 15:00:00|626.5|624.3|630.01|627.81|630.21|628.01|626.19|623.99|0
1635347100000|2021-10-27 15:05:00|630.21|628.01|631.04|628.84|631.86|629.66|630.01|627.81|0
1635347400000|2021-10-27 15:10:00|631.24|629.04|632.68|630.48|632.89|630.69|629.8|627.6|0
1635347700000|2021-10-27 15:15:00|632.48|630.28|632.48|630.28|632.89|630.69|630.62|628.42|0
1635348000000|2021-10-27 15:20:00|632.06|629.86|629.79|627.59|632.89|630.69|629.38|627.18|0
1635348300000|2021-10-27 15:25:00|630|627.8|630.61|628.41|631.44|629.24|628.35|626.15|0
1635348600000|2021-10-27 15:30:00|630.82|628.62|629.67|627.47|630.82|628.62|628.55|626.35|0
1635348900000|2021-10-27 15:35:00|629.47|627.27|629.47|627.27|629.67|627.47|626.99|624.79|0
1635349200000|2021-10-27 15:40:00|629.67|627.47|628.84|626.64|630.91|628.71|628.84|626.64|0
1635349500000|2021-10-27 15:45:00|629.05|626.85|626.98|624.78|629.05|626.85|626.98|624.78|0
1635349800000|2021-10-27 15:50:00|627.19|624.99|627.19|624.99|628.02|625.82|626.57|624.37|0
1635350100000|2021-10-27 15:55:00|626.98|624.78|627.6|625.4|629.05|626.85|625.95|623.75|0
1635350400000|2021-10-27 16:00:00|628.01|625.81|627.55|625.35|630.03|627.83|627.39|625.19|0
1635350700000|2021-10-27 16:05:00|627.34|625.14|629.2|627|630.44|628.24|627.14|624.94|0
1635351000000|2021-10-27 16:10:00|629.61|627.41|631.47|629.27|631.88|629.68|629.61|627.41|0
1635351300000|2021-10-27 16:15:00|631.67|629.47|632.71|630.51|632.71|630.51|630.85|628.65|0
1635351600000|2021-10-27 16:20:00|632.5|630.3|631.46|629.26|632.91|630.71|631.46|629.26|0
1635351900000|2021-10-27 16:25:00|631.67|629.47|631.67|629.47|631.88|629.68|630.84|628.64|0
1635352200000|2021-10-27 16:30:00|631.46|629.26|629.39|627.19|631.46|629.26|629.19|626.99|0
1635352500000|2021-10-27 16:35:00|629.6|627.4|628.77|626.57|630.01|627.81|628.15|625.95|0
1635352800000|2021-10-27 16:40:00|628.98|626.78|630.42|628.22|630.84|628.64|628.15|625.95|0
1635353100000|2021-10-27 16:45:00|630.22|628.02|629.8|627.6|631.25|629.05|628.77|626.57|0
1635353400000|2021-10-27 16:50:00|629.59|627.39|629.43|627.23|630.63|628.43|628.81|626.61|0
1635353700000|2021-10-27 16:55:00|629.23|627.03|630.05|627.85|630.67|628.47|628.71|626.51|0
1635354000000|2021-10-27 17:00:00|630.26|628.06|630.25|628.05|631.7|629.5|629.43|627.23|0
1635354300000|2021-10-27 17:05:00|630.05|627.85|632.73|630.53|633.15|630.95|630.05|627.85|0
1635354600000|2021-10-27 17:10:00|632.53|630.33|634.39|632.19|634.59|632.39|631.91|629.71|0
1635354900000|2021-10-27 17:15:00|634.18|631.98|634.12|631.92|634.44|632.24|633.09|630.89|0
1635355200000|2021-10-27 17:20:00|633.92|631.72|635.36|633.16|635.57|633.37|633.91|631.71|0
1635355500000|2021-10-27 17:25:00|635.57|633.37|634.74|632.54|635.78|633.58|634.74|632.54|0
1635355800000|2021-10-27 17:30:00|634.95|632.75|633.5|631.3|635.36|633.16|633.5|631.3|0
1635356100000|2021-10-27 17:35:00|633.59|631.39|635.15|632.95|635.36|633.16|633.5|631.3|0
1635356400000|2021-10-27 17:40:00|635.36|633.16|635.56|633.36|635.56|633.36|634.94|632.74|0
1635356700000|2021-10-27 17:45:00|635.35|633.15|633.9|631.7|635.77|633.57|633.9|631.7|0
1635357000000|2021-10-27 17:50:00|634.11|631.91|635.14|632.94|635.14|632.94|633.49|631.29|0
1635357300000|2021-10-27 17:55:00|635.35|633.15|636.38|634.18|636.39|634.19|635.35|633.15|0
1635357600000|2021-10-27 18:00:00|636.18|633.98|635.76|633.56|636.18|633.98|634.93|632.73|0
1635357900000|2021-10-27 18:05:00|635.97|633.77|636.17|633.97|636.17|633.97|634.93|632.73|0
1635358200000|2021-10-27 18:10:00|635.97|633.77|637.41|635.21|637.62|635.42|635.97|633.77|0
1635358500000|2021-10-27 18:15:00|637.21|635.01|637|634.8|637.41|635.21|636.38|634.18|0
1635358800000|2021-10-27 18:20:00|637.21|635.01|636.79|634.59|637.21|635.01|636.17|633.97|0
1635359100000|2021-10-27 18:25:00|636.58|634.38|634.09|631.89|636.79|634.59|634.09|631.89|0
1635359400000|2021-10-27 18:30:00|634.51|632.31|633.26|631.06|634.92|632.72|631.81|629.61|0
1635359700000|2021-10-27 18:35:00|633.06|630.86|633.05|630.85|633.67|631.47|631.81|629.61|0
1635360000000|2021-10-27 18:40:00|633.26|631.06|632.43|630.23|633.88|631.68|632.02|629.82|0
1635360300000|2021-10-27 18:45:00|632.22|630.02|632.22|630.02|632.84|630.64|631.6|629.4|0
1635360600000|2021-10-27 18:50:00|632.43|630.23|631.39|629.19|632.63|630.43|631.39|629.19|0
1635360900000|2021-10-27 18:55:00|631.18|628.98|631.4|629.2|631.82|629.62|630.46|628.26|0
1635361200000|2021-10-27 19:00:00|631.2|629|630.58|628.38|631.82|629.62|630.37|628.17|0
1635361500000|2021-10-27 19:05:00|630.78|628.58|628.93|626.73|631.2|629|628.93|626.73|0
1635361800000|2021-10-27 19:10:00|628.52|626.32|622.79|620.59|628.52|626.32|622.45|620.25|0
1635362100000|2021-10-27 19:15:00|622.58|620.38|619.72|617.52|624.84|622.64|619.72|617.52|0
1635362400000|2021-10-27 19:20:00|619.92|617.72|623.81|621.61|623.81|621.61|619.1|616.9|0
1635362700000|2021-10-27 19:25:00|623.6|621.4|625.34|623.14|626.27|624.07|622.99|620.79|0
1635363000000|2021-10-27 19:30:00|625.44|623.24|623.6|621.4|625.44|623.24|621.35|619.15|0
1635363300000|2021-10-27 19:35:00|623.19|620.99|625.13|622.93|625.44|623.24|621.75|619.55|0
1635363600000|2021-10-27 19:40:00|624.82|622.62|624|621.8|625.65|623.45|622.57|620.37|0
1635363900000|2021-10-27 19:45:00|623.59|621.39|619.5|617.3|624.82|622.62|619.5|617.3|0
1635364200000|2021-10-27 19:50:00|619.09|616.89|616.43|614.23|620.31|618.11|616.43|614.23|0
1635364500000|2021-10-27 19:55:00|616.84|614.64|615.84|613.64|618.28|616.08|614.54|612.34|0
1635364800000|2021-10-27 20:00:00|616.04|613.84|616.24|614.04|618.08|615.88|615.64|613.44|0
1635365100000|2021-10-27 20:05:00|616.04|613.84|615.83|613.63|617.26|615.06|615.22|613.02|0
1635365400000|2021-10-27 20:10:00|615.63|613.43|617.46|615.26|618.07|615.87|615.63|613.43|0
1635365700000|2021-10-27 20:15:00|617.45|614.85|617.66|615.06|617.66|615.06|616.84|614.24|0
1635366000000|2021-10-27 20:20:00|617.45|614.85|617.25|614.65|618.27|615.67|617.04|614.44|0
1635366300000|2021-10-27 20:25:00|617.04|614.44|616.43|613.83|617.25|614.65|616.12|613.52|0
1635366600000|2021-10-27 20:30:00|616.53|613.93|616.22|613.62|616.84|614.24|615.82|613.22|0
1635366900000|2021-10-27 20:35:00|616.02|613.42|615.81|613.21|616.22|613.62|615.81|613.21|0
1635367200000|2021-10-27 20:40:00|616.02|613.42|616.22|613.62|616.42|613.82|616.02|613.42|0
1635367500000|2021-10-27 20:45:00|616.42|613.82|616.83|614.23|617.44|614.84|616.22|613.62|0
1635367800000|2021-10-27 20:50:00|617.03|614.43|617.23|614.63|617.44|614.84|616.62|614.02|0
1635368100000|2021-10-27 20:55:00|617.44|614.84|617.53|614.93|618.45|615.85|617.43|614.83|0
1635368400000|2021-10-27 21:00:00|618.08|615.48|618.01|615.41|618.08|615.48|617.81|615.21|0
1635368700000|2021-10-27 21:05:00|617.99|615.39|618.34|615.74|618.4|615.8|617.81|615.21|0
1635369000000|2021-10-27 21:10:00|618.04|615.44|618.07|615.47|618.54|615.94|618.01|615.41|0
1635369300000|2021-10-27 21:15:00|618.19|615.59|618.22|615.62|618.49|615.89|618.07|615.47|0
1635369600000|2021-10-27 21:20:00|618.07|615.47|618|615.4|618.27|615.67|617.98|615.38|0
1635369900000|2021-10-27 21:25:00|617.91|615.31|617.91|615.31|618.07|615.47|617.91|615.31|0
1635370200000|2021-10-27 21:30:00|618|615.4|618.09|615.49|618.09|615.49|617.91|615.31|0
1635370500000|2021-10-27 21:35:00|617.94|615.34|617.94|615.34|617.94|615.34|617.91|615.31|0
1635370800000|2021-10-27 21:40:00|617.9|615.3|617.94|615.34|618.03|615.43|617.9|615.3|0
1635371100000|2021-10-27 21:45:00|617.9|615.3|617.99|615.39|617.99|615.39|617.9|615.3|0
1635371400000|2021-10-27 21:50:00|618.02|615.42|618.11|615.51|618.23|615.63|618.02|615.42|0
1635371700000|2021-10-27 21:55:00|618.32|615.72|618.29|615.69|618.49|615.89|618.29|615.69|0
1635372000000|2021-10-27 22:00:00|618.52|615.92|619.44|616.84|620.26|617.66|618.52|615.92|0
1635372300000|2021-10-27 22:05:00|619.65|617.05|619.85|617.25|620.46|617.86|619.24|616.64|0
1635372600000|2021-10-27 22:10:00|619.44|616.84|619.44|616.84|619.85|617.25|619.24|616.64|0
1635372900000|2021-10-27 22:15:00|619.64|617.04|620.05|617.45|620.66|618.06|619.44|616.84|0
1635373200000|2021-10-27 22:20:00|620.25|617.65|620.05|617.45|620.46|617.86|619.94|617.34|0
1635373500000|2021-10-27 22:25:00|620.25|617.65|620.25|617.65|620.45|617.85|619.84|617.24|0
1635373800000|2021-10-27 22:30:00|620.45|617.85|620.25|617.65|620.86|618.26|620.04|617.44|0
1635374100000|2021-10-27 22:35:00|620.04|617.44|619.22|616.62|620.04|617.44|618.61|616.01|0
1635374400000|2021-10-27 22:40:00|619.43|616.83|620.24|617.64|620.45|617.85|619.22|616.62|0
1635374700000|2021-10-27 22:45:00|620.65|618.05|620.44|617.84|621.06|618.46|620.44|617.84|0
1635375000000|2021-10-27 22:50:00|620.24|617.64|620.65|618.05|620.85|618.25|620.24|617.64|0
1635375300000|2021-10-27 22:55:00|620.44|617.84|621.26|618.66|621.67|619.07|620.44|617.84|0
1635375600000|2021-10-27 23:00:00|621.15|618.55|621.87|619.27|622.07|619.47|621.15|618.55|0
1635375900000|2021-10-27 23:05:00|622.07|619.47|621.66|619.06|622.48|619.88|621.66|619.06|0
1635376200000|2021-10-27 23:10:00|621.46|618.86|621.66|619.06|621.86|619.26|621.14|618.54|0
1635376500000|2021-10-27 23:15:00|621.45|618.85|620.84|618.24|621.45|618.85|620.43|617.83|0
1635376800000|2021-10-27 23:20:00|620.63|618.03|621.86|619.26|622.06|619.46|620.63|618.03|0
1635377100000|2021-10-27 23:25:00|622.06|619.46|621.54|618.94|622.06|619.46|620.83|618.23|0
1635377400000|2021-10-27 23:30:00|621.45|618.85|620.83|618.23|621.54|618.94|620.63|618.03|0
1635377700000|2021-10-27 23:35:00|620.93|618.33|621.24|618.64|621.44|618.84|620.83|618.23|0
1635378000000|2021-10-27 23:40:00|621.34|618.74|621.95|619.35|621.95|619.35|620.83|618.23|0
1635378300000|2021-10-27 23:45:00|622.05|619.45|622.46|619.86|622.66|620.06|621.95|619.35|0
1635378600000|2021-10-27 23:50:00|622.66|620.06|622.66|620.06|623.28|620.68|622.25|619.65|0
1635378900000|2021-10-27 23:55:00|622.46|619.86|622.66|620.06|622.66|620.06|622.25|619.65|0
1635379200000|2021-10-28 00:00:00|622.45|619.85|622.45|619.85|623.27|620.67|622.25|619.65|0
1635379500000|2021-10-28 00:05:00|622.66|620.06|622.25|619.65|622.66|620.06|621.84|619.24|0
1635379800000|2021-10-28 00:10:00|622.04|619.44|621.63|619.03|622.04|619.44|620.61|618.01|0
1635380100000|2021-10-28 00:15:00|621.32|618.72|621.42|618.82|621.63|619.03|620.81|618.21|0
1635380400000|2021-10-28 00:20:00|621.63|619.03|622.24|619.64|622.44|619.84|621.42|618.82|0
1635380700000|2021-10-28 00:25:00|622.44|619.84|621.72|619.12|622.44|619.84|621.42|618.82|0
1635381000000|2021-10-28 00:30:00|621.62|619.02|620.8|618.2|621.62|619.02|619.99|617.39|0
1635381300000|2021-10-28 00:35:00|621.01|618.41|621.21|618.61|621.21|618.61|620.39|617.79|0
1635381600000|2021-10-28 00:40:00|621.01|618.41|620.6|618|621.62|619.02|620.6|618|0
1635381900000|2021-10-28 00:45:00|620.8|618.2|619.78|617.18|621|618.4|619.78|617.18|0
1635382200000|2021-10-28 00:50:00|619.57|616.97|619.57|616.97|619.98|617.38|619.57|616.97|0
1635382500000|2021-10-28 00:55:00|619.77|617.17|621.61|619.01|621.81|619.21|618.96|616.36|0
1635382800000|2021-10-28 01:00:00|622.02|619.42|621.4|618.8|622.02|619.42|621.2|618.6|0
1635383100000|2021-10-28 01:05:00|621.61|619.01|621.2|618.6|621.61|619.01|620.79|618.19|0
1635383400000|2021-10-28 01:10:00|620.99|618.39|620.79|618.19|620.99|618.39|620.38|617.78|0
1635383700000|2021-10-28 01:15:00|620.99|618.39|620.58|617.98|621.81|619.21|620.58|617.98|0
1635384000000|2021-10-28 01:20:00|620.47|617.87|620.37|617.77|620.58|617.98|619.56|616.96|0
1635384300000|2021-10-28 01:25:00|620.58|617.98|620.37|617.77|621.19|618.59|620.37|617.77|0
1635384600000|2021-10-28 01:30:00|620.57|617.97|620.78|618.18|620.98|618.38|620.37|617.77|0
1635384900000|2021-10-28 01:35:00|620.98|618.38|621.8|619.2|622.2|619.6|620.37|617.77|0
1635385200000|2021-10-28 01:40:00|621.89|619.29|622.2|619.6|622.41|619.81|621.59|618.99|0
1635385500000|2021-10-28 01:45:00|622.1|619.5|621.79|619.19|622.3|619.7|621.59|618.99|0
1635385800000|2021-10-28 01:50:00|622|619.4|621.99|619.39|622.61|620.01|621.79|619.19|0
1635386100000|2021-10-28 01:55:00|621.89|619.29|621.58|618.98|621.99|619.39|621.58|618.98|0
1635386400000|2021-10-28 02:00:00|621.38|618.78|621.38|618.78|621.58|618.98|620.97|618.37|0
1635386700000|2021-10-28 02:05:00|621.17|618.57|620.96|618.36|621.58|618.98|620.76|618.16|0
1635387000000|2021-10-28 02:10:00|621.17|618.57|622.19|619.59|622.39|619.79|621.17|618.57|0
1635387300000|2021-10-28 02:15:00|622.08|619.48|620.76|618.16|622.19|619.59|620.76|618.16|0
1635387600000|2021-10-28 02:20:00|620.96|618.36|619.32|616.72|620.96|618.36|619.12|616.52|0
1635387900000|2021-10-28 02:25:00|619.42|616.82|618.3|615.7|619.42|616.82|617.49|614.89|0
1635388200000|2021-10-28 02:30:00|618.51|615.91|618.91|616.31|618.91|616.31|618.1|615.5|0
1635388500000|2021-10-28 02:35:00|618.71|616.11|618.91|616.31|619.52|616.92|618.3|615.7|0
1635388800000|2021-10-28 02:40:00|619.11|616.51|618.7|616.1|619.11|616.51|618.7|616.1|0
1635389100000|2021-10-28 02:45:00|618.91|616.31|619.93|617.33|620.13|617.53|618.91|616.31|0
1635389400000|2021-10-28 02:50:00|620.02|617.42|620.54|617.94|620.74|618.14|619.31|616.71|0
1635389700000|2021-10-28 02:55:00|620.74|618.14|620.53|617.93|620.74|618.14|620.33|617.73|0
1635390000000|2021-10-28 03:00:00|620.74|618.14|620.33|617.73|621.15|618.55|620.33|617.73|0
1635390300000|2021-10-28 03:05:00|620.53|617.93|620.53|617.93|621.55|618.95|620.32|617.72|0
1635390600000|2021-10-28 03:10:00|620.32|617.72|620.22|617.62|620.32|617.72|619.71|617.11|0
1635390900000|2021-10-28 03:15:00|620.32|617.72|620.21|617.61|620.53|617.93|619.91|617.31|0
1635391200000|2021-10-28 03:20:00|620.32|617.72|620.52|617.92|620.93|618.33|619.91|617.31|0
1635391500000|2021-10-28 03:25:00|620.42|617.82|620.32|617.72|620.73|618.13|620.11|617.51|0
1635391800000|2021-10-28 03:30:00|620.52|617.92|620.31|617.71|620.72|618.12|620.11|617.51|0
1635392100000|2021-10-28 03:35:00|620.41|617.81|620.31|617.71|620.93|618.33|620.31|617.71|0
1635392400000|2021-10-28 03:40:00|620.41|617.81|620.92|618.32|621.13|618.53|620.31|617.71|0
1635392700000|2021-10-28 03:45:00|620.72|618.12|620.92|618.32|621.12|618.52|620.51|617.91|0
1635393000000|2021-10-28 03:50:00|620.71|618.11|621.33|618.73|621.33|618.73|620.71|618.11|0
1635393300000|2021-10-28 03:55:00|621.53|618.93|621.12|618.52|621.53|618.93|621.12|618.52|0
1635393600000|2021-10-28 04:00:00|621.32|618.72|620.71|618.11|621.32|618.72|620.71|618.11|0
1635393900000|2021-10-28 04:05:00|620.91|618.31|621.32|618.72|621.32|618.72|620.5|617.9|0
1635394200000|2021-10-28 04:10:00|621.52|618.92|621.73|619.13|621.93|619.33|621.52|618.92|0
1635394500000|2021-10-28 04:15:00|621.72|619.12|621.93|619.33|622.13|619.53|621.32|618.72|0
1635394800000|2021-10-28 04:20:00|621.72|619.12|621.31|618.71|621.72|619.12|621.31|618.71|0
1635395100000|2021-10-28 04:25:00|621.52|618.92|621.51|618.91|621.72|619.12|621.31|618.71|0
1635395400000|2021-10-28 04:30:00|621.31|618.71|620.49|617.89|621.31|618.71|620.49|617.89|0
1635395700000|2021-10-28 04:35:00|620.69|618.09|620.49|617.89|620.69|618.09|620.49|617.89|0
1635396000000|2021-10-28 04:40:00|620.9|618.3|620.99|618.39|621.1|618.5|620.69|618.09|0
1635396300000|2021-10-28 04:45:00|620.89|618.29|621.3|618.7|621.3|618.7|620.69|618.09|0
1635396600000|2021-10-28 04:50:00|621.4|618.8|620.69|618.09|621.5|618.9|620.48|617.88|0
1635396900000|2021-10-28 04:55:00|620.78|618.18|621.3|618.7|621.5|618.9|620.68|618.08|0
1635397200000|2021-10-28 05:00:00|621.19|618.59|621.7|619.1|622.32|619.72|621.19|618.59|0
1635397500000|2021-10-28 05:05:00|621.8|619.2|621.9|619.3|622.31|619.71|621.7|619.1|0
1635397800000|2021-10-28 05:10:00|621.8|619.2|621.7|619.1|622.11|619.51|621.49|618.89|0
1635398100000|2021-10-28 05:15:00|621.9|619.3|621.7|619.1|622.41|619.81|621.7|619.1|0
1635398400000|2021-10-28 05:20:00|621.49|618.89|620.67|618.07|621.49|618.89|620.67|618.07|0
1635398700000|2021-10-28 05:25:00|620.88|618.28|620.67|618.07|621.08|618.48|620.47|617.87|0
1635399000000|2021-10-28 05:30:00|620.87|618.27|620.87|618.27|621.28|618.68|620.56|617.96|0
1635399300000|2021-10-28 05:35:00|620.67|618.07|621.07|618.47|621.28|618.68|620.46|617.86|0
1635399600000|2021-10-28 05:40:00|620.87|618.27|620.53|617.93|621.48|618.88|620.01|617.41|0
1635399900000|2021-10-28 05:45:00|620.73|618.13|620.32|617.72|620.94|618.34|619.91|617.31|0
1635400200000|2021-10-28 05:50:00|620.12|617.52|620.32|617.72|620.52|617.92|619.5|616.9|0
1635400500000|2021-10-28 05:55:00|620.52|617.92|619.7|617.1|620.73|618.13|619.7|617.1|0
1635400800000|2021-10-28 06:00:00|619.91|617.31|618.07|615.47|620.52|617.92|618.07|615.47|0
1635401100000|2021-10-28 06:05:00|617.86|615.26|617.25|614.65|618.07|615.47|616.63|614.03|0
1635401400000|2021-10-28 06:10:00|617.45|614.85|617.65|615.05|617.86|615.26|616.73|614.13|0
1635401700000|2021-10-28 06:15:00|617.45|614.85|618.67|616.07|618.88|616.28|617.34|614.74|0
1635402000000|2021-10-28 06:20:00|618.47|615.87|620.1|617.5|620.3|617.7|618.26|615.66|0
1635402300000|2021-10-28 06:25:00|619.9|617.3|620.3|617.7|620.71|618.11|619.49|616.89|0
1635402600000|2021-10-28 06:30:00|620.1|617.5|618.46|615.86|620.51|617.91|618.46|615.86|0
1635402900000|2021-10-28 06:35:00|618.87|616.27|616.42|613.82|618.87|616.27|615.8|613.2|0
1635403200000|2021-10-28 06:40:00|616.62|614.02|617.03|614.43|617.53|614.93|616.11|613.51|0
1635403500000|2021-10-28 06:45:00|617.23|614.63|616.41|613.81|617.43|614.83|616.21|613.61|0
1635403800000|2021-10-28 06:50:00|616.62|614.02|615.19|612.59|616.82|614.22|615.19|612.59|0
1635404100000|2021-10-28 06:55:00|615.39|612.79|615.39|612.79|616|613.4|614.98|612.38|0
1635404400000|2021-10-28 07:00:00|614.98|612.38|617.93|615.33|618.65|616.05|614.98|612.38|0
1635404700000|2021-10-28 07:05:00|617.84|615.64|618.45|616.25|618.86|616.66|616|613.8|0
1635405000000|2021-10-28 07:10:00|618.55|616.35|618.86|616.66|619.27|617.07|617.84|615.64|0
1635405300000|2021-10-28 07:15:00|618.75|616.55|621.31|619.11|622.74|620.54|618.75|616.55|0
1635405600000|2021-10-28 07:20:00|621.51|619.31|619.95|617.75|622.74|620.54|619.74|617.54|0
1635405900000|2021-10-28 07:25:00|620.15|617.95|620.35|618.15|620.66|618.46|619.94|617.74|0
1635406200000|2021-10-28 07:30:00|620.15|617.95|618.1|615.9|620.15|617.95|616.87|614.67|0
1635406500000|2021-10-28 07:35:00|618.3|616.1|618.51|616.31|618.92|616.72|617.79|615.59|0
1635406800000|2021-10-28 07:40:00|618.71|616.51|618.3|616.1|618.71|616.51|617.69|615.49|0
1635407100000|2021-10-28 07:45:00|618.4|616.2|619.93|617.73|620.14|617.94|618.3|616.1|0
1635407400000|2021-10-28 07:50:00|620.03|617.83|620.14|617.94|620.34|618.14|619.32|617.12|0
1635407700000|2021-10-28 07:55:00|619.93|617.73|620.57|618.37|620.67|618.47|618.91|616.71|0
1635408000000|2021-10-28 08:00:00|620.77|618.57|618.11|615.91|620.77|618.57|617.91|615.71|0
1635408300000|2021-10-28 08:05:00|617.91|615.71|617.39|615.19|617.91|615.71|616.68|614.48|0
1635408600000|2021-10-28 08:10:00|617.09|614.89|616.88|614.68|617.7|615.5|616.47|614.27|0
1635408900000|2021-10-28 08:15:00|617.29|615.09|617.7|615.5|617.9|615.7|616.27|614.07|0
1635409200000|2021-10-28 08:20:00|617.49|615.29|618.61|616.41|618.72|616.52|616.68|614.48|0
1635409500000|2021-10-28 08:25:00|618.51|616.31|617.9|615.7|618.72|616.52|617.9|615.7|0
1635409800000|2021-10-28 08:30:00|618.1|615.9|619.02|616.82|619.12|616.92|618.1|615.9|0
1635410100000|2021-10-28 08:35:00|619.12|616.92|619.94|617.74|620.14|617.94|618.92|616.72|0
1635410400000|2021-10-28 08:40:00|619.73|617.53|621.78|619.58|621.98|619.78|618.91|616.71|0
1635410700000|2021-10-28 08:45:00|621.98|619.78|622.39|620.19|622.39|620.19|620.96|618.76|0
1635411000000|2021-10-28 08:50:00|622.6|620.4|622.39|620.19|622.8|620.6|621.36|619.16|0
1635411300000|2021-10-28 08:55:00|622.59|620.39|621.77|619.57|622.59|620.39|621.36|619.16|0
1635411600000|2021-10-28 09:00:00|621.57|619.37|621.56|619.36|621.97|619.77|621.36|619.16|0
1635411900000|2021-10-28 09:05:00|621.36|619.16|621.56|619.36|621.56|619.36|620.95|618.75|0
1635412200000|2021-10-28 09:10:00|621.36|619.16|620.95|618.75|621.77|619.57|620.54|618.34|0
1635412500000|2021-10-28 09:15:00|621.15|618.95|619.2|617|621.15|618.95|619.1|616.9|0
1635412800000|2021-10-28 09:20:00|619.1|616.9|618.89|616.69|619.71|617.51|618.89|616.69|0
1635413100000|2021-10-28 09:25:00|619.1|616.9|619.3|617.1|619.71|617.51|619.1|616.9|0
1635413400000|2021-10-28 09:30:00|619.51|617.31|618.07|615.87|619.51|617.31|618.07|615.87|0
1635413700000|2021-10-28 09:35:00|617.66|615.46|619.09|616.89|619.3|617.1|617.66|615.46|0
1635414000000|2021-10-28 09:40:00|618.89|616.69|619.19|616.99|619.91|617.71|618.89|616.69|0
1635414300000|2021-10-28 09:45:00|619.29|617.09|618.68|616.48|619.5|617.3|618.27|616.07|0
1635414600000|2021-10-28 09:50:00|618.57|616.37|618.68|616.48|619.91|617.71|618.47|616.27|0
1635414900000|2021-10-28 09:55:00|618.88|616.68|620.11|617.91|620.31|618.11|618.88|616.68|0
1635415200000|2021-10-28 10:00:00|619.9|617.7|620.1|617.9|620.51|618.31|619.29|617.09|0
1635415500000|2021-10-28 10:05:00|620.31|618.11|620.31|618.11|620.31|618.11|619.69|617.49|0
1635415800000|2021-10-28 10:10:00|620.51|618.31|618.13|615.93|620.51|618.31|618.13|615.93|0
1635416100000|2021-10-28 10:15:00|618.33|616.13|618.94|616.74|619.15|616.95|617.92|615.72|0
1635416400000|2021-10-28 10:20:00|619.15|616.95|619.56|617.36|619.56|617.36|619.15|616.95|0
1635416700000|2021-10-28 10:25:00|619.35|617.15|620.37|618.17|620.58|618.38|619.35|617.15|0
1635417000000|2021-10-28 10:30:00|620.58|618.38|620.99|618.79|621.4|619.2|620.37|618.17|0
1635417300000|2021-10-28 10:35:00|620.88|618.68|620.78|618.58|621.19|618.99|620.57|618.37|0
1635417600000|2021-10-28 10:40:00|620.57|618.37|621.6|619.4|621.6|619.4|620.57|618.37|0
1635417900000|2021-10-28 10:45:00|621.8|619.6|622.83|620.63|622.83|620.63|621.39|619.19|0
1635418200000|2021-10-28 10:50:00|622.62|620.42|623.85|621.65|624.06|621.86|622.41|620.21|0
1635418500000|2021-10-28 10:55:00|623.44|621.24|624.26|622.06|624.67|622.47|623.23|621.03|0
1635418800000|2021-10-28 11:00:00|624.46|622.26|624.67|622.47|624.67|622.47|624.05|621.85|0
1635419100000|2021-10-28 11:05:00|624.87|622.67|625.49|623.29|625.69|623.49|624.05|621.85|0
1635419400000|2021-10-28 11:10:00|625.69|623.49|624.87|622.67|626.31|624.11|624.46|622.26|0
1635419700000|2021-10-28 11:15:00|625.07|622.87|624.87|622.67|625.28|623.08|624.66|622.46|0
1635420000000|2021-10-28 11:20:00|624.76|622.56|624.86|622.66|625.28|623.08|624.66|622.46|0
1635420300000|2021-10-28 11:25:00|625.07|622.87|624.86|622.66|625.48|623.28|624.66|622.46|0
1635420600000|2021-10-28 11:30:00|624.66|622.46|623.83|621.63|624.66|622.46|623.83|621.63|0
1635420900000|2021-10-28 11:35:00|624.04|621.84|624.45|622.25|624.86|622.66|624.04|621.84|0
1635421200000|2021-10-28 11:40:00|624.24|622.04|623.31|621.11|624.34|622.14|623.01|620.81|0
1635421500000|2021-10-28 11:45:00|623.21|621.01|623.62|621.42|624.44|622.24|623.21|621.01|0
1635421800000|2021-10-28 11:50:00|623.41|621.21|622.07|619.87|624.24|622.04|622.07|619.87|0
1635422100000|2021-10-28 11:55:00|622.18|619.98|622.59|620.39|623.82|621.62|622.18|619.98|0
1635422400000|2021-10-28 12:00:00|622.79|620.59|622.59|620.39|623.2|621|622.18|619.98|0
1635422700000|2021-10-28 12:05:00|622.79|620.59|624.02|621.82|624.23|622.03|622.59|620.39|0
1635423000000|2021-10-28 12:10:00|623.82|621.62|623.81|621.61|624.02|621.82|623.61|621.41|0
1635423300000|2021-10-28 12:15:00|624.02|621.82|626.07|623.87|626.07|623.87|623.81|621.61|0
1635423600000|2021-10-28 12:20:00|626.28|624.08|626.28|624.08|627.51|625.31|626.07|623.87|0
1635423900000|2021-10-28 12:25:00|626.07|623.87|624.42|622.22|626.07|623.87|624.42|622.22|0
1635424200000|2021-10-28 12:30:00|624.22|622.02|624.22|622.02|625.04|622.84|622.78|620.58|0
1635424500000|2021-10-28 12:35:00|623.81|621.61|623.6|621.4|626.07|623.87|623.6|621.4|0
1635424800000|2021-10-28 12:40:00|623.8|621.6|624.21|622.01|624.62|622.42|622.37|620.17|0
1635425100000|2021-10-28 12:45:00|624.01|621.81|622.87|620.67|625.03|622.83|622.57|620.37|0
1635425400000|2021-10-28 12:50:00|622.77|620.57|622.15|619.95|622.98|620.78|621.33|619.13|0
1635425700000|2021-10-28 12:55:00|622.36|620.16|624.41|622.21|624.41|622.21|622.15|619.95|0
1635426000000|2021-10-28 13:00:00|624.62|622.42|624.61|622.41|624.82|622.62|622.97|620.77|0
1635426300000|2021-10-28 13:05:00|625.23|623.03|622.97|620.77|625.23|623.03|622.97|620.77|0
1635426600000|2021-10-28 13:10:00|622.76|620.56|623.17|620.97|623.58|621.38|622.35|620.15|0
1635426900000|2021-10-28 13:15:00|623.38|621.18|625.22|623.02|625.22|623.02|623.17|620.97|0
1635427200000|2021-10-28 13:20:00|625.02|622.82|625.02|622.82|625.43|623.23|624.4|622.2|0
1635427500000|2021-10-28 13:25:00|625.22|623.02|625.01|622.81|625.43|623.23|623.58|621.38|0
1635427800000|2021-10-28 13:30:00|625.22|623.02|631.6|629.4|632.43|630.23|625.22|623.02|0
1635428100000|2021-10-28 13:35:00|631.19|628.99|629.54|627.34|632.22|630.02|627.27|625.07|0
1635428400000|2021-10-28 13:40:00|630.16|627.96|632.22|630.02|632.22|630.02|629.12|626.92|0
1635428700000|2021-10-28 13:45:00|632.63|630.43|635.94|633.74|637.49|635.29|632.63|630.43|0
1635429000000|2021-10-28 13:50:00|636.98|634.78|635.74|633.54|637.59|635.39|634.29|632.09|0
1635429300000|2021-10-28 13:55:00|636.15|633.95|637.28|635.08|638.83|636.63|635.53|633.33|0
1635429600000|2021-10-28 14:00:00|637.8|635.6|636.56|634.36|638.83|636.63|635.73|633.53|0
1635429900000|2021-10-28 14:05:00|636.14|633.94|637.38|635.18|638.41|636.21|634.91|632.71|0
1635430200000|2021-10-28 14:10:00|637.59|635.39|634.9|632.7|638|635.8|631.61|629.41|0
1635430500000|2021-10-28 14:15:00|635.11|632.91|635.52|633.32|636.14|633.94|633.25|631.05|0
1635430800000|2021-10-28 14:20:00|635.31|633.11|636.34|634.14|637.58|635.38|633.66|631.46|0
1635431100000|2021-10-28 14:25:00|635.93|633.73|639.85|637.65|640.26|638.06|635.72|633.52|0
1635431400000|2021-10-28 14:30:00|640.06|637.86|641.5|639.3|642.12|639.92|639.23|637.03|0
1635431700000|2021-10-28 14:35:00|642.12|639.92|643.32|641.12|645.51|643.31|640.05|637.85|0
1635432000000|2021-10-28 14:40:00|643.11|640.91|642.28|640.08|643.11|640.91|641.46|639.26|0
1635432300000|2021-10-28 14:45:00|642.49|640.29|645.49|643.29|647.46|645.26|642.49|640.29|0
1635432600000|2021-10-28 14:50:00|645.9|643.7|646.32|644.12|646.52|644.32|644.66|642.46|0
1635432900000|2021-10-28 14:55:00|646.52|644.32|644.25|642.05|646.52|644.32|644.04|641.84|0
1635433200000|2021-10-28 15:00:00|644.66|642.46|644.24|642.04|645.07|642.87|643.83|641.63|0
1635433500000|2021-10-28 15:05:00|644.45|642.25|645.99|643.79|646.52|644.32|644.04|641.84|0
1635433800000|2021-10-28 15:10:00|646.1|643.9|646.1|643.9|647.14|644.94|645.27|643.07|0
1635434100000|2021-10-28 15:15:00|645.89|643.69|646.51|644.31|647.34|645.14|645.48|643.28|0
1635434400000|2021-10-28 15:20:00|646.72|644.52|644.65|642.45|646.93|644.73|644.65|642.45|0
1635434700000|2021-10-28 15:25:00|645.06|642.86|644.65|642.45|645.89|643.69|644.23|642.03|0
1635435000000|2021-10-28 15:30:00|645.06|642.86|645.26|643.06|645.68|643.48|644.23|642.03|0
1635435300000|2021-10-28 15:35:00|645.88|643.68|646.92|644.72|647.54|645.34|645.88|643.68|0
1635435600000|2021-10-28 15:40:00|647.12|644.92|648.16|645.96|648.16|645.96|646.29|644.09|0
1635435900000|2021-10-28 15:45:00|648.36|646.16|640.92|638.72|648.36|646.16|640.92|638.72|0
1635436200000|2021-10-28 15:50:00|641.54|639.34|641.74|639.54|643.19|640.99|639.47|637.27|0
1635436500000|2021-10-28 15:55:00|641.54|639.34|640.91|638.71|641.95|639.75|640.19|637.99|0
1635436800000|2021-10-28 16:00:00|641.33|639.13|642.56|640.36|642.56|640.36|640.91|638.71|0
1635437100000|2021-10-28 16:05:00|642.77|640.57|643.8|641.6|643.8|641.6|642.36|640.16|0
1635437400000|2021-10-28 16:10:00|643.59|641.39|644.83|642.63|645.04|642.84|643.18|640.98|0
1635437700000|2021-10-28 16:15:00|645.04|642.84|645.66|643.46|646.07|643.87|644.42|642.22|0
1635438000000|2021-10-28 16:20:00|645.86|643.66|644.83|642.63|645.86|643.66|644|641.8|0
1635438300000|2021-10-28 16:25:00|645.03|642.83|642.03|639.83|645.24|643.04|641.51|639.31|0
1635438600000|2021-10-28 16:30:00|642.24|640.04|642.03|639.83|642.86|640.66|640.79|638.59|0
1635438900000|2021-10-28 16:35:00|642.24|640.04|641.2|639|642.24|640.04|640.17|637.97|0
1635439200000|2021-10-28 16:40:00|641.41|639.21|642.64|640.44|642.65|640.45|640.37|638.17|0
1635439500000|2021-10-28 16:45:00|642.44|640.24|642.23|640.03|643.06|640.86|641.61|639.41|0
1635439800000|2021-10-28 16:50:00|642.44|640.24|640.37|638.17|642.64|640.44|639.33|637.13|0
1635440100000|2021-10-28 16:55:00|640.57|638.37|636.86|634.66|640.99|638.79|635.62|633.42|0
1635440400000|2021-10-28 17:00:00|637.06|634.86|639.74|637.54|640.16|637.96|637.06|634.86|0
1635440700000|2021-10-28 17:05:00|640.16|637.96|638.08|635.88|640.57|638.37|637.87|635.67|0
1635441000000|2021-10-28 17:10:00|637.87|635.67|637.46|635.26|638.91|636.71|637.25|635.05|0
1635441300000|2021-10-28 17:15:00|637.87|635.67|636.63|634.43|638.7|636.5|636.21|634.01|0
1635441600000|2021-10-28 17:20:00|636.21|634.01|636.42|634.22|637.45|635.25|636.01|633.81|0
1635441900000|2021-10-28 17:25:00|636.63|634.43|638.49|636.29|638.69|636.49|636.42|634.22|0
1635442200000|2021-10-28 17:30:00|638.69|636.49|640.97|638.77|641.18|638.98|638.49|636.29|0
1635442500000|2021-10-28 17:35:00|641.18|638.98|641.8|639.6|642|639.8|640.55|638.35|0
1635442800000|2021-10-28 17:40:00|641.69|639.49|641.59|639.39|642|639.8|641.38|639.18|0
1635443100000|2021-10-28 17:45:00|641.79|639.59|641.17|638.97|642|639.8|640.75|638.55|0
1635443400000|2021-10-28 17:50:00|640.96|638.76|641.37|639.17|642|639.8|640.96|638.76|0
1635443700000|2021-10-28 17:55:00|641.17|638.97|640.75|638.55|641.58|639.38|640.13|637.93|0
1635444000000|2021-10-28 18:00:00|640.96|638.76|643.24|641.04|643.44|641.24|640.75|638.55|0
1635444300000|2021-10-28 18:05:00|643.03|640.83|644.52|642.32|644.52|642.32|643.03|640.83|0
1635444600000|2021-10-28 18:10:00|644.31|642.11|643.48|641.28|644.52|642.32|643.07|640.87|0
1635444900000|2021-10-28 18:15:00|643.28|641.08|645.35|643.15|645.55|643.35|643.07|640.87|0
1635445200000|2021-10-28 18:20:00|645.55|643.35|645.76|643.56|645.97|643.77|645.14|642.94|0
1635445500000|2021-10-28 18:25:00|645.97|643.77|645.55|643.35|646.38|644.18|644.51|642.31|0
1635445800000|2021-10-28 18:30:00|645.76|643.56|645.55|643.35|645.76|643.56|645.13|642.93|0
1635446100000|2021-10-28 18:35:00|645.75|643.55|645.64|643.44|646.58|644.38|645.55|643.35|0
1635446400000|2021-10-28 18:40:00|645.75|643.55|644.3|642.1|645.75|643.55|643.89|641.69|0
1635446700000|2021-10-28 18:45:00|644.51|642.31|645.33|643.13|645.54|643.34|643.68|641.48|0
1635447000000|2021-10-28 18:50:00|645.54|643.34|643.67|641.47|645.75|643.55|643.67|641.47|0
1635447300000|2021-10-28 18:55:00|643.88|641.68|643.26|641.06|644.09|641.89|642.43|640.23|0
1635447600000|2021-10-28 19:00:00|643.05|640.85|641.39|639.19|643.05|640.85|640.57|638.37|0
1635447900000|2021-10-28 19:05:00|641.6|639.4|642.42|640.22|642.84|640.64|640.98|638.78|0
1635448200000|2021-10-28 19:10:00|642.63|640.43|640.56|638.36|642.63|640.43|640.35|638.15|0
1635448500000|2021-10-28 19:15:00|640.35|638.15|642.83|640.63|643.04|640.84|639.94|637.74|0
1635448800000|2021-10-28 19:20:00|643.04|640.84|641.59|639.39|643.87|641.67|641.18|638.98|0
1635449100000|2021-10-28 19:25:00|641.8|639.6|640.76|638.56|642|639.8|639.93|637.73|0
1635449400000|2021-10-28 19:30:00|640.97|638.77|642.21|640.01|645.11|642.91|640.14|637.94|0
1635449700000|2021-10-28 19:35:00|642.41|640.21|643.45|641.25|644.69|642.49|642.21|640.01|0
1635450000000|2021-10-28 19:40:00|643.24|641.04|640.96|638.76|644.48|642.28|640.96|638.76|0
1635450300000|2021-10-28 19:45:00|641.17|638.97|643.24|641.04|643.65|641.45|640.34|638.14|0
1635450600000|2021-10-28 19:50:00|644.27|642.07|647.59|645.39|648|645.8|644.06|641.86|0
1635450900000|2021-10-28 19:55:00|648|645.8|649.04|646.84|650.49|648.29|647.79|645.59|0
1635451200000|2021-10-28 20:00:00|649.25|647.05|645.92|643.72|651.32|649.12|645.3|643.1|0
1635451500000|2021-10-28 20:05:00|645.72|643.52|645.51|643.31|646.96|644.76|644.06|641.86|0
1635451800000|2021-10-28 20:10:00|645.71|643.51|645.5|643.3|647.37|645.17|645.5|643.3|0
1635452100000|2021-10-28 20:15:00|646.53|643.93|647.15|644.55|647.15|644.55|646.53|643.93|0
1635452400000|2021-10-28 20:20:00|646.95|644.35|647.15|644.55|647.36|644.76|646.94|644.34|0
1635452700000|2021-10-28 20:25:00|646.94|644.34|647.15|644.55|647.57|644.97|646.94|644.34|0
1635453000000|2021-10-28 20:30:00|645.08|642.48|641.55|638.95|645.08|642.48|637.01|634.41|0
1635453300000|2021-10-28 20:35:00|641.97|639.37|640.1|637.5|642.17|639.57|639.28|636.68|0
1635453600000|2021-10-28 20:40:00|640.31|637.71|642.17|639.57|642.17|639.57|640.1|637.5|0
1635453900000|2021-10-28 20:45:00|641.96|639.36|640.51|637.91|642.58|639.98|640.31|637.71|0
1635454200000|2021-10-28 20:50:00|640.72|638.12|643.2|640.6|643.71|641.11|640.72|638.12|0
1635454500000|2021-10-28 20:55:00|643.61|641.01|641.64|639.04|643.61|641.01|641.02|638.42|0
1635454800000|2021-10-28 21:00:00|641.98|639.38|641.53|638.93|641.98|639.38|641.44|638.84|0
1635455100000|2021-10-28 21:05:00|641.56|638.96|641.98|639.38|641.98|639.38|641.51|638.91|0
1635455400000|2021-10-28 21:10:00|642.04|639.44|641.74|639.14|642.04|639.44|641.56|638.96|0
1635455700000|2021-10-28 21:15:00|641.86|639.26|641.8|639.2|642.31|639.71|641.74|639.14|0
1635456000000|2021-10-28 21:20:00|641.82|639.22|642|639.4|642.15|639.55|641.82|639.22|0
1635456300000|2021-10-28 21:25:00|642.04|639.44|642.99|640.39|643.42|640.82|641.74|639.14|0
1635456600000|2021-10-28 21:30:00|643.15|640.55|643.54|640.94|643.9|641.3|642.99|640.39|0
1635456900000|2021-10-28 21:35:00|643.48|640.88|643.51|640.91|643.72|641.12|643.08|640.48|0
1635457200000|2021-10-28 21:40:00|643.48|640.88|643.33|640.73|643.68|641.08|643.33|640.73|0
1635457500000|2021-10-28 21:45:00|642.93|640.33|642.98|640.38|643.62|641.02|642.93|640.33|0
1635457800000|2021-10-28 21:50:00|642.96|640.36|642.96|640.36|643.44|640.84|642.83|640.23|0
1635458100000|2021-10-28 21:55:00|642.87|640.27|642.5|639.9|642.96|640.36|642.08|639.48|0
1635458400000|2021-10-28 22:00:00|642.24|639.64|641.1|638.5|642.76|640.16|640.48|637.88|0
1635458700000|2021-10-28 22:05:00|641.31|638.71|640.89|638.29|641.72|639.12|640.48|637.88|0
1635459000000|2021-10-28 22:10:00|641.3|638.7|641.09|638.49|641.3|638.7|639.85|637.25|0
1635459300000|2021-10-28 22:15:00|640.68|638.08|640.89|638.29|640.89|638.29|640.06|637.46|0
1635459600000|2021-10-28 22:20:00|641.09|638.49|641.5|638.9|641.71|639.11|640.88|638.28|0
1635459900000|2021-10-28 22:25:00|641.71|639.11|642.74|640.14|642.74|640.14|641.5|638.9|0
1635460200000|2021-10-28 22:30:00|642.95|640.35|641.09|638.49|642.95|640.35|641.09|638.49|0
1635460500000|2021-10-28 22:35:00|640.88|638.28|639.84|637.24|641.09|638.49|639.64|637.04|0
1635460800000|2021-10-28 22:40:00|639.74|637.14|638.81|636.21|640.05|637.45|638.81|636.21|0
1635461100000|2021-10-28 22:45:00|639.22|636.62|639.43|636.83|639.84|637.24|639.11|636.51|0
1635461400000|2021-10-28 22:50:00|639.63|637.03|639.42|636.82|640.04|637.44|639.01|636.41|0
1635461700000|2021-10-28 22:55:00|639.22|636.62|639.63|637.03|640.04|637.44|639.01|636.41|0
1635462000000|2021-10-28 23:00:00|639.42|636.82|639.83|637.23|640.45|637.85|639.21|636.61|0
1635462300000|2021-10-28 23:05:00|640.04|637.44|639.42|636.82|640.04|637.44|638.59|635.99|0
1635462600000|2021-10-28 23:10:00|639.31|636.71|640.03|637.43|640.03|637.43|639.21|636.61|0
1635462900000|2021-10-28 23:15:00|639.83|637.23|637.76|635.16|639.83|637.23|637.55|634.95|0
1635463200000|2021-10-28 23:20:00|637.97|635.37|637.96|635.36|638.58|635.98|637.96|635.36|0
1635463500000|2021-10-28 23:25:00|638.17|635.57|637.96|635.36|638.58|635.98|637.75|635.15|0
1635463800000|2021-10-28 23:30:00|637.75|635.15|638.37|635.77|638.37|635.77|637.34|634.74|0
1635464100000|2021-10-28 23:35:00|638.17|635.57|637.96|635.36|638.17|635.57|637.75|635.15|0
1635464400000|2021-10-28 23:40:00|638.16|635.56|637.75|635.15|638.16|635.56|637.34|634.74|0
1635464700000|2021-10-28 23:45:00|637.34|634.74|638.99|636.39|638.99|636.39|637.34|634.74|0
1635465000000|2021-10-28 23:50:00|639.19|636.59|639.4|636.8|639.81|637.21|639.08|636.48|0
1635465300000|2021-10-28 23:55:00|639.19|636.59|638.98|636.38|639.81|637.21|638.98|636.38|0
1635465600000|2021-10-29 00:00:00|639.39|636.79|639.39|636.79|640.84|638.24|638.36|635.76|0
1635465900000|2021-10-29 00:05:00|639.6|637|639.8|637.2|640.01|637.41|638.15|635.55|0
1635466200000|2021-10-29 00:10:00|640.01|637.41|637.94|635.34|640.01|637.41|637.53|634.93|0
1635466500000|2021-10-29 00:15:00|637.73|635.13|637.11|634.51|637.94|635.34|636.7|634.1|0
1635466800000|2021-10-29 00:20:00|636.91|634.31|636.29|633.69|637.52|634.92|636.08|633.48|0
1635467100000|2021-10-29 00:25:00|636.08|633.48|636.28|633.68|636.7|634.1|635.87|633.27|0
1635467400000|2021-10-29 00:30:00|636.08|633.48|636.9|634.3|637.31|634.71|636.08|633.48|0
1635467700000|2021-10-29 00:35:00|637.11|634.51|637.52|634.92|637.72|635.12|636.49|633.89|0
1635468000000|2021-10-29 00:40:00|637.93|635.33|638.34|635.74|638.55|635.95|637.1|634.5|0
1635468300000|2021-10-29 00:45:00|638.13|635.53|636.48|633.88|638.13|635.53|636.27|633.67|0
1635468600000|2021-10-29 00:50:00|636.69|634.09|636.27|633.67|637.1|634.5|636.27|633.67|0
1635468900000|2021-10-29 00:55:00|636.37|633.77|636.27|633.67|636.48|633.88|635.65|633.05|0
1635469200000|2021-10-29 01:00:00|636.48|633.88|635.65|633.05|637.09|634.49|635.44|632.84|0
1635469500000|2021-10-29 01:05:00|635.24|632.64|634|631.4|635.24|632.64|634|631.4|0
1635469800000|2021-10-29 01:10:00|634.2|631.6|635.44|632.84|635.44|632.84|634|631.4|0
1635470100000|2021-10-29 01:15:00|635.64|633.04|635.02|632.42|635.85|633.25|634.82|632.22|0
1635470400000|2021-10-29 01:20:00|635.23|632.63|633.99|631.39|635.23|632.63|633.79|631.19|0
1635470700000|2021-10-29 01:25:00|634.2|631.6|635.43|632.83|635.64|633.04|633.78|631.18|0
1635471000000|2021-10-29 01:30:00|635.53|632.93|636.05|633.45|636.46|633.86|634.81|632.21|0
1635471300000|2021-10-29 01:35:00|636.25|633.65|635.01|632.41|636.25|633.65|634.4|631.8|0
1635471600000|2021-10-29 01:40:00|634.81|632.21|635.63|633.03|635.63|633.03|634.39|631.79|0
1635471900000|2021-10-29 01:45:00|635.42|632.82|635.83|633.23|636.04|633.44|634.81|632.21|0
1635472200000|2021-10-29 01:50:00|636.04|633.44|636.86|634.26|637.07|634.47|635.63|633.03|0
1635472500000|2021-10-29 01:55:00|637.07|634.47|635.52|632.92|637.28|634.68|635.42|632.82|0
1635472800000|2021-10-29 02:00:00|635.42|632.82|635.83|633.23|636.34|633.74|635.42|632.82|0
1635473100000|2021-10-29 02:05:00|635.72|633.12|636.03|633.43|636.24|633.64|635.62|633.02|0
1635473400000|2021-10-29 02:10:00|635.92|633.32|637.27|634.67|637.27|634.67|635.41|632.81|0
1635473700000|2021-10-29 02:15:00|637.37|634.77|637.06|634.46|637.37|634.77|636.65|634.05|0
1635474000000|2021-10-29 02:20:00|637.27|634.67|636.44|633.84|637.27|634.67|636.23|633.63|0
1635474300000|2021-10-29 02:25:00|636.23|633.63|636.44|633.84|637.06|634.46|636.23|633.63|0
1635474600000|2021-10-29 02:30:00|636.33|633.73|635.81|633.21|636.33|633.73|635.61|633.01|0
1635474900000|2021-10-29 02:35:00|635.61|633.01|636.02|633.42|636.43|633.83|635.61|633.01|0
1635475200000|2021-10-29 02:40:00|636.22|633.62|636.43|633.83|636.43|633.83|636.02|633.42|0
1635475500000|2021-10-29 02:45:00|636.53|633.93|636.84|634.24|637.25|634.65|636.53|633.93|0
1635475800000|2021-10-29 02:50:00|636.94|634.34|636.42|633.82|637.05|634.45|636.42|633.82|0
1635476100000|2021-10-29 02:55:00|636.63|634.03|636.63|634.03|636.84|634.24|636.42|633.82|0
1635476400000|2021-10-29 03:00:00|636.84|634.24|636.63|634.03|636.84|634.24|636.01|633.41|0
1635476700000|2021-10-29 03:05:00|636.83|634.23|636.83|634.23|637.04|634.44|636.62|634.02|0
1635477000000|2021-10-29 03:10:00|636.62|634.02|636.83|634.23|637.04|634.44|636.42|633.82|0
1635477300000|2021-10-29 03:15:00|637.04|634.44|636.83|634.23|637.24|634.64|636.62|634.02|0
1635477600000|2021-10-29 03:20:00|636.93|634.33|638.89|636.29|639.51|636.91|636.93|634.33|0
1635477900000|2021-10-29 03:25:00|638.99|636.39|639.71|637.11|640.13|637.53|638.58|635.98|0
1635478200000|2021-10-29 03:30:00|639.61|637.01|639.3|636.7|639.71|637.11|639.09|636.49|0
1635478500000|2021-10-29 03:35:00|639.51|636.91|639.3|636.7|639.71|637.11|639.3|636.7|0
1635478800000|2021-10-29 03:40:00|639.19|636.59|638.67|636.07|639.3|636.7|638.67|636.07|0
1635479100000|2021-10-29 03:45:00|638.88|636.28|638.26|635.66|639.09|636.49|638.26|635.66|0
1635479400000|2021-10-29 03:50:00|638.47|635.87|638.26|635.66|638.67|636.07|638.05|635.45|0
1635479700000|2021-10-29 03:55:00|638.05|635.45|638.25|635.65|638.67|636.07|637.84|635.24|0
1635480000000|2021-10-29 04:00:00|638.46|635.86|638.46|635.86|638.67|636.07|638.05|635.45|0
1635480300000|2021-10-29 04:05:00|638.25|635.65|638.66|636.06|638.66|636.06|638.04|635.44|0
1635480600000|2021-10-29 04:10:00|638.46|635.86|638.25|635.65|638.66|636.06|638.04|635.44|0
1635480900000|2021-10-29 04:15:00|638.45|635.85|638.66|636.06|638.66|636.06|638.45|635.85|0
1635481200000|2021-10-29 04:20:00|639.39|636.79|640.48|637.88|640.89|638.29|639.39|636.79|0
1635481500000|2021-10-29 04:25:00|640.68|638.08|640.06|637.46|640.68|638.08|639.86|637.26|0
1635481800000|2021-10-29 04:30:00|640.16|637.56|638|635.4|640.16|637.56|637.8|635.2|0
1635482100000|2021-10-29 04:35:00|637.8|635.2|637.18|634.58|638|635.4|637.18|634.58|0
1635482400000|2021-10-29 04:40:00|637.28|634.68|637.59|634.99|638|635.4|636.97|634.37|0
1635482700000|2021-10-29 04:45:00|637.79|635.19|636.76|634.16|637.79|635.19|636.76|634.16|0
1635483000000|2021-10-29 04:50:00|636.86|634.26|637.17|634.57|637.48|634.88|636.55|633.95|0
1635483300000|2021-10-29 04:55:00|636.96|634.36|636.55|633.95|637.17|634.57|636.55|633.95|0
1635483600000|2021-10-29 05:00:00|636.34|633.74|635.93|633.33|636.55|633.95|635.31|632.71|0
1635483900000|2021-10-29 05:05:00|635.73|633.13|634.9|632.3|635.93|633.33|634.49|631.89|0
1635484200000|2021-10-29 05:10:00|634.69|632.09|635.31|632.71|635.31|632.71|633.87|631.27|0
1635484500000|2021-10-29 05:15:00|635.1|632.5|636.54|633.94|636.75|634.15|635|632.4|0
1635484800000|2021-10-29 05:20:00|636.75|634.15|635.3|632.7|636.75|634.15|634.69|632.09|0
1635485100000|2021-10-29 05:25:00|635.51|632.91|635.3|632.7|635.92|633.32|635.1|632.5|0
1635485400000|2021-10-29 05:30:00|635.2|632.6|635.71|633.11|636.74|634.14|635.2|632.6|0
1635485700000|2021-10-29 05:35:00|635.92|633.32|636.01|633.41|636.33|633.73|635.51|632.91|0
1635486000000|2021-10-29 05:40:00|636.12|633.52|635.5|632.9|636.12|633.52|634.89|632.29|0
1635486300000|2021-10-29 05:45:00|635.6|633|635.09|632.49|635.6|633|634.68|632.08|0
1635486600000|2021-10-29 05:50:00|634.88|632.28|634.67|632.07|635.09|632.49|634.06|631.46|0
1635486900000|2021-10-29 05:55:00|634.77|632.17|634.88|632.28|636.11|633.51|634.47|631.87|0
1635487200000|2021-10-29 06:00:00|635.08|632.48|633.44|630.84|635.08|632.48|633.03|630.43|0
1635487500000|2021-10-29 06:05:00|633.23|630.63|630.97|628.37|633.64|631.04|630.77|628.17|0
1635487800000|2021-10-29 06:10:00|630.56|627.96|630.97|628.37|632.2|629.6|630.56|627.96|0
1635488100000|2021-10-29 06:15:00|630.86|628.26|632.61|630.01|632.82|630.22|630.86|628.26|0
1635488400000|2021-10-29 06:20:00|632.81|630.21|632.4|629.8|632.81|630.21|631.58|628.98|0
1635488700000|2021-10-29 06:25:00|632.2|629.6|634.45|631.85|634.45|631.85|631.99|629.39|0
1635489000000|2021-10-29 06:30:00|634.66|632.06|634.86|632.26|635.48|632.88|633.73|631.13|0
1635489300000|2021-10-29 06:35:00|635.07|632.47|634.65|632.05|635.17|632.57|634.24|631.64|0
1635489600000|2021-10-29 06:40:00|634.45|631.85|633.62|631.02|634.65|632.05|633.21|630.61|0
1635489900000|2021-10-29 06:45:00|633.42|630.82|633.01|630.41|634.03|631.43|633.01|630.41|0
1635490200000|2021-10-29 06:50:00|633.21|630.61|633.62|631.02|634.24|631.64|632.59|629.99|0
1635490500000|2021-10-29 06:55:00|633.41|630.81|634.03|631.43|634.44|631.84|633|630.4|0
1635490800000|2021-10-29 07:00:00|633.21|630.61|630.35|627.75|634.13|631.53|630.35|627.75|0
1635491100000|2021-10-29 07:05:00|630.56|628.36|632.81|630.61|632.81|630.61|628.3|626.1|0
1635491400000|2021-10-29 07:10:00|633.02|630.82|636.71|634.51|636.92|634.72|632.81|630.61|0
1635491700000|2021-10-29 07:15:00|636.3|634.1|635.07|632.87|637.54|635.34|634.96|632.76|0
1635492000000|2021-10-29 07:20:00|635.27|633.07|637.53|635.33|637.53|635.33|635.07|632.87|0
1635492300000|2021-10-29 07:25:00|637.74|635.54|636.18|633.98|638.36|636.16|636.18|633.98|0
1635492600000|2021-10-29 07:30:00|637|634.8|635.15|632.95|637.42|635.22|634.33|632.13|0
1635492900000|2021-10-29 07:35:00|635.35|633.15|635.35|633.15|635.56|633.36|634.32|632.12|0
1635493200000|2021-10-29 07:40:00|635.76|633.56|635.35|633.15|635.97|633.77|634.73|632.53|0
1635493500000|2021-10-29 07:45:00|635.14|632.94|634.52|632.32|635.35|633.15|634.42|632.22|0
1635493800000|2021-10-29 07:50:00|634.62|632.42|634.93|632.73|635.55|633.35|632.47|630.27|0
1635494100000|2021-10-29 07:55:00|635.14|632.94|634.11|631.91|635.35|633.15|633.49|631.29|0
1635494400000|2021-10-29 08:00:00|633.9|631.7|634.93|632.73|634.93|632.73|633.28|631.08|0
1635494700000|2021-10-29 08:05:00|635.14|632.94|634.31|632.11|636.16|633.96|634.1|631.9|0
1635495000000|2021-10-29 08:10:00|634.72|632.52|635.34|633.14|635.54|633.34|634.31|632.11|0
1635495300000|2021-10-29 08:15:00|635.13|632.93|635.13|632.93|635.44|633.24|634.31|632.11|0
1635495600000|2021-10-29 08:20:00|635.33|633.13|635.13|632.93|635.95|633.75|634.92|632.72|0
1635495900000|2021-10-29 08:25:00|635.22|633.02|630.6|628.4|635.43|633.23|630.39|628.19|0
1635496200000|2021-10-29 08:30:00|630.39|628.19|632.04|629.84|633.68|631.48|630.19|627.99|0
1635496500000|2021-10-29 08:35:00|632.24|630.04|631.21|629.01|632.24|630.04|629.98|627.78|0
1635496800000|2021-10-29 08:40:00|631.1|628.9|631.62|629.42|631.62|629.42|629.98|627.78|0
1635497100000|2021-10-29 08:45:00|631.51|629.31|630.59|628.39|632.03|629.83|630.18|627.98|0
1635497400000|2021-10-29 08:50:00|630.39|628.19|633.05|630.85|633.06|630.86|629.87|627.67|0
1635497700000|2021-10-29 08:55:00|632.85|630.65|633.26|631.06|633.67|631.47|632.03|629.83|0
1635498000000|2021-10-29 09:00:00|632.64|630.44|633.05|630.85|633.87|631.67|632.44|630.24|0
1635498300000|2021-10-29 09:05:00|632.64|630.44|634.08|631.88|634.7|632.5|632.43|630.23|0
1635498600000|2021-10-29 09:10:00|633.87|631.67|633.87|631.67|634.69|632.49|633.46|631.26|0
1635498900000|2021-10-29 09:15:00|633.66|631.46|631.6|629.4|633.87|631.67|630.99|628.79|0
1635499200000|2021-10-29 09:20:00|631.81|629.61|632.63|630.43|632.84|630.64|629.76|627.56|0
1635499500000|2021-10-29 09:25:00|632.84|630.64|632.22|630.02|632.84|630.64|630.78|628.58|0
1635499800000|2021-10-29 09:30:00|632.11|629.91|632.01|629.81|632.83|630.63|631.8|629.6|0
1635500100000|2021-10-29 09:35:00|632.21|630.01|632.42|630.22|633.24|631.04|632.21|630.01|0
1635500400000|2021-10-29 09:40:00|632.21|630.01|631.39|629.19|632.21|630.01|630.77|628.57|0
1635500700000|2021-10-29 09:45:00|631.18|628.98|631.59|629.39|632.41|630.21|630.98|628.78|0
1635501000000|2021-10-29 09:50:00|631.69|629.49|632.3|630.1|633.44|631.24|631.69|629.49|0
1635501300000|2021-10-29 09:55:00|632.41|630.21|632.3|630.1|633.23|631.03|632.2|630|0
1635501600000|2021-10-29 10:00:00|632.2|630|633.23|631.03|634.15|631.95|632.2|630|0
1635501900000|2021-10-29 10:05:00|633.12|630.92|631.99|629.79|633.12|630.92|631.58|629.38|0
1635502200000|2021-10-29 10:10:00|632.09|629.89|628.09|625.89|632.4|630.2|627.88|625.68|0
1635502500000|2021-10-29 10:15:00|627.88|625.68|628.29|626.09|628.91|626.71|627.68|625.48|0
1635502800000|2021-10-29 10:20:00|628.09|625.89|630.39|628.19|631|628.8|627.27|625.07|0
1635503100000|2021-10-29 10:25:00|630.6|628.4|631.21|629.01|631.41|629.21|630.39|628.19|0
1635503400000|2021-10-29 10:30:00|631.41|629.21|633.04|630.84|633.25|631.05|631|628.8|0
1635503700000|2021-10-29 10:35:00|632.94|630.74|633.75|631.55|634.27|632.07|632.73|630.53|0
1635504000000|2021-10-29 10:40:00|633.86|631.66|633.86|631.66|634.27|632.07|632.84|630.64|0
1635504300000|2021-10-29 10:45:00|634.06|631.86|634.67|632.47|635.29|633.09|634.06|631.86|0
1635504600000|2021-10-29 10:50:00|634.88|632.68|634.06|631.86|634.88|632.68|633.85|631.65|0
1635504900000|2021-10-29 10:55:00|633.85|631.65|634.46|632.26|635.08|632.88|632.42|630.22|0
1635505200000|2021-10-29 11:00:00|634.05|631.85|635.17|632.97|635.28|633.08|634.05|631.85|0
1635505500000|2021-10-29 11:05:00|635.28|633.08|634.46|632.26|635.28|633.08|633.94|631.74|0
1635505800000|2021-10-29 11:10:00|634.35|632.15|635.07|632.87|635.89|633.69|634.35|632.15|0
1635506100000|2021-10-29 11:15:00|634.87|632.67|634.86|632.66|635.17|632.97|634.66|632.46|0
1635506400000|2021-10-29 11:20:00|634.66|632.46|635.07|632.87|635.48|633.28|634.66|632.46|0
1635506700000|2021-10-29 11:25:00|635.27|633.07|635.06|632.86|635.47|633.27|634.75|632.55|0
1635507000000|2021-10-29 11:30:00|634.86|632.66|634.45|632.25|635.47|633.27|634.04|631.84|0
1635507300000|2021-10-29 11:35:00|634.65|632.45|637.52|635.32|637.72|635.52|634.65|632.45|0
1635507600000|2021-10-29 11:40:00|637.72|635.52|637.1|634.9|637.72|635.52|636.29|634.09|0
1635507900000|2021-10-29 11:45:00|636.9|634.7|637.31|635.11|638.02|635.82|636.49|634.29|0
1635508200000|2021-10-29 11:50:00|637.51|635.31|636.24|634.04|638.33|636.13|636.03|633.83|0
1635508500000|2021-10-29 11:55:00|636.03|633.83|633.98|631.78|636.24|634.04|633.98|631.78|0
1635508800000|2021-10-29 12:00:00|633.57|631.37|633.77|631.57|634.18|631.98|633.15|630.95|0
1635509100000|2021-10-29 12:05:00|633.97|631.77|635.82|633.62|636.02|633.82|633.77|631.57|0
1635509400000|2021-10-29 12:10:00|635.92|633.72|635.82|633.62|636.84|634.64|635.2|633|0
1635509700000|2021-10-29 12:15:00|636.02|633.82|635.71|633.51|636.02|633.82|634.99|632.79|0
1635510000000|2021-10-29 12:20:00|635.81|633.61|635.2|633|636.43|634.23|635.2|633|0
1635510300000|2021-10-29 12:25:00|634.99|632.79|635.7|633.5|636.02|633.82|634.99|632.79|0
1635510600000|2021-10-29 12:30:00|634.27|632.07|636.63|634.43|637.66|635.46|634.17|631.97|0
1635510900000|2021-10-29 12:35:00|636.52|634.32|636.42|634.22|638.48|636.28|635.4|633.2|0
1635511200000|2021-10-29 12:40:00|636.22|634.02|634.57|632.37|636.63|634.43|634.37|632.17|0
1635511500000|2021-10-29 12:45:00|634.16|631.96|631.9|629.7|634.98|632.78|631.29|629.09|0
1635511800000|2021-10-29 12:50:00|631.49|629.29|630.26|628.06|632.11|629.91|629.24|627.04|0
1635512100000|2021-10-29 12:55:00|630.47|628.27|631.28|629.08|632.1|629.9|630.06|627.86|0
1635512400000|2021-10-29 13:00:00|631.08|628.88|630.46|628.26|632.51|630.31|630.05|627.85|0
1635512700000|2021-10-29 13:05:00|630.67|628.47|629.44|627.24|630.67|628.47|628.82|626.62|0
1635513000000|2021-10-29 13:10:00|629.23|627.03|632.02|629.82|632.02|629.82|629.23|627.03|0
1635513300000|2021-10-29 13:15:00|631.81|629.61|633.04|630.84|634.06|631.86|631.4|629.2|0
1635513600000|2021-10-29 13:20:00|632.84|630.64|633.45|631.25|633.86|631.66|632.63|630.43|0
1635513900000|2021-10-29 13:25:00|633.04|630.84|632.42|630.22|635.09|632.89|632.31|630.11|0
1635514200000|2021-10-29 13:30:00|632.01|629.81|636.93|634.73|637.34|635.14|630.58|628.38|0
1635514500000|2021-10-29 13:35:00|637.13|634.93|641.24|639.04|642.06|639.86|636.72|634.52|0
1635514800000|2021-10-29 13:40:00|641.34|639.14|642.47|640.27|643.09|640.89|641.34|639.14|0
1635515100000|2021-10-29 13:45:00|643.19|640.99|644.12|641.92|644.12|641.92|641.44|639.24|0
1635515400000|2021-10-29 13:50:00|644.32|642.12|645.56|643.36|645.87|643.67|641.65|639.45|0
1635515700000|2021-10-29 13:55:00|645.35|643.15|643.28|641.08|647.83|645.63|642.66|640.46|0
1635516000000|2021-10-29 14:00:00|643.07|640.87|642.66|640.46|644.3|642.1|642.04|639.84|0
1635516300000|2021-10-29 14:05:00|642.86|640.66|645.74|643.54|646.78|644.58|642.86|640.66|0
1635516600000|2021-10-29 14:10:00|645.33|643.13|643.06|640.86|645.33|643.13|642.86|640.66|0
1635516900000|2021-10-29 14:15:00|643.27|641.07|641.21|639.01|644.09|641.89|638.95|636.75|0
1635517200000|2021-10-29 14:20:00|641.41|639.21|640.38|638.18|643.88|641.68|640.28|638.08|0
1635517500000|2021-10-29 14:25:00|640.18|637.98|639.76|637.56|641.62|639.42|638.53|636.33|0
1635517800000|2021-10-29 14:30:00|640.38|638.18|640.17|637.97|640.38|638.18|637.91|635.71|0
1635518100000|2021-10-29 14:35:00|639.97|637.77|640.38|638.18|641.82|639.62|639.76|637.56|0
1635518400000|2021-10-29 14:40:00|640.79|638.59|642.43|640.23|642.43|640.23|639.76|637.56|0
1635518700000|2021-10-29 14:45:00|642.23|640.03|645.31|643.11|645.31|643.11|642.02|639.82|0
1635519000000|2021-10-29 14:50:00|645.52|643.32|644.28|642.08|646.76|644.56|643.66|641.46|0
1635519300000|2021-10-29 14:55:00|643.87|641.67|644.69|642.49|646.55|644.35|643.46|641.26|0
1635519600000|2021-10-29 15:00:00|644.79|642.59|645.93|643.73|646.55|644.35|644.69|642.49|0
1635519900000|2021-10-29 15:05:00|646.13|643.93|648.81|646.61|648.81|646.61|645.1|642.9|0
1635520200000|2021-10-29 15:10:00|649.02|646.82|649.43|647.23|650.67|648.47|649.02|646.82|0
1635520500000|2021-10-29 15:15:00|649.64|647.44|649.22|647.02|651.29|649.09|648.4|646.2|0
1635520800000|2021-10-29 15:20:00|649.64|647.44|650.67|648.47|650.67|648.47|648.81|646.61|0
1635521100000|2021-10-29 15:25:00|650.26|648.06|650.38|648.18|651.62|649.42|649.43|647.23|0
1635521400000|2021-10-29 15:30:00|651|648.8|652.86|650.66|653.9|651.7|650.38|648.18|0
1635521700000|2021-10-29 15:35:00|652.65|650.45|650.99|648.79|652.65|650.45|650.37|648.17|0
1635522000000|2021-10-29 15:40:00|650.79|648.59|649.34|647.14|651.2|649|648.51|646.31|0
1635522300000|2021-10-29 15:45:00|649.13|646.93|649.54|647.34|649.54|647.34|648.3|646.1|0
1635522600000|2021-10-29 15:50:00|649.33|647.13|650.78|648.58|651.19|648.99|649.13|646.93|0
1635522900000|2021-10-29 15:55:00|650.99|648.79|649.64|647.44|652.44|650.24|649.64|647.44|0
1635523200000|2021-10-29 16:00:00|649.85|647.65|650.88|648.68|651.09|648.89|648.81|646.61|0
1635523500000|2021-10-29 16:05:00|651.09|648.89|652.95|650.75|653.16|650.96|650.88|648.68|0
1635523800000|2021-10-29 16:10:00|652.75|650.55|653.99|651.79|655.44|653.24|652.75|650.55|0
1635524100000|2021-10-29 16:15:00|654.2|652|654.82|652.62|654.82|652.62|653.78|651.58|0
1635524400000|2021-10-29 16:20:00|655.03|652.83|657.73|655.53|658.56|656.36|654.4|652.2|0
1635524700000|2021-10-29 16:25:00|657.52|655.32|658.76|656.56|658.76|656.56|656.48|654.28|0
1635525000000|2021-10-29 16:30:00|658.56|656.36|657.1|654.9|658.56|656.36|657.1|654.9|0
1635525300000|2021-10-29 16:35:00|657.31|655.11|657.72|655.52|657.93|655.73|657.1|654.9|0
1635525600000|2021-10-29 16:40:00|657.93|655.73|658.13|655.93|658.34|656.14|657.51|655.31|0
1635525900000|2021-10-29 16:45:00|657.92|655.72|656.47|654.27|658.13|655.93|656.26|654.06|0
1635526200000|2021-10-29 16:50:00|656.67|654.47|655.63|653.43|656.67|654.47|655.01|652.81|0
1635526500000|2021-10-29 16:55:00|655.84|653.64|655.22|653.02|656.46|654.26|654.8|652.6|0
1635526800000|2021-10-29 17:00:00|655.42|653.22|656.67|654.47|656.67|654.47|655.01|652.81|0
1635527100000|2021-10-29 17:05:00|656.46|654.26|656.25|654.05|656.46|654.26|655.42|653.22|0
1635527400000|2021-10-29 17:10:00|656.04|653.84|656.87|654.67|657.29|655.09|655.83|653.63|0
1635527700000|2021-10-29 17:15:00|657.08|654.88|658.53|656.33|658.53|656.33|656.66|654.46|0
1635528000000|2021-10-29 17:20:00|658.33|656.13|656.66|654.46|658.33|656.13|656.45|654.25|0
1635528300000|2021-10-29 17:25:00|656.87|654.67|656.24|654.04|657.08|654.88|656.03|653.83|0
1635528600000|2021-10-29 17:30:00|656.45|654.25|655.82|653.62|657.07|654.87|655.82|653.62|0
1635528900000|2021-10-29 17:35:00|656.03|653.83|655.82|653.62|656.24|654.04|655.2|653|0
1635529200000|2021-10-29 17:40:00|655.61|653.41|655.4|653.2|656.03|653.83|654.99|652.79|0
1635529500000|2021-10-29 17:45:00|655.61|653.41|653.53|651.33|655.61|653.41|652.91|650.71|0
1635529800000|2021-10-29 17:50:00|653.74|651.54|654.36|652.16|654.57|652.37|653.32|651.12|0
1635530100000|2021-10-29 17:55:00|654.15|651.95|655.19|652.99|655.61|653.41|654.15|651.95|0
1635530400000|2021-10-29 18:00:00|654.98|652.78|654.98|652.78|655.19|652.99|653.94|651.74|0
1635530700000|2021-10-29 18:05:00|655.08|652.88|655.18|652.98|655.39|653.19|654.36|652.16|0
1635531000000|2021-10-29 18:10:00|654.98|652.78|654.14|651.94|655.6|653.4|653.94|651.74|0
1635531300000|2021-10-29 18:15:00|654.35|652.15|652.07|649.87|654.35|652.15|651.86|649.66|0
1635531600000|2021-10-29 18:20:00|652.27|650.07|649.58|647.38|653.1|650.9|649.58|647.38|0
1635531900000|2021-10-29 18:25:00|649.68|647.48|647.92|645.72|649.99|647.79|647.92|645.72|0
1635532200000|2021-10-29 18:30:00|648.12|645.92|647.92|645.72|648.95|646.75|647.09|644.89|0
1635532500000|2021-10-29 18:35:00|648.12|645.92|649.16|646.96|649.98|647.78|648.12|645.92|0
1635532800000|2021-10-29 18:40:00|649.36|647.16|651.43|649.23|651.85|649.65|649.36|647.16|0
1635533100000|2021-10-29 18:45:00|651.64|649.44|651.64|649.44|652.05|649.85|650.19|647.99|0
1635533400000|2021-10-29 18:50:00|651.53|649.33|651.43|649.23|652.26|650.06|651.22|649.02|0
1635533700000|2021-10-29 18:55:00|651.64|649.44|651.01|648.81|652.26|650.06|650.39|648.19|0
1635534000000|2021-10-29 19:00:00|651.22|649.02|650.18|647.98|651.84|649.64|649.14|646.94|0
1635534300000|2021-10-29 19:05:00|650.39|648.19|651.21|649.01|652.04|649.84|649.77|647.57|0
1635534600000|2021-10-29 19:10:00|651.01|648.81|650.18|647.98|651.21|649.01|649.35|647.15|0
1635534900000|2021-10-29 19:15:00|650.38|648.18|648.1|645.9|650.38|648.18|646.03|643.83|0
1635535200000|2021-10-29 19:20:00|648.31|646.11|646.65|644.45|649.76|647.56|646.65|644.45|0
1635535500000|2021-10-29 19:25:00|646.86|644.66|648.51|646.31|648.93|646.73|646.44|644.24|0
1635535800000|2021-10-29 19:30:00|648.72|646.52|650.58|648.38|650.79|648.59|647.68|645.48|0
1635536100000|2021-10-29 19:35:00|650.37|648.17|651.82|649.62|653.28|651.08|650.37|648.17|0
1635536400000|2021-10-29 19:40:00|651.62|649.42|653.9|651.7|654.94|652.74|651.62|649.42|0
1635536700000|2021-10-29 19:45:00|654.1|651.9|655.35|653.15|656.8|654.6|654.1|651.9|0
1635537000000|2021-10-29 19:50:00|655.56|653.36|661.17|658.97|661.17|658.97|654.31|652.11|0
1635537300000|2021-10-29 19:55:00|660.55|658.35|658.25|656.05|662.01|659.81|657.84|655.64|0
1635537600000|2021-10-29 20:00:00|659.3|657.1|660.56|658.36|661.48|659.28|658.46|656.26|0
1635537900000|2021-10-29 20:05:00|660.15|657.95|660.35|658.15|660.35|658.15|659.1|656.9|0
1635538200000|2021-10-29 20:10:00|660.14|657.94|661.6|659.4|662.43|660.23|660.14|657.94|0
1635753600000|2021-11-01 08:00:00|667.36|665.16|666.42|664.22|667.67|665.47|665.79|663.59|0
1635753900000|2021-11-01 08:05:00|666.63|664.43|666.64|664.44|667.27|665.07|665.74|663.54|0
1635754200000|2021-11-01 08:10:00|666.85|664.65|668.1|665.9|668.1|665.9|666.64|664.44|0
1635754500000|2021-11-01 08:15:00|668.52|666.32|670.4|668.2|670.82|668.62|668.31|666.11|0
1635754800000|2021-11-01 08:20:00|670.61|668.41|671.23|669.03|671.65|669.45|670.4|668.2|0
1635755100000|2021-11-01 08:25:00|671.03|668.83|671.86|669.66|672.28|670.08|670.19|667.99|0
1635755400000|2021-11-01 08:30:00|671.65|669.45|671.65|669.45|672.7|670.5|671.44|669.24|0
1635755700000|2021-11-01 08:35:00|671.75|669.55|672.69|670.49|673.32|671.12|671.65|669.45|0
1635756000000|2021-11-01 08:40:00|672.48|670.28|673.32|671.12|673.32|671.12|672.27|670.07|0
1635756300000|2021-11-01 08:45:00|673.11|670.91|673.11|670.91|673.53|671.33|672.69|670.49|0
1635756600000|2021-11-01 08:50:00|672.9|670.7|673.73|671.53|673.74|671.54|672.9|670.7|0
1635756900000|2021-11-01 08:55:00|673.53|671.33|674.15|671.95|674.15|671.95|673.31|671.11|0
1635757200000|2021-11-01 09:00:00|673.94|671.74|675.62|673.42|675.62|673.42|673.52|671.32|0
1635757500000|2021-11-01 09:05:00|675.41|673.21|676.67|674.47|676.67|674.47|675.41|673.21|0
1635757800000|2021-11-01 09:10:00|676.87|674.67|675.82|673.62|677.08|674.88|675.61|673.41|0
1635758100000|2021-11-01 09:15:00|675.71|673.51|675.4|673.2|675.82|673.62|675.19|672.99|0
1635758400000|2021-11-01 09:20:00|675.19|672.99|675.41|673.21|676.31|674.11|675.19|672.99|0
1635758700000|2021-11-01 09:25:00|675.62|673.42|675.41|673.21|675.62|673.42|674.57|672.37|0
1635759000000|2021-11-01 09:30:00|675.51|673.31|675.62|673.42|675.83|673.63|674.78|672.58|0
1635759300000|2021-11-01 09:35:00|675.41|673.21|674.86|672.66|676.03|673.83|674.65|672.45|0
1635759600000|2021-11-01 09:40:00|675.07|672.87|674.43|672.23|675.07|672.87|674.22|672.02|0
1635759900000|2021-11-01 09:45:00|674.22|672.02|674.22|672.02|674.43|672.23|673.59|671.39|0
1635760200000|2021-11-01 09:50:00|674.01|671.81|674.01|671.81|674.43|672.23|674.01|671.81|0
1635760500000|2021-11-01 09:55:00|673.8|671.6|674.22|672.02|674.64|672.44|673.8|671.6|0
1635760800000|2021-11-01 10:00:00|674.43|672.23|674.42|672.22|674.64|672.44|674.01|671.81|0
1635761100000|2021-11-01 10:05:00|674.21|672.01|674.63|672.43|674.84|672.64|674.21|672.01|0
1635761400000|2021-11-01 10:10:00|674.73|672.53|675.05|672.85|675.26|673.06|674.42|672.22|0
1635761700000|2021-11-01 10:15:00|674.84|672.64|675.89|673.69|675.89|673.69|674.63|672.43|0
1635762000000|2021-11-01 10:20:00|675.68|673.48|675.26|673.06|675.89|673.69|675.26|673.06|0
1635762300000|2021-11-01 10:25:00|675.05|672.85|674.41|672.21|675.05|672.85|674.2|672|0
1635762600000|2021-11-01 10:30:00|674.62|672.42|675.04|672.84|675.25|673.05|674.41|672.21|0
1635762900000|2021-11-01 10:35:00|675.25|673.05|675.25|673.05|675.67|673.47|675.04|672.84|0
1635763200000|2021-11-01 10:40:00|675.04|672.84|674.83|672.63|675.25|673.05|674.83|672.63|0
1635763500000|2021-11-01 10:45:00|675.04|672.84|675.45|673.25|675.46|673.26|674.83|672.63|0
1635763800000|2021-11-01 10:50:00|675.24|673.04|675.87|673.67|676.29|674.09|675.24|673.04|0
1635764100000|2021-11-01 10:55:00|676.08|673.88|676.5|674.3|676.5|674.3|675.66|673.46|0
1635764400000|2021-11-01 11:00:00|676.29|674.09|677.13|674.93|677.13|674.93|676.29|674.09|0
1635764700000|2021-11-01 11:05:00|676.92|674.72|677.13|674.93|677.34|675.14|676.92|674.72|0
1635765000000|2021-11-01 11:10:00|676.92|674.72|676.28|674.08|677.13|674.93|676.28|674.08|0
1635765300000|2021-11-01 11:15:00|676.07|673.87|675.86|673.66|676.49|674.29|675.65|673.45|0
1635765600000|2021-11-01 11:20:00|675.65|673.45|675.44|673.24|675.65|673.45|675.23|673.03|0
1635765900000|2021-11-01 11:25:00|675.65|673.45|675.44|673.24|675.65|673.45|675.44|673.24|0
1635766200000|2021-11-01 11:30:00|675.23|673.03|674.59|672.39|675.23|673.03|674.59|672.39|0
1635766500000|2021-11-01 11:35:00|674.38|672.18|674.38|672.18|674.38|672.18|674.17|671.97|0
1635766800000|2021-11-01 11:40:00|674.17|671.97|674.17|671.97|674.17|671.97|673.75|671.55|0
1635767100000|2021-11-01 11:45:00|674.38|672.18|674.59|672.39|674.8|672.6|674.17|671.97|0
1635767400000|2021-11-01 11:50:00|674.38|672.18|674.59|672.39|674.8|672.6|674.27|672.07|0
1635767700000|2021-11-01 11:55:00|674.38|672.18|674.37|672.17|674.59|672.39|674.16|671.96|0
1635768000000|2021-11-01 12:00:00|674.16|671.96|673.53|671.33|674.37|672.17|673.53|671.33|0
1635768300000|2021-11-01 12:05:00|673.74|671.54|673.11|670.91|673.74|671.54|672.48|670.28|0
1635768600000|2021-11-01 12:10:00|672.9|670.7|672.9|670.7|673.11|670.91|672.48|670.28|0
1635768900000|2021-11-01 12:15:00|672.69|670.49|673.11|670.91|673.32|671.12|672.27|670.07|0
1635769200000|2021-11-01 12:20:00|673.32|671.12|672.89|670.69|673.32|671.12|672.68|670.48|0
1635769500000|2021-11-01 12:25:00|673.1|670.9|672.89|670.69|673.1|670.9|672.68|670.48|0
1635769800000|2021-11-01 12:30:00|672.68|670.48|671|668.8|672.68|670.48|671|668.8|0
1635770100000|2021-11-01 12:35:00|670.79|668.59|671|668.8|671.42|669.22|670.37|668.17|0
1635770400000|2021-11-01 12:40:00|670.79|668.59|670.16|667.96|671|668.8|669.74|667.54|0
1635770700000|2021-11-01 12:45:00|670.37|668.17|668.69|666.49|671|668.8|668.48|666.28|0
1635771000000|2021-11-01 12:50:00|668.48|666.28|669|666.8|669.11|666.91|668.48|666.28|0
1635771300000|2021-11-01 12:55:00|669.11|666.91|668.69|666.49|669.11|666.91|668.48|666.28|0
1635771600000|2021-11-01 13:00:00|668.48|666.28|667.43|665.23|668.9|666.7|667.22|665.02|0
1635771900000|2021-11-01 13:05:00|667.64|665.44|665.75|663.55|667.85|665.65|664.71|662.51|0
1635772200000|2021-11-01 13:10:00|665.54|663.34|667.63|665.43|667.84|665.64|665.54|663.34|0
1635772500000|2021-11-01 13:15:00|667.42|665.22|668.26|666.06|668.47|666.27|667.42|665.22|0
1635772800000|2021-11-01 13:20:00|668.05|665.85|668.05|665.85|668.05|665.85|667.21|665.01|0
1635773100000|2021-11-01 13:25:00|667.84|665.64|667.84|665.64|668.47|666.27|667.42|665.22|0
1635773400000|2021-11-01 13:30:00|668.05|665.85|669.09|666.89|670.98|668.78|665.95|663.75|0
1635773700000|2021-11-01 13:35:00|668.88|666.68|666.98|664.78|668.88|666.68|662.8|660.6|0
1635774000000|2021-11-01 13:40:00|666.15|663.95|664.26|662.06|666.77|664.57|664.05|661.85|0
1635774300000|2021-11-01 13:45:00|664.05|661.85|659.25|657.05|665.93|663.73|659.25|657.05|0
1635774600000|2021-11-01 13:50:00|659.04|656.84|661.83|659.63|663.08|660.88|657.79|655.59|0
1635774900000|2021-11-01 13:55:00|661.41|659.21|659.53|657.33|662.45|660.25|659.01|656.81|0
1635775200000|2021-11-01 14:00:00|659.63|657.43|652.46|650.26|659.63|657.43|650.6|648.4|0
1635775500000|2021-11-01 14:05:00|653.08|650.88|659.73|657.53|660.36|658.16|653.08|650.88|0
1635775800000|2021-11-01 14:10:00|659.53|657.33|658.07|655.87|660.36|658.16|656.4|654.2|0
1635776100000|2021-11-01 14:15:00|658.48|656.28|658.27|656.07|659.73|657.53|657.23|655.03|0
1635776400000|2021-11-01 14:20:00|658.07|655.87|655.78|653.58|660.35|658.15|654.94|652.74|0
1635776700000|2021-11-01 14:25:00|656.19|653.99|657.64|655.44|658.89|656.69|655.78|653.58|0
1635777000000|2021-11-01 14:30:00|657.44|655.24|657.31|655.11|657.52|655.32|654.53|652.33|0
1635777300000|2021-11-01 14:35:00|657.1|654.9|655.65|653.45|657.52|655.32|655.02|652.82|0
1635777600000|2021-11-01 14:40:00|655.85|653.65|655.64|653.44|657.1|654.9|654.19|651.99|0
1635777900000|2021-11-01 14:45:00|655.85|653.65|656.26|654.06|657.51|655.31|654.81|652.61|0
1635778200000|2021-11-01 14:50:00|656.68|654.48|653.57|651.37|658.13|655.93|653.57|651.37|0
1635778500000|2021-11-01 14:55:00|653.77|651.57|654.39|652.19|654.39|652.19|652.32|650.12|0
1635778800000|2021-11-01 15:00:00|654.6|652.4|658.75|656.55|659.58|657.38|654.19|651.99|0
1635779100000|2021-11-01 15:05:00|658.54|656.34|657.92|655.72|659.79|657.59|657.92|655.72|0
1635779400000|2021-11-01 15:10:00|657.71|655.51|656.88|654.68|657.92|655.72|655.84|653.64|0
1635779700000|2021-11-01 15:15:00|656.67|654.47|659.16|656.96|659.16|656.96|656.46|654.26|0
1635780000000|2021-11-01 15:20:00|658.95|656.75|660.61|658.41|661.45|659.25|658.95|656.75|0
1635780300000|2021-11-01 15:25:00|660.82|658.62|659.27|657.07|660.82|658.62|658.85|656.65|0
1635780600000|2021-11-01 15:30:00|659.06|656.86|660.93|658.73|661.35|659.15|659.06|656.86|0
1635780900000|2021-11-01 15:35:00|660.72|658.52|658.22|656.02|660.72|658.52|657.8|655.6|0
1635781200000|2021-11-01 15:40:00|658.01|655.81|659.68|657.48|659.68|657.48|657.18|654.98|0
1635781500000|2021-11-01 15:45:00|659.47|657.27|659.67|657.47|660.3|658.1|658.43|656.23|0
1635781800000|2021-11-01 15:50:00|659.88|657.68|658.42|656.22|659.88|657.68|658|655.8|0
1635782100000|2021-11-01 15:55:00|658.21|656.01|660.92|658.72|661.13|658.93|658.21|656.01|0
1635782400000|2021-11-01 16:00:00|661.13|658.93|660.92|658.72|661.13|658.93|660.09|657.89|0
1635782700000|2021-11-01 16:05:00|660.71|658.51|662.17|659.97|662.17|659.97|660.5|658.3|0
1635783000000|2021-11-01 16:10:00|661.96|659.76|662.16|659.96|662.79|660.59|661.54|659.34|0
1635783300000|2021-11-01 16:15:00|661.95|659.75|661.74|659.54|662.58|660.38|660.7|658.5|0
1635783600000|2021-11-01 16:20:00|661.95|659.75|662.37|660.17|662.99|660.79|661.54|659.34|0
1635783900000|2021-11-01 16:25:00|662.16|659.96|662.57|660.37|662.78|660.58|661.32|659.12|0
1635784200000|2021-11-01 16:30:00|662.37|660.17|661.66|659.46|662.37|660.17|661.46|659.26|0
1635784500000|2021-11-01 16:35:00|661.46|659.26|663.12|660.92|663.13|660.93|661.25|659.05|0
1635784800000|2021-11-01 16:40:00|662.92|660.72|663.54|661.34|664.38|662.18|662.92|660.72|0
1635785100000|2021-11-01 16:45:00|663.33|661.13|663.96|661.76|664.17|661.97|662.29|660.09|0
1635785400000|2021-11-01 16:50:00|664.06|661.86|664.16|661.96|664.37|662.17|663.54|661.34|0
1635785700000|2021-11-01 16:55:00|664.37|662.17|664.37|662.17|664.58|662.38|663.95|661.75|0
1635786000000|2021-11-01 17:00:00|664.58|662.38|664.16|661.96|664.79|662.59|664.16|661.96|0
1635786300000|2021-11-01 17:05:00|664.37|662.17|662.9|660.7|664.58|662.38|662.9|660.7|0
1635786600000|2021-11-01 17:10:00|663.11|660.91|663.32|661.12|663.32|661.12|662.48|660.28|0
1635786900000|2021-11-01 17:15:00|663.11|660.91|662.48|660.28|664.15|661.95|662.27|660.07|0
1635787200000|2021-11-01 17:20:00|662.27|660.07|658.3|656.1|662.48|660.28|657.99|655.79|0
1635787500000|2021-11-01 17:25:00|658.51|656.31|658.3|656.1|659.97|657.77|657.05|654.85|0
1635787800000|2021-11-01 17:30:00|658.09|655.89|657.88|655.68|658.51|656.31|656.63|654.43|0
1635788100000|2021-11-01 17:35:00|657.67|655.47|658.71|656.51|659.34|657.14|657.47|655.27|0
1635788400000|2021-11-01 17:40:00|658.92|656.72|654.75|652.55|658.92|656.72|654.55|652.35|0
1635788700000|2021-11-01 17:45:00|654.55|652.35|655.58|653.38|656.21|654.01|654.55|652.35|0
1635789000000|2021-11-01 17:50:00|655.38|653.18|653.5|651.3|655.79|653.59|653.5|651.3|0
1635789300000|2021-11-01 17:55:00|653.71|651.51|654.75|652.55|655.37|653.17|653.71|651.51|0
1635789600000|2021-11-01 18:00:00|654.54|652.34|653.5|651.3|655.58|653.38|653.29|651.09|0
1635789900000|2021-11-01 18:05:00|653.91|651.71|654.33|652.13|654.95|652.75|653.08|650.88|0
1635790200000|2021-11-01 18:10:00|654.12|651.92|652.04|649.84|654.95|652.75|651.41|649.21|0
1635790500000|2021-11-01 18:15:00|651.83|649.63|651|648.8|652.24|650.04|649.75|647.55|0
1635790800000|2021-11-01 18:20:00|650.79|648.59|653.9|651.7|654.11|651.91|650.58|648.38|0
1635791100000|2021-11-01 18:25:00|653.7|651.5|653.07|650.87|654.11|651.91|652.65|650.45|0
1635791400000|2021-11-01 18:30:00|653.28|651.08|656.19|653.99|656.19|653.99|653.07|650.87|0
1635791700000|2021-11-01 18:35:00|655.77|653.57|654.94|652.74|657.02|654.82|654.94|652.74|0
1635792000000|2021-11-01 18:40:00|655.15|652.95|657.23|655.03|657.23|655.03|655.15|652.95|0
1635792300000|2021-11-01 18:45:00|657.02|654.82|658.27|656.07|658.27|656.07|657.02|654.82|0
1635792600000|2021-11-01 18:50:00|658.06|655.86|656.8|654.6|658.27|656.07|656.6|654.4|0
1635792900000|2021-11-01 18:55:00|657.01|654.81|657.84|655.64|658.68|656.48|656.8|654.6|0
1635793200000|2021-11-01 19:00:00|657.64|655.44|658.68|656.48|658.68|656.48|656.8|654.6|0
1635793500000|2021-11-01 19:05:00|658.78|656.58|658.05|655.85|658.88|656.68|657.63|655.43|0
1635793800000|2021-11-01 19:10:00|658.26|656.06|658.88|656.68|659.09|656.89|658.26|656.06|0
1635794100000|2021-11-01 19:15:00|658.67|656.47|658.04|655.84|658.88|656.68|657.84|655.64|0
1635794400000|2021-11-01 19:20:00|658.25|656.05|660.13|657.93|660.13|657.93|655.75|653.55|0
1635794700000|2021-11-01 19:25:00|660.34|658.14|659.29|657.09|660.54|658.34|659.08|656.88|0
1635795000000|2021-11-01 19:30:00|659.5|657.3|661.58|659.38|661.59|659.39|659.5|657.3|0
1635795300000|2021-11-01 19:35:00|661.38|659.18|660.75|658.55|662|659.8|659.7|657.5|0
1635795600000|2021-11-01 19:40:00|660.96|658.76|661.79|659.59|662.21|660.01|659.7|657.5|0
1635795900000|2021-11-01 19:45:00|661.89|659.69|662|659.8|662.62|660.42|661.37|659.17|0
1635796200000|2021-11-01 19:50:00|662.62|660.42|660.95|658.75|663.88|661.68|660.11|657.91|0
1635796500000|2021-11-01 19:55:00|661.16|658.96|664.92|662.72|666.17|663.97|660.32|658.12|0
1635796800000|2021-11-01 20:00:00|665.13|662.93|664.08|661.88|665.34|663.14|663.66|661.46|0
1635797100000|2021-11-01 20:05:00|664.29|662.09|663.24|661.04|664.5|662.3|662.82|660.62|0
1635797400000|2021-11-01 20:10:00|662.82|660.62|663.87|661.67|664.91|662.71|662.61|660.41|0
1635797700000|2021-11-01 20:15:00|664.07|661.47|664.06|661.46|664.27|661.67|663.44|660.84|0
1635798000000|2021-11-01 20:20:00|664.27|661.67|664.69|662.09|664.9|662.3|664.27|661.67|0
1635798300000|2021-11-01 20:25:00|664.9|662.3|664.9|662.3|665.11|662.51|664.9|662.3|0
1635798600000|2021-11-01 20:30:00|664.89|662.29|665.31|662.71|665.31|662.71|664.89|662.29|0
1635798900000|2021-11-01 20:35:00|665.1|662.5|664.89|662.29|665.1|662.5|664.89|662.29|0
1635799500000|2021-11-01 20:45:00|665.1|662.5|665.3|662.7|665.31|662.71|664.89|662.29|0
1635799800000|2021-11-01 20:50:00|665.1|662.5|664.88|662.28|665.3|662.7|664.88|662.28|0
1635800100000|2021-11-01 20:55:00|665.09|662.49|665.4|662.8|665.4|662.8|664.88|662.28|0
1635800400000|2021-11-01 21:00:00|665.22|662.62|665.18|662.58|665.24|662.64|665|662.4|0
1635800700000|2021-11-01 21:05:00|665.21|662.61|664.96|662.36|665.21|662.61|664.9|662.3|0
1635801000000|2021-11-01 21:10:00|664.94|662.34|664.6|662|664.94|662.34|664.53|661.93|0
1635801300000|2021-11-01 21:15:00|664.62|662.02|664.84|662.24|664.87|662.27|664.56|661.96|0
1635801600000|2021-11-01 21:20:00|664.87|662.27|664.93|662.33|664.99|662.39|664.87|662.27|0
1635801900000|2021-11-01 21:25:00|664.53|661.93|664.78|662.18|664.78|662.18|664.53|661.93|0
1635802200000|2021-11-01 21:30:00|664.68|662.08|664.74|662.14|664.78|662.18|664.68|662.08|0
1635802500000|2021-11-01 21:35:00|664.68|662.08|664.71|662.11|664.77|662.17|664.68|662.08|0
1635802800000|2021-11-01 21:40:00|664.7|662.1|664.77|662.17|664.77|662.17|664.68|662.08|0
1635803100000|2021-11-01 21:45:00|664.79|662.19|664.86|662.26|664.92|662.32|664.79|662.19|0
1635803400000|2021-11-01 21:50:00|664.83|662.23|665.01|662.41|665.01|662.41|664.83|662.23|0
1635803700000|2021-11-01 21:55:00|665.03|662.43|664.86|662.26|665.16|662.56|664.86|662.26|0
1635804000000|2021-11-01 22:00:00|665.79|663.19|664.23|661.63|665.79|663.19|664.02|661.42|0
1635804300000|2021-11-01 22:05:00|664.12|661.52|663.81|661.21|664.23|661.63|663.6|661|0
1635804600000|2021-11-01 22:10:00|663.8|661.2|663.8|661.2|664.22|661.62|663.8|661.2|0
1635804900000|2021-11-01 22:15:00|663.59|660.99|662.96|660.36|663.59|660.99|662.96|660.36|0
1635805200000|2021-11-01 22:20:00|663.17|660.57|664.22|661.62|664.43|661.83|662.96|660.36|0
1635805500000|2021-11-01 22:25:00|664.43|661.83|665.26|662.66|665.26|662.66|664.43|661.83|0
1635805800000|2021-11-01 22:30:00|665.47|662.87|665.26|662.66|666.1|663.5|665.26|662.66|0
1635806100000|2021-11-01 22:35:00|665.47|662.87|666.3|663.7|666.3|663.7|665.26|662.66|0
1635806400000|2021-11-01 22:40:00|666.51|663.91|667.35|664.75|667.35|664.75|666.51|663.91|0
1635806700000|2021-11-01 22:45:00|667.14|664.54|666.3|663.7|667.35|664.75|666.3|663.7|0
1635807000000|2021-11-01 22:50:00|666.19|663.59|666.51|663.91|666.51|663.91|666.09|663.49|0
1635807300000|2021-11-01 22:55:00|666.71|664.11|666.92|664.32|667.34|664.74|666.51|663.91|0
1635807600000|2021-11-01 23:00:00|666.81|664.21|665.45|662.85|666.81|664.21|665.04|662.44|0
1635807900000|2021-11-01 23:05:00|665.35|662.75|664.82|662.22|665.45|662.85|663.99|661.39|0
1635808200000|2021-11-01 23:10:00|665.03|662.43|663.78|661.18|665.24|662.64|663.36|660.76|0
1635808500000|2021-11-01 23:15:00|663.99|661.39|664.82|662.22|665.03|662.43|663.78|661.18|0
1635808800000|2021-11-01 23:20:00|665.03|662.43|664.82|662.22|665.45|662.85|664.82|662.22|0
1635809100000|2021-11-01 23:25:00|664.92|662.32|665.65|663.05|666.07|663.47|664.92|662.32|0
1635809400000|2021-11-01 23:30:00|665.44|662.84|663.98|661.38|665.44|662.84|663.77|661.17|0
1635809700000|2021-11-01 23:35:00|664.19|661.59|663.97|661.37|664.39|661.79|663.56|660.96|0
1635810000000|2021-11-01 23:40:00|663.77|661.17|663.97|661.37|664.39|661.79|663.55|660.95|0
1635810300000|2021-11-01 23:45:00|664.18|661.58|664.18|661.58|664.6|662|664.18|661.58|0
1635810600000|2021-11-01 23:50:00|664.39|661.79|663.97|661.37|664.39|661.79|663.76|661.16|0
1635810900000|2021-11-01 23:55:00|664.07|661.47|663.55|660.95|664.39|661.79|663.34|660.74|0
1635811200000|2021-11-02 00:00:00|663.13|660.53|663.34|660.74|664.17|661.57|662.5|659.9|0
1635811500000|2021-11-02 00:05:00|663.55|660.95|663.12|660.52|664.17|661.57|663.12|660.52|0
1635811800000|2021-11-02 00:10:00|662.92|660.32|662.7|660.1|663.12|660.52|662.08|659.48|0
1635812100000|2021-11-02 00:15:00|662.91|660.31|662.7|660.1|663.33|660.73|662.08|659.48|0
1635812400000|2021-11-02 00:20:00|662.91|660.31|662.49|659.89|663.33|660.73|662.28|659.68|0
1635812700000|2021-11-02 00:25:00|662.7|660.1|662.28|659.68|662.91|660.31|662.07|659.47|0
1635813000000|2021-11-02 00:30:00|662.49|659.89|662.28|659.68|662.7|660.1|661.96|659.36|0
1635813300000|2021-11-02 00:35:00|662.17|659.57|662.48|659.88|662.69|660.09|662.07|659.47|0
1635813600000|2021-11-02 00:40:00|662.38|659.78|662.27|659.67|662.9|660.3|662.27|659.67|0
1635813900000|2021-11-02 00:45:00|662.06|659.46|662.69|660.09|662.9|660.3|662.06|659.46|0
1635814200000|2021-11-02 00:50:00|662.9|660.3|662.48|659.88|663.52|660.92|662.48|659.88|0
1635814500000|2021-11-02 00:55:00|662.58|659.98|663.2|660.6|663.41|660.81|662.48|659.88|0
1635814800000|2021-11-02 01:00:00|663.31|660.71|663.31|660.71|664.36|661.76|662.89|660.29|0
1635815100000|2021-11-02 01:05:00|663.52|660.92|664.77|662.17|664.77|662.17|663.52|660.92|0
1635815400000|2021-11-02 01:10:00|664.98|662.38|664.14|661.54|664.98|662.38|664.14|661.54|0
1635815700000|2021-11-02 01:15:00|664.35|661.75|663.3|660.7|664.35|661.75|663.3|660.7|0
1635816000000|2021-11-02 01:20:00|663.51|660.91|662.88|660.28|663.72|661.12|662.67|660.07|0
1635816300000|2021-11-02 01:25:00|662.67|660.07|662.67|660.07|662.88|660.28|662.25|659.65|0
1635816600000|2021-11-02 01:30:00|662.88|660.28|659.74|657.14|663.09|660.49|659.74|657.14|0
1635816900000|2021-11-02 01:35:00|659.54|656.94|659.74|657.14|659.95|657.35|659.12|656.52|0
1635817200000|2021-11-02 01:40:00|659.84|657.24|659.95|657.35|660.26|657.66|659.12|656.52|0
1635817500000|2021-11-02 01:45:00|660.16|657.56|659.32|656.72|660.16|657.56|658.9|656.3|0
1635817800000|2021-11-02 01:50:00|659.11|656.51|659.74|657.14|659.95|657.35|658.9|656.3|0
1635818100000|2021-11-02 01:55:00|659.53|656.93|659.32|656.72|659.94|657.34|659.32|656.72|0
1635818400000|2021-11-02 02:00:00|659.52|656.92|660.36|657.76|660.36|657.76|659.32|656.72|0
1635818700000|2021-11-02 02:05:00|660.15|657.55|658.69|656.09|660.15|657.55|658.48|655.88|0
1635819000000|2021-11-02 02:10:00|658.89|656.29|659.1|656.5|659.52|656.92|658.68|656.08|0
1635819300000|2021-11-02 02:15:00|658.89|656.29|658.47|655.87|659.41|656.81|658.36|655.76|0
1635819600000|2021-11-02 02:20:00|658.36|655.76|658.68|656.08|658.89|656.29|658.26|655.66|0
1635819900000|2021-11-02 02:25:00|658.78|656.18|658.68|656.08|659.1|656.5|658.68|656.08|0
1635820200000|2021-11-02 02:30:00|658.47|655.87|656.8|654.2|658.47|655.87|656.59|653.99|0
1635820500000|2021-11-02 02:35:00|656.59|653.99|657.42|654.82|657.42|654.82|656.38|653.78|0
1635820800000|2021-11-02 02:40:00|657.21|654.61|656.79|654.19|657.42|654.82|656.38|653.78|0
1635821100000|2021-11-02 02:45:00|656.69|654.09|656.58|653.98|657|654.4|656.38|653.78|0
1635821400000|2021-11-02 02:50:00|656.79|654.19|656.37|653.77|657|654.4|656.37|653.77|0
1635821700000|2021-11-02 02:55:00|656.58|653.98|656.68|654.08|657|654.4|656.37|653.77|0
1635822000000|2021-11-02 03:00:00|656.79|654.19|657.62|655.02|657.62|655.02|656.58|653.98|0
1635822300000|2021-11-02 03:05:00|657.51|654.91|657.62|655.02|657.83|655.23|657.41|654.81|0
1635822600000|2021-11-02 03:10:00|657.41|654.81|656.36|653.76|657.41|654.81|655.53|652.93|0
1635822900000|2021-11-02 03:15:00|656.16|653.56|655.53|652.93|656.78|654.18|655.53|652.93|0
1635823200000|2021-11-02 03:20:00|655.74|653.14|655.94|653.34|655.94|653.34|654.9|652.3|0
1635823500000|2021-11-02 03:25:00|655.73|653.13|655.94|653.34|656.15|653.55|655.52|652.92|0
1635823800000|2021-11-02 03:30:00|656.15|653.55|656.15|653.55|656.56|653.96|655.73|653.13|0
1635824100000|2021-11-02 03:35:00|655.94|653.34|656.98|654.38|656.98|654.38|655.94|653.34|0
1635824400000|2021-11-02 03:40:00|657.19|654.59|656.77|654.17|657.19|654.59|656.77|654.17|0
1635824700000|2021-11-02 03:45:00|656.66|654.06|656.56|653.96|656.77|654.17|656.35|653.75|0
1635825000000|2021-11-02 03:50:00|656.66|654.06|656.55|653.95|656.76|654.16|656.35|653.75|0
1635825300000|2021-11-02 03:55:00|656.76|654.16|657.39|654.79|657.39|654.79|656.55|653.95|0
1635825600000|2021-11-02 04:00:00|657.59|654.99|657.38|654.78|657.59|654.99|657.18|654.58|0
1635825900000|2021-11-02 04:05:00|657.59|654.99|657.8|655.2|658.01|655.41|657.38|654.78|0
1635826200000|2021-11-02 04:10:00|658.01|655.41|658.21|655.61|658.42|655.82|657.8|655.2|0
1635826500000|2021-11-02 04:15:00|658|655.4|657.59|654.99|658|655.4|657.59|654.99|0
1635826800000|2021-11-02 04:20:00|657.58|654.98|657.37|654.77|657.79|655.19|657.17|654.57|0
1635827100000|2021-11-02 04:25:00|657.17|654.57|657.58|654.98|657.58|654.98|656.96|654.36|0
1635827400000|2021-11-02 04:30:00|657.79|655.19|657.79|655.19|658.21|655.61|657.79|655.19|0
1635827700000|2021-11-02 04:35:00|658|655.4|657.58|654.98|658|655.4|657.37|654.77|0
1635828000000|2021-11-02 04:40:00|657.37|654.77|657.57|654.97|657.99|655.39|657.37|654.77|0
1635828300000|2021-11-02 04:45:00|657.78|655.18|657.57|654.97|657.78|655.18|657.36|654.76|0
1635828600000|2021-11-02 04:50:00|657.78|655.18|657.36|654.76|657.78|655.18|657.15|654.55|0
1635828900000|2021-11-02 04:55:00|657.15|654.55|657.15|654.55|657.57|654.97|656.94|654.34|0
1635829200000|2021-11-02 05:00:00|656.94|654.34|656.52|653.92|657.36|654.76|656.11|653.51|0
1635829500000|2021-11-02 05:05:00|656.31|653.71|657.77|655.17|657.77|655.17|656.31|653.71|0
1635829800000|2021-11-02 05:10:00|657.56|654.96|658.19|655.59|658.19|655.59|657.35|654.75|0
1635830100000|2021-11-02 05:15:00|658.39|655.79|657.56|654.96|658.39|655.79|657.56|654.96|0
1635830400000|2021-11-02 05:20:00|657.77|655.17|657.86|655.26|658.18|655.58|657.35|654.75|0
1635830700000|2021-11-02 05:25:00|657.76|655.16|658.18|655.58|658.39|655.79|657.76|655.16|0
1635831000000|2021-11-02 05:30:00|658.28|655.68|658.59|655.99|659.22|656.62|658.28|655.68|0
1635831300000|2021-11-02 05:35:00|658.39|655.79|661.52|658.92|661.72|659.12|658.39|655.79|0
1635831600000|2021-11-02 05:40:00|661.93|659.33|661.72|659.12|662.35|659.75|661.51|658.91|0
1635831900000|2021-11-02 05:45:00|661.93|659.33|661.51|658.91|661.93|659.33|661.3|658.7|0
1635832200000|2021-11-02 05:50:00|661.72|659.12|662.06|659.46|663.6|661|661.51|658.91|0
1635832500000|2021-11-02 05:55:00|661.86|659.26|661.23|658.63|661.86|659.26|661.02|658.42|0
1635832800000|2021-11-02 06:00:00|661.02|658.42|659.56|656.96|661.02|658.42|659.56|656.96|0
1635833100000|2021-11-02 06:05:00|659.35|656.75|660.7|658.1|660.81|658.21|659.14|656.54|0
1635833400000|2021-11-02 06:10:00|660.81|658.21|660.18|657.58|660.81|658.21|660.18|657.58|0
1635833700000|2021-11-02 06:15:00|660.39|657.79|661.43|658.83|661.85|659.25|660.39|657.79|0
1635834000000|2021-11-02 06:20:00|661.22|658.62|661.22|658.62|661.84|659.24|660.8|658.2|0
1635834300000|2021-11-02 06:25:00|661.01|658.41|660.38|657.78|661.01|658.41|659.96|657.36|0
1635834600000|2021-11-02 06:30:00|660.59|657.99|661.52|658.92|661.63|659.03|659.96|657.36|0
1635834900000|2021-11-02 06:35:00|661.42|658.82|661.42|658.82|662.05|659.45|661.42|658.82|0
1635835200000|2021-11-02 06:40:00|661.63|659.03|661.62|659.02|661.63|659.03|661.21|658.61|0
1635835500000|2021-11-02 06:45:00|661.52|658.92|661.83|659.23|662.04|659.44|661.21|658.61|0
1635835800000|2021-11-02 06:50:00|661.93|659.33|663.71|661.11|663.71|661.11|661.83|659.23|0
1635836100000|2021-11-02 06:55:00|663.5|660.9|663.08|660.48|663.5|660.9|662.76|660.16|0
1635836400000|2021-11-02 07:00:00|662.87|660.27|662.03|659.43|663.29|660.69|661.83|659.23|0
1635836700000|2021-11-02 07:05:00|662.04|659.84|662.14|659.94|662.67|660.47|661.83|659.63|0
1635837000000|2021-11-02 07:10:00|662.25|660.05|663.08|660.88|663.08|660.88|662.04|659.84|0
1635837300000|2021-11-02 07:15:00|662.97|660.77|663.94|661.74|664.98|662.78|662.97|660.77|0
1635837600000|2021-11-02 07:20:00|663.73|661.53|662.57|660.37|663.94|661.74|661.43|659.23|0
1635837900000|2021-11-02 07:25:00|662.68|660.48|661.84|659.64|662.68|660.48|661.21|659.01|0
1635838200000|2021-11-02 07:30:00|662.05|659.85|662.26|660.06|662.26|660.06|661.42|659.22|0
1635838500000|2021-11-02 07:35:00|662.05|659.85|663.09|660.89|663.3|661.1|662.05|659.85|0
1635838800000|2021-11-02 07:40:00|663.3|661.1|662.25|660.05|663.3|661.1|662.25|660.05|0
1635839100000|2021-11-02 07:45:00|662.04|659.84|663.09|660.89|663.09|660.89|662.04|659.84|0
1635839400000|2021-11-02 07:50:00|662.88|660.68|664.76|662.56|664.76|662.56|662.88|660.68|0
1635839700000|2021-11-02 07:55:00|664.55|662.35|663.71|661.51|665.18|662.98|663.5|661.3|0
1635840000000|2021-11-02 08:00:00|664.13|661.93|662.87|660.67|664.13|661.93|662.45|660.25|0
1635840300000|2021-11-02 08:05:00|662.66|660.46|662.87|660.67|664.33|662.13|662.66|660.46|0
1635840600000|2021-11-02 08:10:00|662.66|660.46|663.07|660.87|663.5|661.3|662.45|660.25|0
1635840900000|2021-11-02 08:15:00|662.97|660.77|662.45|660.25|663.18|660.98|662.45|660.25|0
1635841200000|2021-11-02 08:20:00|662.65|660.45|662.86|660.66|663.7|661.5|662.44|660.24|0
1635841500000|2021-11-02 08:25:00|663.07|660.87|663.7|661.5|664.53|662.33|663.07|660.87|0
1635841800000|2021-11-02 08:30:00|663.28|661.08|664.74|662.54|665.16|662.96|663.28|661.08|0
1635842100000|2021-11-02 08:35:00|664.53|662.33|664.11|661.91|664.95|662.75|664.11|661.91|0
1635842400000|2021-11-02 08:40:00|663.9|661.7|664.11|661.91|664.63|662.43|663.9|661.7|0
1635842700000|2021-11-02 08:45:00|664.32|662.12|663.06|660.86|664.53|662.33|662.64|660.44|0
1635843000000|2021-11-02 08:50:00|663.27|661.07|662.43|660.23|663.27|661.07|662.22|660.02|0
1635843300000|2021-11-02 08:55:00|662.64|660.44|660.55|658.35|663.06|660.86|660.34|658.14|0
1635843600000|2021-11-02 09:00:00|660.34|658.14|660.54|658.34|660.76|658.56|658.87|656.67|0
1635843900000|2021-11-02 09:05:00|660.75|658.55|661.8|659.6|662.21|660.01|660.54|658.34|0
1635844200000|2021-11-02 09:10:00|662|659.8|662|659.8|662.42|660.22|661.38|659.18|0
1635844500000|2021-11-02 09:15:00|661.79|659.59|661.58|659.38|662.63|660.43|661.17|658.97|0
1635844800000|2021-11-02 09:20:00|661.79|659.59|663.67|661.47|663.88|661.68|661.58|659.38|0
1635845100000|2021-11-02 09:25:00|663.46|661.26|662.72|660.52|663.46|661.26|662.41|660.21|0
1635845400000|2021-11-02 09:30:00|662.83|660.63|661.99|659.79|663.46|661.26|661.99|659.79|0
1635845700000|2021-11-02 09:35:00|661.78|659.58|660.74|658.54|662.2|660|660.74|658.54|0
1635846000000|2021-11-02 09:40:00|660.95|658.75|661.15|658.95|661.36|659.16|660.32|658.12|0
1635846300000|2021-11-02 09:45:00|661.25|659.05|661.57|659.37|661.99|659.79|661.15|658.95|0
1635846600000|2021-11-02 09:50:00|661.36|659.16|661.57|659.37|661.78|659.58|660.94|658.74|0
1635846900000|2021-11-02 09:55:00|661.78|659.58|662.82|660.62|663.03|660.83|661.15|658.95|0
1635847200000|2021-11-02 10:00:00|662.61|660.41|662.19|659.99|663.24|661.04|661.98|659.78|0
1635847500000|2021-11-02 10:05:00|662.08|659.88|660.31|658.11|662.19|659.99|660.31|658.11|0
1635847800000|2021-11-02 10:10:00|660.2|658|661.35|659.15|661.35|659.15|660.2|658|0
1635848100000|2021-11-02 10:15:00|661.14|658.94|661.56|659.36|661.77|659.57|661.14|658.94|0
1635848400000|2021-11-02 10:20:00|661.76|659.56|662.6|660.4|662.6|660.4|660.93|658.73|0
1635848700000|2021-11-02 10:25:00|662.39|660.19|661.76|659.56|662.81|660.61|661.13|658.93|0
1635849000000|2021-11-02 10:30:00|662.18|659.98|663.01|660.81|663.22|661.02|662.18|659.98|0
1635849300000|2021-11-02 10:35:00|663.22|661.02|663.01|660.81|663.43|661.23|662.38|660.18|0
1635849600000|2021-11-02 10:40:00|662.8|660.6|663.32|661.12|663.85|661.65|662.8|660.6|0
1635849900000|2021-11-02 10:45:00|663.22|661.02|663.63|661.43|664.05|661.85|663.22|661.02|0
1635850200000|2021-11-02 10:50:00|663.42|661.22|663.84|661.64|664.05|661.85|663.42|661.22|0
1635850500000|2021-11-02 10:55:00|664.05|661.85|664.68|662.48|664.68|662.48|663.84|661.64|0
1635850800000|2021-11-02 11:00:00|665.3|663.1|664.67|662.47|665.3|663.1|664.67|662.47|0
1635851100000|2021-11-02 11:05:00|664.46|662.26|663.62|661.42|664.46|662.26|663|660.8|0
1635851400000|2021-11-02 11:10:00|663.83|661.63|664.46|662.26|664.67|662.47|663.83|661.63|0
1635851700000|2021-11-02 11:15:00|664.25|662.05|664.46|662.26|664.46|662.26|663.3|661.1|0
1635852000000|2021-11-02 11:20:00|664.67|662.47|664.66|662.46|665.09|662.89|664.25|662.05|0
1635852300000|2021-11-02 11:25:00|664.46|662.26|664.03|661.83|664.46|662.26|663.83|661.63|0
1635852600000|2021-11-02 11:30:00|664.24|662.04|666.34|664.14|666.55|664.35|664.03|661.83|0
1635852900000|2021-11-02 11:35:00|666.13|663.93|666.33|664.13|666.96|664.76|665.92|663.72|0
1635853200000|2021-11-02 11:40:00|666.54|664.34|666.12|663.92|666.54|664.34|666.12|663.92|0
1635853500000|2021-11-02 11:45:00|666.33|664.13|665.91|663.71|666.54|664.34|665.28|663.08|0
1635853800000|2021-11-02 11:50:00|665.7|663.5|665.49|663.29|665.91|663.71|665.07|662.87|0
1635854100000|2021-11-02 11:55:00|665.28|663.08|665.28|663.08|665.49|663.29|665.07|662.87|0
1635854400000|2021-11-02 12:00:00|665.49|663.29|666.11|663.91|666.11|663.91|665.49|663.29|0
1635854700000|2021-11-02 12:05:00|666.32|664.12|666.11|663.91|666.32|664.12|665.69|663.49|0
1635855000000|2021-11-02 12:10:00|665.9|663.7|667.37|665.17|667.58|665.38|665.9|663.7|0
1635855300000|2021-11-02 12:15:00|667.16|664.96|666.32|664.12|667.37|665.17|666.11|663.91|0
1635855600000|2021-11-02 12:20:00|666.11|663.91|666.52|664.32|666.73|664.53|666.11|663.91|0
1635855900000|2021-11-02 12:25:00|666.31|664.11|666.73|664.53|666.94|664.74|666.31|664.11|0
1635856200000|2021-11-02 12:30:00|666.52|664.32|667.15|664.95|667.36|665.16|666.52|664.32|0
1635856500000|2021-11-02 12:35:00|667.36|665.16|667.56|665.36|667.99|665.79|667.36|665.16|0
1635856800000|2021-11-02 12:40:00|667.35|665.15|667.14|664.94|667.35|665.15|667.14|664.94|0
1635857100000|2021-11-02 12:45:00|666.93|664.73|666.93|664.73|667.14|664.94|666.72|664.52|0
1635857400000|2021-11-02 12:50:00|667.14|664.94|666.93|664.73|667.77|665.57|666.93|664.73|0
1635857700000|2021-11-02 12:55:00|667.14|664.94|666.72|664.52|667.98|665.78|666.51|664.31|0
1635858000000|2021-11-02 13:00:00|666.93|664.73|666.51|664.31|667.56|665.36|666.51|664.31|0
1635858300000|2021-11-02 13:05:00|666.3|664.1|666.08|663.88|666.72|664.52|666.08|663.88|0
1635858600000|2021-11-02 13:10:00|666.29|664.09|665.87|663.67|666.29|664.09|665.04|662.84|0
1635858900000|2021-11-02 13:15:00|666.08|663.88|665.45|663.25|666.29|664.09|665.45|663.25|0
1635859200000|2021-11-02 13:20:00|665.66|663.46|665.66|663.46|666.29|664.09|665.66|663.46|0
1635859500000|2021-11-02 13:25:00|665.87|663.67|665.87|663.67|666.29|664.09|665.24|663.04|0
1635859800000|2021-11-02 13:30:00|666.29|664.09|664.82|662.62|668.59|666.39|664.61|662.41|0
1635860100000|2021-11-02 13:35:00|665.24|663.04|670.9|668.7|670.9|668.7|665.24|663.04|0
1635860400000|2021-11-02 13:40:00|671.11|668.91|669.63|667.43|671.32|669.12|667.75|665.55|0
1635860700000|2021-11-02 13:45:00|670.05|667.85|671.1|668.9|671.94|669.74|669.84|667.64|0
1635861000000|2021-11-02 13:50:00|670.05|667.85|673.2|671|673.2|671|669.84|667.64|0
1635861300000|2021-11-02 13:55:00|673.41|671.21|673.2|671|674.46|672.26|671.1|668.9|0
1635861600000|2021-11-02 14:00:00|674.61|672.41|675.27|673.07|675.66|673.46|672.32|670.12|0
1635861900000|2021-11-02 14:05:00|675.69|673.49|673.79|671.59|675.69|673.49|671.9|669.7|0
1635862200000|2021-11-02 14:10:00|674|671.8|670.85|668.65|674.63|672.43|669.8|667.6|0
1635862500000|2021-11-02 14:15:00|671.06|668.86|671.9|669.7|674.21|672.01|670.85|668.65|0
1635862800000|2021-11-02 14:20:00|672.32|670.12|673.16|670.96|673.79|671.59|672.11|669.91|0
1635863100000|2021-11-02 14:25:00|673.58|671.38|673.99|671.79|674.63|672.43|672.73|670.53|0
1635863400000|2021-11-02 14:30:00|674.21|672.01|674.62|672.42|675.04|672.84|673.36|671.16|0
1635863700000|2021-11-02 14:35:00|674.2|672|675.46|673.26|675.67|673.47|672.94|670.74|0
1635864000000|2021-11-02 14:40:00|675.67|673.47|673.99|671.79|675.88|673.68|673.99|671.79|0
1635864300000|2021-11-02 14:45:00|674.62|672.42|675.88|673.68|676.09|673.89|673.57|671.37|0
1635864600000|2021-11-02 14:50:00|675.67|673.47|675.04|672.84|676.51|674.31|675.04|672.84|0
1635864900000|2021-11-02 14:55:00|674.83|672.63|676.93|674.73|678.19|675.99|674.83|672.63|0
1635865200000|2021-11-02 15:00:00|677.14|674.94|677.56|675.36|679.04|676.84|677.14|674.94|0
1635865500000|2021-11-02 15:05:00|677.77|675.57|675.66|673.46|678.19|675.99|675.45|673.25|0
1635865800000|2021-11-02 15:10:00|675.87|673.67|675.87|673.67|676.71|674.51|675.24|673.04|0
1635866100000|2021-11-02 15:15:00|675.66|673.46|675.02|672.82|675.66|673.46|674.82|672.62|0
1635866400000|2021-11-02 15:20:00|674.81|672.61|676.08|673.88|676.5|674.3|674.39|672.19|0
1635866700000|2021-11-02 15:25:00|676.29|674.09|679.02|676.82|679.02|676.82|675.65|673.45|0
1635867000000|2021-11-02 15:30:00|678.81|676.61|678.39|676.19|679.02|676.82|677.76|675.56|0
1635867300000|2021-11-02 15:35:00|678.6|676.4|678.81|676.61|679.02|676.82|677.97|675.77|0
1635867600000|2021-11-02 15:40:00|678.6|676.4|681.55|679.35|681.55|679.35|678.39|676.19|0
1635867900000|2021-11-02 15:45:00|681.97|679.77|679.86|677.66|682.39|680.19|679.65|677.45|0
1635868200000|2021-11-02 15:50:00|680.07|677.87|677.12|674.92|680.07|677.87|676.7|674.5|0
1635868500000|2021-11-02 15:55:00|676.9|674.7|675.43|673.23|677.12|674.92|675.43|673.23|0
1635868800000|2021-11-02 16:00:00|675.64|673.44|674.58|672.38|676.06|673.86|673.95|671.75|0
1635869100000|2021-11-02 16:05:00|674.37|672.17|673.32|671.12|675.01|672.81|672.69|670.49|0
1635869400000|2021-11-02 16:10:00|673.53|671.33|675.42|673.22|675.84|673.64|672.9|670.7|0
1635869700000|2021-11-02 16:15:00|675.63|673.43|676.89|674.69|677.11|674.91|675|672.8|0
1635870000000|2021-11-02 16:20:00|677.1|674.9|677.52|675.32|678.37|676.17|677.1|674.9|0
1635870300000|2021-11-02 16:25:00|677.73|675.53|677.94|675.74|677.94|675.74|676.89|674.69|0
1635870600000|2021-11-02 16:30:00|678.15|675.95|678.15|675.95|678.36|676.16|676.89|674.69|0
1635870900000|2021-11-02 16:35:00|678.36|676.16|678.99|676.79|679.21|677.01|678.15|675.95|0
1635871200000|2021-11-02 16:40:00|679.2|677|678.99|676.79|679.41|677.21|677.73|675.53|0
1635871500000|2021-11-02 16:45:00|678.78|676.58|680.47|678.27|680.47|678.27|678.78|676.58|0
1635871800000|2021-11-02 16:50:00|680.68|678.48|680.46|678.26|681.31|679.11|679.83|677.63|0
1635872100000|2021-11-02 16:55:00|680.25|678.05|680.04|677.84|680.67|678.47|680.04|677.84|0
1635872400000|2021-11-02 17:00:00|680.25|678.05|679.83|677.63|680.25|678.05|678.77|676.57|0
1635872700000|2021-11-02 17:05:00|679.62|677.42|679.82|677.62|680.67|678.47|678.56|676.36|0
1635873000000|2021-11-02 17:10:00|680.04|677.84|680.67|678.47|681.09|678.89|680.03|677.83|0
1635873300000|2021-11-02 17:15:00|680.45|678.25|679.61|677.41|680.56|678.36|679.4|677.2|0
1635873600000|2021-11-02 17:20:00|679.82|677.62|680.45|678.25|680.66|678.46|679.19|676.99|0
1635873900000|2021-11-02 17:25:00|680.24|678.04|676.86|674.66|680.24|678.04|676.86|674.66|0
1635874200000|2021-11-02 17:30:00|676.65|674.45|675.6|673.4|676.86|674.66|675.6|673.4|0
1635874500000|2021-11-02 17:35:00|675.81|673.61|676.75|674.55|677.07|674.87|674.76|672.56|0
1635874800000|2021-11-02 17:40:00|676.86|674.66|678.33|676.13|678.33|676.13|676.44|674.24|0
1635875100000|2021-11-02 17:45:00|678.54|676.34|677.7|675.5|678.54|676.34|677.07|674.87|0
1635875400000|2021-11-02 17:50:00|677.91|675.71|677.48|675.28|678.54|676.34|677.06|674.86|0
1635875700000|2021-11-02 17:55:00|677.7|675.5|677.48|675.28|678.12|675.92|676.85|674.65|0
1635876000000|2021-11-02 18:00:00|677.69|675.49|677.27|675.07|678.11|675.91|676.22|674.02|0
1635876300000|2021-11-02 18:05:00|677.06|674.86|674.74|672.54|677.06|674.86|674.74|672.54|0
1635876600000|2021-11-02 18:10:00|674.95|672.75|675.37|673.17|676|673.8|674.53|672.33|0
1635876900000|2021-11-02 18:15:00|674.95|672.75|676.84|674.64|676.84|674.64|673.9|671.7|0
1635877200000|2021-11-02 18:20:00|676.63|674.43|675.37|673.17|676.84|674.64|674.94|672.74|0
1635877500000|2021-11-02 18:25:00|675.58|673.38|675.78|673.58|677.05|674.85|674.52|672.32|0
1635877800000|2021-11-02 18:30:00|675.99|673.79|674.94|672.74|675.99|673.79|674.94|672.74|0
1635878100000|2021-11-02 18:35:00|675.15|672.95|677.04|674.84|677.25|675.05|674.94|672.74|0
1635878400000|2021-11-02 18:40:00|677.25|675.05|678.1|675.9|678.31|676.11|677.25|675.05|0
1635878700000|2021-11-02 18:45:00|677.88|675.68|678.52|676.32|679.36|677.16|677.88|675.68|0
1635879000000|2021-11-02 18:50:00|678.3|676.1|678.51|676.31|679.15|676.95|677.88|675.68|0
1635879300000|2021-11-02 18:55:00|678.72|676.52|679.78|677.58|679.99|677.79|678.09|675.89|0
1635879600000|2021-11-02 19:00:00|679.99|677.79|679.77|677.57|680.41|678.21|679.35|677.15|0
1635879900000|2021-11-02 19:05:00|679.56|677.36|680.19|677.99|680.41|678.21|679.14|676.94|0
1635880200000|2021-11-02 19:10:00|679.98|677.78|678.93|676.73|680.19|677.99|678.51|676.31|0
1635880500000|2021-11-02 19:15:00|679.14|676.94|678.08|675.88|679.35|677.15|677.87|675.67|0
1635880800000|2021-11-02 19:20:00|677.87|675.67|677.45|675.25|678.08|675.88|677.02|674.82|0
1635881100000|2021-11-02 19:25:00|677.23|675.03|678.92|676.72|678.92|676.72|676.6|674.4|0
1635881400000|2021-11-02 19:30:00|679.13|676.93|677.44|675.24|679.34|677.14|676.39|674.19|0
1635881700000|2021-11-02 19:35:00|677.65|675.45|677.02|674.82|678.28|676.08|677.02|674.82|0
1635882000000|2021-11-02 19:40:00|677.23|675.03|679.33|677.13|679.33|677.13|677.02|674.82|0
1635882300000|2021-11-02 19:45:00|679.12|676.92|679.97|677.77|681.02|678.82|678.7|676.5|0
1635882600000|2021-11-02 19:50:00|679.54|677.34|677.22|675.02|679.54|677.34|675.75|673.55|0
1635882900000|2021-11-02 19:55:00|677.01|674.81|679.33|677.13|679.75|677.55|675.54|673.34|0
1635883200000|2021-11-02 20:00:00|679.75|677.55|676.8|674.6|679.75|677.55|676.8|674.6|0
1635883500000|2021-11-02 20:05:00|677.01|674.81|677.22|675.02|677.22|675.02|676.58|674.38|0
1635883800000|2021-11-02 20:10:00|677|674.8|677.63|675.43|678.27|676.07|677|674.8|0
1635884100000|2021-11-02 20:15:00|678.05|675.45|677.83|675.23|678.26|675.66|677.62|675.02|0
1635884400000|2021-11-02 20:20:00|678.25|675.65|677.83|675.23|678.25|675.65|677.83|675.23|0
1635884700000|2021-11-02 20:25:00|678.04|675.44|678.04|675.44|678.04|675.44|677.83|675.23|0
1635885000000|2021-11-02 20:30:00|678.25|675.65|678.25|675.65|678.25|675.65|678.04|675.44|0
1635885300000|2021-11-02 20:35:00|678.04|675.44|678.25|675.65|678.46|675.86|678.04|675.44|0
1635885600000|2021-11-02 20:40:00|678.03|675.43|678.45|675.85|678.45|675.85|678.03|675.43|0
1635885900000|2021-11-02 20:45:00|678.56|675.96|678.03|675.43|679.09|676.49|678.03|675.43|0
1635886200000|2021-11-02 20:50:00|678.24|675.64|678.03|675.43|678.24|675.64|678.03|675.43|0
1635886500000|2021-11-02 20:55:00|678.24|675.64|678.13|675.53|678.45|675.85|677.92|675.32|0
1635886800000|2021-11-02 21:00:00|678.26|675.66|678.26|675.66|678.26|675.66|678.13|675.53|0
1635887100000|2021-11-02 21:05:00|678.23|675.63|678.19|675.59|678.41|675.81|678.19|675.59|0
1635887400000|2021-11-02 21:10:00|678.22|675.62|678.19|675.59|678.22|675.62|678.16|675.56|0
1635887700000|2021-11-02 21:15:00|678.22|675.62|678.25|675.65|678.25|675.65|678.22|675.62|0
1635888000000|2021-11-02 21:20:00|678.28|675.68|678.25|675.65|678.35|675.75|678.22|675.62|0
1635888300000|2021-11-02 21:25:00|678.18|675.58|678.18|675.58|678.34|675.74|678.18|675.58|0
1635888600000|2021-11-02 21:30:00|678.25|675.65|678.34|675.74|678.58|675.98|678.25|675.65|0
1635888900000|2021-11-02 21:35:00|678.31|675.71|678.18|675.58|678.31|675.71|678.15|675.55|0
1635889200000|2021-11-02 21:40:00|678.15|675.55|677.99|675.39|678.15|675.55|677.96|675.36|0
1635889500000|2021-11-02 21:45:00|677.96|675.36|677.84|675.24|677.96|675.36|677.74|675.14|0
1635889800000|2021-11-02 21:50:00|677.87|675.27|678.08|675.48|678.11|675.51|677.78|675.18|0
1635890100000|2021-11-02 21:55:00|678.05|675.45|677.87|675.27|678.05|675.45|677.77|675.17|0
1635890400000|2021-11-02 22:00:00|678.1|675.5|677.15|674.55|678.1|675.5|676.94|674.34|0
1635890700000|2021-11-02 22:05:00|677.37|674.77|676.52|673.92|677.37|674.77|676.31|673.71|0
1635891000000|2021-11-02 22:10:00|676.73|674.13|676.94|674.34|677.36|674.76|676.73|674.13|0
1635891300000|2021-11-02 22:15:00|676.73|674.13|676.73|674.13|676.94|674.34|676.73|674.13|0
1635891600000|2021-11-02 22:20:00|676.83|674.23|676.94|674.34|676.94|674.34|676.51|673.91|0
1635891900000|2021-11-02 22:25:00|676.72|674.12|676.72|674.12|676.72|674.12|676.51|673.91|0
1635892200000|2021-11-02 22:30:00|676.61|674.01|676.72|674.12|676.93|674.33|676.51|673.91|0
1635892500000|2021-11-02 22:35:00|676.82|674.22|677.14|674.54|677.14|674.54|676.72|674.12|0
1635892800000|2021-11-02 22:40:00|677.35|674.75|677.56|674.96|677.56|674.96|676.93|674.33|0
1635893100000|2021-11-02 22:45:00|677.77|675.17|677.77|675.17|677.98|675.38|677.77|675.17|0
1635893400000|2021-11-02 22:50:00|677.56|674.96|676.5|673.9|677.56|674.96|676.08|673.48|0
1635893700000|2021-11-02 22:55:00|676.29|673.69|676.08|673.48|676.5|673.9|676.08|673.48|0
1635894000000|2021-11-02 23:00:00|676.29|673.69|676.92|674.32|676.92|674.32|676.29|673.69|0
1635894300000|2021-11-02 23:05:00|676.71|674.11|676.49|673.89|677.13|674.53|676.49|673.89|0
1635894600000|2021-11-02 23:10:00|676.38|673.78|676.28|673.68|676.7|674.1|676.07|673.47|0
1635894900000|2021-11-02 23:15:00|676.17|673.57|676.17|673.57|676.49|673.89|676.17|673.57|0
1635895200000|2021-11-02 23:20:00|676.28|673.68|676.07|673.47|676.28|673.68|675.86|673.26|0
1635895500000|2021-11-02 23:25:00|675.86|673.26|676.91|674.31|677.12|674.52|675.86|673.26|0
1635895800000|2021-11-02 23:30:00|676.7|674.1|676.69|674.09|676.91|674.31|676.48|673.88|0
1635896100000|2021-11-02 23:35:00|676.9|674.3|676.69|674.09|676.9|674.3|676.48|673.88|0
1635896400000|2021-11-02 23:40:00|676.48|673.88|676.27|673.67|676.48|673.88|675.85|673.25|0
1635896700000|2021-11-02 23:45:00|676.48|673.88|676.27|673.67|676.48|673.88|676.06|673.46|0
1635897000000|2021-11-02 23:50:00|676.06|673.46|676.05|673.45|676.27|673.67|675.84|673.24|0
1635897300000|2021-11-02 23:55:00|675.94|673.34|676.05|673.45|676.05|673.45|675.63|673.03|0
1635897600000|2021-11-03 00:00:00|675.84|673.24|675.42|672.82|676.05|673.45|675.21|672.61|0
1635897900000|2021-11-03 00:05:00|675.63|673.03|674.78|672.18|675.84|673.24|674.78|672.18|0
1635898200000|2021-11-03 00:10:00|674.88|672.28|675.41|672.81|675.62|673.02|674.78|672.18|0
1635898500000|2021-11-03 00:15:00|675.62|673.02|676.25|673.65|676.25|673.65|674.99|672.39|0
1635898800000|2021-11-03 00:20:00|676.04|673.44|676.46|673.86|677.1|674.5|676.04|673.44|0
1635899100000|2021-11-03 00:25:00|676.25|673.65|676.46|673.86|676.77|674.17|676.04|673.44|0
1635899400000|2021-11-03 00:30:00|676.25|673.65|676.25|673.65|676.67|674.07|676.04|673.44|0
1635899700000|2021-11-03 00:35:00|676.46|673.86|676.67|674.07|676.67|674.07|676.25|673.65|0
1635900000000|2021-11-03 00:40:00|676.56|673.96|676.45|673.85|676.67|674.07|676.24|673.64|0
1635900300000|2021-11-03 00:45:00|676.34|673.74|676.45|673.85|676.45|673.85|676.03|673.43|0
1635900600000|2021-11-03 00:50:00|676.66|674.06|676.87|674.27|677.18|674.58|676.66|674.06|0
1635900900000|2021-11-03 00:55:00|676.97|674.37|677.08|674.48|677.29|674.69|676.87|674.27|0
1635901200000|2021-11-03 01:00:00|676.76|674.16|677.6|675|678.13|675.53|676.66|674.06|0
1635901500000|2021-11-03 01:05:00|677.71|675.11|677.07|674.47|677.71|675.11|677.07|674.47|0
1635901800000|2021-11-03 01:10:00|677.28|674.68|678.13|675.53|678.13|675.53|677.28|674.68|0
1635902100000|2021-11-03 01:15:00|677.92|675.32|678.33|675.73|678.55|675.95|677.7|675.1|0
1635902400000|2021-11-03 01:20:00|678.12|675.52|678.54|675.94|678.75|676.15|677.91|675.31|0
1635902700000|2021-11-03 01:25:00|678.64|676.04|678.54|675.94|678.97|676.37|678.33|675.73|0
1635903000000|2021-11-03 01:30:00|678.75|676.15|678.75|676.15|678.96|676.36|678.33|675.73|0
1635903300000|2021-11-03 01:35:00|678.96|676.36|680.23|677.63|680.65|678.05|678.96|676.36|0
1635903600000|2021-11-03 01:40:00|680.01|677.41|679.59|676.99|680.44|677.84|679.59|676.99|0
1635903900000|2021-11-03 01:45:00|679.38|676.78|678.11|675.51|679.59|676.99|678.11|675.51|0
1635904200000|2021-11-03 01:50:00|678.32|675.72|678.53|675.93|678.95|676.35|678.11|675.51|0
1635904500000|2021-11-03 01:55:00|678.74|676.14|677.9|675.3|678.74|676.14|677.69|675.09|0
1635904800000|2021-11-03 02:00:00|677.68|675.08|677.26|674.66|678|675.4|677.05|674.45|0
1635905100000|2021-11-03 02:05:00|677.15|674.55|676.94|674.34|677.47|674.87|676.94|674.34|0
1635905400000|2021-11-03 02:10:00|676.84|674.24|677.05|674.45|677.26|674.66|676.63|674.03|0
1635905700000|2021-11-03 02:15:00|676.94|674.34|677.04|674.44|677.47|674.87|676.83|674.23|0
1635906000000|2021-11-03 02:20:00|677.25|674.65|677.88|675.28|677.89|675.29|677.25|674.65|0
1635906300000|2021-11-03 02:25:00|677.67|675.07|677.67|675.07|677.88|675.28|677.46|674.86|0
1635906600000|2021-11-03 02:30:00|677.56|674.96|677.04|674.44|677.88|675.28|677.04|674.44|0
1635906900000|2021-11-03 02:35:00|676.83|674.23|676.61|674.01|676.83|674.23|676.19|673.59|0
1635907200000|2021-11-03 02:40:00|676.82|674.22|676.4|673.8|676.82|674.22|676.19|673.59|0
1635907500000|2021-11-03 02:45:00|676.61|674.01|676.82|674.22|676.92|674.32|676.4|673.8|0
1635907800000|2021-11-03 02:50:00|677.03|674.43|676.82|674.22|677.03|674.43|676.82|674.22|0
1635908100000|2021-11-03 02:55:00|677.03|674.43|676.18|673.58|677.03|674.43|675.97|673.37|0
1635908400000|2021-11-03 03:00:00|675.97|673.37|676.39|673.79|676.6|674|675.97|673.37|0
1635908700000|2021-11-03 03:05:00|676.18|673.58|676.39|673.79|676.81|674.21|675.97|673.37|0
1635909000000|2021-11-03 03:10:00|676.18|673.58|676.18|673.58|676.39|673.79|676.18|673.58|0
1635909300000|2021-11-03 03:15:00|676.39|673.79|676.17|673.57|676.6|674|676.07|673.47|0
1635909600000|2021-11-03 03:20:00|676.28|673.68|675.96|673.36|676.39|673.79|675.96|673.36|0
1635909900000|2021-11-03 03:25:00|676.17|673.57|676.06|673.46|676.17|673.57|675.75|673.15|0
1635910200000|2021-11-03 03:30:00|675.96|673.36|675.75|673.15|675.96|673.36|675.75|673.15|0
1635910500000|2021-11-03 03:35:00|675.54|672.94|675.53|672.93|675.54|672.94|675.11|672.51|0
1635910800000|2021-11-03 03:40:00|675.63|673.03|675.74|673.14|675.95|673.35|675.63|673.03|0
1635911100000|2021-11-03 03:45:00|675.95|673.35|675.11|672.51|675.95|673.35|674.9|672.3|0
1635911400000|2021-11-03 03:50:00|674.9|672.3|674.9|672.3|674.9|672.3|674.9|672.3|0
1635911700000|2021-11-03 03:55:00|675.11|672.51|675.1|672.5|675.32|672.72|674.9|672.3|0
1635912000000|2021-11-03 04:00:00|675.2|672.6|675.52|672.92|675.52|672.92|675.1|672.5|0
1635912300000|2021-11-03 04:05:00|675.73|673.13|675.73|673.13|675.73|673.13|675.73|673.13|0
1635912600000|2021-11-03 04:10:00|675.62|673.02|675.52|672.92|675.73|673.13|675.52|672.92|0
1635912900000|2021-11-03 04:15:00|675.73|673.13|675.31|672.71|675.73|673.13|675.31|672.71|0
1635913200000|2021-11-03 04:20:00|675.3|672.7|675.51|672.91|675.51|672.91|675.3|672.7|0
1635913500000|2021-11-03 04:25:00|675.3|672.7|675.09|672.49|675.51|672.91|674.88|672.28|0
1635913800000|2021-11-03 04:30:00|674.88|672.28|675.3|672.7|675.3|672.7|674.88|672.28|0
1635914100000|2021-11-03 04:35:00|675.09|672.49|675.09|672.49|675.09|672.49|675.09|672.49|0
1635914400000|2021-11-03 04:40:00|675.19|672.59|675.08|672.48|675.3|672.7|675.08|672.48|0
1635914700000|2021-11-03 04:45:00|675.29|672.69|675.5|672.9|675.72|673.12|675.29|672.69|0
1635915000000|2021-11-03 04:50:00|675.6|673|675.39|672.79|675.71|673.11|675.08|672.48|0
1635915300000|2021-11-03 04:55:00|675.5|672.9|675.5|672.9|675.5|672.9|675.29|672.69|0
1635915600000|2021-11-03 05:00:00|675.71|673.11|675.71|673.11|675.92|673.32|675.5|672.9|0
1635915900000|2021-11-03 05:05:00|675.6|673|674.23|671.63|675.6|673|674.23|671.63|0
1635916200000|2021-11-03 05:10:00|674.12|671.52|674.33|671.73|674.44|671.84|674.02|671.42|0
1635916500000|2021-11-03 05:15:00|674.44|671.84|674.23|671.63|674.65|672.05|674.02|671.42|0
1635916800000|2021-11-03 05:20:00|674.33|671.73|674.22|671.62|674.65|672.05|674.22|671.62|0
1635917100000|2021-11-03 05:25:00|674.43|671.83|674.64|672.04|674.85|672.25|674.22|671.62|0
1635917400000|2021-11-03 05:30:00|674.85|672.25|674.43|671.83|674.85|672.25|674.22|671.62|0
1635917700000|2021-11-03 05:35:00|674.64|672.04|674.43|671.83|674.64|672.04|674.43|671.83|0
1635918000000|2021-11-03 05:40:00|674.64|672.04|674.43|671.83|674.64|672.04|674.22|671.62|0
1635918300000|2021-11-03 05:45:00|674.32|671.72|674.21|671.61|674.32|671.72|674|671.4|0
1635918600000|2021-11-03 05:50:00|674.31|671.71|674.21|671.61|674.31|671.71|674|671.4|0
1635918900000|2021-11-03 05:55:00|674.31|671.71|674.42|671.82|674.42|671.82|674|671.4|0
1635919200000|2021-11-03 06:00:00|674.63|672.03|674.42|671.82|674.63|672.03|674.21|671.61|0
1635919500000|2021-11-03 06:05:00|674.21|671.61|673.78|671.18|674.21|671.61|673.78|671.18|0
1635919800000|2021-11-03 06:10:00|673.99|671.39|674.83|672.23|674.83|672.23|673.78|671.18|0
1635920100000|2021-11-03 06:15:00|675.04|672.44|675.67|673.07|675.89|673.29|675.04|672.44|0
1635920400000|2021-11-03 06:20:00|675.46|672.86|676.3|673.7|676.31|673.71|675.46|672.86|0
1635920700000|2021-11-03 06:25:00|676.52|673.92|676.3|673.7|676.73|674.13|676.09|673.49|0
1635921000000|2021-11-03 06:30:00|676.09|673.49|675.46|672.86|676.09|673.49|675.46|672.86|0
1635921300000|2021-11-03 06:35:00|675.25|672.65|675.46|672.86|675.67|673.07|675.25|672.65|0
1635921600000|2021-11-03 06:40:00|675.67|673.07|675.34|672.74|675.67|673.07|675.24|672.64|0
1635921900000|2021-11-03 06:45:00|675.24|672.64|674.4|671.8|675.24|672.64|673.98|671.38|0
1635922200000|2021-11-03 06:50:00|674.74|672.14|675.03|672.43|675.03|672.43|674.4|671.8|0
1635922500000|2021-11-03 06:55:00|674.82|672.22|675.03|672.43|675.24|672.64|674.81|672.21|0
1635922800000|2021-11-03 07:00:00|674.92|672.32|675.44|672.84|675.87|673.27|674.6|672|0
1635923100000|2021-11-03 07:05:00|675.24|673.04|674.61|672.41|675.24|673.04|674.4|672.2|0
1635923400000|2021-11-03 07:10:00|674.82|672.62|674.4|672.2|674.82|672.62|674.4|672.2|0
1635923700000|2021-11-03 07:15:00|674.29|672.09|674.82|672.62|674.82|672.62|674.19|671.99|0
1635924000000|2021-11-03 07:20:00|675.03|672.83|675.66|673.46|675.66|673.46|674.82|672.62|0
1635924300000|2021-11-03 07:25:00|675.87|673.67|675.87|673.67|675.87|673.67|675.02|672.82|0
1635924600000|2021-11-03 07:30:00|676.08|673.88|675.44|673.24|676.08|673.88|675.23|673.03|0
1635924900000|2021-11-03 07:35:00|675.33|673.13|675.02|672.82|675.86|673.66|675.02|672.82|0
1635925200000|2021-11-03 07:40:00|675.23|673.03|674.6|672.4|675.23|673.03|674.6|672.4|0
1635925500000|2021-11-03 07:45:00|674.81|672.61|674.8|672.6|675.02|672.82|674.59|672.39|0
1635925800000|2021-11-03 07:50:00|675.01|672.81|675.43|673.23|675.43|673.23|675.01|672.81|0
1635926100000|2021-11-03 07:55:00|675.64|673.44|675.64|673.44|676.28|674.08|675.22|673.02|0
1635926400000|2021-11-03 08:00:00|675.43|673.23|677.22|675.02|677.64|675.44|675.01|672.81|0
1635926700000|2021-11-03 08:05:00|677.12|674.92|677.96|675.76|678.59|676.39|676.27|674.07|0
1635927000000|2021-11-03 08:10:00|678.17|675.97|677.53|675.33|678.17|675.97|677.11|674.91|0
1635927300000|2021-11-03 08:15:00|677.74|675.54|678.16|675.96|678.37|676.17|677.11|674.91|0
1635927600000|2021-11-03 08:20:00|678.37|676.17|678.58|676.38|678.8|676.6|678.37|676.17|0
1635927900000|2021-11-03 08:25:00|678.37|676.17|678.58|676.38|678.79|676.59|678.37|676.17|0
1635928200000|2021-11-03 08:30:00|678.37|676.17|677.73|675.53|678.58|676.38|677.52|675.32|0
1635928500000|2021-11-03 08:35:00|677.52|675.32|677.52|675.32|677.95|675.75|677.1|674.9|0
1635928800000|2021-11-03 08:40:00|677.73|675.53|677.73|675.53|677.94|675.74|677.31|675.11|0
1635929100000|2021-11-03 08:45:00|677.52|675.32|677.1|674.9|677.94|675.74|677.1|674.9|0
1635929400000|2021-11-03 08:50:00|677.31|675.11|676.67|674.47|677.73|675.53|676.46|674.26|0
1635929700000|2021-11-03 08:55:00|676.46|674.26|677.72|675.52|677.94|675.74|676.46|674.26|0
1635930000000|2021-11-03 09:00:00|677.51|675.31|678.14|675.94|678.14|675.94|677.51|675.31|0
1635930300000|2021-11-03 09:05:00|677.93|675.73|678.77|676.57|678.77|676.57|677.93|675.73|0
1635930600000|2021-11-03 09:10:00|678.99|676.79|679.19|676.99|679.41|677.21|678.77|676.57|0
1635930900000|2021-11-03 09:15:00|679.41|677.21|678.77|676.57|679.62|677.42|678.56|676.36|0
1635931200000|2021-11-03 09:20:00|678.98|676.78|678.56|676.36|678.98|676.78|678.35|676.15|0
1635931500000|2021-11-03 09:25:00|678.35|676.15|677.92|675.72|678.35|676.15|677.71|675.51|0
1635931800000|2021-11-03 09:30:00|678.13|675.93|678.13|675.93|678.34|676.14|677.92|675.72|0
1635932100000|2021-11-03 09:35:00|677.92|675.72|678.34|676.14|678.34|676.14|677.71|675.51|0
1635932400000|2021-11-03 09:40:00|678.55|676.35|677.07|674.87|678.55|676.35|676.86|674.66|0
1635932700000|2021-11-03 09:45:00|676.86|674.66|677.49|675.29|677.7|675.5|676.86|674.66|0
1635933000000|2021-11-03 09:50:00|677.7|675.5|677.28|675.08|677.7|675.5|677.07|674.87|0
1635933300000|2021-11-03 09:55:00|677.07|674.87|677.91|675.71|677.91|675.71|677.07|674.87|0
1635933600000|2021-11-03 10:00:00|677.7|675.5|678.33|676.13|678.54|676.34|677.7|675.5|0
1635933900000|2021-11-03 10:05:00|678.12|675.92|677.06|674.86|678.33|676.13|676.64|674.44|0
1635934200000|2021-11-03 10:10:00|677.27|675.07|676.64|674.44|677.27|675.07|676.64|674.44|0
1635934500000|2021-11-03 10:15:00|676.53|674.33|676.42|674.22|677.27|675.07|676.42|674.22|0
1635934800000|2021-11-03 10:20:00|676.21|674.01|675.79|673.59|676.21|674.01|675.79|673.59|0
1635935100000|2021-11-03 10:25:00|676|673.8|676.63|674.43|676.63|674.43|675.79|673.59|0
1635935400000|2021-11-03 10:30:00|676.84|674.64|676.21|674.01|676.84|674.64|675.79|673.59|0
1635935700000|2021-11-03 10:35:00|676|673.8|675.99|673.79|676.21|674.01|675.99|673.79|0
1635936000000|2021-11-03 10:40:00|676.2|674|675.78|673.58|676.2|674|675.57|673.37|0
1635936300000|2021-11-03 10:45:00|675.67|673.47|675.36|673.16|675.99|673.79|675.36|673.16|0
1635936600000|2021-11-03 10:50:00|675.57|673.37|675.35|673.15|675.78|673.58|674.72|672.52|0
1635936900000|2021-11-03 10:55:00|675.46|673.26|676.41|674.21|676.41|674.21|675.35|673.15|0
1635937200000|2021-11-03 11:00:00|676.2|674|675.56|673.36|676.41|674.21|675.35|673.15|0
1635937500000|2021-11-03 11:05:00|675.35|673.15|674.93|672.73|675.35|673.15|674.93|672.73|0
1635937800000|2021-11-03 11:10:00|675.14|672.94|675.56|673.36|675.77|673.57|674.93|672.73|0
1635938100000|2021-11-03 11:15:00|675.35|673.15|675.13|672.93|675.56|673.36|675.13|672.93|0
1635938400000|2021-11-03 11:20:00|675.34|673.14|675.76|673.56|675.76|673.56|675.13|672.93|0
1635938700000|2021-11-03 11:25:00|675.55|673.35|676.39|674.19|676.39|674.19|675.55|673.35|0
1635939000000|2021-11-03 11:30:00|676.6|674.4|676.6|674.4|677.03|674.83|676.39|674.19|0
1635939300000|2021-11-03 11:35:00|676.39|674.19|676.81|674.61|676.81|674.61|676.39|674.19|0
1635939600000|2021-11-03 11:40:00|677.02|674.82|677.02|674.82|677.23|675.03|677.02|674.82|0
1635939900000|2021-11-03 11:45:00|677.23|675.03|676.38|674.18|677.23|675.03|675.75|673.55|0
1635940200000|2021-11-03 11:50:00|676.6|674.4|676.8|674.6|677.44|675.24|676.38|674.18|0
1635940500000|2021-11-03 11:55:00|676.59|674.39|676.59|674.39|677.01|674.81|676.38|674.18|0
1635940800000|2021-11-03 12:00:00|676.38|674.18|676.38|674.18|676.8|674.6|676.38|674.18|0
1635941100000|2021-11-03 12:05:00|676.17|673.97|676.38|674.18|676.38|674.18|676.17|673.97|0
1635941400000|2021-11-03 12:10:00|676.16|673.96|676.16|673.96|676.59|674.39|676.16|673.96|0
1635941700000|2021-11-03 12:15:00|675.95|673.75|676.16|673.96|676.37|674.17|675.74|673.54|0
1635942000000|2021-11-03 12:20:00|676.05|673.85|675.53|673.33|676.16|673.96|675.32|673.12|0
1635942300000|2021-11-03 12:25:00|675.32|673.12|675.1|672.9|675.32|673.12|674.47|672.27|0
1635942600000|2021-11-03 12:30:00|674.89|672.69|673.42|671.22|675.1|672.9|673.42|671.22|0
1635942900000|2021-11-03 12:35:00|673.2|671|674.26|672.06|674.26|672.06|673.2|671|0
1635943200000|2021-11-03 12:40:00|674.04|671.84|673.83|671.63|674.26|672.06|673.62|671.42|0
1635943500000|2021-11-03 12:45:00|674.04|671.84|674.25|672.05|674.46|672.26|673.83|671.63|0
1635943800000|2021-11-03 12:50:00|674.04|671.84|673.62|671.42|674.25|672.05|673.41|671.21|0
1635944100000|2021-11-03 12:55:00|673.83|671.63|673.62|671.42|674.04|671.84|673.62|671.42|0
1635944400000|2021-11-03 13:00:00|673.4|671.2|672.98|670.78|673.62|671.42|671.93|669.73|0
1635944700000|2021-11-03 13:05:00|673.19|670.99|674.45|672.25|674.45|672.25|673.19|670.99|0
1635945000000|2021-11-03 13:10:00|674.24|672.04|674.24|672.04|674.45|672.25|674.03|671.83|0
1635945300000|2021-11-03 13:15:00|674.03|671.83|674.03|671.83|674.24|672.04|673.61|671.41|0
1635945600000|2021-11-03 13:20:00|673.82|671.62|674.03|671.83|674.03|671.83|673.6|671.4|0
1635945900000|2021-11-03 13:25:00|674.24|672.04|674.23|672.03|674.87|672.67|674.02|671.82|0
1635946200000|2021-11-03 13:30:00|674.44|672.24|675.92|673.72|675.92|673.72|673.18|670.98|0
1635946500000|2021-11-03 13:35:00|676.34|674.14|674.02|671.82|676.34|674.14|670.23|668.03|0
1635946800000|2021-11-03 13:40:00|673.81|671.61|673.6|671.4|674.44|672.24|672.33|670.13|0
1635947100000|2021-11-03 13:45:00|674.02|671.82|674.23|672.03|674.86|672.66|672.75|670.55|0
1635947400000|2021-11-03 13:50:00|674.44|672.24|674.64|672.44|674.65|672.45|672.96|670.76|0
1635947700000|2021-11-03 13:55:00|674.43|672.23|674.85|672.65|676.12|673.92|674.01|671.81|0
1635948000000|2021-11-03 14:00:00|675.91|673.71|671.06|668.86|676.12|673.92|671.06|668.86|0
1635948300000|2021-11-03 14:05:00|671.27|669.07|671.9|669.7|672.74|670.54|670.22|668.02|0
1635948600000|2021-11-03 14:10:00|672.11|669.91|673.16|670.96|673.79|671.59|671.06|668.86|0
1635948900000|2021-11-03 14:15:00|672.95|670.75|672.32|670.12|673.37|671.17|671.27|669.07|0
1635949200000|2021-11-03 14:20:00|672.53|670.33|673.16|670.96|673.79|671.59|671.47|669.27|0
1635949500000|2021-11-03 14:25:00|673.37|671.17|673.79|671.59|674|671.8|672.74|670.54|0
1635949800000|2021-11-03 14:30:00|673.58|671.38|673.78|671.58|674.63|672.43|673.57|671.37|0
1635950100000|2021-11-03 14:35:00|673.99|671.79|674.41|672.21|674.41|672.21|672.31|670.11|0
1635950400000|2021-11-03 14:40:00|674.2|672|674.83|672.63|675.26|673.06|673.78|671.58|0
1635950700000|2021-11-03 14:45:00|675.04|672.84|674.79|672.59|676.31|674.11|674.2|672|0
1635951000000|2021-11-03 14:50:00|675.21|673.01|675.42|673.22|675.42|673.22|674.16|671.96|0
1635951300000|2021-11-03 14:55:00|675.21|673.01|674.79|672.59|675.42|673.22|674.37|672.17|0
1635951600000|2021-11-03 15:00:00|674.58|672.38|673.94|671.74|675.21|673.01|673.73|671.53|0
1635951900000|2021-11-03 15:05:00|673.73|671.53|672.88|670.68|673.94|671.74|672.46|670.26|0
1635952200000|2021-11-03 15:10:00|672.67|670.47|672.88|670.68|673.3|671.1|671.83|669.63|0
1635952500000|2021-11-03 15:15:00|672.98|670.78|672.67|670.47|673.72|671.52|672.46|670.26|0
1635952800000|2021-11-03 15:20:00|672.88|670.68|672.88|670.68|674.57|672.37|672.67|670.47|0
1635953100000|2021-11-03 15:25:00|672.67|670.47|672.66|670.46|673.51|671.31|672.46|670.26|0
1635953400000|2021-11-03 15:30:00|672.88|670.68|672.24|670.04|673.51|671.31|671.61|669.41|0
1635953700000|2021-11-03 15:35:00|672.03|669.83|671.82|669.62|672.45|670.25|671.4|669.2|0
1635954000000|2021-11-03 15:40:00|671.61|669.41|672.87|670.67|672.87|670.67|671.4|669.2|0
1635954300000|2021-11-03 15:45:00|672.66|670.46|672.45|670.25|673.5|671.3|672.02|669.82|0
1635954600000|2021-11-03 15:50:00|672.44|670.24|673.29|671.09|673.5|671.3|672.23|670.03|0
1635954900000|2021-11-03 15:55:00|673.5|671.3|674.55|672.35|675.18|672.98|673.29|671.09|0
1635955200000|2021-11-03 16:00:00|674.34|672.14|673.91|671.71|674.55|672.35|673.91|671.71|0
1635955500000|2021-11-03 16:05:00|674.13|671.93|674.54|672.34|675.39|673.19|674.12|671.92|0
1635955800000|2021-11-03 16:10:00|674.76|672.56|674.75|672.55|674.96|672.76|673.7|671.5|0
1635956100000|2021-11-03 16:15:00|674.96|672.76|674.12|671.92|674.96|672.76|673.7|671.5|0
1635956400000|2021-11-03 16:20:00|674.33|672.13|673.27|671.07|674.33|672.13|672.64|670.44|0
1635956700000|2021-11-03 16:25:00|673.48|671.28|673.9|671.7|674.33|672.13|673.06|670.86|0
1635957000000|2021-11-03 16:30:00|673.69|671.49|674.11|671.91|674.32|672.12|673.48|671.28|0
1635957300000|2021-11-03 16:35:00|674.32|672.12|674.74|672.54|674.74|672.54|673.9|671.7|0
1635957600000|2021-11-03 16:40:00|674.53|672.33|674.11|671.91|675.16|672.96|673.9|671.7|0
1635957900000|2021-11-03 16:45:00|673.9|671.7|673.47|671.27|674.11|671.91|673.26|671.06|0
1635958200000|2021-11-03 16:50:00|673.26|671.06|672.84|670.64|673.47|671.27|672.63|670.43|0
1635958500000|2021-11-03 16:55:00|673.05|670.85|673.47|671.27|673.47|671.27|672.63|670.43|0
1635958800000|2021-11-03 17:00:00|673.26|671.06|672.2|670|673.26|671.06|672.2|670|0
1635959100000|2021-11-03 17:05:00|672.41|670.21|672.41|670.21|672.62|670.42|671.99|669.79|0
1635959400000|2021-11-03 17:10:00|672.62|670.42|672.49|670.29|672.71|670.51|671.65|669.45|0
1635959700000|2021-11-03 17:15:00|672.7|670.5|672.07|669.87|672.7|670.5|671.23|669.03|0
1635960000000|2021-11-03 17:20:00|671.86|669.66|672.28|670.08|672.7|670.5|671.86|669.66|0
1635960300000|2021-11-03 17:25:00|672.38|670.18|672.91|670.71|672.91|670.71|672.28|670.08|0
1635960600000|2021-11-03 17:30:00|672.7|670.5|673.75|671.55|673.75|671.55|672.7|670.5|0
1635960900000|2021-11-03 17:35:00|673.54|671.34|673.54|671.34|673.75|671.55|672.91|670.71|0
1635961200000|2021-11-03 17:40:00|673.75|671.55|673.54|671.34|673.96|671.76|673.32|671.12|0
1635961500000|2021-11-03 17:45:00|673.32|671.12|671.85|669.65|673.32|671.12|670.16|667.96|0
1635961800000|2021-11-03 17:50:00|671.63|669.43|671.63|669.43|671.85|669.65|671|668.8|0
1635962100000|2021-11-03 17:55:00|671.42|669.22|671.42|669.22|672.47|670.27|671.1|668.9|0
1635962400000|2021-11-03 18:00:00|671.73|669.53|683.04|680.84|684.95|682.75|670.47|668.27|0
1635962700000|2021-11-03 18:05:00|684.53|682.33|681.35|679.15|684.74|682.54|678.81|676.61|0
1635963000000|2021-11-03 18:10:00|680.92|678.72|677.54|675.34|680.92|678.72|676.69|674.49|0
1635963300000|2021-11-03 18:15:00|677.96|675.76|681.55|679.35|681.77|679.57|676.27|674.07|0
1635963600000|2021-11-03 18:20:00|681.77|679.57|683.46|681.26|683.88|681.68|680.28|678.08|0
1635963900000|2021-11-03 18:25:00|683.67|681.47|681.97|679.77|684.1|681.9|681.55|679.35|0
1635964200000|2021-11-03 18:30:00|682.19|679.99|682.4|680.2|683.67|681.47|679.64|677.44|0
1635964500000|2021-11-03 18:35:00|682.61|680.41|683.03|680.83|684.51|682.31|681.12|678.92|0
1635964800000|2021-11-03 18:40:00|683.24|681.04|686.85|684.65|687.48|685.28|682.18|679.98|0
1635965100000|2021-11-03 18:45:00|687.06|684.86|693.86|691.66|693.86|691.66|686.85|684.65|0
1635965400000|2021-11-03 18:50:00|693.22|691.02|695.99|693.79|697.27|695.07|692.37|690.17|0
1635965700000|2021-11-03 18:55:00|696.21|694.01|695.32|693.12|699.43|697.23|694.9|692.7|0
1635966000000|2021-11-03 19:00:00|695.54|693.34|696.39|694.19|697.46|695.26|693.83|691.63|0
1635966300000|2021-11-03 19:05:00|695.96|693.76|698.52|696.32|698.73|696.53|695.75|693.55|0
1635966600000|2021-11-03 19:10:00|698.09|695.89|698.09|695.89|699.59|697.39|697.03|694.83|0
1635966900000|2021-11-03 19:15:00|698.52|696.32|696.81|694.61|698.95|696.75|696.6|694.4|0
1635967200000|2021-11-03 19:20:00|697.02|694.82|697.87|695.67|698.09|695.89|695.74|693.54|0
1635967500000|2021-11-03 19:25:00|698.09|695.89|697.87|695.67|698.09|695.89|695.95|693.75|0
1635967800000|2021-11-03 19:30:00|698.09|695.89|698.51|696.31|699.58|697.38|697.23|695.03|0
1635968100000|2021-11-03 19:35:00|698.72|696.52|698.51|696.31|698.72|696.52|697.23|695.03|0
1635968400000|2021-11-03 19:40:00|698.29|696.09|702.14|699.94|702.14|699.94|698.29|696.09|0
1635968700000|2021-11-03 19:45:00|701.92|699.72|705.13|702.93|705.13|702.93|701.71|699.51|0
1635969000000|2021-11-03 19:50:00|704.7|702.5|703.2|701|704.7|702.5|701.07|698.87|0
1635969300000|2021-11-03 19:55:00|702.35|700.15|702.13|699.93|704.7|702.5|701.28|699.08|0
1635969600000|2021-11-03 20:00:00|702.35|700.15|700.42|698.22|702.35|700.15|699.78|697.58|0
1635969900000|2021-11-03 20:05:00|700.63|698.43|701.06|698.86|702.13|699.93|700.63|698.43|0
1635970200000|2021-11-03 20:10:00|701.27|699.07|701.48|699.28|701.91|699.71|700.42|698.22|0
1635970500000|2021-11-03 20:15:00|701.68|699.08|701.26|698.66|701.68|699.08|701.04|698.44|0
1635970800000|2021-11-03 20:20:00|701.04|698.44|701.89|699.29|701.89|699.29|701.04|698.44|0
1635971100000|2021-11-03 20:25:00|701.68|699.08|701.46|698.86|701.89|699.29|701.25|698.65|0
1635971400000|2021-11-03 20:30:00|701.25|698.65|700.82|698.22|701.46|698.86|700.82|698.22|0
1635971700000|2021-11-03 20:35:00|700.61|698.01|700.82|698.22|701.03|698.43|700.61|698.01|0
1635972000000|2021-11-03 20:40:00|701.03|698.43|701.03|698.43|701.25|698.65|701.03|698.43|0
1635972300000|2021-11-03 20:45:00|700.82|698.22|701.03|698.43|701.13|698.53|700.6|698|0
1635972600000|2021-11-03 20:50:00|701.24|698.64|702.1|699.5|702.1|699.5|701.24|698.64|0
1635972900000|2021-11-03 20:55:00|701.88|699.28|701.98|699.38|702.2|699.6|701.67|699.07|0
1635973200000|2021-11-03 21:00:00|702.17|699.57|702.26|699.66|702.58|699.98|702.15|699.55|0
1635973500000|2021-11-03 21:05:00|702.3|699.7|702.79|700.19|702.83|700.23|702.3|699.7|0
1635973800000|2021-11-03 21:10:00|702.58|699.98|702.73|700.13|702.82|700.22|702.58|699.98|0
1635974100000|2021-11-03 21:15:00|702.58|699.98|702.57|699.97|702.63|700.03|702.51|699.91|0
1635974400000|2021-11-03 21:20:00|702.6|700|702.91|700.31|702.91|700.31|702.57|699.97|0
1635974700000|2021-11-03 21:25:00|702.88|700.28|702.66|700.06|702.91|700.31|702.66|700.06|0
1635975000000|2021-11-03 21:30:00|702.69|700.09|702.66|700.06|702.72|700.12|702.66|700.06|0
1635975600000|2021-11-03 21:40:00|702.68|700.08|702.75|700.15|703.05|700.45|702.62|700.02|0
1635975900000|2021-11-03 21:45:00|702.81|700.21|702.62|700.02|702.9|700.3|702.62|700.02|0
1635976500000|2021-11-03 21:55:00|702.65|700.05|702.56|699.96|702.68|700.08|702.43|699.83|0
1635976800000|2021-11-03 22:00:00|702.17|699.57|703.14|700.54|703.56|700.96|701.96|699.36|0
1635977100000|2021-11-03 22:05:00|703.56|700.96|704.2|701.6|704.2|701.6|703.14|700.54|0
1635977400000|2021-11-03 22:10:00|703.99|701.39|704.42|701.82|704.63|702.03|703.78|701.18|0
1635977700000|2021-11-03 22:15:00|704.63|702.03|704.84|702.24|705.49|702.89|704.42|701.82|0
1635978000000|2021-11-03 22:20:00|704.63|702.03|704.41|701.81|705.06|702.46|704.41|701.81|0
1635978300000|2021-11-03 22:25:00|704.2|701.6|704.2|701.6|704.63|702.03|704.2|701.6|0
1635978600000|2021-11-03 22:30:00|704.41|701.81|704.62|702.02|705.05|702.45|704.19|701.59|0
1635978900000|2021-11-03 22:35:00|704.41|701.81|703.98|701.38|704.62|702.02|703.98|701.38|0
1635979200000|2021-11-03 22:40:00|704.19|701.59|704.83|702.23|704.83|702.23|704.08|701.48|0
1635979500000|2021-11-03 22:45:00|705.05|702.45|705.69|703.09|705.69|703.09|704.83|702.23|0
1635979800000|2021-11-03 22:50:00|705.47|702.87|705.47|702.87|705.69|703.09|705.04|702.44|0
1635980100000|2021-11-03 22:55:00|705.26|702.66|705.25|702.65|705.68|703.08|705.25|702.65|0
1635980400000|2021-11-03 23:00:00|705.47|702.87|706.11|703.51|706.97|704.37|705.25|702.65|0
1635980700000|2021-11-03 23:05:00|705.89|703.29|708.89|706.29|709.32|706.72|705.89|703.29|0
1635981000000|2021-11-03 23:10:00|708.68|706.08|706.75|704.15|708.89|706.29|706.32|703.72|0
1635981300000|2021-11-03 23:15:00|706.53|703.93|706.96|704.36|707.17|704.57|706.32|703.72|0
1635981600000|2021-11-03 23:20:00|707.17|704.57|706.74|704.14|707.39|704.79|706.32|703.72|0
1635981900000|2021-11-03 23:25:00|706.53|703.93|706.96|704.36|707.38|704.78|706.53|703.93|0
1635982200000|2021-11-03 23:30:00|707.17|704.57|706.74|704.14|707.17|704.57|706.1|703.5|0
1635982500000|2021-11-03 23:35:00|706.84|704.24|706.95|704.35|706.95|704.35|706.31|703.71|0
1635982800000|2021-11-03 23:40:00|706.52|703.92|706.74|704.14|707.16|704.56|706.52|703.92|0
1635983100000|2021-11-03 23:45:00|706.95|704.35|707.81|705.21|708.02|705.42|706.95|704.35|0
1635983400000|2021-11-03 23:50:00|707.8|705.2|707.8|705.2|708.23|705.63|707.37|704.77|0
1635983700000|2021-11-03 23:55:00|707.59|704.99|708.44|705.84|708.66|706.06|707.37|704.77|0
1635984000000|2021-11-04 00:00:00|708.23|705.63|706.3|703.7|708.23|705.63|706.08|703.48|0
1635984300000|2021-11-04 00:05:00|706.51|703.91|706.3|703.7|706.73|704.13|705.87|703.27|0
1635984600000|2021-11-04 00:10:00|706.51|703.91|705.65|703.05|706.72|704.12|705.65|703.05|0
1635984900000|2021-11-04 00:15:00|705.44|702.84|705.44|702.84|706.08|703.48|705.22|702.62|0
1635985200000|2021-11-04 00:20:00|705.65|703.05|706.08|703.48|706.29|703.69|705.65|703.05|0
1635985500000|2021-11-04 00:25:00|705.96|703.36|705.43|702.83|706.29|703.69|705.22|702.62|0
1635985800000|2021-11-04 00:30:00|705.65|703.05|705.43|702.83|705.86|703.26|705.32|702.72|0
1635986100000|2021-11-04 00:35:00|705.21|702.61|704.36|701.76|705.21|702.61|704.14|701.54|0
1635986400000|2021-11-04 00:40:00|704.14|701.54|703.93|701.33|704.36|701.76|703.71|701.11|0
1635986700000|2021-11-04 00:45:00|703.71|701.11|704.35|701.75|704.35|701.75|703.5|700.9|0
1635987000000|2021-11-04 00:50:00|704.14|701.54|704.56|701.96|704.78|702.18|704.14|701.54|0
1635987300000|2021-11-04 00:55:00|704.78|702.18|704.35|701.75|704.78|702.18|704.13|701.53|0
1635987600000|2021-11-04 01:00:00|703.49|700.89|702.95|700.35|703.92|701.32|702.85|700.25|0
1635987900000|2021-11-04 01:05:00|702.85|700.25|703.16|700.56|703.27|700.67|702.85|700.25|0
1635988200000|2021-11-04 01:10:00|703.06|700.46|702.84|700.24|703.27|700.67|702.63|700.03|0
1635988500000|2021-11-04 01:15:00|703.06|700.46|702.63|700.03|703.06|700.46|702.63|700.03|0
1635988800000|2021-11-04 01:20:00|702.84|700.24|703.27|700.67|703.27|700.67|702.41|699.81|0
1635989100000|2021-11-04 01:25:00|703.48|700.88|703.91|701.31|704.12|701.52|703.48|700.88|0
1635989400000|2021-11-04 01:30:00|704.12|701.52|703.05|700.45|704.12|701.52|702.62|700.02|0
1635989700000|2021-11-04 01:35:00|703.26|700.66|702.41|699.81|703.48|700.88|701.98|699.38|0
1635990000000|2021-11-04 01:40:00|702.62|700.02|702.83|700.23|702.83|700.23|702.4|699.8|0
1635990300000|2021-11-04 01:45:00|702.62|700.02|702.19|699.59|703.26|700.66|701.97|699.37|0
1635990600000|2021-11-04 01:50:00|702.4|699.8|701.54|698.94|702.62|700.02|701.54|698.94|0
1635990900000|2021-11-04 01:55:00|701.76|699.16|701.76|699.16|701.97|699.37|701.11|698.51|0
1635991200000|2021-11-04 02:00:00|701.54|698.94|702.18|699.58|702.4|699.8|701.54|698.94|0
1635991500000|2021-11-04 02:05:00|701.97|699.37|702.61|700.01|702.82|700.22|701.97|699.37|0
1635991800000|2021-11-04 02:10:00|702.82|700.22|703.03|700.43|703.03|700.43|702.61|700.01|0
1635992100000|2021-11-04 02:15:00|703.25|700.65|703.25|700.65|703.46|700.86|702.82|700.22|0
1635992400000|2021-11-04 02:20:00|703.35|700.75|703.67|701.07|703.67|701.07|703.03|700.43|0
1635992700000|2021-11-04 02:25:00|703.46|700.86|703.46|700.86|703.56|700.96|703.24|700.64|0
1635993000000|2021-11-04 02:30:00|703.45|700.85|703.67|701.07|703.67|701.07|703.24|700.64|0
1635993300000|2021-11-04 02:35:00|703.45|700.85|703.66|701.06|703.88|701.28|703.45|700.85|0
1635993600000|2021-11-04 02:40:00|703.88|701.28|703.88|701.28|704.09|701.49|703.66|701.06|0
1635993900000|2021-11-04 02:45:00|703.98|701.38|703.87|701.27|704.09|701.49|703.87|701.27|0
1635994200000|2021-11-04 02:50:00|703.76|701.16|704.09|701.49|704.09|701.49|703.66|701.06|0
1635994500000|2021-11-04 02:55:00|703.87|701.27|703.87|701.27|704.09|701.49|703.66|701.06|0
1635994800000|2021-11-04 03:00:00|703.66|701.06|703.44|700.84|703.87|701.27|703.23|700.63|0
1635995100000|2021-11-04 03:05:00|703.65|701.05|703.65|701.05|703.65|701.05|703.44|700.84|0
1635995400000|2021-11-04 03:10:00|703.44|700.84|703.65|701.05|703.87|701.27|703.44|700.84|0
1635995700000|2021-11-04 03:15:00|703.54|700.94|703.86|701.26|703.86|701.26|703.54|700.94|0
1635996000000|2021-11-04 03:20:00|703.65|701.05|703.86|701.26|704.08|701.48|703.65|701.05|0
1635996300000|2021-11-04 03:25:00|703.65|701.05|703.43|700.83|703.86|701.26|703.43|700.83|0
1635996600000|2021-11-04 03:30:00|703.22|700.62|702.36|699.76|703.43|700.83|702.14|699.54|0
1635996900000|2021-11-04 03:35:00|702.57|699.97|702.78|700.18|703.1|700.5|702.36|699.76|0
1635997200000|2021-11-04 03:40:00|702.57|699.97|702.78|700.18|702.78|700.18|702.57|699.97|0
1635997500000|2021-11-04 03:45:00|702.57|699.97|702.14|699.54|702.57|699.97|702.14|699.54|0
1635997800000|2021-11-04 03:50:00|701.71|699.11|701.71|699.11|701.92|699.32|701.71|699.11|0
1635998100000|2021-11-04 03:55:00|701.92|699.32|701.92|699.32|701.92|699.32|701.71|699.11|0
1635998400000|2021-11-04 04:00:00|702.13|699.53|702.35|699.75|702.56|699.96|702.13|699.53|0
1635998700000|2021-11-04 04:05:00|702.56|699.96|702.56|699.96|702.77|700.17|702.34|699.74|0
1635999000000|2021-11-04 04:10:00|702.77|700.17|703.2|700.6|703.41|700.81|702.56|699.96|0
1635999300000|2021-11-04 04:15:00|703.41|700.81|703.2|700.6|703.41|700.81|703.2|700.6|0
1635999600000|2021-11-04 04:20:00|703.3|700.7|702.98|700.38|703.41|700.81|702.98|700.38|0
1635999900000|2021-11-04 04:25:00|703.19|700.59|703.41|700.81|703.41|700.81|703.19|700.59|0
1636000200000|2021-11-04 04:30:00|703.83|701.23|703.62|701.02|704.05|701.45|703.62|701.02|0
1636000500000|2021-11-04 04:35:00|703.4|700.8|703.4|700.8|703.62|701.02|703.4|700.8|0
1636000800000|2021-11-04 04:40:00|703.29|700.69|703.4|700.8|703.4|700.8|702.97|700.37|0
1636001100000|2021-11-04 04:45:00|703.19|700.59|702.76|700.16|703.19|700.59|702.76|700.16|0
1636001400000|2021-11-04 04:50:00|702.54|699.94|702.75|700.15|702.75|700.15|702.54|699.94|0
1636001700000|2021-11-04 04:55:00|702.97|700.37|702.97|700.37|702.97|700.37|702.75|700.15|0
1636002000000|2021-11-04 05:00:00|702.75|700.15|703.39|700.79|703.61|701.01|702.75|700.15|0
1636002300000|2021-11-04 05:05:00|703.61|701.01|702.75|700.15|703.61|701.01|702.75|700.15|0
1636002600000|2021-11-04 05:10:00|702.53|699.93|702.1|699.5|702.75|700.15|702.1|699.5|0
1636002900000|2021-11-04 05:15:00|702.32|699.72|702.53|699.93|702.53|699.93|702.1|699.5|0
1636003200000|2021-11-04 05:20:00|702.74|700.14|702.84|700.24|702.96|700.36|702.53|699.93|0
1636003500000|2021-11-04 05:25:00|702.95|700.35|702.52|699.92|703.17|700.57|702.52|699.92|0
1636003800000|2021-11-04 05:30:00|702.74|700.14|702.52|699.92|702.95|700.35|702.31|699.71|0
1636004100000|2021-11-04 05:35:00|702.31|699.71|702.09|699.49|702.31|699.71|701.88|699.28|0
1636004400000|2021-11-04 05:40:00|702.31|699.71|702.95|700.35|703.38|700.78|702.31|699.71|0
1636004700000|2021-11-04 05:45:00|703.16|700.56|702.73|700.13|703.16|700.56|702.73|700.13|0
1636005000000|2021-11-04 05:50:00|702.94|700.34|701.66|699.06|702.94|700.34|701.66|699.06|0
1636005300000|2021-11-04 05:55:00|701.87|699.27|701.66|699.06|701.87|699.27|701.44|698.84|0
1636005600000|2021-11-04 06:00:00|701.87|699.27|701.87|699.27|701.87|699.27|701.23|698.63|0
1636005900000|2021-11-04 06:05:00|702.08|699.48|702.29|699.69|703.15|700.55|702.08|699.48|0
1636006200000|2021-11-04 06:10:00|702.08|699.48|701.65|699.05|702.29|699.69|701.01|698.41|0
1636006500000|2021-11-04 06:15:00|701.86|699.26|702.5|699.9|702.72|700.12|701.44|698.84|0
1636006800000|2021-11-04 06:20:00|702.08|699.48|702.29|699.69|702.29|699.69|701.65|699.05|0
1636007100000|2021-11-04 06:25:00|702.5|699.9|704.43|701.83|704.64|702.04|702.5|699.9|0
1636007400000|2021-11-04 06:30:00|704.21|701.61|704|701.4|704.31|701.71|703.78|701.18|0
1636007700000|2021-11-04 06:35:00|703.78|701.18|703.99|701.39|703.99|701.39|703.57|700.97|0
1636008000000|2021-11-04 06:40:00|703.78|701.18|703.56|700.96|703.78|701.18|703.14|700.54|0
1636008300000|2021-11-04 06:45:00|703.35|700.75|703.78|701.18|703.99|701.39|703.35|700.75|0
1636008600000|2021-11-04 06:50:00|703.56|700.96|704.2|701.6|704.42|701.82|703.56|700.96|0
1636008900000|2021-11-04 06:55:00|703.99|701.39|704.09|701.49|704.52|701.92|703.56|700.96|0
1636009200000|2021-11-04 07:00:00|703.88|701.28|704.3|701.7|704.52|701.92|703.66|701.06|0
1636009500000|2021-11-04 07:05:00|704.1|701.9|704.32|702.12|704.53|702.33|703.99|701.79|0
1636009800000|2021-11-04 07:10:00|704.31|702.11|704.96|702.76|705.17|702.97|704.1|701.9|0
1636010100000|2021-11-04 07:15:00|705.06|702.86|704.95|702.75|705.17|702.97|704.95|702.75|0
1636010400000|2021-11-04 07:20:00|705.17|702.97|704.52|702.32|705.38|703.18|704.52|702.32|0
1636010700000|2021-11-04 07:25:00|704.74|702.54|705.16|702.96|705.16|702.96|704.73|702.53|0
1636011000000|2021-11-04 07:30:00|705.38|703.18|702.73|700.53|705.79|703.59|702.73|700.53|0
1636011300000|2021-11-04 07:35:00|702.94|700.74|703.65|701.45|703.65|701.45|702.73|700.53|0
1636011600000|2021-11-04 07:40:00|703.87|701.67|704.08|701.88|704.72|702.52|703.65|701.45|0
1636011900000|2021-11-04 07:45:00|704.29|702.09|704.29|702.09|704.51|702.31|703.86|701.66|0
1636012200000|2021-11-04 07:50:00|704.5|702.3|704.72|702.52|704.93|702.73|704.29|702.09|0
1636012500000|2021-11-04 07:55:00|704.5|702.3|703.86|701.66|704.72|702.52|703.64|701.44|0
1636012800000|2021-11-04 08:00:00|704.29|702.09|705.57|703.37|705.57|703.37|703.86|701.66|0
1636013100000|2021-11-04 08:05:00|705.36|703.16|706|703.8|706.86|704.66|705.36|703.16|0
1636013400000|2021-11-04 08:10:00|706.21|704.01|707.29|705.09|707.29|705.09|705.57|703.37|0
1636013700000|2021-11-04 08:15:00|707.07|704.87|708.57|706.37|708.57|706.37|706.21|704.01|0
1636014000000|2021-11-04 08:20:00|708.36|706.16|708.79|706.59|709.86|707.66|707.28|705.08|0
1636014300000|2021-11-04 08:25:00|709|706.8|706.21|704.01|709.21|707.01|706.21|704.01|0
1636014600000|2021-11-04 08:30:00|706.31|704.11|706.42|704.22|707.49|705.29|706.21|704.01|0
1636014900000|2021-11-04 08:35:00|706.2|704|706.2|704|706.42|704.22|705.34|703.14|0
1636015200000|2021-11-04 08:40:00|706.42|704.22|704.91|702.71|706.42|704.22|704.91|702.71|0
1636015500000|2021-11-04 08:45:00|704.7|702.5|704.7|702.5|704.91|702.71|704.27|702.07|0
1636015800000|2021-11-04 08:50:00|704.48|702.28|704.48|702.28|705.12|702.92|704.26|702.06|0
1636016100000|2021-11-04 08:55:00|704.58|702.38|704.48|702.28|704.69|702.49|704.05|701.85|0
1636016400000|2021-11-04 09:00:00|704.58|702.38|704.47|702.27|705.12|702.92|704.05|701.85|0
1636016700000|2021-11-04 09:05:00|704.69|702.49|704.47|702.27|705.12|702.92|704.47|702.27|0
1636017000000|2021-11-04 09:10:00|704.69|702.49|705.54|703.34|705.54|703.34|704.47|702.27|0
1636017300000|2021-11-04 09:15:00|705.33|703.13|705.33|703.13|705.54|703.34|705.11|702.91|0
1636017600000|2021-11-04 09:20:00|705.11|702.91|705.97|703.77|705.97|703.77|704.68|702.48|0
1636017900000|2021-11-04 09:25:00|706.18|703.98|705.75|703.55|706.18|703.98|705.54|703.34|0
1636018200000|2021-11-04 09:30:00|705.54|703.34|704.89|702.69|705.54|703.34|704.78|702.58|0
1636018500000|2021-11-04 09:35:00|704.68|702.48|704.13|701.93|704.89|702.69|704.13|701.93|0
1636018800000|2021-11-04 09:40:00|704.03|701.83|703.92|701.72|704.03|701.83|703.6|701.4|0
1636019100000|2021-11-04 09:45:00|703.81|701.61|704.03|701.83|704.24|702.04|703.6|701.4|0
1636019400000|2021-11-04 09:50:00|703.81|701.61|704.45|702.25|704.67|702.47|703.81|701.61|0
1636019700000|2021-11-04 09:55:00|704.67|702.47|704.77|702.57|705.31|703.11|704.45|702.25|0
1636020000000|2021-11-04 10:00:00|704.02|701.82|704.66|702.46|704.67|702.47|703.81|701.61|0
1636020300000|2021-11-04 10:05:00|704.88|702.68|704.23|702.03|705.09|702.89|703.59|701.39|0
1636020600000|2021-11-04 10:10:00|704.02|701.82|704.23|702.03|704.23|702.03|704.02|701.82|0
1636020900000|2021-11-04 10:15:00|704.33|702.13|704.23|702.03|704.87|702.67|704.23|702.03|0
1636021200000|2021-11-04 10:20:00|704.01|701.81|704.44|702.24|704.54|702.34|703.58|701.38|0
1636021500000|2021-11-04 10:25:00|704.33|702.13|704.87|702.67|704.87|702.67|704.33|702.13|0
1636021800000|2021-11-04 10:30:00|705.08|702.88|705.08|702.88|705.3|703.1|704.87|702.67|0
1636022100000|2021-11-04 10:35:00|704.87|702.67|705.72|703.52|705.72|703.52|704.87|702.67|0
1636022400000|2021-11-04 10:40:00|705.51|703.31|706.15|703.95|706.37|704.17|705.51|703.31|0
1636022700000|2021-11-04 10:45:00|705.94|703.74|705.93|703.73|705.94|703.74|705.72|703.52|0
1636023000000|2021-11-04 10:50:00|706.15|703.95|707.44|705.24|707.65|705.45|706.04|703.84|0
1636023300000|2021-11-04 10:55:00|707.22|705.02|707|704.8|707.22|705.02|706.79|704.59|0
1636023600000|2021-11-04 11:00:00|707.22|705.02|707|704.8|707.43|705.23|706.79|704.59|0
1636023900000|2021-11-04 11:05:00|707.22|705.02|707.43|705.23|707.43|705.23|706.79|704.59|0
1636024200000|2021-11-04 11:10:00|707.21|705.01|707|704.8|707.43|705.23|707|704.8|0
1636024500000|2021-11-04 11:15:00|707.21|705.01|706.78|704.58|707.21|705.01|706.57|704.37|0
1636024800000|2021-11-04 11:20:00|706.57|704.37|707.21|705.01|707.21|705.01|706.57|704.37|0
1636025100000|2021-11-04 11:25:00|706.99|704.79|707.21|705.01|707.21|705.01|706.78|704.58|0
1636025400000|2021-11-04 11:30:00|706.99|704.79|707.85|705.65|707.85|705.65|706.99|704.79|0
1636025700000|2021-11-04 11:35:00|707.63|705.43|706.34|704.14|707.85|705.65|705.49|703.29|0
1636026000000|2021-11-04 11:40:00|706.56|704.36|705.7|703.5|706.77|704.57|705.48|703.28|0
1636026300000|2021-11-04 11:45:00|705.91|703.71|705.91|703.71|705.91|703.71|705.27|703.07|0
1636026600000|2021-11-04 11:50:00|705.69|703.49|705.69|703.49|705.91|703.71|705.69|703.49|0
1636026900000|2021-11-04 11:55:00|705.8|703.6|705.48|703.28|706.34|704.14|705.05|702.85|0
1636027200000|2021-11-04 12:00:00|705.69|703.49|707.41|705.21|708.27|706.07|705.69|703.49|0
1636027500000|2021-11-04 12:05:00|707.62|705.42|708.48|706.28|708.48|706.28|707.19|704.99|0
1636027800000|2021-11-04 12:10:00|708.69|706.49|708.26|706.06|709.55|707.35|708.05|705.85|0
1636028100000|2021-11-04 12:15:00|708.69|706.49|708.69|706.49|708.91|706.71|707.83|705.63|0
1636028400000|2021-11-04 12:20:00|708.47|706.27|707.61|705.41|708.69|706.49|707.4|705.2|0
1636028700000|2021-11-04 12:25:00|707.83|705.63|707.07|704.87|708.04|705.84|706.86|704.66|0
1636029000000|2021-11-04 12:30:00|707.18|704.98|706.54|704.34|707.18|704.98|705.89|703.69|0
1636029300000|2021-11-04 12:35:00|706.32|704.12|706.53|704.33|706.96|704.76|706.11|703.91|0
1636029600000|2021-11-04 12:40:00|706.75|704.55|704.81|702.61|706.75|704.55|704.39|702.19|0
1636029900000|2021-11-04 12:45:00|704.6|702.4|705.89|703.69|706.1|703.9|704.6|702.4|0
1636030200000|2021-11-04 12:50:00|706.1|703.9|705.88|703.68|706.53|704.33|705.67|703.47|0
1636030500000|2021-11-04 12:55:00|705.67|703.47|706.31|704.11|706.53|704.33|705.67|703.47|0
1636030800000|2021-11-04 13:00:00|706.53|704.33|706.95|704.75|706.95|704.75|706.31|704.11|0
1636031100000|2021-11-04 13:05:00|707.17|704.97|708.02|705.82|708.03|705.83|706.74|704.54|0
1636031400000|2021-11-04 13:10:00|708.24|706.04|708.02|705.82|708.67|706.47|707.59|705.39|0
1636031700000|2021-11-04 13:15:00|707.81|705.61|706.95|704.75|708.24|706.04|706.95|704.75|0
1636032000000|2021-11-04 13:20:00|707.16|704.96|706.73|704.53|707.81|705.61|706.52|704.32|0
1636032300000|2021-11-04 13:25:00|706.52|704.32|706.3|704.1|706.94|704.74|705.44|703.24|0
1636032600000|2021-11-04 13:30:00|706.08|703.88|704.15|701.95|706.94|704.74|703.51|701.31|0
1636032900000|2021-11-04 13:35:00|703.94|701.74|705.86|703.66|706.51|704.31|703.29|701.09|0
1636033200000|2021-11-04 13:40:00|705.44|703.24|708.87|706.67|709.3|707.1|705.22|703.02|0
1636033500000|2021-11-04 13:45:00|708.66|706.46|710.37|708.17|710.59|708.39|708.44|706.24|0
1636033800000|2021-11-04 13:50:00|709.94|707.74|714.03|711.83|714.46|712.26|709.51|707.31|0
1636034100000|2021-11-04 13:55:00|714.25|712.05|715.9|713.7|716.98|714.78|713.82|711.62|0
1636034400000|2021-11-04 14:00:00|716.12|713.92|716.97|714.77|717.84|715.64|714.82|712.62|0
1636034700000|2021-11-04 14:05:00|716.76|714.56|716.11|713.91|717.62|715.42|715.68|713.48|0
1636035000000|2021-11-04 14:10:00|715.9|713.7|719.99|717.79|719.99|717.79|715.9|713.7|0
1636035300000|2021-11-04 14:15:00|720.2|718|719.34|717.14|721.28|719.08|719.34|717.14|0
1636035600000|2021-11-04 14:20:00|719.55|717.35|718.9|716.7|720.2|718|718.47|716.27|0
1636035900000|2021-11-04 14:25:00|718.69|716.49|718.47|716.27|719.33|717.13|717.61|715.41|0
1636036200000|2021-11-04 14:30:00|718.69|716.49|720.41|718.21|721.06|718.86|718.69|716.49|0
1636036500000|2021-11-04 14:35:00|720.19|717.99|720.62|718.42|720.84|718.64|719.54|717.34|0
1636036800000|2021-11-04 14:40:00|720.41|718.21|720.17|717.97|721.68|719.48|719.95|717.75|0
1636037100000|2021-11-04 14:45:00|720.6|718.4|720.52|718.32|720.81|718.61|718.58|716.38|0
1636037400000|2021-11-04 14:50:00|720.62|718.42|717.28|715.08|720.62|718.42|717.07|714.87|0
1636037700000|2021-11-04 14:55:00|717.5|715.3|716.42|714.22|717.71|715.51|715.58|713.38|0
1636038000000|2021-11-04 15:00:00|716.2|714|713.62|711.42|716.2|714|713.19|710.99|0
1636038300000|2021-11-04 15:05:00|713.83|711.63|713.61|711.41|714.69|712.49|712.97|710.77|0
1636038600000|2021-11-04 15:10:00|713.4|711.2|712.97|710.77|715.98|713.78|712.97|710.77|0
1636038900000|2021-11-04 15:15:00|713.18|710.98|712.32|710.12|713.4|711.2|710.82|708.62|0
1636039200000|2021-11-04 15:20:00|712.1|709.9|706.09|703.89|712.53|710.33|705.87|703.67|0
1636039500000|2021-11-04 15:25:00|706.3|704.1|706.51|704.31|707.37|705.17|705.87|703.67|0
1636039800000|2021-11-04 15:30:00|706.3|704.1|708.23|706.03|709.73|707.53|705.23|703.03|0
1636040100000|2021-11-04 15:35:00|708.02|705.82|708.87|706.67|709.52|707.32|706.94|704.74|0
1636040400000|2021-11-04 15:40:00|709.09|706.89|709.73|707.53|709.94|707.74|707.58|705.38|0
1636040700000|2021-11-04 15:45:00|709.94|707.74|707.36|705.16|710.59|708.39|707.36|705.16|0
1636041000000|2021-11-04 15:50:00|707.15|704.95|709.51|707.31|709.51|707.31|706.29|704.09|0
1636041300000|2021-11-04 15:55:00|709.73|707.53|714.02|711.82|714.24|712.04|709.51|707.31|0
1636041600000|2021-11-04 16:00:00|714.24|712.04|714.45|712.25|715.1|712.9|713.38|711.18|0
1636041900000|2021-11-04 16:05:00|714.67|712.47|715.1|712.9|715.31|713.11|714.24|712.04|0
1636042200000|2021-11-04 16:10:00|715.31|713.11|715.96|713.76|716.39|714.19|714.67|712.47|0
1636042500000|2021-11-04 16:15:00|716.17|713.97|714.88|712.68|716.39|714.19|713.59|711.39|0
1636042800000|2021-11-04 16:20:00|714.66|712.46|711.22|709.02|714.88|712.68|711.22|709.02|0
1636043100000|2021-11-04 16:25:00|711|708.8|712.34|710.14|712.98|710.78|710.83|708.63|0
1636043400000|2021-11-04 16:30:00|712.55|710.35|710.96|708.76|712.55|710.35|710.19|707.99|0
1636043700000|2021-11-04 16:35:00|710.74|708.54|712.35|710.15|713.42|711.22|710.74|708.54|0
1636044000000|2021-11-04 16:40:00|712.13|709.93|712.77|710.57|712.77|710.57|711.7|709.5|0
1636044300000|2021-11-04 16:45:00|712.56|710.36|712.56|710.36|713.2|711|710.84|708.64|0
1636044600000|2021-11-04 16:50:00|712.34|710.14|712.34|710.14|713.2|711|711.27|709.07|0
1636044900000|2021-11-04 16:55:00|712.12|709.92|711.91|709.71|712.98|710.78|711.69|709.49|0
1636045200000|2021-11-04 17:00:00|712.34|710.14|709.85|707.65|712.34|710.14|709.32|707.12|0
1636045500000|2021-11-04 17:05:00|709.96|707.76|711.68|709.48|711.89|709.69|709.32|707.12|0
1636045800000|2021-11-04 17:10:00|711.89|709.69|713.39|711.19|713.82|711.62|711.68|709.48|0
1636046100000|2021-11-04 17:15:00|713.18|710.98|713.39|711.19|713.39|711.19|712.1|709.9|0
1636046400000|2021-11-04 17:20:00|713.82|711.62|713.39|711.19|714.03|711.83|711.67|709.47|0
1636046700000|2021-11-04 17:25:00|712.96|710.76|714.03|711.83|714.24|712.04|712.53|710.33|0
1636047000000|2021-11-04 17:30:00|714.24|712.04|712.52|710.32|715.1|712.9|712.31|710.11|0
1636047300000|2021-11-04 17:35:00|712.74|710.54|713.81|711.61|714.03|711.83|711.67|709.47|0
1636047600000|2021-11-04 17:40:00|713.6|711.4|715.74|713.54|715.74|713.54|713.6|711.4|0
1636047900000|2021-11-04 17:45:00|715.53|713.33|714.88|712.68|716.6|714.4|714.67|712.47|0
1636048200000|2021-11-04 17:50:00|715.1|712.9|715.31|713.11|715.52|713.32|714.23|712.03|0
1636048500000|2021-11-04 17:55:00|715.95|713.75|715.95|713.75|716.81|714.61|715.74|713.54|0
1636048800000|2021-11-04 18:00:00|716.17|713.97|710.15|707.95|716.6|714.4|710.15|707.95|0
1636049100000|2021-11-04 18:05:00|710.37|708.17|713.8|711.6|714.23|712.03|709.94|707.74|0
1636049400000|2021-11-04 18:10:00|714.01|711.81|714.44|712.24|714.44|712.24|713.37|711.17|0
1636049700000|2021-11-04 18:15:00|714.23|712.03|713.36|711.16|714.44|712.24|711.65|709.45|0
1636050000000|2021-11-04 18:20:00|713.58|711.38|714.87|712.67|714.97|712.77|712.93|710.73|0
1636050300000|2021-11-04 18:25:00|714.65|712.45|714|711.8|715.3|713.1|713.58|711.38|0
1636050600000|2021-11-04 18:30:00|714.22|712.02|713.57|711.37|714.43|712.23|712.5|710.3|0
1636050900000|2021-11-04 18:35:00|713.79|711.59|713.57|711.37|714.65|712.45|713.14|710.94|0
1636051200000|2021-11-04 18:40:00|714|711.8|714.64|712.44|714.86|712.66|713.78|711.58|0
1636051500000|2021-11-04 18:45:00|714.86|712.66|714.64|712.44|715.29|713.09|714.21|712.01|0
1636051800000|2021-11-04 18:50:00|714.86|712.66|713.57|711.37|715.71|713.51|713.57|711.37|0
1636052100000|2021-11-04 18:55:00|713.78|711.58|711.63|709.43|714.64|712.44|711.42|709.22|0
1636052400000|2021-11-04 19:00:00|711.42|709.22|711.2|709|712.92|710.72|709.92|707.72|0
1636052700000|2021-11-04 19:05:00|710.99|708.79|710.77|708.57|711.84|709.64|709.7|707.5|0
1636053000000|2021-11-04 19:10:00|711.2|709|712.7|710.5|713.13|710.93|710.98|708.78|0
1636053300000|2021-11-04 19:15:00|712.91|710.71|712.91|710.71|713.56|711.36|711.41|709.21|0
1636053600000|2021-11-04 19:20:00|712.7|710.5|713.77|711.57|714.84|712.64|712.7|710.5|0
1636053900000|2021-11-04 19:25:00|713.98|711.78|713.12|710.92|714.84|712.64|712.69|710.49|0
1636054200000|2021-11-04 19:30:00|713.34|711.14|715.05|712.85|715.27|713.07|713.34|711.14|0
1636054500000|2021-11-04 19:35:00|714.84|712.64|712.9|710.7|715.27|713.07|712.9|710.7|0
1636054800000|2021-11-04 19:40:00|713.12|710.92|711.2|709|713.33|711.13|709.26|707.06|0
1636055100000|2021-11-04 19:45:00|711.41|709.21|715.49|713.29|715.49|713.29|710.77|708.57|0
1636055400000|2021-11-04 19:50:00|715.28|713.08|717.43|715.23|717.43|715.23|714.63|712.43|0
1636055700000|2021-11-04 19:55:00|716.78|714.58|720.23|718.03|720.66|718.46|714.84|712.64|0
1636056000000|2021-11-04 20:00:00|720.66|718.46|718.53|716.33|720.87|718.67|718.29|716.09|0
1636056300000|2021-11-04 20:05:00|718.75|716.55|718.75|716.55|719.61|717.41|718.32|716.12|0
1636056600000|2021-11-04 20:10:00|718.96|716.76|720.04|717.84|720.25|718.05|718.53|716.33|0
1636056900000|2021-11-04 20:15:00|720.02|717.42|720.24|717.64|720.45|717.85|719.59|716.99|0
1636057200000|2021-11-04 20:20:00|720.02|717.42|720.45|717.85|720.67|718.07|720.02|717.42|0
1636057500000|2021-11-04 20:25:00|720.66|718.06|720.45|717.85|720.66|718.06|720.45|717.85|0
1636057800000|2021-11-04 20:30:00|720.66|718.06|722.6|720|722.6|720|720.66|718.06|0
1636058100000|2021-11-04 20:35:00|722.82|720.22|720.44|717.84|723.03|720.43|720.44|717.84|0
1636058400000|2021-11-04 20:40:00|720.66|718.06|720.44|717.84|720.66|718.06|720.23|717.63|0
1636058700000|2021-11-04 20:45:00|720.23|717.63|719.58|716.98|720.87|718.27|719.58|716.98|0
1636059000000|2021-11-04 20:50:00|719.79|717.19|720.22|717.62|720.22|717.62|719.36|716.76|0
1636059300000|2021-11-04 20:55:00|720.44|717.84|720.11|717.51|720.87|718.27|719.79|717.19|0
1636059600000|2021-11-04 21:00:00|720.15|717.55|720.02|717.42|720.37|717.77|720.02|717.42|0
1636059900000|2021-11-04 21:05:00|719.99|717.39|720.11|717.51|720.15|717.55|719.86|717.26|0
1636060200000|2021-11-04 21:10:00|719.99|717.39|720.46|717.86|720.49|717.89|719.99|717.39|0
1636060500000|2021-11-04 21:15:00|720.43|717.83|720.45|717.85|720.46|717.86|720.39|717.79|0
1636061100000|2021-11-04 21:25:00|720.48|717.88|720.45|717.85|720.48|717.88|720.45|717.85|0
1636061400000|2021-11-04 21:30:00|720.48|717.88|720.52|717.92|720.52|717.92|720.45|717.85|0
1636061700000|2021-11-04 21:35:00|720.45|717.85|720.67|718.07|720.67|718.07|720.45|717.85|0
1636062000000|2021-11-04 21:40:00|719.63|717.03|720.35|717.75|720.35|717.75|719.63|717.03|0
1636062300000|2021-11-04 21:45:00|720.13|717.53|720.29|717.69|720.35|717.75|720.13|717.53|0
1636062600000|2021-11-04 21:50:00|720.13|717.53|720.32|717.72|720.32|717.72|720.13|717.53|0
1636062900000|2021-11-04 21:55:00|720.13|717.53|719.78|717.18|720.32|717.72|719.78|717.18|0
1636063200000|2021-11-04 22:00:00|719.22|716.62|718.69|716.09|719.76|717.16|718.36|715.76|0
1636063500000|2021-11-04 22:05:00|718.47|715.87|718.68|716.08|718.9|716.3|718.47|715.87|0
1636063800000|2021-11-04 22:10:00|718.9|716.3|719.54|716.94|719.54|716.94|718.9|716.3|0
1636064100000|2021-11-04 22:15:00|719.33|716.73|720.4|717.8|720.4|717.8|719.11|716.51|0
1636064400000|2021-11-04 22:20:00|719.97|717.37|721.48|718.88|721.48|718.88|719.97|717.37|0
1636064700000|2021-11-04 22:25:00|721.69|719.09|721.91|719.31|722.77|720.17|721.69|719.09|0
1636065000000|2021-11-04 22:30:00|722.12|719.52|721.69|719.09|722.56|719.96|721.48|718.88|0
1636065300000|2021-11-04 22:35:00|721.91|719.31|721.69|719.09|722.55|719.95|721.69|719.09|0
1636065600000|2021-11-04 22:40:00|721.47|718.87|721.04|718.44|721.47|718.87|720.83|718.23|0
1636065900000|2021-11-04 22:45:00|721.26|718.66|722.12|719.52|722.12|719.52|721.04|718.44|0
1636066200000|2021-11-04 22:50:00|722.33|719.73|721.47|718.87|722.55|719.95|721.25|718.65|0
1636066500000|2021-11-04 22:55:00|721.68|719.08|721.9|719.3|722.11|719.51|721.68|719.08|0
1636066800000|2021-11-04 23:00:00|722.11|719.51|721.68|719.08|722.11|719.51|721.25|718.65|0
1636067100000|2021-11-04 23:05:00|721.46|718.86|722.32|719.72|722.32|719.72|721.46|718.86|0
1636067400000|2021-11-04 23:10:00|722.11|719.51|721.89|719.29|722.32|719.72|721.89|719.29|0
1636067700000|2021-11-04 23:15:00|721.67|719.07|721.34|718.74|721.67|719.07|721.24|718.64|0
1636068000000|2021-11-04 23:20:00|721.24|718.64|721.02|718.42|721.24|718.64|720.59|717.99|0
1636068300000|2021-11-04 23:25:00|721.24|718.64|720.59|717.99|721.24|718.64|720.59|717.99|0
1636068600000|2021-11-04 23:30:00|720.81|718.21|722.1|719.5|722.31|719.71|720.59|717.99|0
1636068900000|2021-11-04 23:35:00|722.31|719.71|721.45|718.85|722.31|719.71|721.23|718.63|0
1636069200000|2021-11-04 23:40:00|721.23|718.63|721.88|719.28|722.31|719.71|721.23|718.63|0
1636069500000|2021-11-04 23:45:00|722.09|719.49|722.31|719.71|722.52|719.92|722.09|719.49|0
1636069800000|2021-11-04 23:50:00|722.52|719.92|723.6|721|723.6|721|722.52|719.92|0
1636070100000|2021-11-04 23:55:00|723.82|721.22|723.6|721|724.03|721.43|723.17|720.57|0
1636070400000|2021-11-05 00:00:00|723.81|721.21|722.73|720.13|723.81|721.21|722.52|719.92|0
1636070700000|2021-11-05 00:05:00|722.95|720.35|722.3|719.7|723.16|720.56|721.65|719.05|0
1636071000000|2021-11-05 00:10:00|722.19|719.59|721.43|718.83|722.51|719.91|721.43|718.83|0
1636071300000|2021-11-05 00:15:00|721.65|719.05|722.3|719.7|722.73|720.13|721.43|718.83|0
1636071600000|2021-11-05 00:20:00|722.08|719.48|722.08|719.48|722.29|719.69|721.43|718.83|0
1636071900000|2021-11-05 00:25:00|721.86|719.26|720.78|718.18|721.86|719.26|720.35|717.75|0
1636072200000|2021-11-05 00:30:00|720.57|717.97|719.27|716.67|720.78|718.18|719.27|716.67|0
1636072500000|2021-11-05 00:35:00|719.37|716.77|719.27|716.67|719.49|716.89|718.84|716.24|0
1636072800000|2021-11-05 00:40:00|719.05|716.45|719.48|716.88|719.48|716.88|718.41|715.81|0
1636073100000|2021-11-05 00:45:00|719.27|716.67|719.48|716.88|719.7|717.1|718.84|716.24|0
1636073400000|2021-11-05 00:50:00|719.26|716.66|719.48|716.88|719.48|716.88|718.83|716.23|0
1636073700000|2021-11-05 00:55:00|719.69|717.09|719.91|717.31|720.12|717.52|719.48|716.88|0
1636074000000|2021-11-05 01:00:00|720.12|717.52|717.97|715.37|720.12|717.52|717.97|715.37|0
1636074300000|2021-11-05 01:05:00|717.75|715.15|719.04|716.44|719.26|716.66|717.75|715.15|0
1636074600000|2021-11-05 01:10:00|719.26|716.66|719.69|717.09|719.9|717.3|718.82|716.22|0
1636074900000|2021-11-05 01:15:00|719.9|717.3|720.11|717.51|720.98|718.38|719.9|717.3|0
1636075200000|2021-11-05 01:20:00|719.9|717.3|720.76|718.16|720.97|718.37|719.68|717.08|0
1636075500000|2021-11-05 01:25:00|720.97|718.37|719.9|717.3|720.97|718.37|719.46|716.86|0
1636075800000|2021-11-05 01:30:00|719.46|716.86|718.39|715.79|719.78|717.18|718.39|715.79|0
1636076100000|2021-11-05 01:35:00|718.6|716|717.09|714.49|719.25|716.65|716.88|714.28|0
1636076400000|2021-11-05 01:40:00|717.31|714.71|717.74|715.14|718.17|715.57|717.09|714.49|0
1636076700000|2021-11-05 01:45:00|717.95|715.35|718.59|715.99|719.03|716.43|717.73|715.13|0
1636077000000|2021-11-05 01:50:00|718.81|716.21|718.16|715.56|719.03|716.43|717.95|715.35|0
1636077300000|2021-11-05 01:55:00|718.05|715.45|717.51|714.91|718.05|715.45|717.08|714.48|0
1636077600000|2021-11-05 02:00:00|717.4|714.8|717.94|715.34|718.05|715.45|717.08|714.48|0
1636077900000|2021-11-05 02:05:00|718.16|715.56|718.8|716.2|719.23|716.63|718.16|715.56|0
1636078200000|2021-11-05 02:10:00|719.02|716.42|718.8|716.2|719.23|716.63|718.58|715.98|0
1636078500000|2021-11-05 02:15:00|719.02|716.42|718.58|715.98|719.02|716.42|718.15|715.55|0
1636078800000|2021-11-05 02:20:00|718.8|716.2|718.8|716.2|718.8|716.2|718.15|715.55|0
1636079100000|2021-11-05 02:25:00|719.01|716.41|719.87|717.27|719.87|717.27|719.01|716.41|0
1636079400000|2021-11-05 02:30:00|719.66|717.06|719.01|716.41|719.87|717.27|719.01|716.41|0
1636079700000|2021-11-05 02:35:00|719.22|716.62|719.22|716.62|719.44|716.84|719.01|716.41|0
1636080000000|2021-11-05 02:40:00|719|716.4|719.65|717.05|719.87|717.27|719|716.4|0
1636080300000|2021-11-05 02:45:00|719.43|716.83|720.08|717.48|720.73|718.13|719.22|716.62|0
1636080600000|2021-11-05 02:50:00|720.18|717.58|720.08|717.48|720.29|717.69|719.86|717.26|0
1636080900000|2021-11-05 02:55:00|719.86|717.26|719.64|717.04|720.29|717.69|719.64|717.04|0
1636081200000|2021-11-05 03:00:00|720.07|717.47|720.07|717.47|720.72|718.12|719.64|717.04|0
1636081500000|2021-11-05 03:05:00|719.86|717.26|720.17|717.57|720.29|717.69|719.86|717.26|0
1636081800000|2021-11-05 03:10:00|720.29|717.69|720.28|717.68|720.5|717.9|719.85|717.25|0
1636082100000|2021-11-05 03:15:00|720.07|717.47|720.28|717.68|720.5|717.9|720.07|717.47|0
1636082400000|2021-11-05 03:20:00|720.07|717.47|720.06|717.46|720.5|717.9|719.85|717.25|0
1636082700000|2021-11-05 03:25:00|720.28|717.68|720.06|717.46|720.49|717.89|720.06|717.46|0
1636083000000|2021-11-05 03:30:00|719.85|717.25|720.06|717.46|720.28|717.68|719.85|717.25|0
1636083300000|2021-11-05 03:35:00|719.84|717.24|720.06|717.46|720.06|717.46|719.84|717.24|0
1636083600000|2021-11-05 03:40:00|719.84|717.24|718.76|716.16|719.84|717.24|718.33|715.73|0
1636083900000|2021-11-05 03:45:00|718.55|715.95|719.41|716.81|719.62|717.02|718.33|715.73|0
1636084200000|2021-11-05 03:50:00|719.62|717.02|719.84|717.24|719.84|717.24|719.41|716.81|0
1636084500000|2021-11-05 03:55:00|720.05|717.45|720.05|717.45|720.27|717.67|720.05|717.45|0
1636084800000|2021-11-05 04:00:00|719.94|717.34|720.05|717.45|720.05|717.45|719.83|717.23|0
1636085100000|2021-11-05 04:05:00|720.26|717.66|720.69|718.09|720.69|718.09|720.05|717.45|0
1636085400000|2021-11-05 04:10:00|720.48|717.88|720.69|718.09|720.91|718.31|720.48|717.88|0
1636085700000|2021-11-05 04:15:00|720.91|718.31|720.69|718.09|720.91|718.31|720.47|717.87|0
1636086000000|2021-11-05 04:20:00|720.47|717.87|720.47|717.87|720.69|718.09|720.47|717.87|0
1636086300000|2021-11-05 04:25:00|720.26|717.66|720.47|717.87|720.47|717.87|720.25|717.65|0
1636086600000|2021-11-05 04:30:00|720.68|718.08|720.9|718.3|721.11|718.51|720.47|717.87|0
1636086900000|2021-11-05 04:35:00|721.11|718.51|721.33|718.73|721.54|718.94|720.68|718.08|0
1636087200000|2021-11-05 04:40:00|721.11|718.51|720.89|718.29|721.11|718.51|720.68|718.08|0
1636087500000|2021-11-05 04:45:00|721.11|718.51|720.89|718.29|721.11|718.51|720.89|718.29|0
1636087800000|2021-11-05 04:50:00|721.11|718.51|721.11|718.51|721.11|718.51|720.89|718.29|0
1636088100000|2021-11-05 04:55:00|721.1|718.5|721.1|718.5|721.32|718.72|720.89|718.29|0
1636088400000|2021-11-05 05:00:00|720.99|718.39|720.89|718.29|721.32|718.72|720.89|718.29|0
1636088700000|2021-11-05 05:05:00|720.67|718.07|720.67|718.07|721.1|718.5|720.24|717.64|0
1636089000000|2021-11-05 05:10:00|720.45|717.85|720.55|717.95|720.88|718.28|720.24|717.64|0
1636089300000|2021-11-05 05:15:00|720.67|718.07|720.88|718.28|720.88|718.28|720.45|717.85|0
1636089600000|2021-11-05 05:20:00|720.66|718.06|720.45|717.85|720.88|718.28|720.45|717.85|0
1636089900000|2021-11-05 05:25:00|720.66|718.06|720.88|718.28|721.09|718.49|720.44|717.84|0
1636090200000|2021-11-05 05:30:00|721.09|718.49|720.66|718.06|721.09|718.49|720.66|718.06|0
1636090500000|2021-11-05 05:35:00|720.87|718.27|721.09|718.49|721.09|718.49|720.66|718.06|0
1636090800000|2021-11-05 05:40:00|720.87|718.27|720.65|718.05|720.87|718.27|720.65|718.05|0
1636091100000|2021-11-05 05:45:00|720.44|717.84|720.44|717.84|720.65|718.05|720.22|717.62|0
1636091400000|2021-11-05 05:50:00|720.65|718.05|721.27|718.67|721.7|719.1|720.65|718.05|0
1636091700000|2021-11-05 05:55:00|721.06|718.46|721.05|718.45|721.27|718.67|720.84|718.24|0
1636092000000|2021-11-05 06:00:00|720.41|717.81|721.05|718.45|721.48|718.88|720.19|717.59|0
1636092300000|2021-11-05 06:05:00|720.84|718.24|721.05|718.45|721.05|718.45|720.62|718.02|0
1636092600000|2021-11-05 06:10:00|720.83|718.23|721.26|718.66|721.48|718.88|720.62|718.02|0
1636092900000|2021-11-05 06:15:00|721.05|718.45|721.26|718.66|721.26|718.66|720.83|718.23|0
1636093200000|2021-11-05 06:20:00|721.05|718.45|720.4|717.8|721.05|718.45|720.4|717.8|0
1636093500000|2021-11-05 06:25:00|720.61|718.01|720.18|717.58|720.61|718.01|720.18|717.58|0
1636093800000|2021-11-05 06:30:00|719.97|717.37|719.75|717.15|720.18|717.58|719.75|717.15|0
1636094100000|2021-11-05 06:35:00|719.96|717.36|720.18|717.58|720.39|717.79|719.75|717.15|0
1636094400000|2021-11-05 06:40:00|720.39|717.79|720.6|718|720.61|718.01|720.17|717.57|0
1636094700000|2021-11-05 06:45:00|720.39|717.79|719.53|716.93|720.39|717.79|719.53|716.93|0
1636095000000|2021-11-05 06:50:00|719.41|716.81|719.95|717.35|719.96|717.36|719.31|716.71|0
1636095300000|2021-11-05 06:55:00|719.84|717.24|720.38|717.78|720.38|717.78|719.31|716.71|0
1636095600000|2021-11-05 07:00:00|720.17|717.57|719.31|716.71|720.17|717.57|718.88|716.28|0
1636095900000|2021-11-05 07:05:00|719.11|716.91|718.67|716.47|719.32|717.12|718.46|716.26|0
1636096200000|2021-11-05 07:10:00|718.46|716.26|718.46|716.26|718.89|716.69|718.24|716.04|0
1636096500000|2021-11-05 07:15:00|718.24|716.04|718.24|716.04|718.88|716.68|718.24|716.04|0
1636096800000|2021-11-05 07:20:00|718.34|716.14|718.67|716.47|718.88|716.68|718.24|716.04|0
1636097100000|2021-11-05 07:25:00|718.45|716.25|717.59|715.39|718.67|716.47|717.37|715.17|0
1636097400000|2021-11-05 07:30:00|717.37|715.17|716.08|713.88|717.59|715.39|716.08|713.88|0
1636097700000|2021-11-05 07:35:00|716.3|714.1|716.51|714.31|716.94|714.74|716.08|713.88|0
1636098000000|2021-11-05 07:40:00|716.29|714.09|716.72|714.52|716.94|714.74|715.86|713.66|0
1636098300000|2021-11-05 07:45:00|716.94|714.74|717.15|714.95|717.15|714.95|716.72|714.52|0
1636098600000|2021-11-05 07:50:00|717.37|715.17|717.58|715.38|717.58|715.38|717.36|715.16|0
1636098900000|2021-11-05 07:55:00|717.79|715.59|718.22|716.02|718.65|716.45|717.79|715.59|0
1636099200000|2021-11-05 08:00:00|718.65|716.45|720.16|717.96|720.16|717.96|718.44|716.24|0
1636099500000|2021-11-05 08:05:00|719.94|717.74|720.8|718.6|721.02|718.82|719.73|717.53|0
1636099800000|2021-11-05 08:10:00|720.9|718.7|722.52|720.32|722.74|720.54|719.29|717.09|0
1636100100000|2021-11-05 08:15:00|722.63|720.43|722.74|720.54|723.17|720.97|722.09|719.89|0
1636100400000|2021-11-05 08:20:00|722.84|720.64|723.17|720.97|723.38|721.18|722.3|720.1|0
1636100700000|2021-11-05 08:25:00|723.38|721.18|721.87|719.67|723.6|721.4|721.22|719.02|0
1636101000000|2021-11-05 08:30:00|722.09|719.89|721.65|719.45|722.09|719.89|721.01|718.81|0
1636101300000|2021-11-05 08:35:00|721.44|719.24|721.65|719.45|722.51|720.31|721.44|719.24|0
1636101600000|2021-11-05 08:40:00|721.43|719.23|721.86|719.66|722.08|719.88|721|718.8|0
1636101900000|2021-11-05 08:45:00|721.65|719.45|721.65|719.45|722.08|719.88|721.65|719.45|0
1636102200000|2021-11-05 08:50:00|721.86|719.66|721.86|719.66|722.08|719.88|721.64|719.44|0
1636102500000|2021-11-05 08:55:00|722.08|719.88|721.64|719.44|722.08|719.88|721|718.8|0
1636102800000|2021-11-05 09:00:00|721.86|719.66|723.8|721.6|724.01|721.81|721.86|719.66|0
1636103100000|2021-11-05 09:05:00|724.01|721.81|723.36|721.16|724.01|721.81|722.93|720.73|0
1636103400000|2021-11-05 09:10:00|723.58|721.38|723.36|721.16|723.58|721.38|722.93|720.73|0
1636103700000|2021-11-05 09:15:00|723.58|721.38|723.36|721.16|723.79|721.59|723.14|720.94|0
1636104000000|2021-11-05 09:20:00|723.57|721.37|723.46|721.26|724|721.8|723.36|721.16|0
1636104300000|2021-11-05 09:25:00|723.36|721.16|724.86|722.66|725.51|723.31|723.36|721.16|0
1636104600000|2021-11-05 09:30:00|725.08|722.88|725.29|723.09|725.73|723.53|724.86|722.66|0
1636104900000|2021-11-05 09:35:00|725.08|722.88|725.72|723.52|726.16|723.96|724.65|722.45|0
1636105200000|2021-11-05 09:40:00|725.51|723.31|726.37|724.17|726.59|724.39|725.51|723.31|0
1636105500000|2021-11-05 09:45:00|726.58|724.38|727.66|725.46|727.66|725.46|726.37|724.17|0
1636105800000|2021-11-05 09:50:00|727.45|725.25|727.88|725.68|728.53|726.33|727.45|725.25|0
1636106100000|2021-11-05 09:55:00|728.09|725.89|728.74|726.54|729.39|727.19|728.09|725.89|0
1636106400000|2021-11-05 10:00:00|729.82|727.62|729.07|726.87|730.34|728.14|729.07|726.87|0
1636106700000|2021-11-05 10:05:00|728.85|726.65|729.5|727.3|729.72|727.52|728.64|726.44|0
1636107000000|2021-11-05 10:10:00|729.72|727.52|729.28|727.08|729.72|727.52|729.07|726.87|0
1636107300000|2021-11-05 10:15:00|729.5|727.3|730.14|727.94|730.79|728.59|729.28|727.08|0
1636107600000|2021-11-05 10:20:00|730.36|728.16|730.79|728.59|731.01|728.81|730.14|727.94|0
1636107900000|2021-11-05 10:25:00|730.57|728.37|730.36|728.16|731.22|729.02|730.14|727.94|0
1636108200000|2021-11-05 10:30:00|730.14|727.94|729.92|727.72|730.14|727.94|729.49|727.29|0
1636108500000|2021-11-05 10:35:00|730.14|727.94|730.14|727.94|730.35|728.15|729.7|727.5|0
1636108800000|2021-11-05 10:40:00|730.35|728.15|729.59|727.39|730.35|728.15|729.49|727.29|0
1636109100000|2021-11-05 10:45:00|729.49|727.29|730.13|727.93|730.35|728.15|729.48|727.28|0
1636109400000|2021-11-05 10:50:00|730.35|728.15|731.21|729.01|731.43|729.23|730.13|727.93|0
1636109700000|2021-11-05 10:55:00|730.99|728.79|731.42|729.22|731.42|729.22|730.67|728.47|0
1636110000000|2021-11-05 11:00:00|731.21|729.01|731.21|729.01|731.86|729.66|730.56|728.36|0
1636110300000|2021-11-05 11:05:00|730.99|728.79|731.42|729.22|731.85|729.65|730.99|728.79|0
1636110600000|2021-11-05 11:10:00|731.64|729.44|730.44|728.24|732.93|730.73|729.91|727.71|0
1636110900000|2021-11-05 11:15:00|730.34|728.14|730.12|727.92|730.34|728.14|729.47|727.27|0
1636111200000|2021-11-05 11:20:00|729.47|727.27|728.82|726.62|730.12|727.92|728.82|726.62|0
1636111500000|2021-11-05 11:25:00|729.04|726.84|727.74|725.54|729.68|727.48|727.09|724.89|0
1636111800000|2021-11-05 11:30:00|727.52|725.32|729.03|726.83|729.68|727.48|727.2|725|0
1636112100000|2021-11-05 11:35:00|729.25|727.05|729.9|727.7|730.11|727.91|729.25|727.05|0
1636112400000|2021-11-05 11:40:00|730.11|727.91|730.21|728.01|730.33|728.13|729.46|727.26|0
1636112700000|2021-11-05 11:45:00|730.33|728.13|730.11|727.91|730.54|728.34|729.89|727.69|0
1636113000000|2021-11-05 11:50:00|729.89|727.69|729.89|727.69|729.89|727.69|729.24|727.04|0
1636113300000|2021-11-05 11:55:00|730.11|727.91|730.32|728.12|730.32|728.12|729.67|727.47|0
1636113600000|2021-11-05 12:00:00|730.75|728.55|729.67|727.47|730.75|728.55|729.45|727.25|0
1636113900000|2021-11-05 12:05:00|729.89|727.69|729.67|727.47|730.53|728.33|729.45|727.25|0
1636114200000|2021-11-05 12:10:00|729.45|727.25|730.1|727.9|730.96|728.76|729.45|727.25|0
1636114500000|2021-11-05 12:15:00|730.31|728.11|730.74|728.54|730.96|728.76|729.66|727.46|0
1636114800000|2021-11-05 12:20:00|730.53|728.33|731.17|728.97|731.17|728.97|730.31|728.11|0
1636115100000|2021-11-05 12:25:00|730.96|728.76|731.06|728.86|731.6|729.4|730.52|728.32|0
1636115400000|2021-11-05 12:30:00|730.96|728.76|735.93|733.73|736.15|733.95|729.66|727.46|0
1636115700000|2021-11-05 12:35:00|736.15|733.95|735.35|733.15|740.92|738.72|735.13|732.93|0
1636116000000|2021-11-05 12:40:00|735.56|733.36|736.21|734.01|737.3|735.1|734.91|732.71|0
1636116300000|2021-11-05 12:45:00|736.43|734.23|737.73|735.53|737.95|735.75|734.91|732.71|0
1636116600000|2021-11-05 12:50:00|737.95|735.75|739.25|737.05|739.25|737.05|736.86|734.66|0
1636116900000|2021-11-05 12:55:00|739.03|736.83|738.77|736.57|739.42|737.22|737.73|735.53|0
1636117200000|2021-11-05 13:00:00|738.98|736.78|738.98|736.78|739.63|737.43|737.46|735.26|0
1636117500000|2021-11-05 13:05:00|738.76|736.56|739.19|736.99|739.41|737.21|738.55|736.35|0
1636117800000|2021-11-05 13:10:00|739.41|737.21|739.84|737.64|739.84|737.64|738.33|736.13|0
1636118100000|2021-11-05 13:15:00|739.63|737.43|740.06|737.86|740.49|738.29|739.63|737.43|0
1636118400000|2021-11-05 13:20:00|740.28|738.08|742.88|740.68|743.09|740.89|740.27|738.07|0
1636118700000|2021-11-05 13:25:00|742.44|740.24|742.01|739.81|743.53|741.33|741.79|739.59|0
1636119000000|2021-11-05 13:30:00|743.74|741.54|745.48|743.28|745.7|743.5|739.84|737.64|0
1636119300000|2021-11-05 13:35:00|746.35|744.15|748.41|746.21|749.72|747.52|745.92|743.72|0
1636119600000|2021-11-05 13:40:00|748.84|746.64|752.1|749.9|752.32|750.12|748.84|746.64|0
1636119900000|2021-11-05 13:45:00|752.98|750.78|749.28|747.08|752.98|750.78|747.75|745.55|0
1636120200000|2021-11-05 13:50:00|750.15|747.95|748.4|746.2|750.15|747.95|747.97|745.77|0
1636120500000|2021-11-05 13:55:00|748.62|746.42|751.45|749.25|751.45|749.25|748.19|745.99|0
1636120800000|2021-11-05 14:00:00|751.66|749.46|754.93|752.73|755.15|752.95|750.79|748.59|0
1636121100000|2021-11-05 14:05:00|754.49|752.29|751.16|748.96|754.49|752.29|750.94|748.74|0
1636121400000|2021-11-05 14:10:00|751.38|749.18|752.6|750.4|753.25|751.05|748.89|746.69|0
1636121700000|2021-11-05 14:15:00|753.03|750.83|752.16|749.96|753.9|751.7|751.73|749.53|0
1636122000000|2021-11-05 14:20:00|751.73|749.53|750.64|748.44|752.16|749.96|750.64|748.44|0
1636122300000|2021-11-05 14:25:00|750.42|748.22|749.55|747.35|750.85|748.65|748.25|746.05|0
1636122600000|2021-11-05 14:30:00|749.77|747.57|749.55|747.35|751.5|749.3|749.55|747.35|0
1636122900000|2021-11-05 14:35:00|749.76|747.56|750.63|748.43|752.37|750.17|749.33|747.13|0
1636123200000|2021-11-05 14:40:00|750.85|748.65|751.5|749.3|752.15|749.95|749.76|747.56|0
1636123500000|2021-11-05 14:45:00|751.72|749.52|751.28|749.08|753.02|750.82|751.28|749.08|0
1636123800000|2021-11-05 14:50:00|751.5|749.3|751.71|749.51|752.37|750.17|751.06|748.86|0
1636124100000|2021-11-05 14:55:00|751.49|749.29|750.84|748.64|752.15|749.95|749.32|747.12|0
1636124400000|2021-11-05 15:00:00|751.06|748.86|749.97|747.77|751.93|749.73|749.97|747.77|0
1636124700000|2021-11-05 15:05:00|750.19|747.99|751.27|749.07|751.71|749.51|750.19|747.99|0
1636125000000|2021-11-05 15:10:00|751.49|749.29|751.05|748.85|752.58|750.38|750.83|748.63|0
1636125300000|2021-11-05 15:15:00|750.83|748.63|749.96|747.76|751.05|748.85|749.53|747.33|0
1636125600000|2021-11-05 15:20:00|749.75|747.55|749.31|747.11|750.4|748.2|748.66|746.46|0
1636125900000|2021-11-05 15:25:00|749.09|746.89|746.48|744.28|749.09|746.89|746.05|743.85|0
1636126200000|2021-11-05 15:30:00|746.27|744.07|748|745.8|748.87|746.67|746.27|744.07|0
1636126500000|2021-11-05 15:35:00|748.22|746.02|748.65|746.45|749.09|746.89|746.7|744.5|0
1636126800000|2021-11-05 15:40:00|748.87|746.67|747.35|745.15|748.87|746.67|746.7|744.5|0
1636127100000|2021-11-05 15:45:00|746.91|744.71|749.08|746.88|750.39|748.19|746.04|743.84|0
1636127400000|2021-11-05 15:50:00|748.86|746.66|746.26|744.06|749.3|747.1|745.39|743.19|0
1636127700000|2021-11-05 15:55:00|746.47|744.27|743.87|741.67|747.13|744.93|743.87|741.67|0
1636128000000|2021-11-05 16:00:00|743.44|741.24|745.82|743.62|746.47|744.27|743.44|741.24|0
1636128300000|2021-11-05 16:05:00|746.04|743.84|745.17|742.97|746.25|744.05|744.08|741.88|0
1636128600000|2021-11-05 16:10:00|744.95|742.75|744.51|742.31|746.25|744.05|743.65|741.45|0
1636128900000|2021-11-05 16:15:00|744.3|742.1|744.95|742.75|745.38|743.18|743.86|741.66|0
1636129200000|2021-11-05 16:20:00|745.16|742.96|744.94|742.74|746.03|743.83|744.73|742.53|0
1636129500000|2021-11-05 16:25:00|744.73|742.53|747.47|745.27|747.69|745.49|744.08|741.88|0
1636129800000|2021-11-05 16:30:00|747.25|745.05|748.33|746.13|748.55|746.35|747.25|745.05|0
1636130100000|2021-11-05 16:35:00|748.12|745.92|746.82|744.62|748.77|746.57|745.09|742.89|0
1636130400000|2021-11-05 16:40:00|747.03|744.83|744.65|742.45|747.03|744.83|744.65|742.45|0
1636130700000|2021-11-05 16:45:00|744.44|742.24|743.57|741.37|744.65|742.45|743.14|740.94|0
1636131000000|2021-11-05 16:50:00|743.79|741.59|744|741.8|744.65|742.45|742.06|739.86|0
1636131300000|2021-11-05 16:55:00|744.22|742.02|742.27|740.07|744.43|742.23|740.98|738.78|0
1636131600000|2021-11-05 17:00:00|742.49|740.29|743.35|741.15|743.78|741.58|741.19|738.99|0
1636131900000|2021-11-05 17:05:00|743.13|740.93|738.6|736.4|743.56|741.36|738.6|736.4|0
1636132200000|2021-11-05 17:10:00|738.81|736.61|736.66|734.46|739.46|737.26|735.37|733.17|0
1636132500000|2021-11-05 17:15:00|736.44|734.24|738.26|736.06|738.69|736.49|734.15|731.95|0
1636132800000|2021-11-05 17:20:00|738.05|735.85|733.35|731.15|738.26|736.06|733.35|731.15|0
1636133100000|2021-11-05 17:25:00|732.92|730.72|725.14|722.94|733.14|730.94|725.14|722.94|0
1636133400000|2021-11-05 17:30:00|725.35|723.15|733.51|731.31|734.15|731.95|725.35|723.15|0
1636133700000|2021-11-05 17:35:00|733.29|731.09|730.5|728.3|733.94|731.74|729.85|727.65|0
1636134000000|2021-11-05 17:40:00|730.71|728.51|730.06|727.86|731.57|729.37|729.21|727.01|0
1636134300000|2021-11-05 17:45:00|730.28|728.08|729.74|727.54|730.49|728.29|727.06|724.86|0
1636134600000|2021-11-05 17:50:00|729.42|727.22|733.71|731.51|733.93|731.73|729.2|727|0
1636134900000|2021-11-05 17:55:00|733.5|731.3|736.08|733.88|736.08|733.88|731.99|729.79|0
1636135200000|2021-11-05 18:00:00|735.86|733.66|736.72|734.52|736.94|734.74|734.14|731.94|0
1636135500000|2021-11-05 18:05:00|736.94|734.74|738.45|736.25|739.74|737.54|736.51|734.31|0
1636135800000|2021-11-05 18:10:00|738.23|736.03|739.74|737.54|740.17|737.97|737.37|735.17|0
1636136100000|2021-11-05 18:15:00|739.52|737.32|739.61|737.41|741.48|739.28|738.87|736.67|0
1636136400000|2021-11-05 18:20:00|739.39|737.19|735.51|733.31|740.04|737.84|735.51|733.31|0
1636136700000|2021-11-05 18:25:00|735.72|733.52|739.39|737.19|739.39|737.19|735.08|732.88|0
1636137000000|2021-11-05 18:30:00|739.17|736.97|738.74|736.54|739.6|737.4|737.88|735.68|0
1636137300000|2021-11-05 18:35:00|738.96|736.76|739.57|737.37|740.22|738.02|736.37|734.17|0
1636137600000|2021-11-05 18:40:00|739.68|737.48|739.14|736.94|740.22|738.02|738.28|736.08|0
1636137900000|2021-11-05 18:45:00|739.36|737.16|740|737.8|741.08|738.88|739.14|736.94|0
1636138200000|2021-11-05 18:50:00|740.22|738.02|740.86|738.66|741.08|738.88|738.92|736.72|0
1636138500000|2021-11-05 18:55:00|741.08|738.88|740.21|738.01|741.08|738.88|739.35|737.15|0
1636138800000|2021-11-05 19:00:00|741.07|738.87|735.68|733.48|741.07|738.87|734.18|731.98|0
1636139100000|2021-11-05 19:05:00|735.47|733.27|738.48|736.28|738.91|736.71|734.39|732.19|0
1636139400000|2021-11-05 19:10:00|738.7|736.5|739.77|737.57|739.77|737.57|737.62|735.42|0
1636139700000|2021-11-05 19:15:00|739.34|737.14|738.91|736.71|739.77|737.57|737.4|735.2|0
1636140000000|2021-11-05 19:20:00|738.69|736.49|737.61|735.41|738.91|736.71|736.11|733.91|0
1636140300000|2021-11-05 19:25:00|737.83|735.63|736.54|734.34|737.83|735.63|735.03|732.83|0
1636140600000|2021-11-05 19:30:00|736.64|734.44|741.28|739.08|741.28|739.08|735.67|733.47|0
1636140900000|2021-11-05 19:35:00|741.49|739.29|743|740.8|744.3|742.1|741.28|739.08|0
1636141200000|2021-11-05 19:40:00|743.22|741.02|738.9|736.7|743.22|741.02|738.25|736.05|0
1636141500000|2021-11-05 19:45:00|738.68|736.48|737.82|735.62|741.27|739.07|737.6|735.4|0
1636141800000|2021-11-05 19:50:00|738.25|736.05|737.39|735.19|741.05|738.85|736.96|734.76|0
1636142100000|2021-11-05 19:55:00|737.17|734.97|737.38|735.18|739.97|737.77|736.52|734.32|0
1636142400000|2021-11-05 20:00:00|738.46|736.26|737.6|735.4|738.68|736.48|734.8|732.6|0
1636142700000|2021-11-05 20:05:00|737.17|734.97|736.09|733.89|737.6|735.4|735.44|733.24|0
1636143000000|2021-11-05 20:10:00|735.87|733.67|733.93|731.73|735.87|733.67|733.93|731.73|0
1636358700000|2021-11-08 08:05:00|736.43|734.23|734.81|732.61|736.64|734.44|734.49|732.29|0
1636359000000|2021-11-08 08:10:00|734.92|732.72|736.21|734.01|736.42|734.22|734.06|731.86|0
1636359300000|2021-11-08 08:15:00|735.99|733.79|736.2|734|738.36|736.16|735.99|733.79|0
1636359600000|2021-11-08 08:20:00|735.99|733.79|735.34|733.14|735.99|733.79|734.7|732.5|0
1636359900000|2021-11-08 08:25:00|735.13|732.93|735.55|733.35|735.98|733.78|734.27|732.07|0
1636360200000|2021-11-08 08:30:00|735.77|733.57|735.44|733.24|735.98|733.78|734.91|732.71|0
1636360500000|2021-11-08 08:35:00|735.55|733.35|735.98|733.78|737.06|734.86|735.23|733.03|0
1636360800000|2021-11-08 08:40:00|736.19|733.99|737.27|735.07|737.27|735.07|735.55|733.35|0
1636361100000|2021-11-08 08:45:00|737.48|735.28|737.48|735.28|737.48|735.28|736.41|734.21|0
1636361400000|2021-11-08 08:50:00|737.7|735.5|738.99|736.79|739.2|737|737.26|735.06|0
1636361700000|2021-11-08 08:55:00|739.2|737|739.2|737|739.95|737.75|738.55|736.35|0
1636362000000|2021-11-08 09:00:00|739.41|737.21|741.13|738.93|741.57|739.37|738.77|736.57|0
1636362300000|2021-11-08 09:05:00|740.92|738.72|740.27|738.07|740.92|738.72|739.84|737.64|0
1636362600000|2021-11-08 09:10:00|740.06|737.86|741.78|739.58|741.99|739.79|740.05|737.85|0
1636362900000|2021-11-08 09:15:00|741.99|739.79|740.58|738.38|741.99|739.79|739.69|737.49|0
1636363200000|2021-11-08 09:20:00|740.79|738.59|741.44|739.24|741.44|739.24|740.79|738.59|0
1636363500000|2021-11-08 09:25:00|741.65|739.45|740.79|738.59|741.65|739.45|740.79|738.59|0
1636363800000|2021-11-08 09:30:00|741|738.8|741.1|738.9|741.87|739.67|740.79|738.59|0
1636364100000|2021-11-08 09:35:00|741|738.8|740.17|737.97|741|738.8|739.31|737.11|0
1636364400000|2021-11-08 09:40:00|739.96|737.76|739.31|737.11|739.96|737.76|738.88|736.68|0
1636364700000|2021-11-08 09:45:00|739.52|737.32|739.52|737.32|739.74|737.54|738.87|736.67|0
1636365000000|2021-11-08 09:50:00|739.41|737.21|739.09|736.89|739.52|737.32|738.65|736.45|0
1636365300000|2021-11-08 09:55:00|739.3|737.1|739.08|736.88|739.73|737.53|738.65|736.45|0
1636365600000|2021-11-08 10:00:00|738.87|736.67|738.87|736.67|739.3|737.1|738.65|736.45|0
1636365900000|2021-11-08 10:05:00|739.08|736.88|738.22|736.02|739.08|736.88|738|735.8|0
1636366200000|2021-11-08 10:10:00|738|735.8|738.43|736.23|738.65|736.45|737.78|735.58|0
1636366500000|2021-11-08 10:15:00|738.65|736.45|739.29|737.09|739.29|737.09|738.43|736.23|0
1636366800000|2021-11-08 10:20:00|739.51|737.31|739.72|737.52|739.72|737.52|738.86|736.66|0
1636367100000|2021-11-08 10:25:00|739.5|737.3|741.02|738.82|741.23|739.03|739.5|737.3|0
1636367400000|2021-11-08 10:30:00|740.8|738.6|740.58|738.38|741.02|738.82|740.37|738.17|0
1636367700000|2021-11-08 10:35:00|740.36|738.16|741.44|739.24|741.66|739.46|740.36|738.16|0
1636368000000|2021-11-08 10:40:00|741.55|739.35|740.14|737.94|741.66|739.46|740.14|737.94|0
1636368300000|2021-11-08 10:45:00|740.36|738.16|739.06|736.86|740.46|738.26|739.06|736.86|0
1636368600000|2021-11-08 10:50:00|739.28|737.08|739.71|737.51|739.71|737.51|739.06|736.86|0
1636368900000|2021-11-08 10:55:00|739.49|737.29|740.14|737.94|740.35|738.15|739.49|737.29|0
1636369200000|2021-11-08 11:00:00|740.35|738.15|740.35|738.15|740.67|738.47|740.35|738.15|0
1636369500000|2021-11-08 11:05:00|740.57|738.37|740.57|738.37|741|738.8|740.35|738.15|0
1636369800000|2021-11-08 11:10:00|740.35|738.15|739.92|737.72|740.57|738.37|739.7|737.5|0
1636370100000|2021-11-08 11:15:00|740.13|737.93|740.35|738.15|740.78|738.58|739.92|737.72|0
1636370400000|2021-11-08 11:20:00|740.56|738.36|739.58|737.38|740.99|738.79|739.48|737.28|0
1636370700000|2021-11-08 11:25:00|739.7|737.5|740.56|738.36|740.77|738.57|739.7|737.5|0
1636371000000|2021-11-08 11:30:00|740.77|738.57|740.56|738.36|740.77|738.57|740.34|738.14|0
1636371300000|2021-11-08 11:35:00|740.77|738.57|740.99|738.79|741.42|739.22|740.56|738.36|0
1636371600000|2021-11-08 11:40:00|741.2|739|741.42|739.22|741.63|739.43|740.98|738.78|0
1636371900000|2021-11-08 11:45:00|741.63|739.43|741.2|739|741.63|739.43|740.98|738.78|0
1636372200000|2021-11-08 11:50:00|741.3|739.1|741.2|739|741.63|739.43|740.98|738.78|0
1636372500000|2021-11-08 11:55:00|741.08|738.88|740.98|738.78|741.41|739.21|740.98|738.78|0
1636372800000|2021-11-08 12:00:00|741.19|738.99|740.11|737.91|741.19|738.99|739.03|736.83|0
1636373100000|2021-11-08 12:05:00|740.33|738.13|739.46|737.26|740.33|738.13|739.46|737.26|0
1636373400000|2021-11-08 12:10:00|739.24|737.04|740.32|738.12|740.32|738.12|739.24|737.04|0
1636373700000|2021-11-08 12:15:00|740.54|738.34|740.54|738.34|740.97|738.77|740.54|738.34|0
1636374000000|2021-11-08 12:20:00|740.64|738.44|740.1|737.9|740.75|738.55|740.1|737.9|0
1636374300000|2021-11-08 12:25:00|740.32|738.12|740.32|738.12|740.53|738.33|739.88|737.68|0
1636374600000|2021-11-08 12:30:00|740.75|738.55|740.53|738.33|741.83|739.63|740.31|738.11|0
1636374900000|2021-11-08 12:35:00|740.75|738.55|740.74|738.54|741.18|738.98|740.74|738.54|0
1636375200000|2021-11-08 12:40:00|740.96|738.76|740.09|737.89|740.96|738.76|739.66|737.46|0
1636375500000|2021-11-08 12:45:00|739.88|737.68|739.44|737.24|740.09|737.89|739.01|736.81|0
1636375800000|2021-11-08 12:50:00|739.23|737.03|739.44|737.24|739.66|737.46|739.01|736.81|0
1636376100000|2021-11-08 12:55:00|739.55|737.35|739.44|737.24|739.55|737.35|738.79|736.59|0
1636376400000|2021-11-08 13:00:00|739.66|737.46|740.3|738.1|740.3|738.1|739.44|737.24|0
1636376700000|2021-11-08 13:05:00|740.09|737.89|741.16|738.96|741.81|739.61|739.87|737.67|0
1636377000000|2021-11-08 13:10:00|741.38|739.18|741.59|739.39|741.6|739.4|740.73|738.53|0
1636377300000|2021-11-08 13:15:00|741.48|739.28|741.59|739.39|741.81|739.61|741.38|739.18|0
1636377600000|2021-11-08 13:20:00|741.81|739.61|742.45|740.25|742.67|740.47|741.59|739.39|0
1636377900000|2021-11-08 13:25:00|742.67|740.47|743.21|741.01|743.54|741.34|742.45|740.25|0
1636378200000|2021-11-08 13:30:00|743.32|741.12|743.1|740.9|743.32|741.12|742.45|740.25|0
1636378500000|2021-11-08 13:35:00|742.88|740.68|744.18|741.98|744.4|742.2|742.88|740.68|0
1636378800000|2021-11-08 13:40:00|744.4|742.2|744.61|742.41|744.83|742.63|743.53|741.33|0
1636379100000|2021-11-08 13:45:00|744.39|742.19|744.39|742.19|744.83|742.63|744.18|741.98|0
1636379400000|2021-11-08 13:50:00|744.61|742.41|745.04|742.84|745.26|743.06|744.61|742.41|0
1636379700000|2021-11-08 13:55:00|745.26|743.06|746.12|743.92|746.12|743.92|745.26|743.06|0
1636380000000|2021-11-08 14:00:00|745.9|743.7|745.68|743.48|746.34|744.14|745.25|743.05|0
1636380300000|2021-11-08 14:05:00|745.9|743.7|746.12|743.92|746.33|744.13|745.47|743.27|0
1636380600000|2021-11-08 14:10:00|746.33|744.13|748.06|745.86|748.06|745.86|746.12|743.92|0
1636380900000|2021-11-08 14:15:00|747.85|745.65|747.63|745.43|748.06|745.86|746.76|744.56|0
1636381200000|2021-11-08 14:20:00|747.85|745.65|749.58|747.38|749.8|747.6|747.41|745.21|0
1636381500000|2021-11-08 14:25:00|749.14|746.94|747.62|745.42|749.36|747.16|747.62|745.42|0
1636381800000|2021-11-08 14:30:00|748.27|746.07|751.1|748.9|753.05|750.85|746.11|743.91|0
1636382100000|2021-11-08 14:35:00|750.45|748.25|745.71|743.51|753.68|751.48|745.5|743.3|0
1636382400000|2021-11-08 14:40:00|746.36|744.16|747.44|745.24|749.17|746.97|745.71|743.51|0
1636382700000|2021-11-08 14:45:00|747.66|745.46|748.09|745.89|748.52|746.32|745.06|742.86|0
1636383000000|2021-11-08 14:50:00|748.31|746.11|746.57|744.37|749.17|746.97|745.06|742.86|0
1636383300000|2021-11-08 14:55:00|746.36|744.16|746.79|744.59|746.79|744.59|742.9|740.7|0
1636383600000|2021-11-08 15:00:00|746.57|744.37|741.81|739.61|747|744.8|741.6|739.4|0
1636383900000|2021-11-08 15:05:00|742.03|739.83|742.89|740.69|744.62|742.42|742.03|739.83|0
1636384200000|2021-11-08 15:10:00|742.68|740.48|745.27|743.07|746.35|744.15|742.68|740.48|0
1636384500000|2021-11-08 15:15:00|745.7|743.5|747.43|745.23|748.08|745.88|745.48|743.28|0
1636384800000|2021-11-08 15:20:00|747.64|745.44|748.86|746.66|750.59|748.39|747.64|745.44|0
1636385100000|2021-11-08 15:25:00|748.64|746.44|747.35|745.15|750.59|748.39|747.13|744.93|0
1636385400000|2021-11-08 15:30:00|747.13|744.93|748.21|746.01|749.94|747.74|746.27|744.07|0
1636385700000|2021-11-08 15:35:00|748.42|746.22|745.18|742.98|749.5|747.3|744.97|742.77|0
1636386000000|2021-11-08 15:40:00|745.4|743.2|743.89|741.69|746.05|743.85|741.09|738.89|0
1636386300000|2021-11-08 15:45:00|743.67|741.47|747.98|745.78|747.98|745.78|743.24|741.04|0
1636386600000|2021-11-08 15:50:00|747.77|745.57|746.04|743.84|747.77|745.57|745.39|743.19|0
1636386900000|2021-11-08 15:55:00|745.82|743.62|744.31|742.11|746.04|743.84|744.1|741.9|0
1636387200000|2021-11-08 16:00:00|744.42|742.22|745.39|743.19|746.04|743.84|743.23|741.03|0
1636387500000|2021-11-08 16:05:00|745.17|742.97|743.23|741.03|745.17|742.97|741.51|739.31|0
1636387800000|2021-11-08 16:10:00|743.01|740.81|741.5|739.3|743.66|741.46|741.29|739.09|0
1636388100000|2021-11-08 16:15:00|741.72|739.52|744.52|742.32|744.74|742.54|740.86|738.66|0
1636388400000|2021-11-08 16:20:00|744.3|742.1|744.52|742.32|745.6|743.4|743.66|741.46|0
1636388700000|2021-11-08 16:25:00|744.95|742.75|745.59|743.39|746.89|744.69|744.73|742.53|0
1636389000000|2021-11-08 16:30:00|746.24|744.04|744.94|742.74|746.56|744.36|744.08|741.88|0
1636389300000|2021-11-08 16:35:00|744.72|742.52|743.43|741.23|745.8|743.6|743|740.8|0
1636389600000|2021-11-08 16:40:00|743.64|741.44|742.45|740.25|743.86|741.66|742.35|740.15|0
1636389900000|2021-11-08 16:45:00|742.35|740.15|741.7|739.5|743.42|741.22|741.7|739.5|0
1636390200000|2021-11-08 16:50:00|741.91|739.71|741.48|739.28|742.13|739.93|740.19|737.99|0
1636390500000|2021-11-08 16:55:00|741.7|739.5|740.4|738.2|741.7|739.5|739.54|737.34|0
1636390800000|2021-11-08 17:00:00|740.62|738.42|736.96|734.76|741.26|739.06|736.96|734.76|0
1636391100000|2021-11-08 17:05:00|737.17|734.97|738.62|736.42|739.11|736.91|737.17|734.97|0
1636391400000|2021-11-08 17:10:00|738.84|736.64|737.76|735.56|739.7|737.5|737.54|735.34|0
1636391700000|2021-11-08 17:15:00|737.97|735.77|741.27|739.07|741.92|739.72|736.9|734.7|0
1636392000000|2021-11-08 17:20:00|741.49|739.29|741.27|739.07|742.13|739.93|740.41|738.21|0
1636392300000|2021-11-08 17:25:00|741.49|739.29|741.48|739.28|742.13|739.93|740.84|738.64|0
1636392600000|2021-11-08 17:30:00|741.27|739.07|742.56|740.36|742.99|740.79|739.76|737.56|0
1636392900000|2021-11-08 17:35:00|742.77|740.57|739.76|737.56|742.99|740.79|739.76|737.56|0
1636393200000|2021-11-08 17:40:00|739.54|737.34|741.26|739.06|741.69|739.49|739.54|737.34|0
1636393500000|2021-11-08 17:45:00|741.48|739.28|740.83|738.63|742.34|740.14|740.4|738.2|0
1636393800000|2021-11-08 17:50:00|740.61|738.41|739.97|737.77|740.83|738.63|739.54|737.34|0
1636394100000|2021-11-08 17:55:00|740.4|738.2|741.47|739.27|741.47|739.27|738.25|736.05|0
1636394400000|2021-11-08 18:00:00|741.68|739.48|740.82|738.62|741.79|739.59|740.18|737.98|0
1636394700000|2021-11-08 18:05:00|741.25|739.05|740.82|738.62|741.9|739.7|740.61|738.41|0
1636395000000|2021-11-08 18:10:00|741.04|738.84|742.75|740.55|744.04|741.84|740.39|738.19|0
1636395300000|2021-11-08 18:15:00|742.54|740.34|743.4|741.2|743.4|741.2|741.68|739.48|0
1636395600000|2021-11-08 18:20:00|743.18|740.98|744.04|741.84|744.47|742.27|743.18|740.98|0
1636395900000|2021-11-08 18:25:00|743.82|741.62|743.61|741.41|744.68|742.48|743.39|741.19|0
1636396200000|2021-11-08 18:30:00|743.39|741.19|742.31|740.11|744.25|742.05|742.31|740.11|0
1636396500000|2021-11-08 18:35:00|742.53|740.33|743.17|740.97|743.6|741.4|741.88|739.68|0
1636396800000|2021-11-08 18:40:00|743.28|741.08|744.03|741.83|744.03|741.83|742.53|740.33|0
1636397100000|2021-11-08 18:45:00|743.82|741.62|744.03|741.83|744.78|742.58|742.74|740.54|0
1636397400000|2021-11-08 18:50:00|743.81|741.61|744.89|742.69|745.1|742.9|743.81|741.61|0
1636397700000|2021-11-08 18:55:00|744.67|742.47|745.1|742.9|745.75|743.55|744.67|742.47|0
1636398000000|2021-11-08 19:00:00|744.88|742.68|747.04|744.84|747.25|745.05|744.88|742.68|0
1636398300000|2021-11-08 19:05:00|746.82|744.62|747.25|745.05|747.9|745.7|746.17|743.97|0
1636398600000|2021-11-08 19:10:00|747.46|745.26|746.17|743.97|747.46|745.26|745.96|743.76|0
1636398900000|2021-11-08 19:15:00|746.39|744.19|747.68|745.48|748.54|746.34|746.17|743.97|0
1636399200000|2021-11-08 19:20:00|748.11|745.91|745.52|743.32|748.11|745.91|744.66|742.46|0
1636399500000|2021-11-08 19:25:00|745.41|743.21|744.44|742.24|745.41|743.21|744.01|741.81|0
1636399800000|2021-11-08 19:30:00|744.23|742.03|746.38|744.18|747.45|745.25|744.23|742.03|0
1636400100000|2021-11-08 19:35:00|746.16|743.96|746.37|744.17|746.38|744.18|745.51|743.31|0
1636400400000|2021-11-08 19:40:00|746.59|744.39|747.45|745.25|747.45|745.25|746.16|743.96|0
1636400700000|2021-11-08 19:45:00|747.23|745.03|747.23|745.03|748.1|745.9|746.8|744.6|0
1636401000000|2021-11-08 19:50:00|747.45|745.25|746.37|744.17|747.66|745.46|746.37|744.17|0
1636401300000|2021-11-08 19:55:00|746.47|744.27|748.74|746.54|748.74|746.54|746.37|744.17|0
1636401600000|2021-11-08 20:00:00|748.52|746.32|748.3|746.1|748.74|746.54|747.23|745.03|0
1636401900000|2021-11-08 20:05:00|748.52|746.32|746.56|744.36|749.27|747.07|745.88|743.68|0
1636402200000|2021-11-08 20:10:00|746.45|744.25|746.13|743.93|746.78|744.58|744.62|742.42|0
1636402500000|2021-11-08 20:15:00|746.34|744.14|745.91|743.71|746.56|744.36|745.27|743.07|0
1636402800000|2021-11-08 20:20:00|746.34|744.14|745.69|743.49|747.42|745.22|745.48|743.28|0
1636403100000|2021-11-08 20:25:00|745.91|743.71|744.4|742.2|745.91|743.71|742.89|740.69|0
1636403400000|2021-11-08 20:30:00|744.28|742.08|745.04|742.84|745.47|743.27|743.53|741.33|0
1636403700000|2021-11-08 20:35:00|744.83|742.63|745.69|743.49|746.34|744.14|744.61|742.41|0
1636404000000|2021-11-08 20:40:00|745.47|743.27|742.02|739.82|745.47|743.27|742.02|739.82|0
1636404300000|2021-11-08 20:45:00|742.23|740.03|739.86|737.66|742.23|740.03|739.65|737.45|0
1636404600000|2021-11-08 20:50:00|741.8|739.6|744.82|742.62|745.68|743.48|741.37|739.17|0
1636404900000|2021-11-08 20:55:00|745.03|742.83|742.87|740.67|745.25|743.05|742.23|740.03|0
1636405200000|2021-11-08 21:00:00|743.09|740.89|739.64|737.44|744.17|741.97|738.57|736.37|0
1636405500000|2021-11-08 21:05:00|739.86|737.66|740.5|738.3|740.72|738.52|739.64|737.44|0
1636405800000|2021-11-08 21:10:00|740.6|738.4|741.79|739.59|742.22|740.02|740.07|737.87|0
1636406100000|2021-11-08 21:15:00|741.13|738.53|740.05|737.45|741.13|738.53|740.05|737.45|0
1636406400000|2021-11-08 21:20:00|739.84|737.24|740.48|737.88|740.7|738.1|739.83|737.23|0
1636406700000|2021-11-08 21:25:00|740.26|737.66|740.05|737.45|740.91|738.31|740.05|737.45|0
1636407000000|2021-11-08 21:30:00|740.26|737.66|740.69|738.09|741.34|738.74|740.05|737.45|0
1636407300000|2021-11-08 21:35:00|740.47|737.87|740.26|737.66|740.58|737.98|740.04|737.44|0
1636407600000|2021-11-08 21:40:00|740.47|737.87|740.9|738.3|741.33|738.73|740.47|737.87|0
1636407900000|2021-11-08 21:45:00|741.12|738.52|740.68|738.08|741.33|738.73|740.47|737.87|0
1636408200000|2021-11-08 21:50:00|740.9|738.3|741.54|738.94|741.76|739.16|740.9|738.3|0
1636408500000|2021-11-08 21:55:00|741.33|738.73|741.21|738.61|741.76|739.16|740.89|738.29|0
1636408800000|2021-11-08 22:00:00|741.1|738.5|741.07|738.47|741.23|738.63|741.07|738.47|0
1636409100000|2021-11-08 22:05:00|741.04|738.44|740.72|738.12|741.32|738.72|740.69|738.09|0
1636409400000|2021-11-08 22:10:00|740.69|738.09|740.69|738.09|740.79|738.19|740.69|738.09|0
1636410000000|2021-11-08 22:20:00|740.75|738.15|740.69|738.09|740.75|738.15|740.5|737.9|0
1636410300000|2021-11-08 22:25:00|740.71|738.11|740.36|737.76|740.75|738.15|740.36|737.76|0
1636410600000|2021-11-08 22:30:00|740.34|737.74|740.62|738.02|740.62|738.02|740.34|737.74|0
1636410900000|2021-11-08 22:35:00|740.53|737.93|740.45|737.85|740.59|737.99|740.43|737.83|0
1636411200000|2021-11-08 22:40:00|740.49|737.89|740.52|737.92|740.52|737.92|740.43|737.83|0
1636411500000|2021-11-08 22:45:00|740.49|737.89|740.58|737.98|740.58|737.98|740.45|737.85|0
1636411800000|2021-11-08 22:50:00|740.48|737.88|740.1|737.5|740.48|737.88|740.1|737.5|0
1636412100000|2021-11-08 22:55:00|740.26|737.66|740.26|737.66|740.26|737.66|740.04|737.44|0
1636412400000|2021-11-08 23:00:00|740.76|738.16|740.44|737.84|741.4|738.8|739.58|736.98|0
1636412700000|2021-11-08 23:05:00|740.22|737.62|740.43|737.83|740.44|737.84|740|737.4|0
1636413000000|2021-11-08 23:10:00|740.54|737.94|738.92|736.32|740.65|738.05|738.71|736.11|0
1636413300000|2021-11-08 23:15:00|739.14|736.54|737.63|735.03|739.35|736.75|737.63|735.03|0
1636413600000|2021-11-08 23:20:00|737.85|735.25|738.06|735.46|738.28|735.68|737.63|735.03|0
1636413900000|2021-11-08 23:25:00|738.27|735.67|739.56|736.96|739.56|736.96|738.27|735.67|0
1636414200000|2021-11-08 23:30:00|739.78|737.18|739.56|736.96|739.78|737.18|739.02|736.42|0
1636414500000|2021-11-08 23:35:00|739.35|736.75|739.34|736.74|739.99|737.39|739.13|736.53|0
1636414800000|2021-11-08 23:40:00|739.56|736.96|739.99|737.39|740.42|737.82|739.56|736.96|0
1636415100000|2021-11-08 23:45:00|739.88|737.28|739.12|736.52|740.85|738.25|739.12|736.52|0
1636415400000|2021-11-08 23:50:00|738.91|736.31|738.48|735.88|739.34|736.74|738.26|735.66|0
1636415700000|2021-11-08 23:55:00|738.26|735.66|738.36|735.76|739.12|736.52|738.05|735.45|0
1636416000000|2021-11-09 00:00:00|738.47|735.87|738.26|735.66|738.9|736.3|737.4|734.8|0
1636416300000|2021-11-09 00:05:00|738.47|735.87|739|736.4|739.55|736.95|738.36|735.76|0
1636416600000|2021-11-09 00:10:00|738.9|736.3|737.82|735.22|739.12|736.52|737.82|735.22|0
1636416900000|2021-11-09 00:15:00|737.61|735.01|735.46|732.86|737.61|735.01|735.46|732.86|0
1636417200000|2021-11-09 00:20:00|735.67|733.07|736.53|733.93|736.53|733.93|735.67|733.07|0
1636417500000|2021-11-09 00:25:00|736.31|733.71|734.16|731.56|736.31|733.71|733.95|731.35|0
1636417800000|2021-11-09 00:30:00|734.38|731.78|733.52|730.92|734.81|732.21|733.3|730.7|0
1636418100000|2021-11-09 00:35:00|733.73|731.13|733.73|731.13|734.59|731.99|733.08|730.48|0
1636418400000|2021-11-09 00:40:00|734.16|731.56|733.73|731.13|734.37|731.77|733.51|730.91|0
1636418700000|2021-11-09 00:45:00|733.94|731.34|734.15|731.55|734.15|731.55|733.51|730.91|0
1636419000000|2021-11-09 00:50:00|733.94|731.34|733.72|731.12|733.94|731.34|733.29|730.69|0
1636419300000|2021-11-09 00:55:00|733.51|730.91|733.07|730.47|733.51|730.91|732.43|729.83|0
1636419600000|2021-11-09 01:00:00|733.29|730.69|732.43|729.83|733.5|730.9|732.21|729.61|0
1636419900000|2021-11-09 01:05:00|732.64|730.04|732.64|730.04|732.86|730.26|732.21|729.61|0
1636420200000|2021-11-09 01:10:00|732.86|730.26|733.5|730.9|733.5|730.9|732.64|730.04|0
1636420500000|2021-11-09 01:15:00|733.71|731.11|733.92|731.32|734.14|731.54|733.28|730.68|0
1636420800000|2021-11-09 01:20:00|734.03|731.43|733.92|731.32|734.14|731.54|733.28|730.68|0
1636421100000|2021-11-09 01:25:00|733.71|731.11|733.28|730.68|733.71|731.11|733.06|730.46|0
1636421400000|2021-11-09 01:30:00|733.06|730.46|732.2|729.6|733.28|730.68|731.99|729.39|0
1636421700000|2021-11-09 01:35:00|732.42|729.82|732.63|730.03|732.84|730.24|731.34|728.74|0
1636422000000|2021-11-09 01:40:00|732.73|730.13|732.2|729.6|732.84|730.24|731.98|729.38|0
1636422300000|2021-11-09 01:45:00|731.98|729.38|732.62|730.02|733.05|730.45|731.77|729.17|0
1636422600000|2021-11-09 01:50:00|732.41|729.81|733.05|730.45|733.27|730.67|732.41|729.81|0
1636422900000|2021-11-09 01:55:00|732.84|730.24|732.62|730.02|733.26|730.66|731.76|729.16|0
1636423200000|2021-11-09 02:00:00|732.83|730.23|733.48|730.88|733.91|731.31|732.4|729.8|0
1636423500000|2021-11-09 02:05:00|733.69|731.09|733.69|731.09|733.9|731.3|733.48|730.88|0
1636423800000|2021-11-09 02:10:00|733.79|731.19|734.76|732.16|735.19|732.59|733.79|731.19|0
1636424100000|2021-11-09 02:15:00|734.97|732.37|735.19|732.59|735.19|732.59|734.54|731.94|0
1636424400000|2021-11-09 02:20:00|734.97|732.37|734.97|732.37|735.19|732.59|734.76|732.16|0
1636424700000|2021-11-09 02:25:00|734.76|732.16|734.75|732.15|734.97|732.37|734.54|731.94|0
1636425000000|2021-11-09 02:30:00|734.54|731.94|734.54|731.94|734.54|731.94|734.11|731.51|0
1636425300000|2021-11-09 02:35:00|734.32|731.72|734.75|732.15|734.96|732.36|734.32|731.72|0
1636425600000|2021-11-09 02:40:00|734.85|732.25|734.75|732.15|735.18|732.58|734.75|732.15|0
1636425900000|2021-11-09 02:45:00|734.96|732.36|735.17|732.57|735.39|732.79|734.74|732.14|0
1636426200000|2021-11-09 02:50:00|735.39|732.79|735.6|733|735.6|733|735.17|732.57|0
1636426500000|2021-11-09 02:55:00|735.39|732.79|734.96|732.36|735.6|733|734.96|732.36|0
1636426800000|2021-11-09 03:00:00|735.06|732.46|734.52|731.92|735.17|732.57|734.31|731.71|0
1636427100000|2021-11-09 03:05:00|734.31|731.71|734.95|732.35|734.95|732.35|734.09|731.49|0
1636427400000|2021-11-09 03:10:00|735.17|732.57|734.52|731.92|735.38|732.78|734.52|731.92|0
1636427700000|2021-11-09 03:15:00|734.3|731.7|734.52|731.92|734.73|732.13|734.3|731.7|0
1636428000000|2021-11-09 03:20:00|734.73|732.13|734.73|732.13|734.73|732.13|734.3|731.7|0
1636428300000|2021-11-09 03:25:00|734.94|732.34|734.73|732.13|734.94|732.34|734.62|732.02|0
1636428600000|2021-11-09 03:30:00|734.94|732.34|734.92|732.32|735.78|733.18|734.7|732.1|0
1636428900000|2021-11-09 03:35:00|734.7|732.1|734.06|731.46|734.7|732.1|733.41|730.81|0
1636429200000|2021-11-09 03:40:00|733.84|731.24|733.84|731.24|734.27|731.67|733.84|731.24|0
1636429500000|2021-11-09 03:45:00|734.06|731.46|732.98|730.38|734.06|731.46|732.87|730.27|0
1636429800000|2021-11-09 03:50:00|732.87|730.27|731.91|729.31|732.98|730.38|731.91|729.31|0
1636430100000|2021-11-09 03:55:00|732.12|729.52|732.76|730.16|732.76|730.16|731.69|729.09|0
1636430400000|2021-11-09 04:00:00|732.86|730.26|733.29|730.69|733.4|730.8|732.76|730.16|0
1636430700000|2021-11-09 04:05:00|733.4|730.8|733.4|730.8|733.4|730.8|733.19|730.59|0
1636431000000|2021-11-09 04:10:00|733.19|730.59|732.97|730.37|733.5|730.9|732.97|730.37|0
1636431300000|2021-11-09 04:15:00|732.76|730.16|732.54|729.94|732.97|730.37|732.54|729.94|0
1636431600000|2021-11-09 04:20:00|732.32|729.72|732.75|730.15|732.75|730.15|732.11|729.51|0
1636431900000|2021-11-09 04:25:00|732.54|729.94|733.18|730.58|733.18|730.58|732.54|729.94|0
1636432200000|2021-11-09 04:30:00|732.96|730.36|733.82|731.22|733.82|731.22|732.96|730.36|0
1636432500000|2021-11-09 04:35:00|733.6|731|733.82|731.22|734.03|731.43|733.39|730.79|0
1636432800000|2021-11-09 04:40:00|733.6|731|733.6|731|733.82|731.22|733.39|730.79|0
1636433100000|2021-11-09 04:45:00|733.39|730.79|733.17|730.57|733.6|731|732.95|730.35|0
1636433400000|2021-11-09 04:50:00|733.06|730.46|732.95|730.35|733.17|730.57|732.95|730.35|0
1636433700000|2021-11-09 04:55:00|732.74|730.14|733.16|730.56|733.16|730.56|732.52|729.92|0
1636434000000|2021-11-09 05:00:00|733.38|730.78|733.59|730.99|734.02|731.42|733.38|730.78|0
1636434300000|2021-11-09 05:05:00|733.38|730.78|733.8|731.2|734.02|731.42|733.38|730.78|0
1636434600000|2021-11-09 05:10:00|734.02|731.42|733.59|730.99|734.02|731.42|733.59|730.99|0
1636434900000|2021-11-09 05:15:00|733.69|731.09|734.23|731.63|734.33|731.73|733.59|730.99|0
1636435200000|2021-11-09 05:20:00|734.44|731.84|734.66|732.06|734.66|732.06|734.23|731.63|0
1636435500000|2021-11-09 05:25:00|734.87|732.27|735.08|732.48|735.73|733.13|734.44|731.84|0
1636435800000|2021-11-09 05:30:00|735.19|732.59|734.87|732.27|735.3|732.7|734.87|732.27|0
1636436100000|2021-11-09 05:35:00|734.86|732.26|736.15|733.55|736.15|733.55|734.86|732.26|0
1636436400000|2021-11-09 05:40:00|736.58|733.98|737.01|734.41|737.22|734.62|736.37|733.77|0
1636436700000|2021-11-09 05:45:00|737.22|734.62|738.08|735.48|738.3|735.7|737.01|734.41|0
1636437000000|2021-11-09 05:50:00|737.87|735.27|737.65|735.05|738.08|735.48|737.65|735.05|0
1636437300000|2021-11-09 05:55:00|737.86|735.26|737.86|735.26|738.08|735.48|737.22|734.62|0
1636437600000|2021-11-09 06:00:00|738.29|735.69|738.93|736.33|739.15|736.55|738.29|735.69|0
1636437900000|2021-11-09 06:05:00|738.82|736.22|738.72|736.12|738.82|736.22|738.5|735.9|0
1636438200000|2021-11-09 06:10:00|738.5|735.9|738.5|735.9|738.72|736.12|738.28|735.68|0
1636438500000|2021-11-09 06:15:00|738.28|735.68|738.28|735.68|738.28|735.68|737.85|735.25|0
1636438800000|2021-11-09 06:20:00|738.5|735.9|737.21|734.61|738.71|736.11|737.21|734.61|0
1636439100000|2021-11-09 06:25:00|737.42|734.82|737.42|734.82|737.85|735.25|737.21|734.61|0
1636439400000|2021-11-09 06:30:00|737.63|735.03|738.49|735.89|738.49|735.89|737.63|735.03|0
1636439700000|2021-11-09 06:35:00|738.71|736.11|738.16|735.56|738.92|736.32|738.06|735.46|0
1636440000000|2021-11-09 06:40:00|738.27|735.67|737.63|735.03|738.27|735.67|737.63|735.03|0
1636440300000|2021-11-09 06:45:00|737.01|734.41|737.84|735.24|738.06|735.46|737.01|734.41|0
1636440600000|2021-11-09 06:50:00|737.94|735.34|738.05|735.45|738.27|735.67|737.73|735.13|0
1636440900000|2021-11-09 06:55:00|738.16|735.56|738.05|735.45|738.27|735.67|737.84|735.24|0
1636441200000|2021-11-09 07:00:00|738.15|735.55|737.62|735.02|738.48|735.88|737.62|735.02|0
1636441500000|2021-11-09 07:05:00|737.72|735.12|737.83|735.23|738.05|735.45|737.19|734.59|0
1636441800000|2021-11-09 07:10:00|737.62|735.02|737.83|735.23|738.26|735.66|737.62|735.02|0
1636442100000|2021-11-09 07:15:00|738.04|735.44|738.47|735.87|738.69|736.09|737.61|735.01|0
1636442400000|2021-11-09 07:20:00|738.26|735.66|739.22|736.62|739.54|736.94|738.26|735.66|0
1636442700000|2021-11-09 07:25:00|739.11|736.51|738.9|736.3|739.33|736.73|738.25|735.65|0
1636443000000|2021-11-09 07:30:00|738.68|736.08|738.68|736.08|739.11|736.51|738.46|735.86|0
1636443300000|2021-11-09 07:35:00|738.78|736.18|737.82|735.22|738.78|736.18|737.82|735.22|0
1636443600000|2021-11-09 07:40:00|738.03|735.43|737.49|734.89|738.03|735.43|737.17|734.57|0
1636443900000|2021-11-09 07:45:00|737.6|735|736.41|733.81|737.81|735.21|736.41|733.81|0
1636444200000|2021-11-09 07:50:00|736.52|733.92|736.95|734.35|736.95|734.35|736.31|733.71|0
1636444500000|2021-11-09 07:55:00|736.74|734.14|736.95|734.35|736.95|734.35|736.41|733.81|0
1636444800000|2021-11-09 08:00:00|736.73|734.13|736.32|733.72|737.49|734.89|735.51|732.91|0
1636445100000|2021-11-09 08:05:00|735.9|733.7|738.69|736.49|739.12|736.92|735.9|733.7|0
1636445400000|2021-11-09 08:10:00|738.91|736.71|741.06|738.86|741.49|739.29|738.26|736.06|0
1636445700000|2021-11-09 08:15:00|741.27|739.07|741.05|738.85|741.49|739.29|740.62|738.42|0
1636446000000|2021-11-09 08:20:00|741.27|739.07|742.13|739.93|742.77|740.57|741.05|738.85|0
1636446300000|2021-11-09 08:25:00|741.91|739.71|740.83|738.63|742.13|739.93|740.62|738.42|0
1636446600000|2021-11-09 08:30:00|740.72|738.52|743.41|741.21|743.41|741.21|740.72|738.52|0
1636446900000|2021-11-09 08:35:00|743.63|741.43|742.98|740.78|744.06|741.86|742.98|740.78|0
1636447200000|2021-11-09 08:40:00|743.09|740.89|743.84|741.64|744.27|742.07|742.77|740.57|0
1636447500000|2021-11-09 08:45:00|743.63|741.43|744.49|742.29|744.49|742.29|743.19|740.99|0
1636447800000|2021-11-09 08:50:00|744.27|742.07|744.7|742.5|744.7|742.5|744.05|741.85|0
1636448100000|2021-11-09 08:55:00|744.91|742.71|744.05|741.85|745.13|742.93|743.62|741.42|0
1636448400000|2021-11-09 09:00:00|743.83|741.63|743.19|740.99|744.27|742.07|742.97|740.77|0
1636448700000|2021-11-09 09:05:00|742.97|740.77|742.75|740.55|742.97|740.77|742.32|740.12|0
1636449000000|2021-11-09 09:10:00|742.54|740.34|743.4|741.2|743.83|741.63|742.54|740.34|0
1636449300000|2021-11-09 09:15:00|743.61|741.41|743.18|740.98|744.04|741.84|742.96|740.76|0
1636449600000|2021-11-09 09:20:00|742.96|740.76|742.96|740.76|743.18|740.98|742.53|740.33|0
1636449900000|2021-11-09 09:25:00|742.75|740.55|742.31|740.11|742.75|740.55|741.24|739.04|0
1636450200000|2021-11-09 09:30:00|742.53|740.33|743.28|741.08|743.28|741.08|742.1|739.9|0
1636450500000|2021-11-09 09:35:00|743.17|740.97|743.17|740.97|743.39|741.19|742.53|740.33|0
1636450800000|2021-11-09 09:40:00|742.96|740.76|743.82|741.62|743.82|741.62|742.74|740.54|0
1636451100000|2021-11-09 09:45:00|743.81|741.61|744.24|742.04|744.68|742.48|743.81|741.61|0
1636451400000|2021-11-09 09:50:00|744.46|742.26|744.24|742.04|744.46|742.26|744.03|741.83|0
1636451700000|2021-11-09 09:55:00|744.34|742.14|744.24|742.04|744.89|742.69|744.03|741.83|0
1636452000000|2021-11-09 10:00:00|744.45|742.25|744.24|742.04|744.88|742.68|744.24|742.04|0
1636452300000|2021-11-09 10:05:00|744.45|742.25|744.67|742.47|744.67|742.47|744.24|742.04|0
1636452600000|2021-11-09 10:10:00|744.55|742.35|746.17|743.97|746.28|744.08|744.45|742.25|0
1636452900000|2021-11-09 10:15:00|746.39|744.19|745.74|743.54|746.39|744.19|745.52|743.32|0
1636453200000|2021-11-09 10:20:00|745.52|743.32|745.74|743.54|745.95|743.75|745.52|743.32|0
1636453500000|2021-11-09 10:25:00|745.52|743.32|745.09|742.89|745.74|743.54|744.87|742.67|0
1636453800000|2021-11-09 10:30:00|744.98|742.78|744.66|742.46|745.3|743.1|744.66|742.46|0
1636454100000|2021-11-09 10:35:00|744.65|742.45|745.08|742.88|745.3|743.1|744.22|742.02|0
1636454400000|2021-11-09 10:40:00|745.3|743.1|744.44|742.24|745.51|743.31|744.44|742.24|0
1636454700000|2021-11-09 10:45:00|744.32|742.12|745.13|742.93|745.35|743.15|744.32|742.12|0
1636455000000|2021-11-09 10:50:00|745.35|743.15|745.13|742.93|745.35|743.15|744.92|742.72|0
1636455300000|2021-11-09 10:55:00|745.35|743.15|744.7|742.5|745.56|743.36|744.48|742.28|0
1636455600000|2021-11-09 11:00:00|744.48|742.28|744.91|742.71|744.91|742.71|744.48|742.28|0
1636455900000|2021-11-09 11:05:00|744.7|742.5|743.62|741.42|744.8|742.6|743.62|741.42|0
1636456200000|2021-11-09 11:10:00|743.83|741.63|744.26|742.06|744.69|742.49|743.83|741.63|0
1636456500000|2021-11-09 11:15:00|744.48|742.28|745.77|743.57|745.77|743.57|744.48|742.28|0
1636456800000|2021-11-09 11:20:00|745.65|743.45|745.22|743.02|746.41|744.21|745.12|742.92|0
1636457100000|2021-11-09 11:25:00|745.33|743.13|744.9|742.7|745.33|743.13|744.9|742.7|0
1636457400000|2021-11-09 11:30:00|744.69|742.49|744.9|742.7|745.11|742.91|744.47|742.27|0
1636457700000|2021-11-09 11:35:00|745|742.8|744.9|742.7|745.11|742.91|744.68|742.48|0
1636458000000|2021-11-09 11:40:00|745|742.8|744.89|742.69|745.11|742.91|744.68|742.48|0
1636458300000|2021-11-09 11:45:00|745|742.8|744.89|742.69|745.21|743.01|744.68|742.48|0
1636458600000|2021-11-09 11:50:00|744.78|742.58|744.67|742.47|745.11|742.91|744.67|742.47|0
1636458900000|2021-11-09 11:55:00|744.46|742.26|744.67|742.47|745.1|742.9|744.46|742.26|0
1636459200000|2021-11-09 12:00:00|744.46|742.26|744.67|742.47|745.1|742.9|744.46|742.26|0
1636459500000|2021-11-09 12:05:00|744.45|742.25|744.88|742.68|745.1|742.9|744.24|742.04|0
1636459800000|2021-11-09 12:10:00|744.67|742.47|744.45|742.25|745.31|743.11|744.23|742.03|0
1636460100000|2021-11-09 12:15:00|744.23|742.03|744.23|742.03|744.45|742.25|744.02|741.82|0
1636460400000|2021-11-09 12:20:00|744.45|742.25|743.58|741.38|744.66|742.46|743.37|741.17|0
1636460700000|2021-11-09 12:25:00|743.47|741.27|744.44|742.24|744.66|742.46|743.37|741.17|0
1636461000000|2021-11-09 12:30:00|744.66|742.46|743.58|741.38|744.66|742.46|743.58|741.38|0
1636461300000|2021-11-09 12:35:00|743.36|741.16|742.72|740.52|743.36|741.16|742.29|740.09|0
1636461600000|2021-11-09 12:40:00|742.82|740.62|741.42|739.22|743.36|741.16|741.21|739.01|0
1636461900000|2021-11-09 12:45:00|741.64|739.44|739.7|737.5|741.64|739.44|737.55|735.35|0
1636462200000|2021-11-09 12:50:00|739.91|737.71|739.91|737.71|740.56|738.36|739.91|737.71|0
1636462500000|2021-11-09 12:55:00|740.01|737.81|738.94|736.74|740.34|738.14|738.83|736.63|0
1636462800000|2021-11-09 13:00:00|738.83|736.63|738.62|736.42|739.48|737.28|738.19|735.99|0
1636463100000|2021-11-09 13:05:00|738.83|736.63|740.12|737.92|740.44|738.24|738.83|736.63|0
1636463400000|2021-11-09 13:10:00|740.34|738.14|740.55|738.35|740.77|738.57|740.12|737.92|0
1636463700000|2021-11-09 13:15:00|740.33|738.13|740.98|738.78|741.19|738.99|740.12|737.92|0
1636464000000|2021-11-09 13:20:00|741.19|738.99|740.76|738.56|741.41|739.21|740.76|738.56|0
1636464300000|2021-11-09 13:25:00|740.97|738.77|742.05|739.85|742.26|740.06|740.76|738.56|0
1636464600000|2021-11-09 13:30:00|742.15|739.95|743.34|741.14|743.55|741.35|741.83|739.63|0
1636464900000|2021-11-09 13:35:00|743.55|741.35|743.55|741.35|743.55|741.35|742.69|740.49|0
1636465200000|2021-11-09 13:40:00|743.34|741.14|745.49|743.29|745.7|743.5|743.34|741.14|0
1636465500000|2021-11-09 13:45:00|745.27|743.07|745.7|743.5|745.92|743.72|745.27|743.07|0
1636465800000|2021-11-09 13:50:00|745.49|743.29|744.62|742.42|745.92|743.72|744.62|742.42|0
1636466100000|2021-11-09 13:55:00|744.41|742.21|744.4|742.2|744.62|742.42|743.76|741.56|0
1636466400000|2021-11-09 14:00:00|744.62|742.42|745.26|743.06|745.7|743.5|744.62|742.42|0
1636466700000|2021-11-09 14:05:00|745.05|742.85|744.62|742.42|745.26|743.06|744.4|742.2|0
1636467000000|2021-11-09 14:10:00|744.83|742.63|744.61|742.41|745.04|742.84|744.18|741.98|0
1636467300000|2021-11-09 14:15:00|744.83|742.63|746.34|744.14|746.34|744.14|744.61|742.41|0
1636467600000|2021-11-09 14:20:00|746.55|744.35|746.33|744.13|746.98|744.78|746.12|743.92|0
1636467900000|2021-11-09 14:25:00|746.55|744.35|747.19|744.99|747.51|745.31|746.33|744.13|0
1636468200000|2021-11-09 14:30:00|748.27|746.07|746.76|744.56|748.7|746.5|746.12|743.92|0
1636468500000|2021-11-09 14:35:00|746.33|744.13|745|742.8|748.45|746.25|744.57|742.37|0
1636468800000|2021-11-09 14:40:00|745.22|743.02|743.49|741.29|746.51|744.31|743.28|741.08|0
1636469100000|2021-11-09 14:45:00|743.06|740.86|740.05|737.85|744.78|742.58|738.76|736.56|0
1636469400000|2021-11-09 14:50:00|739.62|737.42|737.04|734.84|741.34|739.14|735.33|733.13|0
1636469700000|2021-11-09 14:55:00|736.4|734.2|727.23|725.03|737.9|735.7|722.99|720.79|0
1636470000000|2021-11-09 15:00:00|726.69|724.49|722.53|720.33|731.5|729.3|720.83|718.63|0
1636470300000|2021-11-09 15:05:00|721.89|719.69|723.38|721.18|728.51|726.31|721.89|719.69|0
1636470600000|2021-11-09 15:10:00|723.17|720.97|729.57|727.37|729.57|727.37|721.89|719.69|0
1636470900000|2021-11-09 15:15:00|729.36|727.16|725.4|723.2|732.78|730.58|724.33|722.13|0
1636471200000|2021-11-09 15:20:00|725.83|723.63|724.86|722.66|727.54|725.34|722.83|720.63|0
1636471500000|2021-11-09 15:25:00|724.76|722.56|728.93|726.73|730.22|728.02|724.76|722.56|0
1636471800000|2021-11-09 15:30:00|729.15|726.95|734.6|732.4|734.93|732.73|729.15|726.95|0
1636472100000|2021-11-09 15:35:00|734.71|732.51|731.28|729.08|734.71|732.51|730.43|728.23|0
1636472400000|2021-11-09 15:40:00|731.5|729.3|735.35|733.15|735.35|733.15|731.28|729.08|0
1636472700000|2021-11-09 15:45:00|734.92|732.72|732.78|730.58|735.14|732.94|732.35|730.15|0
1636473000000|2021-11-09 15:50:00|732.88|730.68|731.71|729.51|733.42|731.22|730.42|728.22|0
1636473300000|2021-11-09 15:55:00|732.13|729.93|729.35|727.15|732.35|730.15|728.49|726.29|0
1636473600000|2021-11-09 16:00:00|729.56|727.36|732.34|730.14|732.66|730.46|729.56|727.36|0
1636473900000|2021-11-09 16:05:00|732.56|730.36|729.23|727.03|732.56|730.36|728.7|726.5|0
1636474200000|2021-11-09 16:10:00|729.13|726.93|725.28|723.08|729.13|726.93|721.44|719.24|0
1636474500000|2021-11-09 16:15:00|725.07|722.87|727.84|725.64|728.06|725.86|724|721.8|0
1636474800000|2021-11-09 16:20:00|727.41|725.21|725.92|723.72|729.55|727.35|725.7|723.5|0
1636475100000|2021-11-09 16:25:00|726.13|723.93|724.84|722.64|726.98|724.78|723.78|721.58|0
1636475400000|2021-11-09 16:30:00|724.63|722.43|725.91|723.71|728.48|726.28|724.63|722.43|0
1636475700000|2021-11-09 16:35:00|726.55|724.35|725.48|723.28|728.69|726.49|724.84|722.64|0
1636476000000|2021-11-09 16:40:00|725.91|723.71|731.25|729.05|731.47|729.27|725.27|723.07|0
1636476300000|2021-11-09 16:45:00|731.47|729.27|728.47|726.27|731.47|729.27|727.61|725.41|0
1636476600000|2021-11-09 16:50:00|728.68|726.48|724.83|722.63|728.9|726.7|724.19|721.99|0
1636476900000|2021-11-09 16:55:00|725.05|722.85|723.55|721.35|725.05|722.85|722.7|720.5|0
1636477200000|2021-11-09 17:00:00|723.98|721.78|719.92|717.72|723.98|721.78|719.5|717.3|0
1636477500000|2021-11-09 17:05:00|720.13|717.93|720.56|718.36|722.05|719.85|718|715.8|0
1636477800000|2021-11-09 17:10:00|720.99|718.79|724.4|722.2|725.47|723.27|720.98|718.78|0
1636478100000|2021-11-09 17:15:00|724.18|721.98|723.75|721.55|726.11|723.91|723.54|721.34|0
1636478400000|2021-11-09 17:20:00|724.18|721.98|724.82|722.62|725.46|723.26|723.11|720.91|0
1636478700000|2021-11-09 17:25:00|724.61|722.41|722.68|720.48|725.67|723.47|720.98|718.78|0
1636479000000|2021-11-09 17:30:00|722.36|720.16|724.6|722.4|725.03|722.83|721.19|718.99|0
1636479300000|2021-11-09 17:35:00|724.39|722.19|723.11|720.91|725.46|723.26|720.98|718.78|0
1636479600000|2021-11-09 17:40:00|722.9|720.7|725.03|722.83|725.25|723.05|720.98|718.78|0
1636479900000|2021-11-09 17:45:00|725.25|723.05|725.46|723.26|726.32|724.12|723.75|721.55|0
1636480200000|2021-11-09 17:50:00|725.25|723.05|725.77|723.57|728.03|725.83|725.25|723.05|0
1636480500000|2021-11-09 17:55:00|725.88|723.68|723.32|721.12|726.1|723.9|723.32|721.12|0
1636480800000|2021-11-09 18:00:00|723.74|721.54|725.02|722.82|725.45|723.25|723.2|721|0
1636481100000|2021-11-09 18:05:00|724.81|722.61|726.52|724.32|727.16|724.96|723.53|721.33|0
1636481400000|2021-11-09 18:10:00|726.31|724.11|724.59|722.39|726.31|724.11|724.38|722.18|0
1636481700000|2021-11-09 18:15:00|724.7|722.5|727.16|724.96|727.59|725.39|724.16|721.96|0
1636482000000|2021-11-09 18:20:00|726.73|724.53|726.51|724.31|726.94|724.74|725.44|723.24|0
1636482300000|2021-11-09 18:25:00|726.3|724.1|723.3|721.1|726.73|724.53|721.59|719.39|0
1636482600000|2021-11-09 18:30:00|723.09|720.89|724.58|722.38|725.44|723.24|723.09|720.89|0
1636482900000|2021-11-09 18:35:00|724.8|722.6|721.59|719.39|724.8|722.6|721.38|719.18|0
1636483200000|2021-11-09 18:40:00|721.8|719.6|721.37|719.17|722.87|720.67|720.73|718.53|0
1636483500000|2021-11-09 18:45:00|721.16|718.96|719.88|717.68|722.87|720.67|719.24|717.04|0
1636483800000|2021-11-09 18:50:00|720.09|717.89|718.81|716.61|720.94|718.74|718.38|716.18|0
1636484100000|2021-11-09 18:55:00|719.02|716.82|720.09|717.89|720.09|717.89|717.74|715.54|0
1636484400000|2021-11-09 19:00:00|719.45|717.25|721.58|719.38|722.65|720.45|718.38|716.18|0
1636484700000|2021-11-09 19:05:00|721.36|719.16|720.72|718.52|722.43|720.23|720.51|718.31|0
1636485000000|2021-11-09 19:10:00|721.15|718.95|721.15|718.95|721.15|718.95|719.44|717.24|0
1636485300000|2021-11-09 19:15:00|720.93|718.73|724.35|722.15|724.78|722.58|720.93|718.73|0
1636485600000|2021-11-09 19:20:00|724.56|722.36|724.68|722.48|726.7|724.5|723.81|721.61|0
1636485900000|2021-11-09 19:25:00|724.36|722.16|723.5|721.3|725.43|723.23|722.22|720.02|0
1636486200000|2021-11-09 19:30:00|723.29|721.09|723.7|721.5|724.34|722.14|722.22|720.02|0
1636486500000|2021-11-09 19:35:00|723.49|721.29|726.05|723.85|726.05|723.85|722.85|720.65|0
1636486800000|2021-11-09 19:40:00|726.27|724.07|726.26|724.06|727.34|725.14|725.62|723.42|0
1636487100000|2021-11-09 19:45:00|726.05|723.85|725.83|723.63|727.12|724.92|725.83|723.63|0
1636487400000|2021-11-09 19:50:00|726.05|723.85|726.26|724.06|726.26|724.06|723.48|721.28|0
1636487700000|2021-11-09 19:55:00|726.05|723.85|727.97|725.77|727.97|725.77|725.4|723.2|0
1636488000000|2021-11-09 20:00:00|727.76|725.56|727.11|724.91|728.18|725.98|726.04|723.84|0
1636488300000|2021-11-09 20:05:00|727.32|725.12|726.89|724.69|727.75|725.55|724.76|722.56|0
1636488600000|2021-11-09 20:10:00|726.68|724.48|724.54|722.34|727.32|725.12|724.33|722.13|0
1636488900000|2021-11-09 20:15:00|724.64|722.44|723.25|721.05|726.46|724.26|723.25|721.05|0
1636489200000|2021-11-09 20:20:00|723.47|721.27|726.89|724.69|726.89|724.69|723.47|721.27|0
1636489500000|2021-11-09 20:25:00|726.67|724.47|724.96|722.76|726.89|724.69|724.96|722.76|0
1636489800000|2021-11-09 20:30:00|725.17|722.97|724.96|722.76|725.6|723.4|722.82|720.62|0
1636490100000|2021-11-09 20:35:00|724.53|722.33|725.38|723.18|725.81|723.61|723.67|721.47|0
1636490400000|2021-11-09 20:40:00|725.6|723.4|728.81|726.61|729.45|727.25|725.38|723.18|0
1636490700000|2021-11-09 20:45:00|729.02|726.82|726.77|724.57|729.45|727.25|726.23|724.03|0
1636491000000|2021-11-09 20:50:00|727.09|724.89|727.52|725.32|727.73|725.53|726.02|723.82|0
1636491300000|2021-11-09 20:55:00|727.3|725.1|730.09|727.89|730.94|728.74|727.09|724.89|0
1636491600000|2021-11-09 21:00:00|729.66|727.46|727.73|725.53|729.87|727.67|726.87|724.67|0
1636491900000|2021-11-09 21:05:00|727.51|725.31|727.61|725.41|728.37|726.17|726.97|724.77|0
1636492200000|2021-11-09 21:10:00|727.51|725.31|727.51|725.31|727.72|725.52|726.87|724.67|0
1636492500000|2021-11-09 21:15:00|727.49|724.89|727.06|724.46|727.71|725.11|727.06|724.46|0
1636492800000|2021-11-09 21:20:00|727.28|724.68|727.06|724.46|727.49|724.89|727.06|724.46|0
1636493100000|2021-11-09 21:25:00|727.27|724.67|726.42|723.82|727.27|724.67|726.42|723.82|0
1636493400000|2021-11-09 21:30:00|726.63|724.03|726.84|724.24|726.84|724.24|726.42|723.82|0
1636493700000|2021-11-09 21:35:00|727.06|724.46|727.48|724.88|727.7|725.1|727.05|724.45|0
1636494000000|2021-11-09 21:40:00|727.7|725.1|727.05|724.45|727.7|725.1|727.05|724.45|0
1636494300000|2021-11-09 21:45:00|727.27|724.67|727.26|724.66|727.48|724.88|727.05|724.45|0
1636494600000|2021-11-09 21:50:00|727.48|724.88|727.05|724.45|727.48|724.88|727.05|724.45|0
1636494900000|2021-11-09 21:55:00|727.15|724.55|726.93|724.33|727.15|724.55|726.93|724.33|0
1636495200000|2021-11-09 22:00:00|727.22|724.62|727.21|724.61|727.27|724.67|726.83|724.23|0
1636495500000|2021-11-09 22:05:00|727.17|724.57|727.11|724.51|727.17|724.57|727.11|724.51|0
1636495800000|2021-11-09 22:10:00|727.02|724.42|727.05|724.45|727.07|724.47|726.89|724.29|0
1636496100000|2021-11-09 22:15:00|727.01|724.41|726.95|724.35|727.01|724.41|726.95|724.35|0
1636496400000|2021-11-09 22:20:00|727.01|724.41|726.88|724.28|727.01|724.41|726.55|723.95|0
1636496700000|2021-11-09 22:25:00|726.67|724.07|726.64|724.04|726.7|724.1|726.58|723.98|0
1636497000000|2021-11-09 22:30:00|726.58|723.98|726.85|724.25|727.06|724.46|726.58|723.98|0
1636497300000|2021-11-09 22:35:00|726.78|724.18|726.69|724.09|726.78|724.18|726.69|724.09|0
1636497600000|2021-11-09 22:40:00|726.63|724.03|726.63|724.03|726.97|724.37|726.63|724.03|0
1636497900000|2021-11-09 22:45:00|726.96|724.36|726.94|724.34|727|724.4|726.94|724.34|0
1636498200000|2021-11-09 22:50:00|727|724.4|726.94|724.34|727.03|724.43|726.94|724.34|0
1636498500000|2021-11-09 22:55:00|726.93|724.33|727.3|724.7|727.46|724.86|726.93|724.33|0
1636498800000|2021-11-09 23:00:00|727.28|724.68|725.73|723.13|727.28|724.68|724.66|722.06|0
1636499100000|2021-11-09 23:05:00|725.95|723.35|725.3|722.7|725.95|723.35|724.87|722.27|0
1636499400000|2021-11-09 23:10:00|725.73|723.13|725.51|722.91|726.16|723.56|725.09|722.49|0
1636499700000|2021-11-09 23:15:00|725.62|723.02|724.44|721.84|725.73|723.13|723.8|721.2|0
1636500000000|2021-11-09 23:20:00|724.76|722.16|724.01|721.41|724.87|722.27|724.01|721.41|0
1636500300000|2021-11-09 23:25:00|724.23|721.63|724.65|722.05|725.08|722.48|724.01|721.41|0
1636500600000|2021-11-09 23:30:00|724.87|722.27|725.29|722.69|725.29|722.69|724.22|721.62|0
1636500900000|2021-11-09 23:35:00|725.08|722.48|724.65|722.05|725.29|722.69|724.65|722.05|0
1636501200000|2021-11-09 23:40:00|724.75|722.15|725.71|723.11|725.93|723.33|724.65|722.05|0
1636501500000|2021-11-09 23:45:00|725.5|722.9|724.43|721.83|725.71|723.11|724.21|721.61|0
1636501800000|2021-11-09 23:50:00|724.64|722.04|724.21|721.61|724.64|722.04|723.79|721.19|0
1636502100000|2021-11-09 23:55:00|724.43|721.83|724.21|721.61|724.64|722.04|724|721.4|0
1636502400000|2021-11-10 00:00:00|724.42|721.82|725.71|723.11|726.78|724.18|724.21|721.61|0
1636502700000|2021-11-10 00:05:00|725.49|722.89|724.21|721.61|725.92|723.32|724.21|721.61|0
1636503000000|2021-11-10 00:10:00|724.42|721.82|725.27|722.67|725.27|722.67|723.99|721.39|0
1636503300000|2021-11-10 00:15:00|725.49|722.89|724.63|722.03|725.49|722.89|724.42|721.82|0
1636503600000|2021-11-10 00:20:00|724.41|721.81|723.13|720.53|724.84|722.24|723.13|720.53|0
1636503900000|2021-11-10 00:25:00|723.34|720.74|723.77|721.17|723.77|721.17|723.13|720.53|0
1636504200000|2021-11-10 00:30:00|723.98|721.38|723.55|720.95|723.98|721.38|723.55|720.95|0
1636504500000|2021-11-10 00:35:00|723.77|721.17|723.34|720.74|723.87|721.27|723.12|720.52|0
1636504800000|2021-11-10 00:40:00|723.12|720.52|722.91|720.31|723.34|720.74|722.91|720.31|0
1636505100000|2021-11-10 00:45:00|722.69|720.09|721.84|719.24|723.33|720.73|721.62|719.02|0
1636505400000|2021-11-10 00:50:00|721.62|719.02|721.83|719.23|721.84|719.24|721.62|719.02|0
1636505700000|2021-11-10 00:55:00|722.26|719.66|721.83|719.23|722.9|720.3|721.83|719.23|0
1636506000000|2021-11-10 01:00:00|722.05|719.45|723.11|720.51|723.54|720.94|722.05|719.45|0
1636506300000|2021-11-10 01:05:00|723.33|720.73|722.04|719.44|723.75|721.15|721.83|719.23|0
1636506600000|2021-11-10 01:10:00|721.83|719.23|722.04|719.44|722.47|719.87|721.61|719.01|0
1636506900000|2021-11-10 01:15:00|722.25|719.65|722.04|719.44|722.89|720.29|721.61|719.01|0
1636507200000|2021-11-10 01:20:00|721.82|719.22|721.82|719.22|722.04|719.44|721.18|718.58|0
1636507500000|2021-11-10 01:25:00|721.71|719.11|721.39|718.79|721.82|719.22|721.18|718.58|0
1636507800000|2021-11-10 01:30:00|721.18|718.58|721.18|718.58|721.6|719|719.9|717.3|0
1636508100000|2021-11-10 01:35:00|721.39|718.79|721.17|718.57|721.82|719.22|720.96|718.36|0
1636508400000|2021-11-10 01:40:00|720.96|718.36|719.89|717.29|721.06|718.46|719.25|716.65|0
1636508700000|2021-11-10 01:45:00|719.68|717.08|720.53|717.93|720.53|717.93|719.25|716.65|0
1636509000000|2021-11-10 01:50:00|720.74|718.14|721.38|718.78|721.59|718.99|720.31|717.71|0
1636509300000|2021-11-10 01:55:00|721.59|718.99|722.02|719.42|722.45|719.85|721.17|718.57|0
1636509600000|2021-11-10 02:00:00|722.23|719.63|721.59|718.99|722.45|719.85|721.38|718.78|0
1636509900000|2021-11-10 02:05:00|721.38|718.78|721.59|718.99|722.23|719.63|721.16|718.56|0
1636510200000|2021-11-10 02:10:00|721.37|718.77|719.88|717.28|721.37|718.77|719.66|717.06|0
1636510500000|2021-11-10 02:15:00|719.66|717.06|719.23|716.63|720.09|717.49|719.02|716.42|0
1636510800000|2021-11-10 02:20:00|719.45|716.85|719.02|716.42|719.45|716.85|718.8|716.2|0
1636511100000|2021-11-10 02:25:00|719.23|716.63|719.66|717.06|720.08|717.48|719.02|716.42|0
1636511400000|2021-11-10 02:30:00|719.76|717.16|717.09|714.49|719.76|717.16|717.09|714.49|0
1636511700000|2021-11-10 02:35:00|717.31|714.71|716.03|713.43|717.31|714.71|715.18|712.58|0
1636512000000|2021-11-10 02:40:00|716.24|713.64|716.24|713.64|716.24|713.64|715.38|712.78|0
1636512300000|2021-11-10 02:45:00|716.02|713.42|715.59|712.99|716.02|713.42|714.74|712.14|0
1636512600000|2021-11-10 02:50:00|715.38|712.78|714.95|712.35|715.48|712.88|714.53|711.93|0
1636512900000|2021-11-10 02:55:00|715.17|712.57|715.16|712.56|715.59|712.99|714.95|712.35|0
1636513200000|2021-11-10 03:00:00|715.27|712.67|715.16|712.56|715.38|712.78|714.74|712.14|0
1636513500000|2021-11-10 03:05:00|715.26|712.66|714.95|712.35|715.37|712.77|714.95|712.35|0
1636513800000|2021-11-10 03:10:00|715.16|712.56|715.8|713.2|715.8|713.2|714.95|712.35|0
1636514100000|2021-11-10 03:15:00|716.01|713.41|715.37|712.77|716.01|713.41|713.66|711.06|0
1636514400000|2021-11-10 03:20:00|715.16|712.56|716.01|713.41|716.22|713.62|715.16|712.56|0
1636514700000|2021-11-10 03:25:00|716|713.4|715.79|713.19|716.22|713.62|715.58|712.98|0
1636515000000|2021-11-10 03:30:00|716|713.4|715.79|713.19|716|713.4|715.57|712.97|0
1636515300000|2021-11-10 03:35:00|715.57|712.97|714.93|712.33|715.79|713.19|714.93|712.33|0
1636515600000|2021-11-10 03:40:00|715.15|712.55|714.93|712.33|715.36|712.76|714.93|712.33|0
1636515900000|2021-11-10 03:45:00|714.72|712.12|713.86|711.26|714.93|712.33|713.44|710.84|0
1636516200000|2021-11-10 03:50:00|714.08|711.48|713.44|710.84|714.29|711.69|713.01|710.41|0
1636516500000|2021-11-10 03:55:00|713.65|711.05|714.71|712.11|715.35|712.75|713.65|711.05|0
1636516800000|2021-11-10 04:00:00|714.92|712.32|714.07|711.47|715.35|712.75|714.07|711.47|0
1636517100000|2021-11-10 04:05:00|714.28|711.68|713.64|711.04|714.49|711.89|713.64|711.04|0
1636517400000|2021-11-10 04:10:00|713.53|710.93|714.28|711.68|714.28|711.68|713.43|710.83|0
1636517700000|2021-11-10 04:15:00|714.38|711.78|714.49|711.89|714.49|711.89|714.06|711.46|0
1636518000000|2021-11-10 04:20:00|714.59|711.99|713.85|711.25|714.7|712.1|713.85|711.25|0
1636518300000|2021-11-10 04:25:00|714.06|711.46|715.55|712.95|715.76|713.16|714.06|711.46|0
1636518600000|2021-11-10 04:30:00|715.34|712.74|716.61|714.01|716.61|714.01|714.91|712.31|0
1636518900000|2021-11-10 04:35:00|716.71|714.11|716.4|713.8|716.83|714.23|716.4|713.8|0
1636519200000|2021-11-10 04:40:00|716.5|713.9|715.76|713.16|716.5|713.9|715.76|713.16|0
1636519500000|2021-11-10 04:45:00|715.97|713.37|716.18|713.58|716.39|713.79|715.76|713.16|0
1636519800000|2021-11-10 04:50:00|715.97|713.37|716.39|713.79|716.6|714|715.97|713.37|0
1636520100000|2021-11-10 04:55:00|716.18|713.58|716.6|714|716.81|714.21|715.96|713.36|0
1636520400000|2021-11-10 05:00:00|716.49|713.89|716.81|714.21|717.45|714.85|716.49|713.89|0
1636520700000|2021-11-10 05:05:00|716.6|714|716.6|714|717.24|714.64|716.38|713.78|0
1636521000000|2021-11-10 05:10:00|716.81|714.21|716.81|714.21|717.02|714.42|716.27|713.67|0
1636521300000|2021-11-10 05:15:00|716.59|713.99|716.17|713.57|716.81|714.21|716.17|713.57|0
1636521600000|2021-11-10 05:20:00|716.38|713.78|716.59|713.99|716.59|713.99|715.95|713.35|0
1636521900000|2021-11-10 05:25:00|716.38|713.78|716.8|714.2|717.01|714.41|716.38|713.78|0
1636522200000|2021-11-10 05:30:00|717.01|714.41|718.5|715.9|718.5|715.9|717.01|714.41|0
1636522500000|2021-11-10 05:35:00|718.39|715.79|718.17|715.57|718.5|715.9|717.75|715.15|0
1636522800000|2021-11-10 05:40:00|718.28|715.68|718.71|716.11|718.92|716.32|718.28|715.68|0
1636523100000|2021-11-10 05:45:00|718.81|716.21|718.92|716.32|719.45|716.85|718.49|715.89|0
1636523400000|2021-11-10 05:50:00|718.71|716.11|718.49|715.89|718.92|716.32|718.28|715.68|0
1636523700000|2021-11-10 05:55:00|718.28|715.68|718.28|715.68|718.92|716.32|718.28|715.68|0
1636524000000|2021-11-10 06:00:00|718.49|715.89|719.34|716.74|719.34|716.74|717.95|715.35|0
1636524300000|2021-11-10 06:05:00|719.13|716.53|719.34|716.74|719.55|716.95|719.12|716.52|0
1636524600000|2021-11-10 06:10:00|719.44|716.84|719.55|716.95|720.19|717.59|719.33|716.73|0
1636524900000|2021-11-10 06:15:00|719.76|717.16|720.61|718.01|720.61|718.01|719.76|717.16|0
1636525200000|2021-11-10 06:20:00|720.4|717.8|720.18|717.58|720.61|718.01|720.18|717.58|0
1636525500000|2021-11-10 06:25:00|720.39|717.79|722.31|719.71|722.31|719.71|720.39|717.79|0
1636525800000|2021-11-10 06:30:00|722.52|719.92|722.09|719.49|722.52|719.92|721.46|718.86|0
1636526100000|2021-11-10 06:35:00|721.98|719.38|723.37|720.77|723.59|720.99|721.98|719.38|0
1636526400000|2021-11-10 06:40:00|723.8|721.2|724.22|721.62|724.33|721.73|723.8|721.2|0
1636526700000|2021-11-10 06:45:00|724.01|721.41|724.96|722.36|724.96|722.36|724.01|721.41|0
1636527000000|2021-11-10 06:50:00|724.86|722.26|725.18|722.58|725.93|723.33|724.65|722.05|0
1636527300000|2021-11-10 06:55:00|725.08|722.48|724.65|722.05|725.08|722.48|724.01|721.41|0
1636527600000|2021-11-10 07:00:00|724.87|722.27|725.08|722.48|725.29|722.69|724.01|721.41|0
1636527900000|2021-11-10 07:05:00|725.29|722.69|727.21|724.61|727.21|724.61|725.08|722.48|0
1636528200000|2021-11-10 07:10:00|727|724.4|727.21|724.61|727.21|724.61|726.36|723.76|0
1636528500000|2021-11-10 07:15:00|727.42|724.82|729.13|726.53|729.35|726.75|727|724.4|0
1636528800000|2021-11-10 07:20:00|729.35|726.75|729.99|727.39|730.52|727.92|729.35|726.75|0
1636529100000|2021-11-10 07:25:00|729.77|727.17|729.13|726.53|729.77|727.17|728.7|726.1|0
1636529400000|2021-11-10 07:30:00|729.77|727.17|729.98|727.38|730.41|727.81|728.7|726.1|0
1636529700000|2021-11-10 07:35:00|729.77|727.17|729.98|727.38|729.98|727.38|729.34|726.74|0
1636530000000|2021-11-10 07:40:00|729.77|727.17|728.7|726.1|729.98|727.38|728.7|726.1|0
1636530300000|2021-11-10 07:45:00|728.69|726.09|728.91|726.31|728.91|726.31|728.27|725.67|0
1636530600000|2021-11-10 07:50:00|728.69|726.09|728.48|725.88|729.33|726.73|728.26|725.66|0
1636530900000|2021-11-10 07:55:00|728.69|726.09|728.9|726.3|728.9|726.3|728.48|725.88|0
1636531200000|2021-11-10 08:00:00|729.54|726.94|729.86|727.26|731.26|728.66|729.33|726.73|0
1636531500000|2021-11-10 08:05:00|729.77|727.57|731.05|728.85|731.27|729.07|728.7|726.5|0
1636531800000|2021-11-10 08:10:00|730.84|728.64|731.05|728.85|731.48|729.28|730.41|728.21|0
1636532100000|2021-11-10 08:15:00|730.84|728.64|729.76|727.56|731.05|728.85|729.76|727.56|0
1636532400000|2021-11-10 08:20:00|729.65|727.45|729.33|727.13|729.98|727.78|728.48|726.28|0
1636532700000|2021-11-10 08:25:00|729.12|726.92|729.33|727.13|730.19|727.99|729.12|726.92|0
1636533000000|2021-11-10 08:30:00|729.22|727.02|727.62|725.42|729.54|727.34|727.62|725.42|0
1636533300000|2021-11-10 08:35:00|727.4|725.2|726.54|724.34|727.4|725.2|726.12|723.92|0
1636533600000|2021-11-10 08:40:00|726.33|724.13|727.4|725.2|727.71|725.51|725.69|723.49|0
1636533900000|2021-11-10 08:45:00|727.61|725.41|727.18|724.98|727.83|725.63|726.97|724.77|0
1636534200000|2021-11-10 08:50:00|726.97|724.77|726.11|723.91|727.07|724.87|726.11|723.91|0
1636534500000|2021-11-10 08:55:00|725.9|723.7|725.04|722.84|726.21|724.01|725.04|722.84|0
1636534800000|2021-11-10 09:00:00|725.25|723.05|725.04|722.84|725.68|723.48|724.4|722.2|0
1636535100000|2021-11-10 09:05:00|725.25|723.05|723.32|721.12|726.32|724.12|722.68|720.48|0
1636535400000|2021-11-10 09:10:00|723.11|720.91|723.11|720.91|723.75|721.55|722.68|720.48|0
1636535700000|2021-11-10 09:15:00|723.21|721.01|722.25|720.05|723.96|721.76|721.61|719.41|0
1636536000000|2021-11-10 09:20:00|722.47|720.27|721.61|719.41|722.47|720.27|720.33|718.13|0
1636536300000|2021-11-10 09:25:00|721.71|719.51|721.5|719.3|722.46|720.26|720.97|718.77|0
1636536600000|2021-11-10 09:30:00|721.39|719.19|722.67|720.47|723.1|720.9|721.39|719.19|0
1636536900000|2021-11-10 09:35:00|722.46|720.26|722.46|720.26|723.1|720.9|721.07|718.87|0
1636537200000|2021-11-10 09:40:00|722.67|720.47|725.45|723.25|725.45|723.25|722.46|720.26|0
1636537500000|2021-11-10 09:45:00|725.23|723.03|726.3|724.1|726.51|724.31|724.38|722.18|0
1636537800000|2021-11-10 09:50:00|726.73|724.53|725.44|723.24|727.37|725.17|725.44|723.24|0
1636538100000|2021-11-10 09:55:00|725.65|723.45|725.65|723.45|726.08|723.88|724.8|722.6|0
1636538400000|2021-11-10 10:00:00|725.87|723.67|724.58|722.38|726.4|724.2|724.26|722.06|0
1636538700000|2021-11-10 10:05:00|724.68|722.48|724.58|722.38|725.22|723.02|724.37|722.17|0
1636539000000|2021-11-10 10:10:00|724.79|722.59|723.29|721.09|724.79|722.59|723.29|721.09|0
1636539300000|2021-11-10 10:15:00|723.51|721.31|723.72|721.52|723.93|721.73|722.87|720.67|0
1636539600000|2021-11-10 10:20:00|723.51|721.31|723.29|721.09|724.04|721.84|723.18|720.98|0
1636539900000|2021-11-10 10:25:00|723.5|721.3|722.43|720.23|723.5|721.3|722.22|720.02|0
1636540200000|2021-11-10 10:30:00|722.65|720.45|720.72|718.52|722.86|720.66|719.66|717.46|0
1636540500000|2021-11-10 10:35:00|720.51|718.31|718.59|716.39|720.94|718.74|718.59|716.39|0
1636540800000|2021-11-10 10:40:00|718.8|716.6|719.01|716.81|719.23|717.03|717.31|715.11|0
1636541100000|2021-11-10 10:45:00|719.23|717.03|718.16|715.96|719.65|717.45|718.16|715.96|0
1636541400000|2021-11-10 10:50:00|718.26|716.06|718.58|716.38|719.01|716.81|717.73|715.53|0
1636541700000|2021-11-10 10:55:00|718.37|716.17|720.07|717.87|720.5|718.3|717.94|715.74|0
1636542000000|2021-11-10 11:00:00|720.29|718.09|720.71|718.51|721.14|718.94|719.75|717.55|0
1636542300000|2021-11-10 11:05:00|720.92|718.72|720.49|718.29|721.35|719.15|720.28|718.08|0
1636542600000|2021-11-10 11:10:00|720.71|718.51|720.71|718.51|721.56|719.36|720.49|718.29|0
1636542900000|2021-11-10 11:15:00|720.92|718.72|717.93|715.73|721.35|719.15|717.93|715.73|0
1636543200000|2021-11-10 11:20:00|717.72|715.52|719.42|717.22|719.42|717.22|717.72|715.52|0
1636543500000|2021-11-10 11:25:00|719.63|717.43|720.27|718.07|720.7|718.5|719.42|717.22|0
1636543800000|2021-11-10 11:30:00|720.37|718.17|720.06|717.86|720.49|718.29|719.2|717|0
1636544100000|2021-11-10 11:35:00|719.63|717.43|716.43|714.23|719.94|717.74|715.79|713.59|0
1636544400000|2021-11-10 11:40:00|716.53|714.33|717.01|714.81|718.5|716.3|715.95|713.75|0
1636544700000|2021-11-10 11:45:00|716.8|714.6|716.79|714.59|717.43|715.23|716.16|713.96|0
1636545000000|2021-11-10 11:50:00|716.58|714.38|716.37|714.17|717.22|715.02|715.73|713.53|0
1636545300000|2021-11-10 11:55:00|716.58|714.38|716.79|714.59|717.43|715.23|716.15|713.95|0
1636545600000|2021-11-10 12:00:00|717.22|715.02|717.64|715.44|717.85|715.65|716.79|714.59|0
1636545900000|2021-11-10 12:05:00|717.43|715.23|718.91|716.71|718.91|716.71|717.43|715.23|0
1636546200000|2021-11-10 12:10:00|718.7|716.5|720.83|718.63|721.04|718.84|718.49|716.29|0
1636546500000|2021-11-10 12:15:00|721.04|718.84|720.19|717.99|721.26|719.06|720.19|717.99|0
1636546800000|2021-11-10 12:20:00|720.4|718.2|720.19|717.99|721.04|718.84|719.76|717.56|0
1636547100000|2021-11-10 12:25:00|720.07|717.87|721.04|718.84|721.25|719.05|719.97|717.77|0
1636547400000|2021-11-10 12:30:00|720.82|718.62|718.9|716.7|720.82|718.62|718.26|716.06|0
1636547700000|2021-11-10 12:35:00|719.12|716.92|721.03|718.83|721.24|719.04|718.48|716.28|0
1636548000000|2021-11-10 12:40:00|721.24|719.04|722.58|720.38|722.79|720.59|721.08|718.88|0
1636548300000|2021-11-10 12:45:00|722.36|720.16|721.51|719.31|722.36|720.16|720.66|718.46|0
1636548600000|2021-11-10 12:50:00|721.29|719.09|721.5|719.3|721.72|719.52|721.08|718.88|0
1636548900000|2021-11-10 12:55:00|721.29|719.09|721.5|719.3|721.93|719.73|721.08|718.88|0
1636549200000|2021-11-10 13:00:00|721.29|719.09|721.93|719.73|722.57|720.37|721.29|719.09|0
1636549500000|2021-11-10 13:05:00|722.14|719.94|722.46|720.26|723.42|721.22|721.17|718.97|0
1636549800000|2021-11-10 13:10:00|722.67|720.47|721.81|719.61|722.88|720.68|720.96|718.76|0
1636550100000|2021-11-10 13:15:00|722.03|719.83|722.34|720.14|722.45|720.25|721.38|719.18|0
1636550400000|2021-11-10 13:20:00|722.24|720.04|722.02|719.82|722.45|720.25|721.38|719.18|0
1636550700000|2021-11-10 13:25:00|721.81|719.61|720.74|718.54|722.66|720.46|720.41|718.21|0
1636551000000|2021-11-10 13:30:00|720.95|718.75|714.55|712.35|720.95|718.75|713.06|710.86|0
1636551300000|2021-11-10 13:35:00|714.12|711.92|711.99|709.79|714.97|712.77|711.56|709.36|0
1636551600000|2021-11-10 13:40:00|712.2|710|713.9|711.7|715.4|713.2|712.2|710|0
1636551900000|2021-11-10 13:45:00|713.69|711.49|712.41|710.21|713.9|711.7|711.13|708.93|0
1636552200000|2021-11-10 13:50:00|712.62|710.42|716.46|714.26|717.1|714.9|712.62|710.42|0
1636552500000|2021-11-10 13:55:00|716.88|714.68|715.6|713.4|717.1|714.9|715.6|713.4|0
1636552800000|2021-11-10 14:00:00|715.81|713.61|715.39|713.19|717.09|714.89|714.75|712.55|0
1636553100000|2021-11-10 14:05:00|715.81|713.61|716.02|713.82|717.94|715.74|715.81|713.61|0
1636553400000|2021-11-10 14:10:00|716.24|714.04|716.55|714.35|716.87|714.67|714.96|712.76|0
1636553700000|2021-11-10 14:15:00|716.66|714.46|715.8|713.6|717.09|714.89|714.53|712.33|0
1636554000000|2021-11-10 14:20:00|715.59|713.39|716.66|714.46|717.08|714.88|715.59|713.39|0
1636554300000|2021-11-10 14:25:00|716.87|714.67|714.31|712.11|716.87|714.67|714.1|711.9|0
1636554600000|2021-11-10 14:30:00|713.67|711.47|715.58|713.38|717.93|715.73|711.96|709.76|0
1636554900000|2021-11-10 14:35:00|715.16|712.96|716.01|713.81|720.07|717.87|713.88|711.68|0
1636555200000|2021-11-10 14:40:00|716.22|714.02|718.35|716.15|720.06|717.86|716.22|714.02|0
1636555500000|2021-11-10 14:45:00|718.14|715.94|720.06|717.86|722.2|720|718.14|715.94|0
1636555800000|2021-11-10 14:50:00|720.7|718.5|724.12|721.92|724.76|722.56|718.35|716.15|0
1636556100000|2021-11-10 14:55:00|724.76|722.56|726.69|724.49|727.76|725.56|722.62|720.42|0
1636556400000|2021-11-10 15:00:00|726.9|724.7|726.33|724.13|728.19|725.99|722.76|720.56|0
1636556700000|2021-11-10 15:05:00|726.55|724.35|725.9|723.7|727.4|725.2|725.26|723.06|0
1636557000000|2021-11-10 15:10:00|725.69|723.49|725.68|723.48|726.76|724.56|724.61|722.41|0
1636557300000|2021-11-10 15:15:00|725.47|723.27|726.54|724.34|727.61|725.41|725.47|723.27|0
1636557600000|2021-11-10 15:20:00|726.97|724.77|724.39|722.19|728.47|726.27|724.39|722.19|0
1636557900000|2021-11-10 15:25:00|724.18|721.98|724.6|722.4|726.32|724.12|723.96|721.76|0
1636558200000|2021-11-10 15:30:00|724.82|722.62|723.74|721.54|725.89|723.69|722.25|720.05|0
1636558500000|2021-11-10 15:35:00|723.53|721.33|725.99|723.79|726.42|724.22|723.53|721.33|0
1636558800000|2021-11-10 15:40:00|726.1|723.9|722.88|720.68|726.74|724.54|722.45|720.25|0
1636559100000|2021-11-10 15:45:00|723.1|720.9|723.52|721.32|724.6|722.4|722.88|720.68|0
1636559400000|2021-11-10 15:50:00|723.31|721.11|725.24|723.04|725.88|723.68|723.09|720.89|0
1636559700000|2021-11-10 15:55:00|725.45|723.25|723.3|721.1|725.88|723.68|723.09|720.89|0
1636560000000|2021-11-10 16:00:00|722.88|720.68|725.33|723.13|727.59|725.39|722.88|720.68|0
1636560300000|2021-11-10 16:05:00|725.23|723.03|725.87|723.67|726.73|724.53|723.52|721.32|0
1636560600000|2021-11-10 16:10:00|725.66|723.46|725.04|722.84|726.54|724.34|724.18|721.98|0
1636560900000|2021-11-10 16:15:00|725.25|723.05|724.61|722.41|726.11|723.91|724.61|722.41|0
1636561200000|2021-11-10 16:20:00|724.82|722.62|725.46|723.26|726.11|723.91|724.17|721.97|0
1636561500000|2021-11-10 16:25:00|725.25|723.05|722.03|719.83|726.11|723.91|721.81|719.61|0
1636561800000|2021-11-10 16:30:00|722.24|720.04|722.88|720.68|723.1|720.9|720.1|717.9|0
1636562100000|2021-11-10 16:35:00|722.67|720.47|721.59|719.39|723.95|721.75|721.59|719.39|0
1636562400000|2021-11-10 16:40:00|721.81|719.61|718.38|716.18|722.24|720.04|717.95|715.75|0
1636562700000|2021-11-10 16:45:00|718.16|715.96|721.59|719.39|722.02|719.82|717.95|715.75|0
1636563000000|2021-11-10 16:50:00|721.8|719.6|722.23|720.03|723.09|720.89|721.59|719.39|0
1636563300000|2021-11-10 16:55:00|722.01|719.81|723.09|720.89|724.16|721.96|722.01|719.81|0
1636563600000|2021-11-10 17:00:00|722.87|720.67|722.23|720.03|723.94|721.74|721.8|719.6|0
1636563900000|2021-11-10 17:05:00|722.44|720.24|722.01|719.81|722.87|720.67|720.51|718.31|0
1636564200000|2021-11-10 17:10:00|721.79|719.59|720.08|717.88|722.87|720.67|718.79|716.59|0
1636564500000|2021-11-10 17:15:00|720.29|718.09|719.32|717.12|720.29|718.09|718.58|716.38|0
1636564800000|2021-11-10 17:20:00|719.43|717.23|718.57|716.37|720.5|718.3|717.93|715.73|0
1636565100000|2021-11-10 17:25:00|718.46|716.26|716.43|714.23|718.79|716.59|716.43|714.23|0
1636565400000|2021-11-10 17:30:00|716.64|714.44|718.57|716.37|718.57|716.37|716.53|714.33|0
1636565700000|2021-11-10 17:35:00|718.35|716.15|717.7|715.5|719.42|717.22|717.06|714.86|0
1636566000000|2021-11-10 17:40:00|717.49|715.29|713.95|711.75|717.7|715.5|712.56|710.36|0
1636566300000|2021-11-10 17:45:00|714.06|711.86|713.42|711.22|714.06|711.86|711.09|708.89|0
1636566600000|2021-11-10 17:50:00|713.63|711.43|714.27|712.07|715.34|713.14|713.63|711.43|0
1636566900000|2021-11-10 17:55:00|714.48|712.28|716.4|714.2|716.62|714.42|714.48|712.28|0
1636567200000|2021-11-10 18:00:00|716.19|713.99|711.06|708.86|716.83|714.63|710.85|708.65|0
1636567500000|2021-11-10 18:05:00|710.63|708.43|708.71|706.51|710.63|708.43|706.05|703.85|0
1636567800000|2021-11-10 18:10:00|708.29|706.09|706.37|704.17|712.23|710.03|705.94|703.74|0
1636568100000|2021-11-10 18:15:00|706.15|703.95|705.72|703.52|707.43|705.23|704.02|701.82|0
1636568400000|2021-11-10 18:20:00|705.83|703.63|705.72|703.52|706.36|704.16|703.6|701.4|0
1636568700000|2021-11-10 18:25:00|705.51|703.31|707.85|705.65|709.34|707.14|704.87|702.67|0
1636569000000|2021-11-10 18:30:00|708.06|705.86|710.19|707.99|711.05|708.85|707.21|705.01|0
1636569300000|2021-11-10 18:35:00|709.98|707.78|705.93|703.73|709.98|707.78|705.72|703.52|0
1636569600000|2021-11-10 18:40:00|706.14|703.94|706.35|704.15|707.21|705.01|705.29|703.09|0
1636569900000|2021-11-10 18:45:00|706.57|704.37|702.6|700.4|707.2|705|701.46|699.26|0
1636570200000|2021-11-10 18:50:00|702.18|699.98|701|698.8|702.81|700.61|699.63|697.43|0
1636570500000|2021-11-10 18:55:00|700.9|698.7|701.11|698.91|703.24|701.04|698.78|696.58|0
1636570800000|2021-11-10 19:00:00|700.9|698.7|697.5|695.3|701.32|699.12|696.23|694.03|0
1636571100000|2021-11-10 19:05:00|697.08|694.88|700.26|698.06|700.47|698.27|696.02|693.82|0
1636571400000|2021-11-10 19:10:00|699.83|697.63|696.96|694.76|700.04|697.84|696.44|694.24|0
1636571700000|2021-11-10 19:15:00|697.28|695.08|697.93|695.73|700.47|698.27|696.22|694.02|0
1636572000000|2021-11-10 19:20:00|697.72|695.52|693.27|691.07|699.83|697.63|692.43|690.23|0
1636572300000|2021-11-10 19:25:00|693.06|690.86|690.1|687.9|694.33|692.13|690.1|687.9|0
1636572600000|2021-11-10 19:30:00|689.68|687.48|690.41|688.21|693.37|691.17|689.15|686.95|0
1636572900000|2021-11-10 19:35:00|691.05|688.85|688.51|686.31|693.16|690.96|688.09|685.89|0
1636573200000|2021-11-10 19:40:00|689.36|687.16|684.72|682.52|690.41|688.21|684.51|682.31|0
1636573500000|2021-11-10 19:45:00|684.51|682.31|692.31|690.11|692.94|690.74|684.09|681.89|0
1636573800000|2021-11-10 19:50:00|692.09|689.89|692.07|689.87|694.61|692.41|689.75|687.55|0
1636574100000|2021-11-10 19:55:00|692.28|690.08|688.9|686.7|692.92|690.72|688.69|686.49|0
1636574400000|2021-11-10 20:00:00|689.11|686.91|689.11|686.91|691.86|689.66|688.48|686.28|0
1636574700000|2021-11-10 20:05:00|688.9|686.7|691.95|689.75|693.76|691.56|686.79|684.59|0
1636575000000|2021-11-10 20:10:00|691.85|689.65|695.23|693.03|696.08|693.88|691.64|689.44|0
1636575300000|2021-11-10 20:15:00|695.02|692.82|697.66|695.46|697.66|695.46|694.81|692.61|0
1636575600000|2021-11-10 20:20:00|697.87|695.67|695.75|693.55|699.57|697.37|695.11|692.91|0
1636575900000|2021-11-10 20:25:00|695.54|693.34|697.65|695.45|698.93|696.73|695.54|693.34|0
1636576200000|2021-11-10 20:30:00|697.44|695.24|695.74|693.54|699.14|696.94|695.53|693.33|0
1636576500000|2021-11-10 20:35:00|695.96|693.76|694.47|692.27|696.8|694.6|693.2|691|0
1636576800000|2021-11-10 20:40:00|694.68|692.48|691.29|689.09|697.65|695.45|691.29|689.09|0
1636577100000|2021-11-10 20:45:00|692.35|690.15|694.04|691.84|696.27|694.07|690.87|688.67|0
1636577400000|2021-11-10 20:50:00|695.42|693.22|700.09|697.89|701.69|699.49|695.42|693.22|0
1636577700000|2021-11-10 20:55:00|699.66|697.46|696.27|694.07|700.3|698.1|696.27|694.07|0
1636578000000|2021-11-10 21:00:00|696.05|693.85|695.94|693.74|696.69|694.49|694.88|692.68|0
1636578300000|2021-11-10 21:05:00|695.73|693.53|695.94|693.74|696.47|694.27|695.52|693.32|0
1636578600000|2021-11-10 21:10:00|696.15|693.95|696.57|694.37|696.79|694.59|695.09|692.89|0
1636578900000|2021-11-10 21:15:00|696.77|694.17|697.2|694.6|697.2|694.6|696.77|694.17|0
1636579200000|2021-11-10 21:20:00|697.41|694.81|698.68|696.08|698.68|696.08|697.19|694.59|0
1636579500000|2021-11-10 21:25:00|698.47|695.87|697.83|695.23|698.57|695.97|697.83|695.23|0
1636579800000|2021-11-10 21:30:00|698.04|695.44|698.04|695.44|698.25|695.65|697.82|695.22|0
1636580100000|2021-11-10 21:35:00|698.14|695.54|698.67|696.07|698.88|696.28|698.04|695.44|0
1636580400000|2021-11-10 21:40:00|698.46|695.86|698.46|695.86|698.88|696.28|698.03|695.43|0
1636580700000|2021-11-10 21:45:00|698.35|695.75|699.3|696.7|699.52|696.92|698.13|695.53|0
1636581000000|2021-11-10 21:50:00|699.52|696.92|699.09|696.49|699.52|696.92|699.09|696.49|0
1636581300000|2021-11-10 21:55:00|699.3|696.7|698.98|696.38|699.73|697.13|698.87|696.27|0
1636581600000|2021-11-10 22:00:00|698.89|696.29|698.98|696.38|699.08|696.48|698.89|696.29|0
1636581900000|2021-11-10 22:05:00|699.02|696.42|699.23|696.63|699.23|696.63|699.02|696.42|0
1636582200000|2021-11-10 22:10:00|699.2|696.6|699.16|696.56|699.32|696.72|699.1|696.5|0
1636582500000|2021-11-10 22:15:00|699.2|696.6|699.2|696.6|699.32|696.72|699.1|696.5|0
1636582800000|2021-11-10 22:20:00|699.16|696.56|698.88|696.28|699.2|696.6|698.88|696.28|0
1636583100000|2021-11-10 22:25:00|698.91|696.31|698.94|696.34|699.35|696.75|698.88|696.28|0
1636583400000|2021-11-10 22:30:00|699.03|696.43|699|696.4|699.31|696.71|698.97|696.37|0
1636583700000|2021-11-10 22:35:00|699.03|696.43|699.25|696.65|699.37|696.77|698.97|696.37|0
1636584000000|2021-11-10 22:40:00|699.21|696.61|699.12|696.52|699.25|696.65|699.12|696.52|0
1636584300000|2021-11-10 22:45:00|699.15|696.55|699.15|696.55|699.3|696.7|699.11|696.51|0
1636584600000|2021-11-10 22:50:00|699.11|696.51|698.87|696.27|699.15|696.55|698.68|696.08|0
1636584900000|2021-11-10 22:55:00|698.9|696.3|698.83|696.23|698.92|696.32|698.62|696.02|0
1636585200000|2021-11-10 23:00:00|699.16|696.56|699.27|696.67|699.7|697.1|698.42|695.82|0
1636585500000|2021-11-10 23:05:00|699.06|696.46|697.57|694.97|699.48|696.88|697.14|694.54|0
1636585800000|2021-11-10 23:10:00|697.36|694.76|697.35|694.75|697.57|694.97|696.93|694.33|0
1636586100000|2021-11-10 23:15:00|697.14|694.54|698.51|695.91|698.63|696.03|697.14|694.54|0
1636586400000|2021-11-10 23:20:00|698.84|696.24|699.05|696.45|699.9|697.3|698.84|696.24|0
1636586700000|2021-11-10 23:25:00|698.84|696.24|697.35|694.75|699.05|696.45|696.92|694.32|0
1636587000000|2021-11-10 23:30:00|697.77|695.17|696.71|694.11|697.98|695.38|696.6|694|0
1636587300000|2021-11-10 23:35:00|696.5|693.9|696.49|693.89|696.92|694.32|696.07|693.47|0
1636587600000|2021-11-10 23:40:00|696.71|694.11|695.43|692.83|696.92|694.32|695.43|692.83|0
1636587900000|2021-11-10 23:45:00|695.22|692.62|694.05|691.45|695.43|692.83|694.05|691.45|0
1636588200000|2021-11-10 23:50:00|693.95|691.35|695|692.4|695.01|692.41|693.73|691.13|0
1636588500000|2021-11-10 23:55:00|694.79|692.19|696.49|693.89|696.7|694.1|694.47|691.87|0
1636588800000|2021-11-11 00:00:00|696.7|694.1|696.91|694.31|697.97|695.37|696.59|693.99|0
1636589100000|2021-11-11 00:05:00|697.12|694.52|698.6|696|698.81|696.21|696.8|694.2|0
1636589400000|2021-11-11 00:10:00|698.7|696.1|701.36|698.76|701.79|699.19|698.7|696.1|0
1636589700000|2021-11-11 00:15:00|701.57|698.97|701.15|698.55|701.57|698.97|700.51|697.91|0
1636590000000|2021-11-11 00:20:00|700.93|698.33|702.21|699.61|702.42|699.82|700.93|698.33|0
1636590300000|2021-11-11 00:25:00|702.42|699.82|702.2|699.6|702.73|700.13|701.99|699.39|0
1636590600000|2021-11-11 00:30:00|701.99|699.39|702.41|699.81|703.27|700.67|701.99|699.39|0
1636590900000|2021-11-11 00:35:00|702.63|700.03|702.2|699.6|703.26|700.66|702.2|699.6|0
1636591200000|2021-11-11 00:40:00|702.41|699.81|700.71|698.11|703.26|700.66|700.71|698.11|0
1636591500000|2021-11-11 00:45:00|700.5|697.9|700.71|698.11|700.71|698.11|699.65|697.05|0
1636591800000|2021-11-11 00:50:00|700.49|697.89|700.49|697.89|700.92|698.32|699.86|697.26|0
1636592100000|2021-11-11 00:55:00|700.28|697.68|701.34|698.74|701.55|698.95|700.28|697.68|0
1636592400000|2021-11-11 01:00:00|701.13|698.53|701.13|698.53|701.98|699.38|701.13|698.53|0
1636592700000|2021-11-11 01:05:00|700.91|698.31|699.85|697.25|700.91|698.31|699.42|696.82|0
1636593000000|2021-11-11 01:10:00|700.06|697.46|700.48|697.88|700.48|697.88|699.63|697.03|0
1636593300000|2021-11-11 01:15:00|700.27|697.67|698.99|696.39|701.55|698.95|698.78|696.18|0
1636593600000|2021-11-11 01:20:00|699.21|696.61|699.2|696.6|699.21|696.61|698.14|695.54|0
1636593900000|2021-11-11 01:25:00|699.42|696.82|699.2|696.6|699.42|696.82|697.93|695.33|0
1636594200000|2021-11-11 01:30:00|698.78|696.18|700.47|697.87|700.47|697.87|697.5|694.9|0
1636594500000|2021-11-11 01:35:00|700.9|698.3|700.68|698.08|701.11|698.51|699.84|697.24|0
1636594800000|2021-11-11 01:40:00|700.47|697.87|700.26|697.66|700.47|697.87|699.62|697.02|0
1636595100000|2021-11-11 01:45:00|700.05|697.45|701.1|698.5|701.32|698.72|699.83|697.23|0
1636595400000|2021-11-11 01:50:00|701.32|698.72|702.17|699.57|702.59|699.99|700.89|698.29|0
1636595700000|2021-11-11 01:55:00|701.95|699.35|705.99|703.39|705.99|703.39|701.74|699.14|0
1636596000000|2021-11-11 02:00:00|705.78|703.18|705.78|703.18|706.63|704.03|705.14|702.54|0
1636596300000|2021-11-11 02:05:00|705.99|703.39|706.2|703.6|706.42|703.82|705.99|703.39|0
1636596600000|2021-11-11 02:10:00|705.99|703.39|705.99|703.39|706.2|703.6|705.56|702.96|0
1636596900000|2021-11-11 02:15:00|705.77|703.17|706.2|703.6|706.2|703.6|705.56|702.96|0
1636597200000|2021-11-11 02:20:00|705.98|703.38|706.51|703.91|706.83|704.23|705.77|703.17|0
1636597500000|2021-11-11 02:25:00|706.62|704.02|705.77|703.17|706.62|704.02|705.77|703.17|0
1636597800000|2021-11-11 02:30:00|705.55|702.95|705.13|702.53|706.19|703.59|705.01|702.41|0
1636598100000|2021-11-11 02:35:00|705.34|702.74|705.55|702.95|705.76|703.16|704.91|702.31|0
1636598400000|2021-11-11 02:40:00|705.65|703.05|705.22|702.62|705.76|703.16|705.01|702.41|0
1636598700000|2021-11-11 02:45:00|705.33|702.73|703.42|700.82|705.33|702.73|703.42|700.82|0
1636599000000|2021-11-11 02:50:00|703.63|701.03|703.41|700.81|703.63|701.03|702.99|700.39|0
1636599300000|2021-11-11 02:55:00|703.3|700.7|702.99|700.39|703.41|700.81|702.56|699.96|0
1636599600000|2021-11-11 03:00:00|703.2|700.6|702.77|700.17|703.41|700.81|702.35|699.75|0
1636599900000|2021-11-11 03:05:00|702.98|700.38|703.19|700.59|703.41|700.81|702.77|700.17|0
1636600200000|2021-11-11 03:10:00|702.98|700.38|703.19|700.59|704.26|701.66|702.98|700.38|0
1636600500000|2021-11-11 03:15:00|703.4|700.8|703.4|700.8|704.04|701.44|702.77|700.17|0
1636600800000|2021-11-11 03:20:00|703.29|700.69|703.19|700.59|703.4|700.8|702.34|699.74|0
1636601100000|2021-11-11 03:25:00|703.08|700.48|703.19|700.59|703.4|700.8|702.55|699.95|0
1636601400000|2021-11-11 03:30:00|702.97|700.37|702.55|699.95|702.97|700.37|701.48|698.88|0
1636601700000|2021-11-11 03:35:00|702.54|699.94|702.97|700.37|702.97|700.37|702.54|699.94|0
1636602000000|2021-11-11 03:40:00|702.76|700.16|702.33|699.73|702.97|700.37|702.33|699.73|0
1636602300000|2021-11-11 03:45:00|702.54|699.94|702.11|699.51|702.54|699.94|701.48|698.88|0
1636602600000|2021-11-11 03:50:00|702.33|699.73|701.47|698.87|702.33|699.73|701.26|698.66|0
1636602900000|2021-11-11 03:55:00|701.26|698.66|700.62|698.02|701.26|698.66|699.98|697.38|0
1636603200000|2021-11-11 04:00:00|700.51|697.91|700.62|698.02|700.83|698.23|700.19|697.59|0
1636603500000|2021-11-11 04:05:00|700.41|697.81|700.83|698.23|700.83|698.23|700.19|697.59|0
1636603800000|2021-11-11 04:10:00|700.62|698.02|700.4|697.8|700.83|698.23|700.4|697.8|0
1636604100000|2021-11-11 04:15:00|700.19|697.59|699.76|697.16|700.4|697.8|699.76|697.16|0
1636604400000|2021-11-11 04:20:00|699.55|696.95|698.7|696.1|699.55|696.95|698.49|695.89|0
1636604700000|2021-11-11 04:25:00|698.49|695.89|696.15|693.55|698.49|695.89|695.73|693.13|0
1636605000000|2021-11-11 04:30:00|695.94|693.34|696.36|693.76|696.78|694.18|695.94|693.34|0
1636605300000|2021-11-11 04:35:00|696.25|693.65|696.36|693.76|696.57|693.97|695.72|693.12|0
1636605600000|2021-11-11 04:40:00|696.57|693.97|696.35|693.75|696.57|693.97|696.14|693.54|0
1636605900000|2021-11-11 04:45:00|696.14|693.54|697.51|694.91|697.84|695.24|696.14|693.54|0
1636606200000|2021-11-11 04:50:00|697.63|695.03|697.2|694.6|697.63|695.03|696.99|694.39|0
1636606500000|2021-11-11 04:55:00|696.99|694.39|697.62|695.02|697.62|695.02|696.56|693.96|0
1636606800000|2021-11-11 05:00:00|697.41|694.81|698.47|695.87|698.68|696.08|697.41|694.81|0
1636607100000|2021-11-11 05:05:00|698.36|695.76|697.4|694.8|698.68|696.08|696.98|694.38|0
1636607400000|2021-11-11 05:10:00|697.19|694.59|698.68|696.08|698.68|696.08|697.19|694.59|0
1636607700000|2021-11-11 05:15:00|698.67|696.07|698.46|695.86|698.67|696.07|698.35|695.75|0
1636608000000|2021-11-11 05:20:00|698.67|696.07|699.31|696.71|699.94|697.34|698.67|696.07|0
1636608300000|2021-11-11 05:25:00|699.52|696.92|699.94|697.34|699.94|697.34|699.09|696.49|0
1636608600000|2021-11-11 05:30:00|700.79|698.19|701.64|699.04|701.64|699.04|700.79|698.19|0
1636608900000|2021-11-11 05:35:00|701.43|698.83|701|698.4|702.28|699.68|701|698.4|0
1636609200000|2021-11-11 05:40:00|700.79|698.19|701.1|698.5|701.21|698.61|700.36|697.76|0
1636609500000|2021-11-11 05:45:00|701.21|698.61|700.57|697.97|701.21|698.61|700.36|697.76|0
1636609800000|2021-11-11 05:50:00|700.46|697.86|700.57|697.97|700.78|698.18|700.14|697.54|0
1636610100000|2021-11-11 05:55:00|700.67|698.07|700.57|697.97|701.2|698.6|700.57|697.97|0
1636610400000|2021-11-11 06:00:00|700.78|698.18|700.35|697.75|701.84|699.24|699.93|697.33|0
1636610700000|2021-11-11 06:05:00|700.56|697.96|702.26|699.66|702.48|699.88|700.56|697.96|0
1636611000000|2021-11-11 06:10:00|702.47|699.87|702.47|699.87|702.47|699.87|701.84|699.24|0
1636611300000|2021-11-11 06:15:00|702.26|699.66|702.9|700.3|703.11|700.51|702.05|699.45|0
1636611600000|2021-11-11 06:20:00|702.68|700.08|702.04|699.44|702.9|700.3|702.04|699.44|0
1636611900000|2021-11-11 06:25:00|701.83|699.23|702.68|700.08|702.68|700.08|701.83|699.23|0
1636612200000|2021-11-11 06:30:00|702.89|700.29|703.1|700.5|703.32|700.72|702.89|700.29|0
1636612500000|2021-11-11 06:35:00|703.2|700.6|702.89|700.29|703.31|700.71|702.67|700.07|0
1636612800000|2021-11-11 06:40:00|703.1|700.5|702.67|700.07|703.31|700.71|702.67|700.07|0
1636613100000|2021-11-11 06:45:00|702.88|700.28|700.97|698.37|702.88|700.28|700.97|698.37|0
1636613400000|2021-11-11 06:50:00|700.76|698.16|702.45|699.85|702.67|700.07|700.76|698.16|0
1636613700000|2021-11-11 06:55:00|702.24|699.64|702.24|699.64|702.67|700.07|702.03|699.43|0
1636614000000|2021-11-11 07:00:00|702.45|699.85|702.45|699.85|703.94|701.34|702.24|699.64|0
1636614300000|2021-11-11 07:05:00|702.66|700.06|702.45|699.85|702.87|700.27|702.23|699.63|0
1636614600000|2021-11-11 07:10:00|702.87|700.27|701.81|699.21|702.87|700.27|701.27|698.67|0
1636614900000|2021-11-11 07:15:00|701.59|698.99|703.51|700.91|703.72|701.12|701.59|698.99|0
1636615200000|2021-11-11 07:20:00|703.72|701.12|704.14|701.54|704.36|701.76|703.08|700.48|0
1636615500000|2021-11-11 07:25:00|704.36|701.76|704.99|702.39|705.2|702.6|703.93|701.33|0
1636615800000|2021-11-11 07:30:00|704.78|702.18|704.14|701.54|705.42|702.82|704.14|701.54|0
1636616100000|2021-11-11 07:35:00|703.5|700.9|704.56|701.96|704.99|702.39|703.29|700.69|0
1636616400000|2021-11-11 07:40:00|704.77|702.17|704.13|701.53|704.99|702.39|703.92|701.32|0
1636616700000|2021-11-11 07:45:00|704.56|701.96|702.43|699.83|704.66|702.06|702.43|699.83|0
1636617000000|2021-11-11 07:50:00|702.64|700.04|702.43|699.83|702.64|700.04|701.36|698.76|0
1636617300000|2021-11-11 07:55:00|702.53|699.93|702.21|699.61|703.28|700.68|702.21|699.61|0
1636617600000|2021-11-11 08:00:00|702.42|699.82|702.39|699.79|703.47|700.87|701.14|698.54|0
1636617900000|2021-11-11 08:05:00|702.19|699.99|703.46|701.26|703.89|701.69|701.13|698.93|0
1636618200000|2021-11-11 08:10:00|703.25|701.05|703.03|700.83|703.89|701.69|702.82|700.62|0
1636618500000|2021-11-11 08:15:00|703.25|701.05|704.52|702.32|705.8|703.6|703.25|701.05|0
1636618800000|2021-11-11 08:20:00|704.73|702.53|705.16|702.96|705.37|703.17|704.09|701.89|0
1636619100000|2021-11-11 08:25:00|705.04|702.84|703.88|701.68|705.37|703.17|703.67|701.47|0
1636619400000|2021-11-11 08:30:00|703.67|701.47|700.9|698.7|703.88|701.68|700.26|698.06|0
1636619700000|2021-11-11 08:35:00|701.11|698.91|700.26|698.06|701.11|698.91|698.77|696.57|0
1636620000000|2021-11-11 08:40:00|700.36|698.16|701.96|699.76|702.17|699.97|700.36|698.16|0
1636620300000|2021-11-11 08:45:00|701.74|699.54|701.32|699.12|702.17|699.97|700.99|698.79|0
1636620600000|2021-11-11 08:50:00|701.1|698.9|703.23|701.03|703.65|701.45|701.1|698.9|0
1636620900000|2021-11-11 08:55:00|703.02|700.82|703.65|701.45|704.08|701.88|702.59|700.39|0
1636621200000|2021-11-11 09:00:00|703.86|701.66|705.35|703.15|705.78|703.58|703.86|701.66|0
1636621500000|2021-11-11 09:05:00|705.45|703.25|704.71|702.51|705.99|703.79|703.86|701.66|0
1636621800000|2021-11-11 09:10:00|704.5|702.3|707.69|705.49|707.69|705.49|704.07|701.87|0
1636622100000|2021-11-11 09:15:00|707.58|705.38|708.12|705.92|708.12|705.92|706.62|704.42|0
1636622400000|2021-11-11 09:20:00|707.69|705.49|708.54|706.34|708.97|706.77|707.69|705.49|0
1636622700000|2021-11-11 09:25:00|708.75|706.55|710.24|708.04|711.1|708.9|708.11|705.91|0
1636623000000|2021-11-11 09:30:00|710.67|708.47|709.65|707.45|711.31|709.11|709.65|707.45|0
1636623300000|2021-11-11 09:35:00|709.86|707.66|709.22|707.02|710.29|708.09|708.9|706.7|0
1636623600000|2021-11-11 09:40:00|709.43|707.23|709.43|707.23|709.43|707.23|709.01|706.81|0
1636623900000|2021-11-11 09:45:00|709.53|707.33|709.64|707.44|710.29|708.09|709.43|707.23|0
1636624200000|2021-11-11 09:50:00|709.86|707.66|710.5|708.3|710.92|708.72|709.64|707.44|0
1636624500000|2021-11-11 09:55:00|710.71|708.51|710.28|708.08|710.71|708.51|709.85|707.65|0
1636624800000|2021-11-11 10:00:00|710.49|708.29|710.7|708.5|710.92|708.72|710.06|707.86|0
1636625100000|2021-11-11 10:05:00|710.59|708.39|711.77|709.57|712.2|710|710.06|707.86|0
1636625400000|2021-11-11 10:10:00|712.2|710|711.55|709.35|712.41|710.21|711.13|708.93|0
1636625700000|2021-11-11 10:15:00|711.77|709.57|711.34|709.14|711.98|709.78|711.13|708.93|0
1636626000000|2021-11-11 10:20:00|711.12|708.92|710.7|708.5|711.12|708.92|710.48|708.28|0
1636626300000|2021-11-11 10:25:00|710.91|708.71|711.33|709.13|711.33|709.13|710.05|707.85|0
1636626600000|2021-11-11 10:30:00|711.12|708.92|709.94|707.74|711.12|708.92|708.98|706.78|0
1636626900000|2021-11-11 10:35:00|709.84|707.64|707.49|705.29|709.84|707.64|707.27|705.07|0
1636627200000|2021-11-11 10:40:00|707.38|705.18|708.23|706.03|708.77|706.57|707.27|705.07|0
1636627500000|2021-11-11 10:45:00|708.12|705.92|709.19|706.99|709.4|707.2|708.12|705.92|0
1636627800000|2021-11-11 10:50:00|708.98|706.78|708.97|706.77|709.4|707.2|708.33|706.13|0
1636628100000|2021-11-11 10:55:00|709.19|706.99|708.54|706.34|709.4|707.2|708.33|706.13|0
1636628400000|2021-11-11 11:00:00|708.33|706.13|708.76|706.56|709.4|707.2|708.12|705.92|0
1636628700000|2021-11-11 11:05:00|708.97|706.77|709.71|707.51|710.46|708.26|708.97|706.77|0
1636629000000|2021-11-11 11:10:00|709.82|707.62|708.96|706.76|710.03|707.83|708.64|706.44|0
1636629300000|2021-11-11 11:15:00|708.85|706.65|709.82|707.62|709.82|707.62|708.75|706.55|0
1636629600000|2021-11-11 11:20:00|710.03|707.83|709.39|707.19|710.03|707.83|708.75|706.55|0
1636629900000|2021-11-11 11:25:00|709.28|707.08|709.81|707.61|709.81|707.61|708.96|706.76|0
1636630200000|2021-11-11 11:30:00|709.6|707.4|709.6|707.4|710.24|708.04|709.38|707.18|0
1636630500000|2021-11-11 11:35:00|709.38|707.18|709.38|707.18|709.6|707.4|708.53|706.33|0
1636630800000|2021-11-11 11:40:00|709.59|707.39|710.02|707.82|710.02|707.82|709.38|707.18|0
1636631100000|2021-11-11 11:45:00|709.81|707.61|709.8|707.6|710.02|707.82|709.59|707.39|0
1636631400000|2021-11-11 11:50:00|709.59|707.39|710.87|708.67|711.08|708.88|709.59|707.39|0
1636631700000|2021-11-11 11:55:00|710.65|708.45|711.51|709.31|711.51|709.31|710.23|708.03|0
1636632000000|2021-11-11 12:00:00|711.29|709.09|711.08|708.88|711.51|709.31|710.22|708.02|0
1636632300000|2021-11-11 12:05:00|710.86|708.66|711.29|709.09|712.57|710.37|710.86|708.66|0
1636632600000|2021-11-11 12:10:00|711.5|709.3|710.22|708.02|711.61|709.41|710.01|707.81|0
1636632900000|2021-11-11 12:15:00|709.79|707.59|710.64|708.44|710.64|708.44|709.36|707.16|0
1636633200000|2021-11-11 12:20:00|710.43|708.23|710.21|708.01|711.07|708.87|710.21|708.01|0
1636633500000|2021-11-11 12:25:00|710.32|708.12|710.43|708.23|710.64|708.44|710.1|707.9|0
1636633800000|2021-11-11 12:30:00|710.21|708.01|709.46|707.26|710.64|708.44|709.36|707.16|0
1636634100000|2021-11-11 12:35:00|709.57|707.37|709.57|707.37|710.21|708.01|709.14|706.94|0
1636634400000|2021-11-11 12:40:00|709.35|707.15|709.56|707.36|709.67|707.47|708.71|706.51|0
1636634700000|2021-11-11 12:45:00|709.67|707.47|709.56|707.36|709.99|707.79|709.35|707.15|0
1636635000000|2021-11-11 12:50:00|709.78|707.58|710.41|708.21|711.27|709.07|709.78|707.58|0
1636635300000|2021-11-11 12:55:00|710.2|708|710.41|708.21|710.84|708.64|709.77|707.57|0
1636635600000|2021-11-11 13:00:00|709.99|707.79|710.2|708|710.84|708.64|709.56|707.36|0
1636635900000|2021-11-11 13:05:00|710.41|708.21|709.55|707.35|710.41|708.21|709.13|706.93|0
1636636200000|2021-11-11 13:10:00|709.34|707.14|709.55|707.35|710.19|707.99|709.12|706.92|0
1636636500000|2021-11-11 13:15:00|709.34|707.14|710.19|707.99|710.19|707.99|709.12|706.92|0
1636636800000|2021-11-11 13:20:00|709.98|707.78|710.19|707.99|710.83|708.63|709.76|707.56|0
1636637100000|2021-11-11 13:25:00|709.97|707.77|709.76|707.56|709.97|707.77|709.33|707.13|0
1636637400000|2021-11-11 13:30:00|709.54|707.34|709.12|706.92|709.76|707.56|708.9|706.7|0
1636637700000|2021-11-11 13:35:00|709.33|707.13|709.75|707.55|709.75|707.55|708.9|706.7|0
1636638000000|2021-11-11 13:40:00|709.54|707.34|710.82|708.62|710.82|708.62|709.33|707.13|0
1636638300000|2021-11-11 13:45:00|710.61|708.41|710.82|708.62|711.03|708.83|710.18|707.98|0
1636638600000|2021-11-11 13:50:00|710.39|708.19|709.96|707.76|710.6|708.4|709.96|707.76|0
1636638900000|2021-11-11 13:55:00|709.75|707.55|710.6|708.4|710.81|708.61|709.75|707.55|0
1636639200000|2021-11-11 14:00:00|710.39|708.19|709.96|707.76|710.81|708.61|709.74|707.54|0
1636639500000|2021-11-11 14:05:00|710.17|707.97|710.38|708.18|710.38|708.18|709.74|707.54|0
1636639800000|2021-11-11 14:10:00|710.59|708.39|710.38|708.18|710.59|708.39|710.17|707.97|0
1636640100000|2021-11-11 14:15:00|710.17|707.97|709.52|707.32|710.17|707.97|708.88|706.68|0
1636640400000|2021-11-11 14:20:00|709.74|707.54|709.52|707.32|709.74|707.54|708.88|706.68|0
1636640700000|2021-11-11 14:25:00|709.73|707.53|708.02|705.82|710.16|707.96|707.81|705.61|0
1636641000000|2021-11-11 14:30:00|708.34|706.14|704.82|702.62|709.09|706.89|704.61|702.41|0
1636641300000|2021-11-11 14:35:00|704.4|702.2|701.41|699.21|704.82|702.62|700.78|698.58|0
1636641600000|2021-11-11 14:40:00|700.78|698.58|703.75|701.55|703.75|701.55|700.35|698.15|0
1636641900000|2021-11-11 14:45:00|703.54|701.34|704.6|702.4|705.24|703.04|703.11|700.91|0
1636642200000|2021-11-11 14:50:00|704.39|702.19|706.73|704.53|707.37|705.17|703.75|701.55|0
1636642500000|2021-11-11 14:55:00|706.52|704.32|706.52|704.32|707.58|705.38|705.45|703.25|0
1636642800000|2021-11-11 15:00:00|706.73|704.53|703.74|701.54|706.94|704.74|702.25|700.05|0
1636643100000|2021-11-11 15:05:00|703.96|701.76|702.04|699.84|705.45|703.25|701.19|698.99|0
1636643400000|2021-11-11 15:10:00|702.25|700.05|703.31|701.11|703.95|701.75|700.55|698.35|0
1636643700000|2021-11-11 15:15:00|703.74|701.54|702.25|700.05|704.16|701.96|700.33|698.13|0
1636644000000|2021-11-11 15:20:00|702.46|700.26|702.24|700.04|703.1|700.9|700.54|698.34|0
1636644300000|2021-11-11 15:25:00|702.67|700.47|700.33|698.13|702.88|700.68|700.33|698.13|0
1636644600000|2021-11-11 15:30:00|699.69|697.49|699.47|697.27|700.75|698.55|697.56|695.36|0
1636644900000|2021-11-11 15:35:00|699.26|697.06|701.7|699.5|702.66|700.46|698.84|696.64|0
1636645200000|2021-11-11 15:40:00|701.6|699.4|703.62|701.42|704.15|701.95|701.17|698.97|0
1636645500000|2021-11-11 15:45:00|703.51|701.31|703.72|701.52|704.36|702.16|701.81|699.61|0
1636645800000|2021-11-11 15:50:00|703.94|701.74|704.36|702.16|705|702.8|702.87|700.67|0
1636646100000|2021-11-11 15:55:00|704.57|702.37|702.87|700.67|704.57|702.37|702.44|700.24|0
1636646400000|2021-11-11 16:00:00|702.65|700.45|702.23|700.03|704.25|702.05|701.38|699.18|0
1636646700000|2021-11-11 16:05:00|701.59|699.39|700.95|698.75|702.01|699.81|700.52|698.32|0
1636647000000|2021-11-11 16:10:00|700.73|698.53|701.58|699.38|701.59|699.39|700.31|698.11|0
1636647300000|2021-11-11 16:15:00|701.37|699.17|702.01|699.81|702.43|700.23|700.73|698.53|0
1636647600000|2021-11-11 16:20:00|702.22|700.02|703.28|701.08|703.28|701.08|701.58|699.38|0
1636647900000|2021-11-11 16:25:00|703.49|701.29|701.79|699.59|703.92|701.72|701.36|699.16|0
1636648200000|2021-11-11 16:30:00|702|699.8|703.28|701.08|703.28|701.08|701.36|699.16|0
1636648500000|2021-11-11 16:35:00|703.49|701.29|707.11|704.91|707.32|705.12|703.28|701.08|0
1636648800000|2021-11-11 16:40:00|706.9|704.7|705.19|702.99|707.11|704.91|704.98|702.78|0
1636649100000|2021-11-11 16:45:00|705.4|703.2|705.61|703.41|705.83|703.63|704.55|702.35|0
1636649400000|2021-11-11 16:50:00|705.83|703.63|704.33|702.13|705.83|703.63|704.12|701.92|0
1636649700000|2021-11-11 16:55:00|704.55|702.35|703.27|701.07|704.97|702.77|703.06|700.86|0
1636650000000|2021-11-11 17:00:00|703.38|701.18|700.71|698.51|704.55|702.35|700.29|698.09|0
1636650300000|2021-11-11 17:05:00|700.93|698.73|700.29|698.09|702.21|700.01|699.65|697.45|0
1636650600000|2021-11-11 17:10:00|700.5|698.3|699.22|697.02|700.92|698.72|699.01|696.81|0
1636650900000|2021-11-11 17:15:00|699.43|697.23|698.15|695.95|699.43|697.23|696.24|694.04|0
1636651200000|2021-11-11 17:20:00|697.94|695.74|698.36|696.16|699.43|697.23|697.09|694.89|0
1636651500000|2021-11-11 17:25:00|698.58|696.38|699.43|697.23|699.85|697.65|697.72|695.52|0
1636651800000|2021-11-11 17:30:00|699.21|697.01|700.06|697.86|700.28|698.08|698.57|696.37|0
1636652100000|2021-11-11 17:35:00|700.27|698.07|702.83|700.63|703.26|701.06|700.27|698.07|0
1636652400000|2021-11-11 17:40:00|702.62|700.42|702.61|700.41|703.04|700.84|701.76|699.56|0
1636652700000|2021-11-11 17:45:00|702.83|700.63|702.19|699.99|702.83|700.63|701.12|698.92|0
1636653000000|2021-11-11 17:50:00|701.97|699.77|701.33|699.13|702.4|700.2|700.91|698.71|0
1636653300000|2021-11-11 17:55:00|701.54|699.34|701.12|698.92|702.18|699.98|700.9|698.7|0
1636653600000|2021-11-11 18:00:00|700.9|698.7|699.2|697|701.12|698.92|698.35|696.15|0
1636653900000|2021-11-11 18:05:00|699.41|697.21|696.85|694.65|699.41|697.21|696.64|694.44|0
1636654200000|2021-11-11 18:10:00|696.64|694.44|698.55|696.35|698.98|696.78|696.64|694.44|0
1636654500000|2021-11-11 18:15:00|698.77|696.57|698.98|696.78|699.62|697.42|698.13|695.93|0
1636654800000|2021-11-11 18:20:00|699.19|696.99|698.55|696.35|700.68|698.48|698.34|696.14|0
1636655100000|2021-11-11 18:25:00|698.44|696.24|699.36|697.16|699.99|697.79|697.06|694.86|0
1636655400000|2021-11-11 18:30:00|699.57|697.37|698.5|696.3|699.78|697.58|698.5|696.3|0
1636655700000|2021-11-11 18:35:00|698.72|696.52|699.99|697.79|700.21|698.01|698.72|696.52|0
1636656000000|2021-11-11 18:40:00|699.78|697.58|699.99|697.79|700.21|698.01|698.5|696.3|0
1636656300000|2021-11-11 18:45:00|700.2|698|700.84|698.64|701.27|699.07|700.2|698|0
1636656600000|2021-11-11 18:50:00|701.05|698.85|700.62|698.42|701.37|699.17|699.77|697.57|0
1636656900000|2021-11-11 18:55:00|701.05|698.85|700.41|698.21|701.05|698.85|699.56|697.36|0
1636657200000|2021-11-11 19:00:00|700.2|698|702.54|700.34|702.54|700.34|699.77|697.57|0
1636657500000|2021-11-11 19:05:00|702.33|700.13|703.39|701.19|703.39|701.19|701.47|699.27|0
1636657800000|2021-11-11 19:10:00|703.18|700.98|702.32|700.12|703.39|701.19|702.32|700.12|0
1636658100000|2021-11-11 19:15:00|702.53|700.33|701.68|699.48|702.75|700.55|701.47|699.27|0
1636658400000|2021-11-11 19:20:00|701.89|699.69|700.82|698.62|701.89|699.69|700.82|698.62|0
1636658700000|2021-11-11 19:25:00|701.04|698.84|700.82|698.62|701.04|698.84|700.4|698.2|0
1636659000000|2021-11-11 19:30:00|701.04|698.84|701.56|699.36|702.31|700.11|700.82|698.62|0
1636659300000|2021-11-11 19:35:00|701.67|699.47|702.95|700.75|703.38|701.18|701.67|699.47|0
1636659600000|2021-11-11 19:40:00|703.16|700.96|702.31|700.11|704.23|702.03|701.88|699.68|0
1636659900000|2021-11-11 19:45:00|702.09|699.89|701.13|698.93|702.31|700.11|701.03|698.83|0
1636660200000|2021-11-11 19:50:00|701.24|699.04|699.11|696.91|701.24|699.04|698.68|696.48|0
1636660500000|2021-11-11 19:55:00|699.32|697.12|699.32|697.12|700.17|697.97|698.68|696.48|0
1636660800000|2021-11-11 20:00:00|699.53|697.33|698.68|696.48|700.38|698.18|697.61|695.41|0
1636661100000|2021-11-11 20:05:00|698.46|696.26|698.46|696.26|699.74|697.54|698.25|696.05|0
1636661400000|2021-11-11 20:10:00|698.67|696.47|696.76|694.56|698.67|696.47|696.12|693.92|0
1636661700000|2021-11-11 20:15:00|696.97|694.77|698.67|696.47|698.88|696.68|696.76|694.56|0
1636662000000|2021-11-11 20:20:00|698.46|696.26|698.45|696.25|698.67|696.47|697.28|695.08|0
1636662300000|2021-11-11 20:25:00|698.24|696.04|699.3|697.1|700.58|698.38|698.03|695.83|0
1636662600000|2021-11-11 20:30:00|699.52|697.32|697.6|695.4|699.73|697.53|696.75|694.55|0
1636662900000|2021-11-11 20:35:00|698.24|696.04|698.45|696.25|698.66|696.46|696.96|694.76|0
1636663200000|2021-11-11 20:40:00|698.66|696.46|698.87|696.67|699.51|697.31|698.45|696.25|0
1636663500000|2021-11-11 20:45:00|698.66|696.46|697.17|694.97|700.79|698.59|697.17|694.97|0
1636663800000|2021-11-11 20:50:00|697.59|695.39|696.53|694.33|699.08|696.88|696.31|694.11|0
1636664100000|2021-11-11 20:55:00|696.74|694.54|696.1|693.9|697.16|694.96|695.03|692.83|0
1636664400000|2021-11-11 21:00:00|695.67|693.47|698.22|696.02|698.65|696.45|695.67|693.47|0
1636664700000|2021-11-11 21:05:00|698.01|695.81|697.16|694.96|698.22|696.02|697.16|694.96|0
1636665000000|2021-11-11 21:10:00|697.37|695.17|697.37|695.17|698.01|695.81|696.73|694.53|0
1636665300000|2021-11-11 21:15:00|697.78|695.18|698.2|695.6|698.2|695.6|697.57|694.97|0
1636665600000|2021-11-11 21:20:00|698.42|695.82|698.84|696.24|698.84|696.24|698.41|695.81|0
1636665900000|2021-11-11 21:25:00|698.63|696.03|697.99|695.39|698.63|696.03|697.99|695.39|0
1636666200000|2021-11-11 21:30:00|698.2|695.6|697.56|694.96|698.2|695.6|697.56|694.96|0
1636666500000|2021-11-11 21:35:00|697.77|695.17|698.62|696.02|698.62|696.02|697.77|695.17|0
1636666800000|2021-11-11 21:40:00|698.41|695.81|698.41|695.81|698.83|696.23|698.41|695.81|0
1636667100000|2021-11-11 21:45:00|698.62|696.02|699.04|696.44|699.26|696.66|698.62|696.02|0
1636667400000|2021-11-11 21:50:00|699.25|696.65|699.25|696.65|699.25|696.65|699.04|696.44|0
1636667700000|2021-11-11 21:55:00|699.14|696.54|698.93|696.33|699.25|696.65|698.82|696.22|0
1636668000000|2021-11-11 22:00:00|698.77|696.17|698.81|696.21|698.83|696.23|698.62|696.02|0
1636668300000|2021-11-11 22:05:00|698.77|696.17|698.68|696.08|698.77|696.17|698.34|695.74|0
1636668600000|2021-11-11 22:10:00|698.67|696.07|698.37|695.77|698.67|696.07|698.37|695.77|0
1636668900000|2021-11-11 22:15:00|698.71|696.11|698.46|695.86|698.71|696.11|698.36|695.76|0
1636669200000|2021-11-11 22:20:00|698.48|695.88|698.48|695.88|698.52|695.92|698.48|695.88|0
1636669500000|2021-11-11 22:25:00|698.46|695.86|698.48|695.88|698.48|695.88|698.4|695.8|0
1636669800000|2021-11-11 22:30:00|698.51|695.91|698.66|696.06|698.67|696.07|698.51|695.91|0
1636670100000|2021-11-11 22:35:00|698.57|695.97|698.66|696.06|698.66|696.06|698.54|695.94|0
1636670400000|2021-11-11 22:40:00|698.6|696|698.6|696|698.6|696|698.6|696|0
1636670700000|2021-11-11 22:45:00|698.63|696.03|698.78|696.18|698.85|696.25|698.6|696|0
1636671000000|2021-11-11 22:50:00|698.81|696.21|698.81|696.21|698.81|696.21|698.81|696.21|0
1636671300000|2021-11-11 22:55:00|698.78|696.18|698.75|696.15|698.78|696.18|698.59|695.99|0
1636671600000|2021-11-11 23:00:00|699.54|696.94|699.65|697.05|699.86|697.26|699.11|696.51|0
1636671900000|2021-11-11 23:05:00|699.43|696.83|699.22|696.62|699.54|696.94|699.22|696.62|0
1636672200000|2021-11-11 23:10:00|699.43|696.83|699|696.4|699.43|696.83|698.79|696.19|0
1636672500000|2021-11-11 23:15:00|698.89|696.29|699.85|697.25|699.96|697.36|698.79|696.19|0
1636672800000|2021-11-11 23:20:00|700.07|697.47|700.59|697.99|700.59|697.99|699.85|697.25|0
1636673100000|2021-11-11 23:25:00|700.49|697.89|700.91|698.31|701.13|698.53|700.49|697.89|0
1636673400000|2021-11-11 23:30:00|701.13|698.53|701.13|698.53|701.13|698.53|700.7|698.1|0
1636673700000|2021-11-11 23:35:00|701.12|698.52|701.23|698.63|701.55|698.95|701.12|698.52|0
1636674000000|2021-11-11 23:40:00|701.34|698.74|701.12|698.52|701.34|698.74|700.91|698.31|0
1636674300000|2021-11-11 23:45:00|700.91|698.31|701.76|699.16|701.97|699.37|700.48|697.88|0
1636674600000|2021-11-11 23:50:00|701.97|699.37|701.54|698.94|702.4|699.8|701.54|698.94|0
1636674900000|2021-11-11 23:55:00|701.33|698.73|702.82|700.22|702.82|700.22|701.33|698.73|0
1636675200000|2021-11-12 00:00:00|702.61|700.01|704.95|702.35|705.59|702.99|702.5|699.9|0
1636675500000|2021-11-12 00:05:00|704.74|702.14|704.95|702.35|706.23|703.63|704.74|702.14|0
1636675800000|2021-11-12 00:10:00|704.74|702.14|705.37|702.77|705.59|702.99|704.74|702.14|0
1636676100000|2021-11-12 00:15:00|705.59|702.99|705.37|702.77|705.8|703.2|705.16|702.56|0
1636676400000|2021-11-12 00:20:00|705.16|702.56|705.58|702.98|706.01|703.41|704.95|702.35|0
1636676700000|2021-11-12 00:25:00|705.8|703.2|705.8|703.2|706.01|703.41|705.58|702.98|0
1636677000000|2021-11-12 00:30:00|706.01|703.41|706.22|703.62|706.44|703.84|705.58|702.98|0
1636677300000|2021-11-12 00:35:00|706.11|703.51|707.5|704.9|707.72|705.12|706.11|703.51|0
1636677600000|2021-11-12 00:40:00|707.29|704.69|708.57|705.97|708.78|706.18|707.29|704.69|0
1636677900000|2021-11-12 00:45:00|708.78|706.18|707.71|705.11|708.78|706.18|707.71|705.11|0
1636678200000|2021-11-12 00:50:00|707.5|704.9|706.64|704.04|707.71|705.11|706.43|703.83|0
1636678500000|2021-11-12 00:55:00|706.42|703.82|705.78|703.18|706.64|704.04|705.78|703.18|0
1636678800000|2021-11-12 01:00:00|705.57|702.97|705.14|702.54|705.78|703.18|704.29|701.69|0
1636679100000|2021-11-12 01:05:00|705.03|702.43|706.2|703.6|706.42|703.82|704.93|702.33|0
1636679400000|2021-11-12 01:10:00|705.99|703.39|705.78|703.18|706.85|704.25|705.45|702.85|0
1636679700000|2021-11-12 01:15:00|705.56|702.96|705.77|703.17|706.42|703.82|705.56|702.96|0
1636680000000|2021-11-12 01:20:00|705.56|702.96|705.45|702.85|706.41|703.81|705.13|702.53|0
1636680300000|2021-11-12 01:25:00|705.56|702.96|705.34|702.74|705.77|703.17|705.34|702.74|0
1636680600000|2021-11-12 01:30:00|705.56|702.96|705.34|702.74|705.98|703.38|705.13|702.53|0
1636680900000|2021-11-12 01:35:00|704.91|702.31|705.01|702.41|705.55|702.95|704.7|702.1|0
1636681200000|2021-11-12 01:40:00|705.12|702.52|706.4|703.8|706.4|703.8|704.7|702.1|0
1636681500000|2021-11-12 01:45:00|706.62|704.02|705.76|703.16|706.83|704.23|705.55|702.95|0
1636681800000|2021-11-12 01:50:00|705.65|703.05|707.04|704.44|707.04|704.44|705.65|703.05|0
1636682100000|2021-11-12 01:55:00|706.93|704.33|706.18|703.58|707.04|704.44|705.97|703.37|0
1636682400000|2021-11-12 02:00:00|706.29|703.69|705.97|703.37|706.61|704.01|705.75|703.15|0
1636682700000|2021-11-12 02:05:00|706.18|703.58|705.32|702.72|706.18|703.58|705.32|702.72|0
1636683000000|2021-11-12 02:10:00|705.54|702.94|705.32|702.72|705.75|703.15|705.11|702.51|0
1636683300000|2021-11-12 02:15:00|705.53|702.93|705.11|702.51|705.53|702.93|704.89|702.29|0
1636683600000|2021-11-12 02:20:00|705.32|702.72|705.74|703.14|705.74|703.14|705.11|702.51|0
1636683900000|2021-11-12 02:25:00|705.96|703.36|705.1|702.5|705.96|703.36|705.1|702.5|0
1636684200000|2021-11-12 02:30:00|705.31|702.71|703.18|700.58|705.53|702.93|703.18|700.58|0
1636684500000|2021-11-12 02:35:00|702.96|700.36|702.11|699.51|703.39|700.79|702.11|699.51|0
1636684800000|2021-11-12 02:40:00|702.32|699.72|702.32|699.72|702.53|699.93|701.47|698.87|0
1636685100000|2021-11-12 02:45:00|702.53|699.93|703.17|700.57|703.38|700.78|702.11|699.51|0
1636685400000|2021-11-12 02:50:00|703.38|700.78|702.53|699.93|703.6|701|702.53|699.93|0
1636685700000|2021-11-12 02:55:00|702.32|699.72|701.67|699.07|702.32|699.72|701.25|698.65|0
1636686000000|2021-11-12 03:00:00|701.89|699.29|701.67|699.07|701.99|699.39|701.46|698.86|0
1636686300000|2021-11-12 03:05:00|701.46|698.86|699.96|697.36|701.67|699.07|699.54|696.94|0
1636686600000|2021-11-12 03:10:00|700.18|697.58|700.17|697.57|700.39|697.79|699.75|697.15|0
1636686900000|2021-11-12 03:15:00|700.39|697.79|701.02|698.42|701.24|698.64|700.39|697.79|0
1636687200000|2021-11-12 03:20:00|700.81|698.21|700.81|698.21|701.02|698.42|700.6|698|0
1636687500000|2021-11-12 03:25:00|700.6|698|701.23|698.63|701.45|698.85|700.59|697.99|0
1636687800000|2021-11-12 03:30:00|701.02|698.42|701.97|699.37|702.08|699.48|701.02|698.42|0
1636688100000|2021-11-12 03:35:00|701.87|699.27|701.87|699.27|702.3|699.7|701.66|699.06|0
1636688400000|2021-11-12 03:40:00|701.76|699.16|701.23|698.63|701.87|699.27|701.23|698.63|0
1636688700000|2021-11-12 03:45:00|701.12|698.52|700.69|698.09|701.23|698.63|700.69|698.09|0
1636689000000|2021-11-12 03:50:00|700.58|697.98|700.8|698.2|701.22|698.62|700.58|697.98|0
1636689300000|2021-11-12 03:55:00|700.58|697.98|700.79|698.19|701.01|698.41|700.58|697.98|0
1636689600000|2021-11-12 04:00:00|700.58|697.98|700.79|698.19|701.01|698.41|700.58|697.98|0
1636689900000|2021-11-12 04:05:00|700.58|697.98|699.94|697.34|700.79|698.19|699.94|697.34|0
1636690200000|2021-11-12 04:10:00|700.04|697.44|700.36|697.76|700.36|697.76|699.94|697.34|0
1636690500000|2021-11-12 04:15:00|700.46|697.86|701.42|698.82|701.64|699.04|700.36|697.76|0
1636690800000|2021-11-12 04:20:00|701.53|698.93|701.42|698.82|701.53|698.93|701.42|698.82|0
1636691100000|2021-11-12 04:25:00|701.21|698.61|701.63|699.03|701.63|699.03|700.99|698.39|0
1636691400000|2021-11-12 04:30:00|701.85|699.25|701.84|699.24|702.06|699.46|701.63|699.03|0
1636691700000|2021-11-12 04:35:00|701.63|699.03|701.84|699.24|701.84|699.24|701.42|698.82|0
1636692000000|2021-11-12 04:40:00|702.05|699.45|702.27|699.67|702.48|699.88|702.05|699.45|0
1636692300000|2021-11-12 04:45:00|702.48|699.88|702.05|699.45|702.48|699.88|701.62|699.02|0
1636692600000|2021-11-12 04:50:00|701.84|699.24|702.05|699.45|702.48|699.88|701.84|699.24|0
1636692900000|2021-11-12 04:55:00|701.83|699.23|700.98|698.38|702.05|699.45|700.77|698.17|0
1636693200000|2021-11-12 05:00:00|700.77|698.17|700.55|697.95|701.41|698.81|700.55|697.95|0
1636693500000|2021-11-12 05:05:00|700.34|697.74|700.55|697.95|700.98|698.38|699.91|697.31|0
1636693800000|2021-11-12 05:10:00|700.76|698.16|700.33|697.73|700.76|698.16|700.12|697.52|0
1636694100000|2021-11-12 05:15:00|700.12|697.52|700.12|697.52|700.12|697.52|699.27|696.67|0
1636694400000|2021-11-12 05:20:00|699.9|697.3|701.18|698.58|701.18|698.58|699.9|697.3|0
1636694700000|2021-11-12 05:25:00|701.39|698.79|700.97|698.37|701.39|698.79|700.97|698.37|0
1636695000000|2021-11-12 05:30:00|700.75|698.15|701.6|699|701.6|699|700.75|698.15|0
1636695300000|2021-11-12 05:35:00|701.82|699.22|702.03|699.43|702.03|699.43|701.6|699|0
1636695600000|2021-11-12 05:40:00|701.81|699.21|702.24|699.64|702.24|699.64|701.81|699.21|0
1636695900000|2021-11-12 05:45:00|702.03|699.43|701.81|699.21|702.24|699.64|701.6|699|0
1636696200000|2021-11-12 05:50:00|701.6|699|701.81|699.21|702.24|699.64|701.6|699|0
1636696500000|2021-11-12 05:55:00|701.91|699.31|702.23|699.63|702.45|699.85|701.81|699.21|0
1636696800000|2021-11-12 06:00:00|702.45|699.85|702.23|699.63|702.45|699.85|701.16|698.56|0
1636697100000|2021-11-12 06:05:00|702.02|699.42|702.01|699.41|702.02|699.42|701.59|698.99|0
1636697400000|2021-11-12 06:10:00|701.9|699.3|701.59|698.99|702.44|699.84|701.59|698.99|0
1636697700000|2021-11-12 06:15:00|701.8|699.2|702.22|699.62|702.22|699.62|701.37|698.77|0
1636698000000|2021-11-12 06:20:00|702.11|699.51|702.22|699.62|702.22|699.62|701.9|699.3|0
1636698300000|2021-11-12 06:25:00|702.65|700.05|702.86|700.26|703.29|700.69|702.65|700.05|0
1636698600000|2021-11-12 06:30:00|703.07|700.47|701.58|698.98|703.29|700.69|701.58|698.98|0
1636698900000|2021-11-12 06:35:00|701.36|698.76|700.51|697.91|701.58|698.98|700.29|697.69|0
1636699200000|2021-11-12 06:40:00|700.4|697.8|700.08|697.48|700.51|697.91|699.65|697.05|0
1636699500000|2021-11-12 06:45:00|699.87|697.27|699.65|697.05|700.08|697.48|699.65|697.05|0
1636699800000|2021-11-12 06:50:00|699.44|696.84|698.8|696.2|699.44|696.84|697.52|694.92|0
1636700100000|2021-11-12 06:55:00|699.01|696.41|698.37|695.77|699.01|696.41|698.16|695.56|0
1636700400000|2021-11-12 07:00:00|698.16|695.56|698.47|695.87|699.01|696.41|698.15|695.55|0
1636700700000|2021-11-12 07:05:00|698.37|695.77|698.15|695.55|698.37|695.77|697.51|694.91|0
1636701000000|2021-11-12 07:10:00|698.04|695.44|699.21|696.61|699.21|696.61|697.94|695.34|0
1636701300000|2021-11-12 07:15:00|699.43|696.83|701.13|698.53|701.13|698.53|699.21|696.61|0
1636701600000|2021-11-12 07:20:00|700.92|698.32|700.49|697.89|700.92|698.32|699.85|697.25|0
1636701900000|2021-11-12 07:25:00|700.7|698.1|700.49|697.89|700.91|698.31|700.27|697.67|0
1636702200000|2021-11-12 07:30:00|700.06|697.46|699.84|697.24|700.91|698.31|699.84|697.24|0
1636702500000|2021-11-12 07:35:00|700.27|697.67|699.2|696.6|700.27|697.67|699.2|696.6|0
1636702800000|2021-11-12 07:40:00|699.42|696.82|699.84|697.24|699.84|697.24|699.2|696.6|0
1636703100000|2021-11-12 07:45:00|699.94|697.34|698.98|696.38|699.94|697.34|698.98|696.38|0
1636703400000|2021-11-12 07:50:00|698.87|696.27|697.7|695.1|698.98|696.38|697.49|694.89|0
1636703700000|2021-11-12 07:55:00|697.81|695.21|698.77|696.17|698.77|696.17|697.06|694.46|0
1636704000000|2021-11-12 08:00:00|698.55|695.95|700.85|698.25|700.85|698.25|698.34|695.74|0
1636704300000|2021-11-12 08:05:00|700.86|698.66|700.64|698.44|701.93|699.73|700.22|698.02|0
1636704600000|2021-11-12 08:10:00|700.86|698.66|699.36|697.16|701.93|699.73|699.36|697.16|0
1636704900000|2021-11-12 08:15:00|699.15|696.95|698.51|696.31|699.79|697.59|698.29|696.09|0
1636705200000|2021-11-12 08:20:00|698.4|696.2|699.57|697.37|699.57|697.37|697.87|695.67|0
1636705500000|2021-11-12 08:25:00|699.25|697.05|698.29|696.09|699.36|697.16|698.08|695.88|0
1636705800000|2021-11-12 08:30:00|698.08|695.88|697.65|695.45|698.29|696.09|696.15|693.95|0
1636706100000|2021-11-12 08:35:00|697.43|695.23|698.28|696.08|698.5|696.3|696.58|694.38|0
1636706400000|2021-11-12 08:40:00|698.07|695.87|698.28|696.08|698.5|696.3|697.43|695.23|0
1636706700000|2021-11-12 08:45:00|698.5|696.3|699.35|697.15|699.99|697.79|698.28|696.08|0
1636707000000|2021-11-12 08:50:00|699.13|696.93|700.62|698.42|700.84|698.64|698.92|696.72|0
1636707300000|2021-11-12 08:55:00|700.84|698.64|700.41|698.21|701.48|699.28|699.56|697.36|0
1636707600000|2021-11-12 09:00:00|700.62|698.42|699.23|697.03|701.26|699.06|699.13|696.93|0
1636707900000|2021-11-12 09:05:00|699.13|696.93|698.7|696.5|699.55|697.35|698.27|696.07|0
1636708200000|2021-11-12 09:10:00|698.48|696.28|698.06|695.86|698.48|696.28|697.84|695.64|0
1636708500000|2021-11-12 09:15:00|698.27|696.07|697.41|695.21|698.48|696.28|696.56|694.36|0
1636708800000|2021-11-12 09:20:00|697.3|695.1|697.62|695.42|698.27|696.07|697.3|695.1|0
1636709100000|2021-11-12 09:25:00|697.51|695.31|696.34|694.14|697.62|695.42|696.34|694.14|0
1636709400000|2021-11-12 09:30:00|695.92|693.72|697.62|695.42|697.83|695.63|695.7|693.5|0
1636709700000|2021-11-12 09:35:00|697.83|695.63|697.4|695.2|697.83|695.63|696.77|694.57|0
1636710000000|2021-11-12 09:40:00|697.51|695.31|697.83|695.63|697.83|695.63|696.76|694.56|0
1636710300000|2021-11-12 09:45:00|697.62|695.42|698.47|696.27|698.68|696.48|697.61|695.41|0
1636710600000|2021-11-12 09:50:00|698.25|696.05|698.68|696.48|698.89|696.69|697.83|695.63|0
1636710900000|2021-11-12 09:55:00|698.57|696.37|698.25|696.05|698.68|696.48|698.04|695.84|0
1636711200000|2021-11-12 10:00:00|698.03|695.83|698.89|696.69|699.31|697.11|698.03|695.83|0
1636711500000|2021-11-12 10:05:00|698.67|696.47|698.88|696.68|699.1|696.9|698.03|695.83|0
1636711800000|2021-11-12 10:10:00|698.67|696.47|698.24|696.04|698.88|696.68|698.24|696.04|0
1636712100000|2021-11-12 10:15:00|698.03|695.83|698.67|696.47|698.67|696.47|697.6|695.4|0
1636712400000|2021-11-12 10:20:00|698.45|696.25|698.45|696.25|698.88|696.68|698.45|696.25|0
1636712700000|2021-11-12 10:25:00|698.66|696.46|698.12|695.92|698.66|696.46|697.6|695.4|0
1636713000000|2021-11-12 10:30:00|698.23|696.03|698.45|696.25|698.66|696.46|697.81|695.61|0
1636713300000|2021-11-12 10:35:00|698.23|696.03|698.02|695.82|698.66|696.46|698.02|695.82|0
1636713600000|2021-11-12 10:40:00|698.23|696.03|698.01|695.81|698.23|696.03|698.01|695.81|0
1636713900000|2021-11-12 10:45:00|697.8|695.6|698.01|695.81|698.23|696.03|697.59|695.39|0
1636714200000|2021-11-12 10:50:00|698.23|696.03|701.64|699.44|702.28|700.08|698.23|696.03|0
1636714500000|2021-11-12 10:55:00|701.85|699.65|700.57|698.37|702.07|699.87|700.57|698.37|0
1636714800000|2021-11-12 11:00:00|700.67|698.47|700.35|698.15|700.78|698.58|699.71|697.51|0
1636715100000|2021-11-12 11:05:00|700.14|697.94|699.5|697.3|700.24|698.04|699.28|697.08|0
1636715400000|2021-11-12 11:10:00|699.71|697.51|700.35|698.15|701.63|699.43|699.71|697.51|0
1636715700000|2021-11-12 11:15:00|700.56|698.36|700.99|698.79|701.2|699|700.56|698.36|0
1636716000000|2021-11-12 11:20:00|701.2|699|701.94|699.74|702.05|699.85|700.99|698.79|0
1636716300000|2021-11-12 11:25:00|701.84|699.64|701.41|699.21|701.84|699.64|700.98|698.78|0
1636716600000|2021-11-12 11:30:00|701.3|699.1|701.62|699.42|701.62|699.42|700.98|698.78|0
1636716900000|2021-11-12 11:35:00|701.84|699.64|702.9|700.7|703.12|700.92|701.62|699.42|0
1636717200000|2021-11-12 11:40:00|703.33|701.13|703.11|700.91|703.97|701.77|702.69|700.49|0
1636717500000|2021-11-12 11:45:00|702.9|700.7|704.18|701.98|704.18|701.98|702.9|700.7|0
1636717800000|2021-11-12 11:50:00|704.28|702.08|703.96|701.76|704.39|702.19|703.75|701.55|0
1636718100000|2021-11-12 11:55:00|703.75|701.55|704.18|701.98|704.6|702.4|703.75|701.55|0
1636718400000|2021-11-12 12:00:00|704.39|702.19|703.53|701.33|704.6|702.4|703.11|700.91|0
1636718700000|2021-11-12 12:05:00|703.32|701.12|703.1|700.9|703.74|701.54|702.48|700.28|0
1636719000000|2021-11-12 12:10:00|702.89|700.69|703.1|700.9|703.32|701.12|702.46|700.26|0
1636719300000|2021-11-12 12:15:00|702.89|700.69|703.1|700.9|703.31|701.11|702.88|700.68|0
1636719600000|2021-11-12 12:20:00|702.88|700.68|702.88|700.68|703.1|700.9|702.67|700.47|0
1636719900000|2021-11-12 12:25:00|702.98|700.78|702.88|700.68|703.1|700.9|702.67|700.47|0
1636720200000|2021-11-12 12:30:00|702.67|700.47|702.02|699.82|702.67|700.47|701.6|699.4|0
1636720500000|2021-11-12 12:35:00|701.81|699.61|702.66|700.46|702.66|700.46|701.59|699.39|0
1636720800000|2021-11-12 12:40:00|702.45|700.25|702.87|700.67|703.09|700.89|702.45|700.25|0
1636721100000|2021-11-12 12:45:00|702.66|700.46|702.66|700.46|702.66|700.46|702.44|700.24|0
1636721400000|2021-11-12 12:50:00|702.44|700.24|701.8|699.6|702.66|700.46|701.59|699.39|0
1636721700000|2021-11-12 12:55:00|701.59|699.39|701.16|698.96|702.01|699.81|700.94|698.74|0
1636722000000|2021-11-12 13:00:00|701.05|698.85|701.15|698.95|701.58|699.38|700.94|698.74|0
1636722300000|2021-11-12 13:05:00|700.94|698.74|702.22|700.02|702.22|700.02|700.94|698.74|0
1636722600000|2021-11-12 13:10:00|702.01|699.81|702.43|700.23|702.65|700.45|701.79|699.59|0
1636722900000|2021-11-12 13:15:00|702.65|700.45|702.43|700.23|702.86|700.66|702.22|700.02|0
1636723200000|2021-11-12 13:20:00|702.64|700.44|702.86|700.66|703.07|700.87|702.22|700.02|0
1636723500000|2021-11-12 13:25:00|703.07|700.87|704.78|702.58|704.78|702.58|702.86|700.66|0
1636723800000|2021-11-12 13:30:00|704.56|702.36|704.14|701.94|704.78|702.58|703.42|701.22|0
1636724100000|2021-11-12 13:35:00|704.03|701.83|704.25|702.05|704.89|702.69|703.61|701.41|0
1636724400000|2021-11-12 13:40:00|704.46|702.26|704.24|702.04|704.67|702.47|704.24|702.04|0
1636724700000|2021-11-12 13:45:00|704.46|702.26|705.2|703|705.31|703.11|704.24|702.04|0
1636725000000|2021-11-12 13:50:00|705.1|702.9|705.1|702.9|705.52|703.32|704.88|702.68|0
1636725300000|2021-11-12 13:55:00|705.31|703.11|704.67|702.47|705.31|703.11|704.03|701.83|0
1636725600000|2021-11-12 14:00:00|704.45|702.25|706.59|704.39|706.59|704.39|704.45|702.25|0
1636725900000|2021-11-12 14:05:00|706.38|704.18|707.23|705.03|707.45|705.25|706.38|704.18|0
1636726200000|2021-11-12 14:10:00|707.02|704.82|707.66|705.46|708.09|705.89|706.8|704.6|0
1636726500000|2021-11-12 14:15:00|707.23|705.03|707.87|705.67|708.08|705.88|707.23|705.03|0
1636726800000|2021-11-12 14:20:00|707.65|705.45|705.72|703.52|707.65|705.45|705.72|703.52|0
1636727100000|2021-11-12 14:25:00|705.94|703.74|705.4|703.2|706.58|704.38|705.4|703.2|0
1636727400000|2021-11-12 14:30:00|705.51|703.31|702.1|699.9|705.94|703.74|701.89|699.69|0
1636727700000|2021-11-12 14:35:00|701.03|698.83|697.19|694.99|701.68|699.48|696.33|694.13|0
1636728000000|2021-11-12 14:40:00|697.4|695.2|699.11|696.91|699.75|697.55|697.18|694.98|0
1636728300000|2021-11-12 14:45:00|698.89|696.69|696.28|694.08|699.96|697.76|696.07|693.87|0
1636728600000|2021-11-12 14:50:00|696.5|694.3|697.78|695.58|698.21|696.01|695.85|693.65|0
1636728900000|2021-11-12 14:55:00|697.99|695.79|697.99|695.79|700.35|698.15|697.99|695.79|0
1636729200000|2021-11-12 15:00:00|697.02|694.82|698.63|696.43|699.27|697.07|696.59|694.39|0
1636729500000|2021-11-12 15:05:00|698.41|696.21|700.25|698.05|701.32|699.12|695.68|693.48|0
1636729800000|2021-11-12 15:10:00|700.03|697.83|699.39|697.19|701.32|699.12|698.53|696.33|0
1636730100000|2021-11-12 15:15:00|699.6|697.4|701.96|699.76|701.96|699.76|698.75|696.55|0
1636730400000|2021-11-12 15:20:00|702.17|699.97|700.46|698.26|702.6|700.4|699.39|697.19|0
1636730700000|2021-11-12 15:25:00|700.24|698.04|698.74|696.54|700.67|698.47|697.25|695.05|0
1636731000000|2021-11-12 15:30:00|698.96|696.76|695.96|693.76|699.81|697.61|695.96|693.76|0
1636731300000|2021-11-12 15:35:00|696.17|693.97|698.31|696.11|699.81|697.61|695.96|693.76|0
1636731600000|2021-11-12 15:40:00|698.52|696.32|700.66|698.46|701.09|698.89|698.31|696.11|0
1636731900000|2021-11-12 15:45:00|700.45|698.25|702.8|700.6|703.02|700.82|699.81|697.61|0
1636732200000|2021-11-12 15:50:00|702.59|700.39|702.59|700.39|704.3|702.1|702.37|700.17|0
1636732500000|2021-11-12 15:55:00|702.37|700.17|706.23|704.03|706.23|704.03|702.37|700.17|0
1636732800000|2021-11-12 16:00:00|706.87|704.67|711.41|709.21|712.49|710.29|706.44|704.24|0
1636733100000|2021-11-12 16:05:00|711.84|709.64|712.7|710.5|712.7|710.5|709.26|707.06|0
1636733400000|2021-11-12 16:10:00|712.92|710.72|713.35|711.15|713.78|711.58|710.55|708.35|0
1636733700000|2021-11-12 16:15:00|713.23|711.03|720.46|718.26|720.46|718.26|713.23|711.03|0
1636734000000|2021-11-12 16:20:00|720.24|718.04|720.89|718.69|721.32|719.12|719.38|717.18|0
1636734300000|2021-11-12 16:25:00|720.67|718.47|719.37|717.17|721.32|719.12|718.08|715.88|0
1636734600000|2021-11-12 16:30:00|719.59|717.39|720.88|718.68|721.1|718.9|718.72|716.52|0
1636734900000|2021-11-12 16:35:00|721.1|718.9|719.57|717.37|721.75|719.55|719.35|717.15|0
1636735200000|2021-11-12 16:40:00|719.78|717.58|720.21|718.01|721.72|719.52|719.78|717.58|0
1636735500000|2021-11-12 16:45:00|719.78|717.58|719.35|717.15|720.21|718.01|718.27|716.07|0
1636735800000|2021-11-12 16:50:00|719.56|717.36|722.79|720.59|723.01|720.81|718.7|716.5|0
1636736100000|2021-11-12 16:55:00|723.01|720.81|722.79|720.59|724.09|721.89|722.15|719.95|0
1636736400000|2021-11-12 17:00:00|723.22|721.02|722.57|720.37|724.73|722.53|722.36|720.16|0
1636736700000|2021-11-12 17:05:00|722.79|720.59|720.85|718.65|723.44|721.24|720.85|718.65|0
1636737000000|2021-11-12 17:10:00|721.06|718.86|723.86|721.66|723.86|721.66|720.63|718.43|0
1636737300000|2021-11-12 17:15:00|723.65|721.45|723.86|721.66|724.08|721.88|722.57|720.37|0
1636737600000|2021-11-12 17:20:00|723.65|721.45|723.21|721.01|724.51|722.31|722.78|720.58|0
1636737900000|2021-11-12 17:25:00|723|720.8|722.99|720.79|723.64|721.44|721.92|719.72|0
1636738200000|2021-11-12 17:30:00|723.21|721.01|722.56|720.36|723.21|721.01|722.13|719.93|0
1636738500000|2021-11-12 17:35:00|722.34|720.14|722.13|719.93|722.78|720.58|722.13|719.93|0
1636738800000|2021-11-12 17:40:00|721.91|719.71|720.83|718.63|722.34|720.14|720.83|718.63|0
1636739100000|2021-11-12 17:45:00|721.05|718.85|719.97|717.77|721.69|719.49|719.75|717.55|0
1636739400000|2021-11-12 17:50:00|720.18|717.98|720.61|718.41|720.61|718.41|718.89|716.69|0
1636739700000|2021-11-12 17:55:00|720.83|718.63|719.96|717.76|721.47|719.27|719.1|716.9|0
1636740000000|2021-11-12 18:00:00|720.18|717.98|717.81|715.61|720.18|717.98|716.3|714.1|0
1636740300000|2021-11-12 18:05:00|718.02|715.82|717.37|715.17|718.45|716.25|716.51|714.31|0
1636740600000|2021-11-12 18:10:00|717.26|715.06|718.23|716.03|719.09|716.89|716.94|714.74|0
1636740900000|2021-11-12 18:15:00|718.02|715.82|718.66|716.46|718.66|716.46|716.94|714.74|0
1636741200000|2021-11-12 18:20:00|718.45|716.25|718.66|716.46|718.88|716.68|718.01|715.81|0
1636741500000|2021-11-12 18:25:00|718.87|716.67|718.66|716.46|719.73|717.53|718.23|716.03|0
1636741800000|2021-11-12 18:30:00|718.87|716.67|721.46|719.26|721.46|719.26|718.87|716.67|0
1636742100000|2021-11-12 18:35:00|721.24|719.04|720.81|718.61|721.45|719.25|720.38|718.18|0
1636742400000|2021-11-12 18:40:00|720.59|718.39|720.16|717.96|720.81|718.61|719.94|717.74|0
1636742700000|2021-11-12 18:45:00|719.94|717.74|718.86|716.66|719.94|717.74|718.65|716.45|0
1636743000000|2021-11-12 18:50:00|718.65|716.45|720.37|718.17|720.37|718.17|718.43|716.23|0
1636743300000|2021-11-12 18:55:00|720.58|718.38|721.23|719.03|721.66|719.46|720.37|718.17|0
1636743600000|2021-11-12 19:00:00|721.44|719.24|720.15|717.95|721.44|719.24|719.93|717.73|0
1636743900000|2021-11-12 19:05:00|720.04|717.84|719.5|717.3|720.15|717.95|719.07|716.87|0
1636744200000|2021-11-12 19:10:00|719.72|717.52|720.36|718.16|721.01|718.81|719.72|717.52|0
1636744500000|2021-11-12 19:15:00|720.58|718.38|720.36|718.16|721.44|719.24|720.14|717.94|0
1636744800000|2021-11-12 19:20:00|720.57|718.37|719.49|717.29|720.57|718.37|719.28|717.08|0
1636745100000|2021-11-12 19:25:00|719.71|717.51|717.55|715.35|719.93|717.73|717.12|714.92|0
1636745400000|2021-11-12 19:30:00|717.98|715.78|716.69|714.49|718.2|716|716.48|714.28|0
1636745700000|2021-11-12 19:35:00|716.48|714.28|718.2|716|718.41|716.21|715.18|712.98|0
1636746000000|2021-11-12 19:40:00|718.08|715.88|718.19|715.99|718.41|716.21|717.33|715.13|0
1636746300000|2021-11-12 19:45:00|718.41|716.21|719.05|716.85|719.05|716.85|718.41|716.21|0
1636746600000|2021-11-12 19:50:00|719.27|717.07|718.84|716.64|719.7|717.5|718.62|716.42|0
1636746900000|2021-11-12 19:55:00|718.83|716.63|718.62|716.42|720.13|717.93|718.62|716.42|0
1636747200000|2021-11-12 20:00:00|718.83|716.63|719.05|716.85|719.48|717.28|718.19|715.99|0
1636747500000|2021-11-12 20:05:00|719.26|717.06|720.12|717.92|720.34|718.14|718.83|716.63|0
1636747800000|2021-11-12 20:10:00|720.01|717.81|720.98|718.78|720.98|718.78|719.26|717.06|0
1636748100000|2021-11-12 20:15:00|721.08|718.88|721.19|718.99|721.2|719|719.9|717.7|0
1636748400000|2021-11-12 20:20:00|721.41|719.21|722.7|720.5|723.35|721.15|721.41|719.21|0
1636748700000|2021-11-12 20:25:00|722.92|720.72|723.78|721.58|724|721.8|722.7|720.5|0
1636749000000|2021-11-12 20:30:00|724|721.8|727.67|725.47|727.67|725.47|724|721.8|0
1636749300000|2021-11-12 20:35:00|727.88|725.68|726.15|723.95|728.96|726.76|726.15|723.95|0
1636749600000|2021-11-12 20:40:00|726.37|724.17|725.45|723.25|726.8|724.6|725.02|722.82|0
1636749900000|2021-11-12 20:45:00|725.24|723.04|722.86|720.66|725.24|723.04|722.43|720.23|0
1636750200000|2021-11-12 20:50:00|723.51|721.31|723.08|720.88|725.23|723.03|723.08|720.88|0
1636750500000|2021-11-12 20:55:00|723.29|721.09|724.8|722.6|725.88|723.68|722.64|720.44|0
1636750800000|2021-11-12 21:00:00|725.23|723.03|727.6|725.4|727.6|725.4|724.15|721.95|0
1636751100000|2021-11-12 21:05:00|727.82|725.62|728.68|726.48|728.9|726.7|727.6|725.4|0
1636751400000|2021-11-12 21:10:00|728.46|726.26|728.03|725.83|728.68|726.48|728.03|725.83|0
1636963500000|2021-11-15 08:05:00|726.3|724.1|725.86|723.66|726.51|724.31|725.21|723.01|0
1636963800000|2021-11-15 08:10:00|725.65|723.45|724.99|722.79|725.65|723.45|723.48|721.28|0
1636964100000|2021-11-15 08:15:00|725.1|722.9|725.21|723.01|725.43|723.23|724.78|722.58|0
1636964400000|2021-11-15 08:20:00|725.43|723.23|725.86|723.66|726.29|724.09|724.99|722.79|0
1636964700000|2021-11-15 08:25:00|725.64|723.44|726.29|724.09|726.72|724.52|725.64|723.44|0
1636965000000|2021-11-15 08:30:00|726.39|724.19|726.5|724.3|726.72|724.52|725.85|723.65|0
1636965300000|2021-11-15 08:35:00|726.39|724.19|726.5|724.3|726.72|724.52|725.85|723.65|0
1636965600000|2021-11-15 08:40:00|726.72|724.52|726.71|724.51|726.93|724.73|726.5|724.3|0
1636965900000|2021-11-15 08:45:00|726.93|724.73|727.36|725.16|727.36|725.16|726.5|724.3|0
1636966200000|2021-11-15 08:50:00|727.58|725.38|728.66|726.46|728.76|726.56|727.36|725.16|0
1636966500000|2021-11-15 08:55:00|728.76|726.56|729.96|727.76|729.96|727.76|728.66|726.46|0
1636966800000|2021-11-15 09:00:00|729.74|727.54|730.82|728.62|730.82|728.62|729.52|727.32|0
1636967100000|2021-11-15 09:05:00|730.93|728.73|731.69|729.49|732.12|729.92|730.82|728.62|0
1636967400000|2021-11-15 09:10:00|731.47|729.27|730.6|728.4|731.69|729.49|730.6|728.4|0
1636967700000|2021-11-15 09:15:00|730.38|728.18|730.17|727.97|730.6|728.4|729.52|727.32|0
1636968000000|2021-11-15 09:20:00|729.73|727.53|730.38|728.18|730.38|728.18|729.3|727.1|0
1636968300000|2021-11-15 09:25:00|730.16|727.96|730.05|727.85|730.38|728.18|729.94|727.74|0
1636968600000|2021-11-15 09:30:00|729.94|727.74|729.29|727.09|729.94|727.74|729.29|727.09|0
1636968900000|2021-11-15 09:35:00|729.07|726.87|728.74|726.54|729.29|727.09|728.42|726.22|0
1636969200000|2021-11-15 09:40:00|728.64|726.44|729.29|727.09|729.51|727.31|728.64|726.44|0
1636969500000|2021-11-15 09:45:00|729.5|727.3|729.07|726.87|729.5|727.3|728.85|726.65|0
1636969800000|2021-11-15 09:50:00|728.85|726.65|729.72|727.52|729.72|727.52|728.85|726.65|0
1636970100000|2021-11-15 09:55:00|729.93|727.73|730.37|728.17|730.8|728.6|729.72|727.52|0
1636970400000|2021-11-15 10:00:00|730.58|728.38|730.58|728.38|731.01|728.81|730.36|728.16|0
1636970700000|2021-11-15 10:05:00|730.8|728.6|731.23|729.03|731.45|729.25|730.8|728.6|0
1636971000000|2021-11-15 10:10:00|731.45|729.25|731.66|729.46|731.66|729.46|731.44|729.24|0
1636971300000|2021-11-15 10:15:00|731.88|729.68|732.09|729.89|732.31|730.11|731.66|729.46|0
1636971600000|2021-11-15 10:20:00|731.87|729.67|732.09|729.89|732.31|730.11|731.87|729.67|0
1636971900000|2021-11-15 10:25:00|731.87|729.67|731.65|729.45|732.09|729.89|731.65|729.45|0
1636972200000|2021-11-15 10:30:00|731.44|729.24|731.65|729.45|731.65|729.45|731.22|729.02|0
1636972500000|2021-11-15 10:35:00|731.87|729.67|733.82|731.62|733.82|731.62|731.87|729.67|0
1636972800000|2021-11-15 10:40:00|733.6|731.4|732.3|730.1|733.82|731.62|732.3|730.1|0
1636973100000|2021-11-15 10:45:00|732.52|730.32|732.3|730.1|732.52|730.32|731.86|729.66|0
1636973400000|2021-11-15 10:50:00|732.51|730.31|732.3|730.1|732.51|730.31|732.3|730.1|0
1636973700000|2021-11-15 10:55:00|732.51|730.31|733.16|730.96|733.16|730.96|732.29|730.09|0
1636974000000|2021-11-15 11:00:00|733.38|731.18|732.29|730.09|733.38|731.18|731.86|729.66|0
1636974300000|2021-11-15 11:05:00|732.51|730.31|732.29|730.09|732.72|730.52|732.07|729.87|0
1636974600000|2021-11-15 11:10:00|732.17|729.97|732.29|730.09|732.29|730.09|732.07|729.87|0
1636974900000|2021-11-15 11:15:00|732.07|729.87|732.93|730.73|733.8|731.6|732.07|729.87|0
1636975200000|2021-11-15 11:20:00|733.15|730.95|733.37|731.17|733.37|731.17|732.07|729.87|0
1636975500000|2021-11-15 11:25:00|733.15|730.95|731.85|729.65|733.15|730.95|731.85|729.65|0
1636975800000|2021-11-15 11:30:00|732.06|729.86|733.58|731.38|734.45|732.25|732.06|729.86|0
1636976100000|2021-11-15 11:35:00|733.36|731.16|732.71|730.51|733.36|731.16|732.28|730.08|0
1636976400000|2021-11-15 11:40:00|732.93|730.73|732.92|730.72|733.14|730.94|732.71|730.51|0
1636976700000|2021-11-15 11:45:00|733.14|730.94|732.81|730.61|733.36|731.16|732.49|730.29|0
1636977000000|2021-11-15 11:50:00|732.71|730.51|733.57|731.37|733.57|731.37|732.7|730.5|0
1636977300000|2021-11-15 11:55:00|733.46|731.26|733.35|731.15|733.57|731.37|733.24|731.04|0
1636977600000|2021-11-15 12:00:00|733.13|730.93|732.92|730.72|733.13|730.93|732.48|730.28|0
1636977900000|2021-11-15 12:05:00|732.7|730.5|732.48|730.28|732.92|730.72|732.48|730.28|0
1636978200000|2021-11-15 12:10:00|732.7|730.5|732.48|730.28|732.7|730.5|732.26|730.06|0
1636978500000|2021-11-15 12:15:00|732.26|730.06|732.26|730.06|732.48|730.28|732.26|730.06|0
1636978800000|2021-11-15 12:20:00|732.04|729.84|731.39|729.19|732.04|729.84|731.28|729.08|0
1636979100000|2021-11-15 12:25:00|731.6|729.4|731.6|729.4|731.6|729.4|731.17|728.97|0
1636979400000|2021-11-15 12:30:00|731.82|729.62|732.25|730.05|732.25|730.05|731.6|729.4|0
1636979700000|2021-11-15 12:35:00|732.47|730.27|732.68|730.48|732.68|730.48|732.25|730.05|0
1636980000000|2021-11-15 12:40:00|732.47|730.27|732.68|730.48|732.9|730.7|732.47|730.27|0
1636980300000|2021-11-15 12:45:00|732.9|730.7|733.11|730.91|733.11|730.91|732.68|730.48|0
1636980600000|2021-11-15 12:50:00|732.9|730.7|733.11|730.91|733.33|731.13|732.9|730.7|0
1636980900000|2021-11-15 12:55:00|732.89|730.69|733.33|731.13|733.33|731.13|732.89|730.69|0
1636981200000|2021-11-15 13:00:00|733.11|730.91|735.06|732.86|735.28|733.08|733.11|730.91|0
1636981500000|2021-11-15 13:05:00|734.85|732.65|734.63|732.43|735.06|732.86|734.41|732.21|0
1636981800000|2021-11-15 13:10:00|734.84|732.64|736.8|734.6|737.02|734.82|734.84|732.64|0
1636982100000|2021-11-15 13:15:00|737.01|734.81|738.32|736.12|738.75|736.55|736.9|734.7|0
1636982400000|2021-11-15 13:20:00|738.54|736.34|739.19|736.99|740.06|737.86|738.53|736.33|0
1636982700000|2021-11-15 13:25:00|738.97|736.77|738.53|736.33|739.84|737.64|738.53|736.33|0
1636983000000|2021-11-15 13:30:00|738.75|736.55|738.75|736.55|739.62|737.42|738.53|736.33|0
1636983300000|2021-11-15 13:35:00|738.96|736.76|738.74|736.54|739.62|737.42|738.74|736.54|0
1636983600000|2021-11-15 13:40:00|738.96|736.76|739.18|736.98|739.61|737.41|738.53|736.33|0
1636983900000|2021-11-15 13:45:00|739.4|737.2|737.65|735.45|739.61|737.41|737.65|735.45|0
1636984200000|2021-11-15 13:50:00|737.87|735.67|737|734.8|737.87|735.67|736.78|734.58|0
1636984500000|2021-11-15 13:55:00|736.78|734.58|736.78|734.58|737.65|735.45|736.56|734.36|0
1636984800000|2021-11-15 14:00:00|737|734.8|737.65|735.45|737.65|735.45|736.56|734.36|0
1636985100000|2021-11-15 14:05:00|737.75|735.55|737.21|735.01|738.08|735.88|736.99|734.79|0
1636985400000|2021-11-15 14:10:00|736.99|734.79|736.55|734.35|737.43|735.23|736.34|734.14|0
1636985700000|2021-11-15 14:15:00|736.34|734.14|736.33|734.13|736.99|734.79|736.12|733.92|0
1636986000000|2021-11-15 14:20:00|736.55|734.35|736.33|734.13|736.77|734.57|736.33|734.13|0
1636986300000|2021-11-15 14:25:00|736.12|733.92|734.59|732.39|736.33|734.13|734.59|732.39|0
1636986600000|2021-11-15 14:30:00|735.68|733.48|733.29|731.09|735.68|733.48|730.68|728.48|0
1636986900000|2021-11-15 14:35:00|733.07|730.87|734.37|732.17|735.46|733.26|732.42|730.22|0
1636987200000|2021-11-15 14:40:00|734.8|732.6|730.46|728.26|735.02|732.82|729.81|727.61|0
1636987500000|2021-11-15 14:45:00|730.68|728.48|730.02|727.82|732.2|730|730.02|727.82|0
1636987800000|2021-11-15 14:50:00|730.24|728.04|730.89|728.69|730.89|728.69|725.91|723.71|0
1636988100000|2021-11-15 14:55:00|731.11|728.91|733.93|731.73|733.93|731.73|731.11|728.91|0
1636988400000|2021-11-15 15:00:00|733.49|731.29|728.28|726.08|733.93|731.73|727.63|725.43|0
1636988700000|2021-11-15 15:05:00|728.5|726.3|727.63|725.43|729.8|727.6|727.63|725.43|0
1636989000000|2021-11-15 15:10:00|727.41|725.21|726.98|724.78|728.71|726.51|726.55|724.35|0
1636989300000|2021-11-15 15:15:00|726.76|724.56|725.68|723.48|727.3|725.1|725.03|722.83|0
1636989600000|2021-11-15 15:20:00|725.46|723.26|726.33|724.13|728.28|726.08|725.46|723.26|0
1636989900000|2021-11-15 15:25:00|726.54|724.34|726.97|724.77|728.27|726.07|726.11|723.91|0
1636990200000|2021-11-15 15:30:00|726.76|724.56|726.97|724.77|727.84|725.64|725.67|723.47|0
1636990500000|2021-11-15 15:35:00|726.75|724.55|726.32|724.12|728.27|726.07|725.89|723.69|0
1636990800000|2021-11-15 15:40:00|726.1|723.9|726.32|724.12|727.18|724.98|724.59|722.39|0
1636991100000|2021-11-15 15:45:00|726.53|724.33|727.83|725.63|728.05|725.85|726.1|723.9|0
1636991400000|2021-11-15 15:50:00|727.61|725.41|728.05|725.85|729.35|727.15|727.18|724.98|0
1636991700000|2021-11-15 15:55:00|728.48|726.28|726.96|724.76|728.7|726.5|726.96|724.76|0
1636992000000|2021-11-15 16:00:00|726.53|724.33|727.39|725.19|728.91|726.71|726.53|724.33|0
1636992300000|2021-11-15 16:05:00|727.17|724.97|728.91|726.71|729.12|726.92|726.96|724.76|0
1636992600000|2021-11-15 16:10:00|728.69|726.49|728.69|726.49|729.12|726.92|728.25|726.05|0
1636992900000|2021-11-15 16:15:00|728.47|726.27|727.6|725.4|729.34|727.14|726.95|724.75|0
1636993200000|2021-11-15 16:20:00|727.82|725.62|727.38|725.18|727.82|725.62|726.73|724.53|0
1636993500000|2021-11-15 16:25:00|727.6|725.4|726.08|723.88|727.6|725.4|726.08|723.88|0
1636993800000|2021-11-15 16:30:00|726.3|724.1|726.95|724.75|727.6|725.4|725.21|723.01|0
1636994100000|2021-11-15 16:35:00|727.16|724.96|726.51|724.31|728.9|726.7|726.51|724.31|0
1636994400000|2021-11-15 16:40:00|726.73|724.53|715.92|713.72|726.94|724.74|715.49|713.29|0
1636994700000|2021-11-15 16:45:00|715.49|713.29|717.64|715.44|719.37|717.17|714.19|711.99|0
1636995000000|2021-11-15 16:50:00|717.86|715.66|716.99|714.79|717.86|715.66|714.19|711.99|0
1636995300000|2021-11-15 16:55:00|717.21|715.01|719.36|717.16|719.58|717.38|716.99|714.79|0
1636995600000|2021-11-15 17:00:00|718.72|716.52|720.01|717.81|720.44|718.24|718.28|716.08|0
1636995900000|2021-11-15 17:05:00|719.79|717.59|720.22|718.02|720.44|718.24|719.14|716.94|0
1636996200000|2021-11-15 17:10:00|720.01|717.81|719.36|717.16|720.44|718.24|718.49|716.29|0
1636996500000|2021-11-15 17:15:00|719.14|716.94|717.41|715.21|719.57|717.37|716.77|714.57|0
1636996800000|2021-11-15 17:20:00|717.63|715.43|716.55|714.35|717.84|715.64|713.75|711.55|0
1636997100000|2021-11-15 17:25:00|716.33|714.13|716.76|714.56|717.84|715.64|715.25|713.05|0
1636997400000|2021-11-15 17:30:00|716.55|714.35|718.49|716.29|719.13|716.93|716.54|714.34|0
1636997700000|2021-11-15 17:35:00|718.27|716.07|719.99|717.79|720.21|718.01|718.05|715.85|0
1636998000000|2021-11-15 17:40:00|720.21|718.01|721.51|719.31|722.15|719.95|718.48|716.28|0
1636998300000|2021-11-15 17:45:00|721.29|719.09|720.85|718.65|721.72|719.52|720.21|718.01|0
1636998600000|2021-11-15 17:50:00|720.64|718.44|721.28|719.08|722.37|720.17|720.21|718.01|0
1636998900000|2021-11-15 17:55:00|721.5|719.3|721.93|719.73|722.15|719.95|721.07|718.87|0
1636999200000|2021-11-15 18:00:00|721.71|719.51|723.88|721.68|724.09|721.89|720.42|718.22|0
1636999500000|2021-11-15 18:05:00|723.66|721.46|723.44|721.24|723.66|721.46|722.36|720.16|0
1636999800000|2021-11-15 18:10:00|723.66|721.46|722.57|720.37|723.66|721.46|722.36|720.16|0
1637000100000|2021-11-15 18:15:00|722.79|720.59|722.79|720.59|724.74|722.54|722.36|720.16|0
1637000400000|2021-11-15 18:20:00|723|720.8|722.57|720.37|723.65|721.45|720.41|718.21|0
1637000700000|2021-11-15 18:25:00|722.79|720.59|722.24|720.04|722.79|720.59|721.05|718.85|0
1637001000000|2021-11-15 18:30:00|722.13|719.93|721.48|719.28|722.78|720.58|721.27|719.07|0
1637001300000|2021-11-15 18:35:00|721.37|719.17|721.27|719.07|721.91|719.71|720.83|718.63|0
1637001600000|2021-11-15 18:40:00|721.48|719.28|721.05|718.85|721.48|719.28|719.75|717.55|0
1637001900000|2021-11-15 18:45:00|720.83|718.63|722.23|720.03|722.56|720.36|720.83|718.63|0
1637002200000|2021-11-15 18:50:00|722.34|720.14|721.47|719.27|722.56|720.36|721.47|719.27|0
1637002500000|2021-11-15 18:55:00|721.26|719.06|720.82|718.62|722.12|719.92|720.61|718.41|0
1637002800000|2021-11-15 19:00:00|721.04|718.84|719.74|717.54|721.04|718.84|719.09|716.89|0
1637003100000|2021-11-15 19:05:00|719.53|717.33|719.74|717.54|719.96|717.76|718.23|716.03|0
1637003400000|2021-11-15 19:10:00|719.52|717.32|719.09|716.89|720.82|718.62|719.09|716.89|0
1637003700000|2021-11-15 19:15:00|719.31|717.11|717.79|715.59|719.52|717.32|717.58|715.38|0
1637004000000|2021-11-15 19:20:00|717.58|715.38|718.65|716.45|718.87|716.67|716.71|714.51|0
1637004300000|2021-11-15 19:25:00|718.44|716.24|718.44|716.24|718.87|716.67|716.49|714.29|0
1637004600000|2021-11-15 19:30:00|718.22|716.02|719.3|717.1|719.51|717.31|717.46|715.26|0
1637004900000|2021-11-15 19:35:00|719.51|717.31|719.94|717.74|720.16|717.96|719.3|717.1|0
1637005200000|2021-11-15 19:40:00|720.16|717.96|722.75|720.55|723.18|720.98|720.16|717.96|0
1637005500000|2021-11-15 19:45:00|722.53|720.33|722.53|720.33|724.05|721.85|721.67|719.47|0
1637005800000|2021-11-15 19:50:00|722.75|720.55|721.23|719.03|723.4|721.2|721.02|718.82|0
1637006100000|2021-11-15 19:55:00|721.02|718.82|722.53|720.33|723.39|721.19|721.02|718.82|0
1637006400000|2021-11-15 20:00:00|721.88|719.68|721.66|719.46|723.39|721.19|721.66|719.46|0
1637006700000|2021-11-15 20:05:00|721.88|719.68|721.23|719.03|722.31|720.11|720.79|718.59|0
1637007000000|2021-11-15 20:10:00|721.01|718.81|721.44|719.24|722.31|720.11|720.36|718.16|0
1637007300000|2021-11-15 20:15:00|721.66|719.46|721.87|719.67|723.17|720.97|721.01|718.81|0
1637007600000|2021-11-15 20:20:00|722.09|719.89|722.73|720.53|723.38|721.18|722.09|719.89|0
1637007900000|2021-11-15 20:25:00|722.52|720.32|723.81|721.61|724.25|722.05|722.3|720.1|0
1637008200000|2021-11-15 20:30:00|723.6|721.4|721.22|719.02|723.81|721.61|721|718.8|0
1637008500000|2021-11-15 20:35:00|721|718.8|720.35|718.15|721.86|719.66|719.92|717.72|0
1637008800000|2021-11-15 20:40:00|720.13|717.93|720.35|718.15|721|718.8|719.05|716.85|0
1637009100000|2021-11-15 20:45:00|719.91|717.71|718.62|716.42|720.13|717.93|717.32|715.12|0
1637009400000|2021-11-15 20:50:00|718.4|716.2|718.18|715.98|718.83|716.63|716.67|714.47|0
1637009700000|2021-11-15 20:55:00|718.4|716.2|724.45|722.25|724.45|722.25|717.75|715.55|0
1637010000000|2021-11-15 21:00:00|725.32|723.12|724.88|722.68|725.96|723.76|724.02|721.82|0
1637010300000|2021-11-15 21:05:00|724.45|722.25|724.66|722.46|725.09|722.89|723.15|720.95|0
1637010600000|2021-11-15 21:10:00|724.88|722.68|726.18|723.98|726.39|724.19|724.01|721.81|0
1637010900000|2021-11-15 21:15:00|726.16|723.56|725.94|723.34|726.38|723.78|725.51|722.91|0
1637011200000|2021-11-15 21:20:00|726.16|723.56|725.5|722.9|726.37|723.77|725.29|722.69|0
1637011500000|2021-11-15 21:25:00|725.72|723.12|725.5|722.9|725.72|723.12|725.29|722.69|0
1637011800000|2021-11-15 21:30:00|725.29|722.69|725.93|723.33|726.04|723.44|725.29|722.69|0
1637012100000|2021-11-15 21:35:00|725.72|723.12|725.5|722.9|725.72|723.12|725.28|722.68|0
1637012400000|2021-11-15 21:40:00|725.28|722.68|725.5|722.9|725.71|723.11|725.28|722.68|0
1637012700000|2021-11-15 21:45:00|725.71|723.11|724.84|722.24|725.71|723.11|724.63|722.03|0
1637013000000|2021-11-15 21:50:00|725.06|722.46|725.49|722.89|725.49|722.89|725.06|722.46|0
1637013300000|2021-11-15 21:55:00|725.71|723.11|726.03|723.43|726.03|723.43|725.49|722.89|0
1637013600000|2021-11-15 22:00:00|725.91|723.31|725.69|723.09|726.09|723.49|725.69|723.09|0
1637013900000|2021-11-15 22:05:00|725.71|723.11|725.68|723.08|725.71|723.11|725.68|723.08|0
1637014800000|2021-11-15 22:20:00|725.52|722.92|725.55|722.95|725.55|722.95|725.43|722.83|0
1637015100000|2021-11-15 22:25:00|725.39|722.79|725.42|722.82|725.49|722.89|725.36|722.76|0
1637015400000|2021-11-15 22:30:00|725.45|722.85|725.58|722.98|725.61|723.01|725.45|722.85|0
1637015700000|2021-11-15 22:35:00|725.45|722.85|725.54|722.94|725.54|722.94|725.45|722.85|0
1637016000000|2021-11-15 22:40:00|725.58|722.98|725.44|722.84|725.58|722.98|725.44|722.84|0
1637016300000|2021-11-15 22:45:00|725.42|722.82|725.03|722.43|725.42|722.82|724.88|722.28|0
1637016600000|2021-11-15 22:50:00|725.06|722.46|724.96|722.36|725.06|722.46|724.81|722.21|0
1637016900000|2021-11-15 22:55:00|725.03|722.43|724.94|722.34|725.34|722.74|724.94|722.34|0
1637017200000|2021-11-15 23:00:00|725.57|722.97|725.46|722.86|725.9|723.3|725.25|722.65|0
1637017500000|2021-11-15 23:05:00|725.24|722.64|725.68|723.08|725.89|723.29|725.24|722.64|0
1637017800000|2021-11-15 23:10:00|725.89|723.29|724.37|721.77|725.89|723.29|724.37|721.77|0
1637018100000|2021-11-15 23:15:00|724.16|721.56|724.04|721.44|724.37|721.77|723.72|721.12|0
1637018400000|2021-11-15 23:20:00|724.16|721.56|724.37|721.77|724.37|721.77|724.04|721.44|0
1637018700000|2021-11-15 23:25:00|724.15|721.55|724.58|721.98|724.58|721.98|723.72|721.12|0
1637019000000|2021-11-15 23:30:00|724.37|721.77|724.25|721.65|724.58|721.98|723.93|721.33|0
1637019300000|2021-11-15 23:35:00|724.37|721.77|724.36|721.76|725.01|722.41|724.15|721.55|0
1637019600000|2021-11-15 23:40:00|724.58|721.98|724.79|722.19|725.01|722.41|724.36|721.76|0
1637019900000|2021-11-15 23:45:00|725.01|722.41|724.14|721.54|725.01|722.41|723.93|721.33|0
1637020200000|2021-11-15 23:50:00|724.25|721.65|724.57|721.97|724.57|721.97|723.93|721.33|0
1637020500000|2021-11-15 23:55:00|724.79|722.19|724.57|721.97|724.79|722.19|724.57|721.97|0
1637020800000|2021-11-16 00:00:00|724.79|722.19|726.3|723.7|726.74|724.14|724.35|721.75|0
1637021100000|2021-11-16 00:05:00|726.09|723.49|725|722.4|726.09|723.49|725|722.4|0
1637021400000|2021-11-16 00:10:00|725.22|722.62|725|722.4|725.22|722.62|724.78|722.18|0
1637021700000|2021-11-16 00:15:00|724.78|722.18|724.13|721.53|725|722.4|723.7|721.1|0
1637022000000|2021-11-16 00:20:00|724.23|721.63|723.26|720.66|725.21|722.61|723.05|720.45|0
1637022300000|2021-11-16 00:25:00|723.05|720.45|722.83|720.23|723.48|720.88|722.4|719.8|0
1637022600000|2021-11-16 00:30:00|722.61|720.01|722.61|720.01|722.61|720.01|721.96|719.36|0
1637022900000|2021-11-16 00:35:00|722.83|720.23|723.47|720.87|723.47|720.87|722.82|720.22|0
1637023200000|2021-11-16 00:40:00|723.26|720.66|723.04|720.44|723.9|721.3|722.39|719.79|0
1637023500000|2021-11-16 00:45:00|723.25|720.65|723.9|721.3|723.9|721.3|723.04|720.44|0
1637023800000|2021-11-16 00:50:00|724.12|721.52|724.76|722.16|724.98|722.38|724.12|721.52|0
1637024100000|2021-11-16 00:55:00|724.87|722.27|725.41|722.81|726.06|723.46|724.76|722.16|0
1637024400000|2021-11-16 01:00:00|725.63|723.03|725.41|722.81|726.06|723.46|725.41|722.81|0
1637024700000|2021-11-16 01:05:00|725.19|722.59|726.06|723.46|726.49|723.89|725.19|722.59|0
1637025000000|2021-11-16 01:10:00|726.27|723.67|727.36|724.76|727.36|724.76|726.06|723.46|0
1637025300000|2021-11-16 01:15:00|727.14|724.54|728.76|726.16|728.87|726.27|726.7|724.1|0
1637025600000|2021-11-16 01:20:00|728.65|726.05|728.87|726.27|729.3|726.7|728.22|725.62|0
1637025900000|2021-11-16 01:25:00|728.76|726.16|728.43|725.83|728.87|726.27|728.22|725.62|0
1637026200000|2021-11-16 01:30:00|728.65|726.05|727.78|725.18|728.65|726.05|727.56|724.96|0
1637026500000|2021-11-16 01:35:00|728|725.4|728.43|725.83|728.65|726.05|727.78|725.18|0
1637026800000|2021-11-16 01:40:00|728.21|725.61|728.43|725.83|728.64|726.04|727.99|725.39|0
1637027100000|2021-11-16 01:45:00|728.21|725.61|729.08|726.48|729.29|726.69|728.21|725.61|0
1637027400000|2021-11-16 01:50:00|729.07|726.47|728.64|726.04|729.83|727.23|728.64|726.04|0
1637027700000|2021-11-16 01:55:00|728.86|726.26|730.37|727.77|730.81|728.21|728.64|726.04|0
1637028000000|2021-11-16 02:00:00|730.48|727.88|729.94|727.34|730.48|727.88|729.94|727.34|0
1637028300000|2021-11-16 02:05:00|730.15|727.55|729.6|727|730.15|727.55|729.6|727|0
1637028600000|2021-11-16 02:10:00|729.5|726.9|729.72|727.12|729.72|727.12|728.85|726.25|0
1637028900000|2021-11-16 02:15:00|729.5|726.9|728.41|725.81|729.5|726.9|728.41|725.81|0
1637029200000|2021-11-16 02:20:00|728.19|725.59|728.63|726.03|728.84|726.24|728.19|725.59|0
1637029500000|2021-11-16 02:25:00|728.41|725.81|728.84|726.24|728.84|726.24|728.41|725.81|0
1637029800000|2021-11-16 02:30:00|728.62|726.02|729.06|726.46|729.49|726.89|728.62|726.02|0
1637030100000|2021-11-16 02:35:00|728.84|726.24|728.84|726.24|729.27|726.67|728.19|725.59|0
1637030400000|2021-11-16 02:40:00|728.62|726.02|728.18|725.58|728.62|726.02|728.18|725.58|0
1637030700000|2021-11-16 02:45:00|728.4|725.8|727.75|725.15|728.62|726.02|727.53|724.93|0
1637031000000|2021-11-16 02:50:00|727.96|725.36|727.53|724.93|727.96|725.36|727.53|724.93|0
1637031300000|2021-11-16 02:55:00|727.75|725.15|727.96|725.36|727.96|725.36|727.74|725.14|0
1637031600000|2021-11-16 03:00:00|728.18|725.58|728.61|726.01|728.61|726.01|727.96|725.36|0
1637031900000|2021-11-16 03:05:00|728.83|726.23|728.61|726.01|729.04|726.44|728.61|726.01|0
1637032200000|2021-11-16 03:10:00|728.39|725.79|729.04|726.44|729.04|726.44|728.39|725.79|0
1637032500000|2021-11-16 03:15:00|728.82|726.22|729.04|726.44|729.04|726.44|728.6|726|0
1637032800000|2021-11-16 03:20:00|728.82|726.22|728.6|726|728.82|726.22|728.6|726|0
1637033100000|2021-11-16 03:25:00|728.82|726.22|728.6|726|728.82|726.22|728.38|725.78|0
1637033400000|2021-11-16 03:30:00|728.82|726.22|728.6|726|728.82|726.22|728.6|726|0
1637033700000|2021-11-16 03:35:00|728.48|725.88|728.16|725.56|728.6|726|728.05|725.45|0
1637034000000|2021-11-16 03:40:00|727.94|725.34|727.94|725.34|728.16|725.56|727.94|725.34|0
1637034300000|2021-11-16 03:45:00|727.72|725.12|727.51|724.91|727.94|725.34|727.51|724.91|0
1637034600000|2021-11-16 03:50:00|727.72|725.12|727.94|725.34|728.15|725.55|727.72|725.12|0
1637034900000|2021-11-16 03:55:00|727.72|725.12|727.94|725.34|728.15|725.55|727.72|725.12|0
1637035200000|2021-11-16 04:00:00|727.72|725.12|727.28|724.68|727.93|725.33|727.28|724.68|0
1637035500000|2021-11-16 04:05:00|727.07|724.47|727.06|724.46|727.28|724.68|726.63|724.03|0
1637035800000|2021-11-16 04:10:00|726.85|724.25|727.06|724.46|727.28|724.68|726.85|724.25|0
1637036100000|2021-11-16 04:15:00|726.84|724.24|726.63|724.03|727.06|724.46|726.63|724.03|0
1637036400000|2021-11-16 04:20:00|726.41|723.81|724.24|721.64|726.41|723.81|723.38|720.78|0
1637036700000|2021-11-16 04:25:00|724.02|721.42|723.81|721.21|724.02|721.42|723.38|720.78|0
1637037000000|2021-11-16 04:30:00|723.59|720.99|724.02|721.42|724.24|721.64|723.16|720.56|0
1637037300000|2021-11-16 04:35:00|723.8|721.2|724.67|722.07|724.67|722.07|723.8|721.2|0
1637037600000|2021-11-16 04:40:00|724.45|721.85|724.23|721.63|724.67|722.07|724.02|721.42|0
1637037900000|2021-11-16 04:45:00|724.02|721.42|724.01|721.41|724.23|721.63|723.8|721.2|0
1637038200000|2021-11-16 04:50:00|723.8|721.2|724.01|721.41|724.01|721.41|723.8|721.2|0
1637038500000|2021-11-16 04:55:00|723.8|721.2|723.58|720.98|723.8|721.2|722.93|720.33|0
1637038800000|2021-11-16 05:00:00|723.68|721.08|724.44|721.84|724.87|722.27|723.68|721.08|0
1637039100000|2021-11-16 05:05:00|724.54|721.94|724.44|721.84|724.66|722.06|724.01|721.41|0
1637039400000|2021-11-16 05:10:00|724.33|721.73|724|721.4|724.44|721.84|723.79|721.19|0
1637039700000|2021-11-16 05:15:00|723.79|721.19|722.92|720.32|724|721.4|722.92|720.32|0
1637040000000|2021-11-16 05:20:00|723.02|720.42|721.62|719.02|723.14|720.54|720.97|718.37|0
1637040300000|2021-11-16 05:25:00|721.4|718.8|721.4|718.8|721.83|719.23|720.54|717.94|0
1637040600000|2021-11-16 05:30:00|721.18|718.58|722.26|719.66|722.7|720.1|721.18|718.58|0
1637040900000|2021-11-16 05:35:00|722.05|719.45|722.91|720.31|722.91|720.31|721.83|719.23|0
1637041200000|2021-11-16 05:40:00|723.01|720.41|722.48|719.88|723.01|720.41|722.26|719.66|0
1637041500000|2021-11-16 05:45:00|722.58|719.98|722.04|719.44|722.91|720.31|722.04|719.44|0
1637041800000|2021-11-16 05:50:00|722.26|719.66|721.61|719.01|722.26|719.66|721.61|719.01|0
1637042100000|2021-11-16 05:55:00|721.39|718.79|722.04|719.44|722.04|719.44|721.39|718.79|0
1637042400000|2021-11-16 06:00:00|721.82|719.22|722.03|719.43|722.47|719.87|721.49|718.89|0
1637042700000|2021-11-16 06:05:00|721.82|719.22|722.25|719.65|722.25|719.65|721.82|719.22|0
1637043000000|2021-11-16 06:10:00|722.03|719.43|722.46|719.86|722.46|719.86|722.03|719.43|0
1637043300000|2021-11-16 06:15:00|722.9|720.3|721.81|719.21|723.11|720.51|721.81|719.21|0
1637043600000|2021-11-16 06:20:00|721.91|719.31|722.03|719.43|722.24|719.64|721.81|719.21|0
1637043900000|2021-11-16 06:25:00|721.91|719.31|720.51|717.91|721.91|719.31|720.51|717.91|0
1637044200000|2021-11-16 06:30:00|720.94|718.34|721.37|718.77|721.37|718.77|720.72|718.12|0
1637044500000|2021-11-16 06:35:00|721.59|718.99|721.37|718.77|721.59|718.99|721.16|718.56|0
1637044800000|2021-11-16 06:40:00|721.15|718.55|721.15|718.55|721.59|718.99|720.94|718.34|0
1637045100000|2021-11-16 06:45:00|721.04|718.44|721.37|718.77|721.8|719.2|721.04|718.44|0
1637045400000|2021-11-16 06:50:00|721.47|718.87|722.01|719.41|722.23|719.63|721.47|718.87|0
1637045700000|2021-11-16 06:55:00|721.8|719.2|722.44|719.84|722.44|719.84|721.79|719.19|0
1637046000000|2021-11-16 07:00:00|722.23|719.63|723.09|720.49|723.52|720.92|722.23|719.63|0
1637046300000|2021-11-16 07:05:00|722.87|720.27|723.09|720.49|723.09|720.49|722.66|720.06|0
1637046600000|2021-11-16 07:10:00|722.98|720.38|722|719.4|723.3|720.7|721.89|719.29|0
1637046900000|2021-11-16 07:15:00|721.79|719.19|723.3|720.7|723.52|720.92|721.79|719.19|0
1637047200000|2021-11-16 07:20:00|723.4|720.8|723.95|721.35|723.95|721.35|722.87|720.27|0
1637047500000|2021-11-16 07:25:00|723.73|721.13|723.08|720.48|723.73|721.13|723.08|720.48|0
1637047800000|2021-11-16 07:30:00|722.86|720.26|723.29|720.69|723.29|720.69|722.65|720.05|0
1637048100000|2021-11-16 07:35:00|723.4|720.8|723.72|721.12|723.73|721.13|722.86|720.26|0
1637048400000|2021-11-16 07:40:00|723.61|721.01|723.51|720.91|724.37|721.77|723.51|720.91|0
1637048700000|2021-11-16 07:45:00|723.72|721.12|723.72|721.12|724.15|721.55|723.61|721.01|0
1637049000000|2021-11-16 07:50:00|723.82|721.22|723.72|721.12|723.94|721.34|723.5|720.9|0
1637049300000|2021-11-16 07:55:00|723.5|720.9|723.28|720.68|723.72|721.12|722.85|720.25|0
1637049600000|2021-11-16 08:00:00|723.07|720.47|724.36|721.76|725.45|722.85|723.07|720.47|0
1637049900000|2021-11-16 08:05:00|724.05|721.85|723.08|720.88|724.38|722.18|722.65|720.45|0
1637050200000|2021-11-16 08:10:00|723.29|721.09|722.43|720.23|723.29|721.09|722.21|720.01|0
1637050500000|2021-11-16 08:15:00|722.21|720.01|722.75|720.55|723.29|721.09|722.21|720.01|0
1637050800000|2021-11-16 08:20:00|722.64|720.44|721.56|719.36|723.07|720.87|721.56|719.36|0
1637051100000|2021-11-16 08:25:00|721.77|719.57|721.34|719.14|722.42|720.22|721.34|719.14|0
1637051400000|2021-11-16 08:30:00|721.55|719.35|720.26|718.06|722.64|720.44|720.26|718.06|0
1637051700000|2021-11-16 08:35:00|720.47|718.27|717.44|715.24|720.69|718.49|717.01|714.81|0
1637052000000|2021-11-16 08:40:00|717.66|715.46|718.74|716.54|719.71|717.51|717.66|715.46|0
1637052300000|2021-11-16 08:45:00|718.52|716.32|718.52|716.32|719.39|717.19|718.19|715.99|0
1637052600000|2021-11-16 08:50:00|718.41|716.21|718.09|715.89|718.95|716.75|718.09|715.89|0
1637052900000|2021-11-16 08:55:00|717.87|715.67|718.4|716.2|719.16|716.96|717.65|715.45|0
1637053200000|2021-11-16 09:00:00|718.3|716.1|718.3|716.1|719.6|717.4|718.3|716.1|0
1637053500000|2021-11-16 09:05:00|718.51|716.31|719.16|716.96|719.26|717.06|718.3|716.1|0
1637053800000|2021-11-16 09:10:00|719.26|717.06|719.81|717.61|720.02|717.82|719.16|716.96|0
1637054100000|2021-11-16 09:15:00|720.02|717.82|719.37|717.17|720.02|717.82|719.15|716.95|0
1637054400000|2021-11-16 09:20:00|719.15|716.95|719.15|716.95|719.15|716.95|718.5|716.3|0
1637054700000|2021-11-16 09:25:00|718.94|716.74|719.37|717.17|719.58|717.38|718.94|716.74|0
1637055000000|2021-11-16 09:30:00|719.58|717.38|719.8|717.6|720.01|717.81|719.15|716.95|0
1637055300000|2021-11-16 09:35:00|719.58|717.38|719.36|717.16|720.01|717.81|719.15|716.95|0
1637055600000|2021-11-16 09:40:00|719.58|717.38|719.79|717.59|719.79|717.59|719.25|717.05|0
1637055900000|2021-11-16 09:45:00|720.01|717.81|720.44|718.24|720.66|718.46|719.79|717.59|0
1637056200000|2021-11-16 09:50:00|720.54|718.34|720.44|718.24|720.87|718.67|720.44|718.24|0
1637056500000|2021-11-16 09:55:00|720.65|718.45|721.3|719.1|721.95|719.75|720.65|718.45|0
1637056800000|2021-11-16 10:00:00|721.4|719.2|721.08|718.88|721.73|719.53|720.87|718.67|0
1637057100000|2021-11-16 10:05:00|721.18|718.98|720.21|718.01|721.18|718.98|720.1|717.9|0
1637057400000|2021-11-16 10:10:00|720.32|718.12|718.27|716.07|720.32|718.12|717.83|715.63|0
1637057700000|2021-11-16 10:15:00|718.05|715.85|716.97|714.77|718.05|715.85|716.54|714.34|0
1637058000000|2021-11-16 10:20:00|716.75|714.55|717.61|715.41|718.26|716.06|716.54|714.34|0
1637058300000|2021-11-16 10:25:00|717.83|715.63|718.04|715.84|718.04|715.84|716.75|714.55|0
1637058600000|2021-11-16 10:30:00|718.26|716.06|718.91|716.71|718.91|716.71|718.26|716.06|0
1637058900000|2021-11-16 10:35:00|719.12|716.92|719.12|716.92|719.34|717.14|718.58|716.38|0
1637059200000|2021-11-16 10:40:00|718.9|716.7|718.69|716.49|719.12|716.92|718.47|716.27|0
1637059500000|2021-11-16 10:45:00|718.47|716.27|718.9|716.7|719.77|717.57|718.47|716.27|0
1637059800000|2021-11-16 10:50:00|719.11|716.91|719.11|716.91|719.33|717.13|718.9|716.7|0
1637060100000|2021-11-16 10:55:00|719.33|717.13|719.11|716.91|719.55|717.35|718.9|716.7|0
1637060400000|2021-11-16 11:00:00|718.9|716.7|719.33|717.13|719.54|717.34|718.68|716.48|0
1637060700000|2021-11-16 11:05:00|719.11|716.91|719.76|717.56|719.97|717.77|718.89|716.69|0
1637061000000|2021-11-16 11:10:00|719.97|717.77|719.54|717.34|719.97|717.77|719.32|717.12|0
1637061300000|2021-11-16 11:15:00|719.75|717.55|720.18|717.98|720.4|718.2|719.54|717.34|0
1637061600000|2021-11-16 11:20:00|720.4|718.2|720.4|718.2|720.61|718.41|720.18|717.98|0
1637061900000|2021-11-16 11:25:00|720.61|718.41|721.91|719.71|722.13|719.93|720.61|718.41|0
1637062200000|2021-11-16 11:30:00|722.13|719.93|724.72|722.52|724.72|722.52|722.13|719.93|0
1637062500000|2021-11-16 11:35:00|724.51|722.31|724.29|722.09|724.94|722.74|723.85|721.65|0
1637062800000|2021-11-16 11:40:00|724.07|721.87|724.93|722.73|725.15|722.95|723.85|721.65|0
1637063100000|2021-11-16 11:45:00|725.15|722.95|725.58|723.38|726.34|724.14|725.15|722.95|0
1637063400000|2021-11-16 11:50:00|725.47|723.27|725.8|723.6|726.01|723.81|725.36|723.16|0
1637063700000|2021-11-16 11:55:00|726.23|724.03|726.66|724.46|727.31|725.11|726.23|724.03|0
1637064000000|2021-11-16 12:00:00|726.88|724.68|726.88|724.68|727.31|725.11|726.44|724.24|0
1637064300000|2021-11-16 12:05:00|727.09|724.89|727.09|724.89|727.31|725.11|726.88|724.68|0
1637064600000|2021-11-16 12:10:00|726.98|724.78|726.01|723.81|727.31|725.11|725.79|723.59|0
1637064900000|2021-11-16 12:15:00|725.79|723.59|726|723.8|726.54|724.34|725.35|723.15|0
1637065200000|2021-11-16 12:20:00|725.79|723.59|725.13|722.93|725.79|723.59|724.49|722.29|0
1637065500000|2021-11-16 12:25:00|725.35|723.15|724.92|722.72|725.35|723.15|724.7|722.5|0
1637065800000|2021-11-16 12:30:00|724.7|722.5|724.91|722.71|725.13|722.93|724.7|722.5|0
1637066100000|2021-11-16 12:35:00|724.7|722.5|724.69|722.49|724.7|722.5|724.26|722.06|0
1637066400000|2021-11-16 12:40:00|724.48|722.28|724.04|721.84|724.69|722.49|723.83|721.63|0
1637066700000|2021-11-16 12:45:00|724.15|721.95|723.61|721.41|724.26|722.06|723.39|721.19|0
1637067000000|2021-11-16 12:50:00|723.49|721.29|723.39|721.19|723.49|721.29|722.74|720.54|0
1637067300000|2021-11-16 12:55:00|723.17|720.97|724.04|721.84|724.04|721.84|723.17|720.97|0
1637067600000|2021-11-16 13:00:00|723.82|721.62|725.55|723.35|725.77|723.57|723.82|721.62|0
1637067900000|2021-11-16 13:05:00|725.33|723.13|725.77|723.57|725.77|723.57|725.12|722.92|0
1637068200000|2021-11-16 13:10:00|725.55|723.35|725.11|722.91|725.76|723.56|724.9|722.7|0
1637068500000|2021-11-16 13:15:00|725.33|723.13|725.11|722.91|725.55|723.35|724.89|722.69|0
1637068800000|2021-11-16 13:20:00|725.33|723.13|725.33|723.13|725.98|723.78|725.11|722.91|0
1637069100000|2021-11-16 13:25:00|725.32|723.12|725.76|723.56|725.76|723.56|724.89|722.69|0
1637069400000|2021-11-16 13:30:00|726.51|724.31|724.89|722.69|726.62|724.42|722.51|720.31|0
1637069700000|2021-11-16 13:35:00|725.1|722.9|727.92|725.72|728.57|726.37|724.89|722.69|0
1637070000000|2021-11-16 13:40:00|727.7|725.5|724.45|722.25|729.01|726.81|724.45|722.25|0
1637070300000|2021-11-16 13:45:00|724.67|722.47|724.01|721.81|724.67|722.47|721.42|719.22|0
1637070600000|2021-11-16 13:50:00|723.8|721.6|723.8|721.6|724.88|722.68|723.58|721.38|0
1637070900000|2021-11-16 13:55:00|723.58|721.38|723.36|721.16|724.88|722.68|723.14|720.94|0
1637071200000|2021-11-16 14:00:00|722.93|720.73|722.49|720.29|723.14|720.94|721.3|719.1|0
1637071500000|2021-11-16 14:05:00|722.28|720.08|722.06|719.86|723.14|720.94|721.84|719.64|0
1637071800000|2021-11-16 14:10:00|722.49|720.29|719.68|717.48|722.49|720.29|719.68|717.48|0
1637072100000|2021-11-16 14:15:00|719.03|716.83|719.89|717.69|720.32|718.12|719.03|716.83|0
1637072400000|2021-11-16 14:20:00|720.11|717.91|721.19|718.99|721.62|719.42|720.11|717.91|0
1637072700000|2021-11-16 14:25:00|721.4|719.2|721.18|718.98|721.4|719.2|720.1|717.9|0
1637073000000|2021-11-16 14:30:00|720.97|718.77|726.6|724.4|726.81|724.61|720.53|718.33|0
1637073300000|2021-11-16 14:35:00|726.81|724.61|730.82|728.62|733.98|731.78|726.81|724.61|0
1637073600000|2021-11-16 14:40:00|731.59|729.39|732.67|730.47|733.11|730.91|730.72|728.52|0
1637073900000|2021-11-16 14:45:00|732.89|730.69|735.28|733.08|735.93|733.73|732.67|730.47|0
1637074200000|2021-11-16 14:50:00|736.15|733.95|733.1|730.9|737.02|734.82|731.36|729.16|0
1637074500000|2021-11-16 14:55:00|733.54|731.34|732.66|730.46|734.19|731.99|731.8|729.6|0
1637074800000|2021-11-16 15:00:00|732.88|730.68|736.58|734.38|736.58|734.38|732.88|730.68|0
1637075100000|2021-11-16 15:05:00|736.8|734.6|734.62|732.42|736.8|734.6|732.88|730.68|0
1637075400000|2021-11-16 15:10:00|734.83|732.63|735.92|733.72|735.92|733.72|734.18|731.98|0
1637075700000|2021-11-16 15:15:00|736.14|733.94|734.18|731.98|737.23|735.03|733.53|731.33|0
1637076000000|2021-11-16 15:20:00|733.74|731.54|732.44|730.24|734.72|732.52|731.13|728.93|0
1637076300000|2021-11-16 15:25:00|732|729.8|729.39|727.19|732.87|730.67|729.39|727.19|0
1637076600000|2021-11-16 15:30:00|728.96|726.76|731.67|729.47|732.65|730.45|728.96|726.76|0
1637076900000|2021-11-16 15:35:00|731.78|729.58|731.78|729.58|733.3|731.1|730.91|728.71|0
1637077200000|2021-11-16 15:40:00|731.56|729.36|731.12|728.92|732.86|730.66|730.04|727.84|0
1637077500000|2021-11-16 15:45:00|731.34|729.14|730.69|728.49|731.56|729.36|729.17|726.97|0
1637077800000|2021-11-16 15:50:00|730.57|728.37|731.34|729.14|731.77|729.57|730.25|728.05|0
1637078100000|2021-11-16 15:55:00|731.55|729.35|731.77|729.57|731.99|729.79|730.25|728.05|0
1637078400000|2021-11-16 16:00:00|731.99|729.79|735.03|732.83|735.03|732.83|731.99|729.79|0
1637078700000|2021-11-16 16:05:00|735.25|733.05|736.33|734.13|736.33|734.13|734.81|732.61|0
1637079000000|2021-11-16 16:10:00|736.55|734.35|739.38|737.18|739.82|737.62|736.55|734.35|0
1637079300000|2021-11-16 16:15:00|739.6|737.4|742.43|740.23|742.87|740.67|739.6|737.4|0
1637079600000|2021-11-16 16:20:00|742.87|740.67|743.08|740.88|744.83|742.63|742.65|740.45|0
1637079900000|2021-11-16 16:25:00|742.87|740.67|745.83|743.63|746.26|744.06|742.65|740.45|0
1637080200000|2021-11-16 16:30:00|746.15|743.95|746.04|743.84|746.26|744.06|744.96|742.76|0
1637080500000|2021-11-16 16:35:00|746.26|744.06|746.26|744.06|747.78|745.58|746.04|743.84|0
1637080800000|2021-11-16 16:40:00|746.48|744.28|744.3|742.1|746.91|744.71|744.3|742.1|0
1637081100000|2021-11-16 16:45:00|744.52|742.32|743.86|741.66|744.95|742.75|743.86|741.66|0
1637081400000|2021-11-16 16:50:00|744.08|741.88|744.97|742.77|745.41|743.21|743.01|740.81|0
1637081700000|2021-11-16 16:55:00|744.86|742.66|744.75|742.55|745.41|743.21|744.53|742.33|0
1637082000000|2021-11-16 17:00:00|744.97|742.77|743.88|741.68|745.84|743.64|743.88|741.68|0
1637082300000|2021-11-16 17:05:00|744.1|741.9|743.88|741.68|744.75|742.55|743.44|741.24|0
1637082600000|2021-11-16 17:10:00|743.76|741.56|744.74|742.54|744.96|742.76|743.76|741.56|0
1637082900000|2021-11-16 17:15:00|744.96|742.76|745.83|743.63|746.27|744.07|744.74|742.54|0
1637083200000|2021-11-16 17:20:00|746.05|743.85|746.26|744.06|746.26|744.06|744.52|742.32|0
1637083500000|2021-11-16 17:25:00|746.05|743.85|744.52|742.32|746.05|743.85|744.3|742.1|0
1637083800000|2021-11-16 17:30:00|744.3|742.1|745.82|743.62|746.04|743.84|743.87|741.67|0
1637084100000|2021-11-16 17:35:00|745.61|743.41|745.6|743.4|746.48|744.28|745.39|743.19|0
1637084400000|2021-11-16 17:40:00|745.39|743.19|748.44|746.24|748.44|746.24|745.39|743.19|0
1637084700000|2021-11-16 17:45:00|748.22|746.02|747.56|745.36|749.09|746.89|747.13|744.93|0
1637085000000|2021-11-16 17:50:00|747.45|745.25|747.56|745.36|748|745.8|747.12|744.92|0
1637085300000|2021-11-16 17:55:00|747.34|745.14|747.34|745.14|747.66|745.46|746.69|744.49|0
1637085600000|2021-11-16 18:00:00|746.69|744.49|748.86|746.66|749.08|746.88|746.68|744.48|0
1637085900000|2021-11-16 18:05:00|749.08|746.88|749.08|746.88|749.3|747.1|747.99|745.79|0
1637086200000|2021-11-16 18:10:00|749.3|747.1|747.17|744.97|749.95|747.75|746.51|744.31|0
1637086500000|2021-11-16 18:15:00|746.95|744.75|746.51|744.31|748.48|746.28|746.29|744.09|0
1637086800000|2021-11-16 18:20:00|745.64|743.44|747.16|744.96|747.16|744.96|745.63|743.43|0
1637087100000|2021-11-16 18:25:00|746.94|744.74|746.51|744.31|747.16|744.96|746.29|744.09|0
1637087400000|2021-11-16 18:30:00|746.72|744.52|747.6|745.4|748.03|745.83|746.72|744.52|0
1637087700000|2021-11-16 18:35:00|747.7|745.5|748.03|745.83|748.25|746.05|746.94|744.74|0
1637088000000|2021-11-16 18:40:00|748.14|745.94|748.47|746.27|748.47|746.27|747.59|745.39|0
1637088300000|2021-11-16 18:45:00|748.57|746.37|748.47|746.27|748.9|746.7|747.81|745.61|0
1637088600000|2021-11-16 18:50:00|748.68|746.48|748.68|746.48|749.34|747.14|748.46|746.26|0
1637088900000|2021-11-16 18:55:00|748.9|746.7|749.12|746.92|749.34|747.14|748.46|746.26|0
1637089200000|2021-11-16 19:00:00|748.9|746.7|749.77|747.57|749.99|747.79|748.24|746.04|0
1637089500000|2021-11-16 19:05:00|749.55|747.35|749.33|747.13|749.77|747.57|748.89|746.69|0
1637089800000|2021-11-16 19:10:00|749.55|747.35|748.45|746.25|749.77|747.57|748.24|746.04|0
1637090100000|2021-11-16 19:15:00|748.24|746.04|747.58|745.38|748.24|746.04|746.49|744.29|0
1637090400000|2021-11-16 19:20:00|747.8|745.6|745.39|743.19|747.8|745.6|745.17|742.97|0
1637090700000|2021-11-16 19:25:00|745.61|743.41|746.92|744.72|747.14|744.94|745.39|743.19|0
1637091000000|2021-11-16 19:30:00|746.7|744.5|746.48|744.28|747.14|744.94|746.48|744.28|0
1637091300000|2021-11-16 19:35:00|746.7|744.5|745.82|743.62|747.13|744.93|745.6|743.4|0
1637091600000|2021-11-16 19:40:00|745.6|743.4|745.38|743.18|746.14|743.94|745.16|742.96|0
1637091900000|2021-11-16 19:45:00|745.16|742.96|744.72|742.52|745.7|743.5|744.29|742.09|0
1637092200000|2021-11-16 19:50:00|744.94|742.74|745.6|743.4|746.25|744.05|744.94|742.74|0
1637092500000|2021-11-16 19:55:00|745.7|743.5|744.94|742.74|745.81|743.61|744.72|742.52|0
1637092800000|2021-11-16 20:00:00|744.72|742.52|744.5|742.3|745.59|743.39|744.28|742.08|0
1637093100000|2021-11-16 20:05:00|744.28|742.08|743.62|741.42|744.5|742.3|743.4|741.2|0
1637093400000|2021-11-16 20:10:00|743.73|741.53|743.73|741.53|743.84|741.64|741.88|739.68|0
1637093700000|2021-11-16 20:15:00|743.84|741.64|743.62|741.42|744.49|742.29|742.53|740.33|0
1637094000000|2021-11-16 20:20:00|743.4|741.2|743.62|741.42|744.82|742.62|743.4|741.2|0
1637094300000|2021-11-16 20:25:00|743.84|741.64|743.4|741.2|744.05|741.85|742.74|740.54|0
1637094600000|2021-11-16 20:30:00|743.18|740.98|745.14|742.94|745.58|743.38|742.74|740.54|0
1637094900000|2021-11-16 20:35:00|744.92|742.72|743.61|741.41|745.68|743.48|743.39|741.19|0
1637095200000|2021-11-16 20:40:00|743.39|741.19|743.83|741.63|744.92|742.72|743.39|741.19|0
1637095500000|2021-11-16 20:45:00|743.39|741.19|740.11|737.91|744.05|741.85|739.9|737.7|0
1637095800000|2021-11-16 20:50:00|740.33|738.13|740.55|738.35|742.29|740.09|739.46|737.26|0
1637096100000|2021-11-16 20:55:00|740.77|738.57|738.37|736.17|741.42|739.22|737.06|734.86|0
1637096400000|2021-11-16 21:00:00|738.8|736.6|739.67|737.47|739.89|737.69|737.49|735.29|0
1637096700000|2021-11-16 21:05:00|739.89|737.69|739.67|737.47|740.76|738.56|739.45|737.25|0
1637097000000|2021-11-16 21:10:00|739.56|737.36|739.45|737.25|739.67|737.47|739.23|737.03|0
1637097300000|2021-11-16 21:15:00|739.65|737.05|741.17|738.57|741.17|738.57|739.43|736.83|0
1637097600000|2021-11-16 21:20:00|741.28|738.68|740.95|738.35|741.39|738.79|740.52|737.92|0
1637097900000|2021-11-16 21:25:00|740.74|738.14|740.95|738.35|740.95|738.35|740.73|738.13|0
1637098200000|2021-11-16 21:30:00|740.73|738.13|739.64|737.04|740.73|738.13|739.64|737.04|0
1637098500000|2021-11-16 21:35:00|739.86|737.26|739.86|737.26|740.08|737.48|739.75|737.15|0
1637098800000|2021-11-16 21:40:00|740.08|737.48|739.2|736.6|740.08|737.48|739.2|736.6|0
1637099100000|2021-11-16 21:45:00|738.98|736.38|738.11|735.51|738.98|736.38|738.11|735.51|0
1637099400000|2021-11-16 21:50:00|738.33|735.73|738.33|735.73|738.54|735.94|738.11|735.51|0
1637099700000|2021-11-16 21:55:00|738.54|735.94|738.65|736.05|738.76|736.16|738.32|735.72|0
1637100000000|2021-11-16 22:00:00|738.55|735.95|738.74|736.14|738.83|736.23|738.51|735.91|0
1637100300000|2021-11-16 22:05:00|738.77|736.17|738.67|736.07|738.77|736.17|738.61|736.01|0
1637100600000|2021-11-16 22:10:00|738.7|736.1|738.76|736.16|738.82|736.22|738.67|736.07|0
1637100900000|2021-11-16 22:15:00|738.8|736.2|738.79|736.19|738.86|736.26|738.47|735.87|0
1637101200000|2021-11-16 22:20:00|738.66|736.06|738.76|736.16|738.82|736.22|738.66|736.06|0
1637101500000|2021-11-16 22:25:00|738.79|736.19|738.79|736.19|738.79|736.19|738.69|736.09|0
1637101800000|2021-11-16 22:30:00|738.88|736.28|738.79|736.19|739.01|736.41|738.79|736.19|0
1637102100000|2021-11-16 22:35:00|738.63|736.03|738.66|736.06|738.69|736.09|738.63|736.03|0
1637102400000|2021-11-16 22:40:00|738.65|736.05|738.81|736.21|738.88|736.28|738.65|736.05|0
1637102700000|2021-11-16 22:45:00|738.97|736.37|738.9|736.3|739.04|736.44|738.78|736.18|0
1637103000000|2021-11-16 22:50:00|738.78|736.18|738.9|736.3|739.07|736.47|738.75|736.15|0
1637103300000|2021-11-16 22:55:00|738.88|736.28|738.84|736.24|738.94|736.34|738.8|736.2|0
1637103600000|2021-11-16 23:00:00|739.06|736.46|739.05|736.45|739.61|737.01|738.62|736.02|0
1637103900000|2021-11-16 23:05:00|739.17|736.57|738.95|736.35|739.17|736.57|738.51|735.91|0
1637104200000|2021-11-16 23:10:00|739.05|736.45|739.82|737.22|739.82|737.22|738.95|736.35|0
1637104500000|2021-11-16 23:15:00|739.38|736.78|737.2|734.6|739.38|736.78|737.2|734.6|0
1637104800000|2021-11-16 23:20:00|737.3|734.7|737.63|735.03|737.85|735.25|737.3|734.7|0
1637105100000|2021-11-16 23:25:00|737.42|734.82|738.5|735.9|738.5|735.9|737.42|734.82|0
1637105400000|2021-11-16 23:30:00|738.29|735.69|739.16|736.56|739.16|736.56|738.28|735.68|0
1637105700000|2021-11-16 23:35:00|738.94|736.34|740.03|737.43|740.03|737.43|738.94|736.34|0
1637106000000|2021-11-16 23:40:00|740.02|737.42|740.46|737.86|740.68|738.08|739.81|737.21|0
1637106300000|2021-11-16 23:45:00|740.68|738.08|741.33|738.73|741.33|738.73|740.68|738.08|0
1637106600000|2021-11-16 23:50:00|741.55|738.95|740.67|738.07|741.77|739.17|740.67|738.07|0
1637106900000|2021-11-16 23:55:00|740.89|738.29|740.89|738.29|740.99|738.39|740.67|738.07|0
1637107200000|2021-11-17 00:00:00|740.67|738.07|740.45|737.85|740.67|738.07|740.02|737.42|0
1637107500000|2021-11-17 00:05:00|740.56|737.96|741.1|738.5|741.54|738.94|740.56|737.96|0
1637107800000|2021-11-17 00:10:00|741.32|738.72|741.1|738.5|741.54|738.94|740.88|738.28|0
1637108100000|2021-11-17 00:15:00|740.88|738.28|741.32|738.72|741.54|738.94|740.45|737.85|0
1637108400000|2021-11-17 00:20:00|741.1|738.5|740.88|738.28|741.54|738.94|740.88|738.28|0
1637108700000|2021-11-17 00:25:00|740.66|738.06|739.79|737.19|740.77|738.17|739.35|736.75|0
1637109000000|2021-11-17 00:30:00|739.57|736.97|740.44|737.84|740.44|737.84|739.57|736.97|0
1637109300000|2021-11-17 00:35:00|740.22|737.62|740.44|737.84|740.87|738.27|740|737.4|0
1637109600000|2021-11-17 00:40:00|740.65|738.05|739.78|737.18|740.65|738.05|739.78|737.18|0
1637109900000|2021-11-17 00:45:00|740|737.4|739.12|736.52|740|737.4|739.12|736.52|0
1637110200000|2021-11-17 00:50:00|739.23|736.63|740.21|737.61|740.21|737.61|739.23|736.63|0
1637110500000|2021-11-17 00:55:00|739.99|737.39|740.21|737.61|740.43|737.83|739.56|736.96|0
1637110800000|2021-11-17 01:00:00|739.99|737.39|739.99|737.39|740.43|737.83|739.34|736.74|0
1637111100000|2021-11-17 01:05:00|739.77|737.17|739.55|736.95|739.99|737.39|739.33|736.73|0
1637111400000|2021-11-17 01:10:00|739.77|737.17|740.2|737.6|740.21|737.61|739.55|736.95|0
1637111700000|2021-11-17 01:15:00|739.99|737.39|740.64|738.04|740.64|738.04|739.99|737.39|0
1637112000000|2021-11-17 01:20:00|740.42|737.82|739.98|737.38|740.64|738.04|739.87|737.27|0
1637112300000|2021-11-17 01:25:00|739.76|737.16|740.2|737.6|740.42|737.82|739.76|737.16|0
1637112600000|2021-11-17 01:30:00|739.98|737.38|740.2|737.6|740.41|737.81|739.76|737.16|0
1637112900000|2021-11-17 01:35:00|740.41|737.81|738.88|736.28|740.63|738.03|738.88|736.28|0
1637113200000|2021-11-17 01:40:00|739.1|736.5|738.45|735.85|739.54|736.94|738.45|735.85|0
1637113500000|2021-11-17 01:45:00|738.66|736.06|739.1|736.5|739.32|736.72|738.45|735.85|0
1637113800000|2021-11-17 01:50:00|739.2|736.6|739.53|736.93|739.75|737.15|738.88|736.28|0
1637114100000|2021-11-17 01:55:00|739.75|737.15|739.31|736.71|739.75|737.15|739.31|736.71|0
1637114400000|2021-11-17 02:00:00|739.53|736.93|738.44|735.84|739.53|736.93|738.44|735.84|0
1637114700000|2021-11-17 02:05:00|738.22|735.62|738.87|736.27|738.87|736.27|738.22|735.62|0
1637115000000|2021-11-17 02:10:00|738.65|736.05|739.31|736.71|739.52|736.92|738.65|736.05|0
1637115300000|2021-11-17 02:15:00|739.41|736.81|739.52|736.92|739.52|736.92|739.09|736.49|0
1637115600000|2021-11-17 02:20:00|739.74|737.14|740.3|737.7|740.3|737.7|739.52|736.92|0
1637115900000|2021-11-17 02:25:00|740.09|737.49|740.08|737.48|740.09|737.49|739.87|737.27|0
1637116200000|2021-11-17 02:30:00|740.3|737.7|739.86|737.26|740.3|737.7|739.65|737.05|0
1637116500000|2021-11-17 02:35:00|739.97|737.37|739.75|737.15|740.08|737.48|739.64|737.04|0
1637116800000|2021-11-17 02:40:00|739.43|736.83|739.21|736.61|739.64|737.04|739.21|736.61|0
1637117100000|2021-11-17 02:45:00|739.31|736.71|739.64|737.04|739.64|737.04|739.21|736.61|0
1637117400000|2021-11-17 02:50:00|739.53|736.93|738.33|735.73|739.53|736.93|738|735.4|0
1637117700000|2021-11-17 02:55:00|738.55|735.95|738.33|735.73|738.55|735.95|738.33|735.73|0
1637118000000|2021-11-17 03:00:00|738.22|735.62|738.98|736.38|739.2|736.6|738.11|735.51|0
1637118300000|2021-11-17 03:05:00|739.08|736.48|738.76|736.16|739.2|736.6|738.54|735.94|0
1637118600000|2021-11-17 03:10:00|738.65|736.05|738.11|735.51|738.76|736.16|737.67|735.07|0
1637118900000|2021-11-17 03:15:00|738.1|735.5|737.45|734.85|738.1|735.5|737.23|734.63|0
1637119200000|2021-11-17 03:20:00|737.23|734.63|735.49|732.89|737.23|734.63|735.27|732.67|0
1637119500000|2021-11-17 03:25:00|735.27|732.67|735.92|733.32|736.14|733.54|735.05|732.45|0
1637119800000|2021-11-17 03:30:00|736.14|733.54|736.36|733.76|736.57|733.97|735.92|733.32|0
1637120100000|2021-11-17 03:35:00|736.35|733.75|735.92|733.32|736.35|733.75|735.7|733.1|0
1637120400000|2021-11-17 03:40:00|735.8|733.2|734.83|732.23|736.13|733.53|734.39|731.79|0
1637120700000|2021-11-17 03:45:00|734.39|731.79|734.39|731.79|734.39|731.79|733.96|731.36|0
1637121000000|2021-11-17 03:50:00|734.61|732.01|735.04|732.44|735.04|732.44|734.39|731.79|0
1637121300000|2021-11-17 03:55:00|735.26|732.66|735.04|732.44|735.26|732.66|734.82|732.22|0
1637121600000|2021-11-17 04:00:00|735.26|732.66|735.69|733.09|735.91|733.31|735.26|732.66|0
1637121900000|2021-11-17 04:05:00|735.91|733.31|735.69|733.09|735.91|733.31|735.47|732.87|0
1637122200000|2021-11-17 04:10:00|735.47|732.87|736.56|733.96|736.77|734.17|735.47|732.87|0
1637122500000|2021-11-17 04:15:00|736.77|734.17|736.77|734.17|736.77|734.17|736.56|733.96|0
1637122800000|2021-11-17 04:20:00|736.55|733.95|736.12|733.52|736.77|734.17|736.12|733.52|0
1637123100000|2021-11-17 04:25:00|736.33|733.73|736.33|733.73|736.33|733.73|736.11|733.51|0
1637123400000|2021-11-17 04:30:00|736.11|733.51|735.89|733.29|736.11|733.51|735.68|733.08|0
1637123700000|2021-11-17 04:35:00|735.68|733.08|736.11|733.51|736.21|733.61|735.68|733.08|0
1637124000000|2021-11-17 04:40:00|736.33|733.73|736.33|733.73|736.54|733.94|736.11|733.51|0
1637124300000|2021-11-17 04:45:00|736.32|733.72|736.54|733.94|736.76|734.16|736.32|733.72|0
1637124600000|2021-11-17 04:50:00|737.19|734.59|737.41|734.81|737.41|734.81|736.97|734.37|0
1637124900000|2021-11-17 04:55:00|737.63|735.03|737.19|734.59|737.63|735.03|736.97|734.37|0
1637125200000|2021-11-17 05:00:00|737.41|734.81|737.62|735.02|738.28|735.68|737.41|734.81|0
1637125500000|2021-11-17 05:05:00|737.84|735.24|738.06|735.46|738.27|735.67|737.84|735.24|0
1637125800000|2021-11-17 05:10:00|738.27|735.67|737.62|735.02|738.27|735.67|737.62|735.02|0
1637126100000|2021-11-17 05:15:00|737.84|735.24|737.18|734.58|737.84|735.24|737.18|734.58|0
1637126400000|2021-11-17 05:20:00|737.29|734.69|737.18|734.58|737.62|735.02|736.96|734.36|0
1637126700000|2021-11-17 05:25:00|736.74|734.14|736.31|733.71|736.74|734.14|736.31|733.71|0
1637127000000|2021-11-17 05:30:00|736.52|733.92|737.39|734.79|737.61|735.01|736.52|733.92|0
1637127300000|2021-11-17 05:35:00|737.5|734.9|738.26|735.66|738.92|736.32|737.5|734.9|0
1637127600000|2021-11-17 05:40:00|738.48|735.88|738.04|735.44|738.48|735.88|737.82|735.22|0
1637127900000|2021-11-17 05:45:00|737.82|735.22|737.39|734.79|737.82|735.22|737.17|734.57|0
1637128200000|2021-11-17 05:50:00|737.17|734.57|737.38|734.78|737.6|735|737.17|734.57|0
1637128500000|2021-11-17 05:55:00|737.17|734.57|736.51|733.91|738.04|735.44|736.51|733.91|0
1637128800000|2021-11-17 06:00:00|736.29|733.69|736.73|734.13|736.95|734.35|736.29|733.69|0
1637129100000|2021-11-17 06:05:00|736.94|734.34|736.29|733.69|736.94|734.34|736.29|733.69|0
1637129400000|2021-11-17 06:10:00|736.18|733.58|736.5|733.9|736.51|733.91|735.85|733.25|0
1637129700000|2021-11-17 06:15:00|736.29|733.69|737.16|734.56|737.16|734.56|736.07|733.47|0
1637130000000|2021-11-17 06:20:00|737.37|734.77|737.81|735.21|737.81|735.21|736.94|734.34|0
1637130300000|2021-11-17 06:25:00|738.02|735.42|738.68|736.08|738.68|736.08|737.59|734.99|0
1637130600000|2021-11-17 06:30:00|738.46|735.86|738.24|735.64|738.68|736.08|738.24|735.64|0
1637130900000|2021-11-17 06:35:00|738.34|735.74|738.67|736.07|738.89|736.29|738.24|735.64|0
1637131200000|2021-11-17 06:40:00|738.45|735.85|738.02|735.42|738.67|736.07|737.8|735.2|0
1637131500000|2021-11-17 06:45:00|738.23|735.63|738.01|735.41|738.23|735.63|737.8|735.2|0
1637131800000|2021-11-17 06:50:00|738.12|735.52|738.23|735.63|738.45|735.85|738.01|735.41|0
1637132100000|2021-11-17 06:55:00|738.45|735.85|737.79|735.19|738.45|735.85|737.79|735.19|0
1637132400000|2021-11-17 07:00:00|738.01|735.41|738.01|735.41|738.33|735.73|737.9|735.3|0
1637132700000|2021-11-17 07:05:00|738.11|735.51|737.35|734.75|738.44|735.84|737.35|734.75|0
1637133000000|2021-11-17 07:10:00|737.13|734.53|736.26|733.66|737.35|734.75|736.26|733.66|0
1637133300000|2021-11-17 07:15:00|736.48|733.88|736.48|733.88|736.8|734.2|736.04|733.44|0
1637133600000|2021-11-17 07:20:00|736.36|733.76|736.91|734.31|736.91|734.31|736.26|733.66|0
1637133900000|2021-11-17 07:25:00|736.69|734.09|737.56|734.96|737.56|734.96|736.58|733.98|0
1637134200000|2021-11-17 07:30:00|737.34|734.74|737.99|735.39|738|735.4|737.34|734.74|0
1637134500000|2021-11-17 07:35:00|738.21|735.61|737.99|735.39|738.43|735.83|737.99|735.39|0
1637134800000|2021-11-17 07:40:00|737.77|735.17|737.77|735.17|737.99|735.39|737.44|734.84|0
1637135100000|2021-11-17 07:45:00|737.55|734.95|737.99|735.39|738.21|735.61|737.55|734.95|0
1637135400000|2021-11-17 07:50:00|738.21|735.61|738.86|736.26|739.29|736.69|737.99|735.39|0
1637135700000|2021-11-17 07:55:00|738.74|736.14|739.61|737.01|740.16|737.56|738.64|736.04|0
1637136000000|2021-11-17 08:00:00|739.94|737.34|739.68|737.08|739.94|737.34|738.81|736.21|0
1637136300000|2021-11-17 08:05:00|739.26|737.06|739.91|737.71|740.13|737.93|739.04|736.84|0
1637136600000|2021-11-17 08:10:00|739.69|737.49|740.56|738.36|741.22|739.02|739.69|737.49|0
1637136900000|2021-11-17 08:15:00|740.67|738.47|740.56|738.36|741.43|739.23|740.56|738.36|0
1637137200000|2021-11-17 08:20:00|740.78|738.58|741.65|739.45|741.65|739.45|740.56|738.36|0
1637137500000|2021-11-17 08:25:00|741.87|739.67|741.86|739.66|742.52|740.32|741.65|739.45|0
1637137800000|2021-11-17 08:30:00|741.65|739.45|740.99|738.79|741.86|739.66|740.55|738.35|0
1637138100000|2021-11-17 08:35:00|740.77|738.57|741.42|739.22|741.86|739.66|740.77|738.57|0
1637138400000|2021-11-17 08:40:00|741.21|739.01|742.08|739.88|742.29|740.09|741.2|739|0
1637138700000|2021-11-17 08:45:00|742.29|740.09|741.64|739.44|742.73|740.53|741.42|739.22|0
1637139000000|2021-11-17 08:50:00|741.52|739.32|741.64|739.44|741.85|739.65|741.42|739.22|0
1637139300000|2021-11-17 08:55:00|741.63|739.43|741.74|739.54|741.85|739.65|741.63|739.43|0
1637139600000|2021-11-17 09:00:00|741.85|739.65|741.63|739.43|741.85|739.65|741.41|739.21|0
1637139900000|2021-11-17 09:05:00|741.85|739.65|740.54|738.34|741.85|739.65|740.54|738.34|0
1637140200000|2021-11-17 09:10:00|740.76|738.56|740.32|738.12|740.76|738.56|740.1|737.9|0
1637140500000|2021-11-17 09:15:00|740.1|737.9|739.88|737.68|740.32|738.12|739.88|737.68|0
1637140800000|2021-11-17 09:20:00|739.66|737.46|739.88|737.68|740.1|737.9|739.66|737.46|0
1637141100000|2021-11-17 09:25:00|739.66|737.46|739.44|737.24|739.88|737.68|739.44|737.24|0
1637141400000|2021-11-17 09:30:00|739|736.8|738.79|736.59|739|736.8|738.57|736.37|0
1637141700000|2021-11-17 09:35:00|738.57|736.37|737.26|735.06|738.79|736.59|737.26|735.06|0
1637142000000|2021-11-17 09:40:00|737.04|734.84|737.47|735.27|737.91|735.71|737.04|734.84|0
1637142300000|2021-11-17 09:45:00|737.69|735.49|737.91|735.71|738.13|735.93|737.69|735.49|0
1637142600000|2021-11-17 09:50:00|737.69|735.49|737.25|735.05|737.91|735.71|737.25|735.05|0
1637142900000|2021-11-17 09:55:00|737.47|735.27|737.47|735.27|737.47|735.27|737.25|735.05|0
1637143200000|2021-11-17 10:00:00|737.57|735.37|738.12|735.92|738.34|736.14|737.47|735.27|0
1637143500000|2021-11-17 10:05:00|737.9|735.7|737.46|735.26|738.12|735.92|737.46|735.26|0
1637143800000|2021-11-17 10:10:00|737.25|735.05|737.24|735.04|737.46|735.26|737.03|734.83|0
1637144100000|2021-11-17 10:15:00|737.03|734.83|737.46|735.26|737.46|735.26|736.81|734.61|0
1637144400000|2021-11-17 10:20:00|737.24|735.04|736.59|734.39|737.89|735.69|736.59|734.39|0
1637144700000|2021-11-17 10:25:00|736.8|734.6|737.24|735.04|737.46|735.26|736.59|734.39|0
1637145000000|2021-11-17 10:30:00|737.34|735.14|737.45|735.25|737.45|735.25|736.8|734.6|0
1637145300000|2021-11-17 10:35:00|737.23|735.03|737.02|734.82|737.23|735.03|737.02|734.82|0
1637145600000|2021-11-17 10:40:00|736.8|734.6|737.45|735.25|737.67|735.47|736.8|734.6|0
1637145900000|2021-11-17 10:45:00|737.67|735.47|737.45|735.25|737.67|735.47|737.45|735.25|0
1637146200000|2021-11-17 10:50:00|737.55|735.35|737.23|735.03|737.77|735.57|737.23|735.03|0
1637146500000|2021-11-17 10:55:00|737.44|735.24|736.79|734.59|737.44|735.24|736.46|734.26|0
1637146800000|2021-11-17 11:00:00|737.01|734.81|736.13|733.93|737.01|734.81|736.13|733.93|0
1637147100000|2021-11-17 11:05:00|736.35|734.15|737|734.8|737|734.8|735.92|733.72|0
1637147400000|2021-11-17 11:10:00|737.11|734.91|737.22|735.02|737.22|735.02|737|734.8|0
1637147700000|2021-11-17 11:15:00|737|734.8|737.22|735.02|737.22|735.02|736.78|734.58|0
1637148000000|2021-11-17 11:20:00|737|734.8|737.21|735.01|737.65|735.45|737|734.8|0
1637148300000|2021-11-17 11:25:00|737.43|735.23|737.87|735.67|737.87|735.67|737.43|735.23|0
1637148600000|2021-11-17 11:30:00|737.86|735.66|737.86|735.66|738.3|736.1|737.75|735.55|0
1637148900000|2021-11-17 11:35:00|737.97|735.77|737.43|735.23|737.97|735.77|737.21|735.01|0
1637149200000|2021-11-17 11:40:00|737.64|735.44|736.77|734.57|737.64|735.44|736.77|734.57|0
1637149500000|2021-11-17 11:45:00|736.99|734.79|735.9|733.7|736.99|734.79|735.78|733.58|0
1637149800000|2021-11-17 11:50:00|736|733.8|736.55|734.35|736.55|734.35|735.68|733.48|0
1637150100000|2021-11-17 11:55:00|736.33|734.13|737.63|735.43|737.64|735.44|736.33|734.13|0
1637150400000|2021-11-17 12:00:00|737.85|735.65|738.94|736.74|739.16|736.96|737.63|735.43|0
1637150700000|2021-11-17 12:05:00|738.83|736.63|738.72|736.52|739.16|736.96|738.5|736.3|0
1637151000000|2021-11-17 12:10:00|738.94|736.74|738.28|736.08|738.94|736.74|738.28|736.08|0
1637151300000|2021-11-17 12:15:00|738.06|735.86|738.93|736.73|739.15|736.95|737.85|735.65|0
1637151600000|2021-11-17 12:20:00|739.04|736.84|739.15|736.95|739.15|736.95|738.71|736.51|0
1637151900000|2021-11-17 12:25:00|738.93|736.73|739.36|737.16|739.58|737.38|738.6|736.4|0
1637152200000|2021-11-17 12:30:00|739.25|737.05|739.58|737.38|739.58|737.38|739.15|736.95|0
1637152500000|2021-11-17 12:35:00|739.36|737.16|738.92|736.72|739.36|737.16|738.71|736.51|0
1637152800000|2021-11-17 12:40:00|738.81|736.61|738.7|736.5|738.92|736.72|738.49|736.29|0
1637153100000|2021-11-17 12:45:00|738.49|736.29|738.05|735.85|738.7|736.5|738.05|735.85|0
1637153400000|2021-11-17 12:50:00|737.83|735.63|737.61|735.41|738.27|736.07|737.61|735.41|0
1637153700000|2021-11-17 12:55:00|737.39|735.19|736.96|734.76|737.61|735.41|736.96|734.76|0
1637154000000|2021-11-17 13:00:00|737.06|734.86|735.21|733.01|737.06|734.86|735.21|733.01|0
1637154300000|2021-11-17 13:05:00|735.43|733.23|734.99|732.79|735.65|733.45|734.34|732.14|0
1637154600000|2021-11-17 13:10:00|735.21|733.01|732.82|730.62|735.32|733.12|732.17|729.97|0
1637154900000|2021-11-17 13:15:00|733.03|730.83|733.47|731.27|733.69|731.49|732.6|730.4|0
1637155200000|2021-11-17 13:20:00|733.57|731.37|735.2|733|735.42|733.22|733.25|731.05|0
1637155500000|2021-11-17 13:25:00|735.42|733.22|736.07|733.87|736.07|733.87|735.2|733|0
1637155800000|2021-11-17 13:30:00|736.18|733.98|735.85|733.65|736.72|734.52|735.64|733.44|0
1637156100000|2021-11-17 13:35:00|736.07|733.87|735.42|733.22|736.51|734.31|735.2|733|0
1637156400000|2021-11-17 13:40:00|735.63|733.43|734.76|732.56|736.07|733.87|734.76|732.56|0
1637156700000|2021-11-17 13:45:00|734.98|732.78|734.54|732.34|735.19|732.99|734.21|732.01|0
1637157000000|2021-11-17 13:50:00|734.76|732.56|734.97|732.77|735.41|733.21|734.65|732.45|0
1637157300000|2021-11-17 13:55:00|735.19|732.99|734.97|732.77|735.84|733.64|734.97|732.77|0
1637157600000|2021-11-17 14:00:00|735.19|732.99|734.54|732.34|735.41|733.21|734.54|732.34|0
1637157900000|2021-11-17 14:05:00|734.75|732.55|734.75|732.55|735.19|732.99|734.53|732.33|0
1637158200000|2021-11-17 14:10:00|734.97|732.77|735.84|733.64|735.84|733.64|734.75|732.55|0
1637158500000|2021-11-17 14:15:00|735.94|733.74|736.05|733.85|736.37|734.17|735.83|733.63|0
1637158800000|2021-11-17 14:20:00|735.83|733.63|736.48|734.28|736.7|734.5|735.83|733.63|0
1637159100000|2021-11-17 14:25:00|736.27|734.07|736.92|734.72|736.92|734.72|735.83|733.63|0
1637159400000|2021-11-17 14:30:00|737.14|734.94|733.22|731.02|737.14|734.94|732.57|730.37|0
1637159700000|2021-11-17 14:35:00|733|730.8|731.69|729.49|733.22|731.02|729.96|727.76|0
1637160000000|2021-11-17 14:40:00|730.83|728.63|732.56|730.36|733|730.8|729.96|727.76|0
1637160300000|2021-11-17 14:45:00|732.34|730.14|729.95|727.75|734.08|731.88|729.95|727.75|0
1637160600000|2021-11-17 14:50:00|729.74|727.54|725.77|723.57|729.74|727.54|724.62|722.42|0
1637160900000|2021-11-17 14:55:00|725.55|723.35|727.05|724.85|727.91|725.71|724.25|722.05|0
1637161200000|2021-11-17 15:00:00|725.97|723.77|730.51|728.31|730.73|728.53|725.53|723.33|0
1637161500000|2021-11-17 15:05:00|730.29|728.09|729.64|727.44|731.16|728.96|728.56|726.36|0
1637161800000|2021-11-17 15:10:00|729.86|727.66|732.02|729.82|732.02|729.82|729.86|727.66|0
1637162100000|2021-11-17 15:15:00|732.24|730.04|729.2|727|732.24|730.04|728.99|726.79|0
1637162400000|2021-11-17 15:20:00|729.42|727.22|729.2|727|729.64|727.44|727.9|725.7|0
1637162700000|2021-11-17 15:25:00|729.3|727.1|729.41|727.21|731.58|729.38|729.3|727.1|0
1637163000000|2021-11-17 15:30:00|729.63|727.43|732.45|730.25|732.66|730.46|729.2|727|0
1637163300000|2021-11-17 15:35:00|732.23|730.03|736.57|734.37|736.57|734.37|732.23|730.03|0
1637163600000|2021-11-17 15:40:00|736.13|733.93|734.61|732.41|736.78|734.58|733.96|731.76|0
1637163900000|2021-11-17 15:45:00|735.04|732.84|733.74|731.54|736.56|734.36|733.31|731.11|0
1637164200000|2021-11-17 15:50:00|733.52|731.32|732.18|729.98|734.39|732.19|729.87|727.67|0
1637164500000|2021-11-17 15:55:00|732.4|730.2|733.92|731.72|733.92|731.72|731.96|729.76|0
1637164800000|2021-11-17 16:00:00|733.7|731.5|733.26|731.06|734.35|732.15|732.61|730.41|0
1637165100000|2021-11-17 16:05:00|733.15|730.95|734.35|732.15|735|732.8|733.15|730.95|0
1637165400000|2021-11-17 16:10:00|734.13|731.93|733.91|731.71|734.56|732.36|733.48|731.28|0
1637165700000|2021-11-17 16:15:00|733.69|731.49|733.91|731.71|734.56|732.36|733.04|730.84|0
1637166000000|2021-11-17 16:20:00|733.47|731.27|731.3|729.1|734.99|732.79|731.09|728.89|0
1637166300000|2021-11-17 16:25:00|731.52|729.32|733.04|730.84|733.25|731.05|730.87|728.67|0
1637166600000|2021-11-17 16:30:00|732.38|730.18|733.03|730.83|733.47|731.27|732.17|729.97|0
1637166900000|2021-11-17 16:35:00|732.82|730.62|733.9|731.7|734.12|731.92|732.16|729.96|0
1637167200000|2021-11-17 16:40:00|734.12|731.92|734.55|732.35|735.85|733.65|733.9|731.7|0
1637167500000|2021-11-17 16:45:00|734.33|732.13|736.07|733.87|736.28|734.08|734.11|731.91|0
1637167800000|2021-11-17 16:50:00|736.28|734.08|736.72|734.52|736.72|734.52|734.98|732.78|0
1637168100000|2021-11-17 16:55:00|736.93|734.73|738.89|736.69|739.54|737.34|736.5|734.3|0
1637168400000|2021-11-17 17:00:00|739.1|736.9|737.8|735.6|739.76|737.56|737.15|734.95|0
1637168700000|2021-11-17 17:05:00|737.58|735.38|734.32|732.12|737.58|735.38|733.24|731.04|0
1637169000000|2021-11-17 17:10:00|733.89|731.69|733.23|731.03|734.75|732.55|733.23|731.03|0
1637169300000|2021-11-17 17:15:00|733.45|731.25|731.5|729.3|733.88|731.68|731.5|729.3|0
1637169600000|2021-11-17 17:20:00|731.28|729.08|729.98|727.78|732.58|730.38|729.76|727.56|0
1637169900000|2021-11-17 17:25:00|730.19|727.99|727.16|724.96|730.84|728.64|727.16|724.96|0
1637170200000|2021-11-17 17:30:00|726.94|724.74|729.61|727.41|729.61|727.41|726.72|724.52|0
1637170500000|2021-11-17 17:35:00|729.39|727.19|732.43|730.23|732.43|730.23|729.39|727.19|0
1637170800000|2021-11-17 17:40:00|732.21|730.01|731.12|728.92|732.64|730.44|729.17|726.97|0
1637171100000|2021-11-17 17:45:00|730.47|728.27|731.12|728.92|731.56|729.36|729.39|727.19|0
1637171400000|2021-11-17 17:50:00|731.01|728.81|729.6|727.4|731.12|728.92|728.74|726.54|0
1637171700000|2021-11-17 17:55:00|728.95|726.75|730.47|728.27|730.68|728.48|728.19|725.99|0
1637172000000|2021-11-17 18:00:00|730.68|728.48|731.33|729.13|731.98|729.78|729.17|726.97|0
1637172300000|2021-11-17 18:05:00|731.55|729.35|731.98|729.78|733.93|731.73|731.11|728.91|0
1637172600000|2021-11-17 18:10:00|732.2|730|732.19|729.99|732.63|730.43|730.03|727.83|0
1637172900000|2021-11-17 18:15:00|731.98|729.78|731.43|729.23|731.98|729.78|730.03|727.83|0
1637173200000|2021-11-17 18:20:00|731.32|729.12|733.06|730.86|733.27|731.07|730.34|728.14|0
1637173500000|2021-11-17 18:25:00|732.84|730.64|733.27|731.07|734.03|731.83|732.84|730.64|0
1637173800000|2021-11-17 18:30:00|733.49|731.29|732.84|730.64|733.71|731.51|731.97|729.77|0
1637174100000|2021-11-17 18:35:00|733.05|730.85|733.92|731.72|734.13|731.93|732.18|729.98|0
1637174400000|2021-11-17 18:40:00|733.7|731.5|735|732.8|735.22|733.02|733.05|730.85|0
1637174700000|2021-11-17 18:45:00|735.22|733.02|733.26|731.06|735.22|733.02|733.26|731.06|0
1637175000000|2021-11-17 18:50:00|733.48|731.28|735|732.8|735.21|733.01|733.26|731.06|0
1637175300000|2021-11-17 18:55:00|735.1|732.9|735.86|733.66|736.3|734.1|734.56|732.36|0
1637175600000|2021-11-17 19:00:00|735.97|733.77|735.43|733.23|736.08|733.88|734.34|732.14|0
1637175900000|2021-11-17 19:05:00|735.21|733.01|734.77|732.57|735.53|733.33|734.56|732.36|0
1637176200000|2021-11-17 19:10:00|734.99|732.79|733.9|731.7|734.99|732.79|733.25|731.05|0
1637176500000|2021-11-17 19:15:00|733.69|731.49|732.38|730.18|734.55|732.35|731.08|728.88|0
1637176800000|2021-11-17 19:20:00|732.17|729.97|730.21|728.01|732.17|729.97|729.56|727.36|0
1637177100000|2021-11-17 19:25:00|730.43|728.23|731.08|728.88|731.73|729.53|729.56|727.36|0
1637177400000|2021-11-17 19:30:00|730.86|728.66|729.56|727.36|731.51|729.31|729.56|727.36|0
1637177700000|2021-11-17 19:35:00|729.78|727.58|730.64|728.44|731.51|729.31|729.56|727.36|0
1637178000000|2021-11-17 19:40:00|730.86|728.66|731.94|729.74|732.16|729.96|730.64|728.44|0
1637178300000|2021-11-17 19:45:00|731.72|729.52|733.67|731.47|733.67|731.47|731.72|729.52|0
1637178600000|2021-11-17 19:50:00|733.56|731.36|732.37|730.17|734.1|731.9|731.93|729.73|0
1637178900000|2021-11-17 19:55:00|732.58|730.38|733.88|731.68|734.1|731.9|732.15|729.95|0
1637179200000|2021-11-17 20:00:00|734.1|731.9|730.85|728.65|734.32|732.12|730.85|728.65|0
1637179500000|2021-11-17 20:05:00|731.06|728.86|731.35|729.15|732.1|729.9|730.05|727.85|0
1637179800000|2021-11-17 20:10:00|731.13|728.93|731.78|729.58|732|729.8|730.92|728.72|0
1637180100000|2021-11-17 20:15:00|732|729.8|732.65|730.45|735.25|733.05|732|729.8|0
1637180400000|2021-11-17 20:20:00|732.86|730.66|734.67|732.47|734.88|732.68|732.65|730.45|0
1637180700000|2021-11-17 20:25:00|734.88|732.68|733.58|731.38|735.32|733.12|733.36|731.16|0
1637181000000|2021-11-17 20:30:00|733.8|731.6|734.23|732.03|734.45|732.25|732.71|730.51|0
1637181300000|2021-11-17 20:35:00|734.45|732.25|734.88|732.68|735.74|733.54|733.79|731.59|0
1637181600000|2021-11-17 20:40:00|734.98|732.78|734.54|732.34|735.31|733.11|733.36|731.16|0
1637181900000|2021-11-17 20:45:00|734.22|732.02|734.87|732.67|736.82|734.62|734.01|731.81|0
1637182200000|2021-11-17 20:50:00|734.66|732.46|733.35|731.15|735.3|733.1|733.35|731.15|0
1637182500000|2021-11-17 20:55:00|733.14|730.94|731.62|729.42|733.35|731.15|730.54|728.34|0
1637182800000|2021-11-17 21:00:00|731.83|729.63|730.32|728.12|731.83|729.63|729.88|727.68|0
1637183100000|2021-11-17 21:05:00|730.53|728.33|728.15|725.95|730.75|728.55|728.15|725.95|0
1637183400000|2021-11-17 21:10:00|728.37|726.17|730.53|728.33|731.18|728.98|728.37|726.17|0
1637183700000|2021-11-17 21:15:00|729.86|727.26|730.51|727.91|730.51|727.91|729.65|727.05|0
1637184000000|2021-11-17 21:20:00|730.73|728.13|730.29|727.69|731.38|728.78|730.08|727.48|0
1637184300000|2021-11-17 21:25:00|730.51|727.91|730.51|727.91|730.72|728.12|730.07|727.47|0
1637184600000|2021-11-17 21:30:00|730.29|727.69|730.29|727.69|730.51|727.91|730.29|727.69|0
1637184900000|2021-11-17 21:35:00|730.5|727.9|731.04|728.44|731.04|728.44|730.29|727.69|0
1637185200000|2021-11-17 21:40:00|730.93|728.33|730.93|728.33|731.15|728.55|730.72|728.12|0
1637185500000|2021-11-17 21:45:00|731.15|728.55|731.44|728.84|731.44|728.84|731.15|728.55|0
1637185800000|2021-11-17 21:50:00|731.22|728.62|731|728.4|731.22|728.62|731|728.4|0
1637186100000|2021-11-17 21:55:00|731.22|728.62|731.27|728.67|731.32|728.72|731|728.4|0
1637186400000|2021-11-17 22:00:00|731.2|728.6|731.2|728.6|731.2|728.6|731.17|728.57|0
1637186700000|2021-11-17 22:05:00|731.27|728.67|731.38|728.78|731.39|728.79|731.17|728.57|0
1637187000000|2021-11-17 22:10:00|731.26|728.66|731.07|728.47|731.38|728.78|731.04|728.44|0
1637187300000|2021-11-17 22:15:00|731.19|728.59|731.09|728.49|731.41|728.81|731.09|728.49|0
1637187600000|2021-11-17 22:20:00|731.07|728.47|731.03|728.43|731.09|728.49|731|728.4|0
1637187900000|2021-11-17 22:25:00|731|728.4|731.06|728.46|731.06|728.46|730.81|728.21|0
1637188200000|2021-11-17 22:30:00|731.09|728.49|731.03|728.43|731.09|728.49|731.03|728.43|0
1637188500000|2021-11-17 22:35:00|730.99|728.39|730.99|728.39|730.99|728.39|730.99|728.39|0
1637189100000|2021-11-17 22:45:00|731.02|728.42|730.87|728.27|731.02|728.42|730.71|728.11|0
1637189400000|2021-11-17 22:50:00|730.86|728.26|730.92|728.32|731.05|728.45|730.83|728.23|0
1637189700000|2021-11-17 22:55:00|730.73|728.13|730.71|728.11|730.86|728.26|730.71|728.11|0
1637190000000|2021-11-17 23:00:00|731.29|728.69|732.49|729.89|732.59|729.99|731.29|728.69|0
1637190300000|2021-11-17 23:05:00|732.27|729.67|731.62|729.02|732.48|729.88|731.62|729.02|0
1637190600000|2021-11-17 23:10:00|731.83|729.23|730.53|727.93|731.83|729.23|730.53|727.93|0
1637190900000|2021-11-17 23:15:00|730.97|728.37|731.4|728.8|731.4|728.8|730.53|727.93|0
1637191200000|2021-11-17 23:20:00|731.61|729.01|731.18|728.58|731.83|729.23|730.96|728.36|0
1637191500000|2021-11-17 23:25:00|730.96|728.36|732.47|729.87|732.69|730.09|730.96|728.36|0
1637191800000|2021-11-17 23:30:00|732.69|730.09|732.69|730.09|732.91|730.31|731.61|729.01|0
1637192100000|2021-11-17 23:35:00|732.91|730.31|733.12|730.52|733.12|730.52|732.69|730.09|0
1637192400000|2021-11-17 23:40:00|732.9|730.3|733.77|731.17|733.77|731.17|732.69|730.09|0
1637192700000|2021-11-17 23:45:00|733.55|730.95|733.12|730.52|733.77|731.17|733.12|730.52|0
1637193000000|2021-11-17 23:50:00|733.33|730.73|733.55|730.95|733.76|731.16|733.33|730.73|0
1637193300000|2021-11-17 23:55:00|733.65|731.05|733.98|731.38|733.98|731.38|733.33|730.73|0
1637193600000|2021-11-18 00:00:00|733.76|731.16|734.41|731.81|734.63|732.03|733.11|730.51|0
1637193900000|2021-11-18 00:05:00|734.19|731.59|733.97|731.37|734.84|732.24|733.97|731.37|0
1637194200000|2021-11-18 00:10:00|734.19|731.59|733.32|730.72|734.41|731.81|733.1|730.5|0
1637194500000|2021-11-18 00:15:00|733.1|730.5|733.64|731.04|733.75|731.15|733.1|730.5|0
1637194800000|2021-11-18 00:20:00|733.54|730.94|734.83|732.23|734.94|732.34|733.54|730.94|0
1637195100000|2021-11-18 00:25:00|734.62|732.02|734.61|732.01|735.05|732.45|734.4|731.8|0
1637195400000|2021-11-18 00:30:00|734.83|732.23|734.4|731.8|735.05|732.45|734.18|731.58|0
1637195700000|2021-11-18 00:35:00|734.18|731.58|734.83|732.23|734.83|732.23|733.96|731.36|0
1637196000000|2021-11-18 00:40:00|734.61|732.01|734.39|731.79|734.83|732.23|734.17|731.57|0
1637196300000|2021-11-18 00:45:00|735.47|732.87|735.26|732.66|735.91|733.31|734.82|732.22|0
1637196600000|2021-11-18 00:50:00|735.47|732.87|734.82|732.22|735.47|732.87|734.82|732.22|0
1637196900000|2021-11-18 00:55:00|735.04|732.44|734.38|731.78|735.25|732.65|734.38|731.78|0
1637197200000|2021-11-18 01:00:00|734.82|732.22|734.38|731.78|735.03|732.43|734.38|731.78|0
1637197500000|2021-11-18 01:05:00|734.6|732|734.6|732|734.82|732.22|734.16|731.56|0
1637197800000|2021-11-18 01:10:00|734.48|731.88|733.73|731.13|734.6|732|733.73|731.13|0
1637198100000|2021-11-18 01:15:00|733.51|730.91|733.94|731.34|734.16|731.56|733.29|730.69|0
1637198400000|2021-11-18 01:20:00|734.16|731.56|733.51|730.91|734.38|731.78|733.51|730.91|0
1637198700000|2021-11-18 01:25:00|733.29|730.69|734.15|731.55|734.59|731.99|733.29|730.69|0
1637199000000|2021-11-18 01:30:00|733.94|731.34|734.15|731.55|734.15|731.55|733.5|730.9|0
1637199300000|2021-11-18 01:35:00|733.94|731.34|733.93|731.33|734.37|731.77|733.93|731.33|0
1637199600000|2021-11-18 01:40:00|733.72|731.12|733.71|731.11|734.58|731.98|733.5|730.9|0
1637199900000|2021-11-18 01:45:00|733.5|730.9|733.93|731.33|734.15|731.55|733.28|730.68|0
1637200200000|2021-11-18 01:50:00|733.71|731.11|733.28|730.68|733.93|731.33|733.06|730.46|0
1637200500000|2021-11-18 01:55:00|733.49|730.89|733.71|731.11|733.93|731.33|733.49|730.89|0
1637200800000|2021-11-18 02:00:00|733.49|730.89|734.36|731.76|734.57|731.97|733.49|730.89|0
1637201100000|2021-11-18 02:05:00|734.57|731.97|733.92|731.32|734.79|732.19|733.92|731.32|0
1637201400000|2021-11-18 02:10:00|733.7|731.1|733.05|730.45|734.35|731.75|732.62|730.02|0
1637201700000|2021-11-18 02:15:00|732.83|730.23|732.18|729.58|732.83|730.23|731.75|729.15|0
1637202000000|2021-11-18 02:20:00|731.97|729.37|732.18|729.58|732.4|729.8|731.85|729.25|0
1637202300000|2021-11-18 02:25:00|732.4|729.8|733.48|730.88|733.48|730.88|732.28|729.68|0
1637202600000|2021-11-18 02:30:00|733.58|730.98|734.34|731.74|734.78|732.18|733.58|730.98|0
1637202900000|2021-11-18 02:35:00|734.56|731.96|735.64|733.04|735.64|733.04|734.34|731.74|0
1637203200000|2021-11-18 02:40:00|735.42|732.82|734.99|732.39|735.64|733.04|734.77|732.17|0
1637203500000|2021-11-18 02:45:00|734.77|732.17|734.77|732.17|734.99|732.39|734.55|731.95|0
1637203800000|2021-11-18 02:50:00|734.99|732.39|734.33|731.73|734.99|732.39|734.33|731.73|0
1637204100000|2021-11-18 02:55:00|734.44|731.84|734.11|731.51|734.55|731.95|733.9|731.3|0
1637204400000|2021-11-18 03:00:00|733.9|731.3|733.68|731.08|734.11|731.51|733.25|730.65|0
1637204700000|2021-11-18 03:05:00|733.9|731.3|733.89|731.29|734.54|731.94|733.89|731.29|0
1637205000000|2021-11-18 03:10:00|733.68|731.08|733.89|731.29|734.11|731.51|733.68|731.08|0
1637205300000|2021-11-18 03:15:00|734.11|731.51|733.24|730.64|734.11|731.51|733.24|730.64|0
1637205600000|2021-11-18 03:20:00|733.02|730.42|733.24|730.64|733.67|731.07|733.02|730.42|0
1637205900000|2021-11-18 03:25:00|733.45|730.85|733.67|731.07|733.89|731.29|733.24|730.64|0
1637206200000|2021-11-18 03:30:00|733.45|730.85|733.67|731.07|733.88|731.28|733.45|730.85|0
1637206500000|2021-11-18 03:35:00|733.45|730.85|733.88|731.28|734.53|731.93|733.45|730.85|0
1637206800000|2021-11-18 03:40:00|733.66|731.06|734.31|731.71|734.53|731.93|733.66|731.06|0
1637207100000|2021-11-18 03:45:00|734.53|731.93|734.74|732.14|734.74|732.14|734.31|731.71|0
1637207400000|2021-11-18 03:50:00|734.96|732.36|734.74|732.14|735.18|732.58|734.63|732.03|0
1637207700000|2021-11-18 03:55:00|734.84|732.24|734.3|731.7|734.96|732.36|734.3|731.7|0
1637208000000|2021-11-18 04:00:00|734.41|731.81|734.74|732.14|734.74|732.14|734.3|731.7|0
1637208300000|2021-11-18 04:05:00|734.95|732.35|734.52|731.92|734.95|732.35|734.52|731.92|0
1637208600000|2021-11-18 04:10:00|734.73|732.13|734.4|731.8|734.95|732.35|734.3|731.7|0
1637208900000|2021-11-18 04:15:00|734.3|731.7|735.16|732.56|735.16|732.56|734.3|731.7|0
1637209200000|2021-11-18 04:20:00|734.95|732.35|735.16|732.56|735.16|732.56|734.94|732.34|0
1637209500000|2021-11-18 04:25:00|735.05|732.45|735.16|732.56|735.26|732.66|734.94|732.34|0
1637209800000|2021-11-18 04:30:00|735.05|732.45|735.16|732.56|735.37|732.77|734.94|732.34|0
1637210100000|2021-11-18 04:35:00|735.26|732.66|735.15|732.55|735.37|732.77|734.94|732.34|0
1637210400000|2021-11-18 04:40:00|734.94|732.34|734.94|732.34|735.15|732.55|734.94|732.34|0
1637210700000|2021-11-18 04:45:00|735.15|732.55|735.15|732.55|735.15|732.55|735.15|732.55|0
1637211000000|2021-11-18 04:50:00|735.37|732.77|735.58|732.98|735.58|732.98|735.36|732.76|0
1637211300000|2021-11-18 04:55:00|735.36|732.76|736.01|733.41|736.23|733.63|735.36|732.76|0
1637211600000|2021-11-18 05:00:00|736.23|733.63|737.53|734.93|737.53|734.93|736.23|733.63|0
1637211900000|2021-11-18 05:05:00|737.75|735.15|737.31|734.71|738.18|735.58|736.66|734.06|0
1637212200000|2021-11-18 05:10:00|737.09|734.49|737.31|734.71|737.52|734.92|736.76|734.16|0
1637212500000|2021-11-18 05:15:00|737.52|734.92|736.65|734.05|737.52|734.92|736.65|734.05|0
1637212800000|2021-11-18 05:20:00|736.76|734.16|736.87|734.27|737.3|734.7|736.76|734.16|0
1637213100000|2021-11-18 05:25:00|737.09|734.49|737.08|734.48|737.3|734.7|736.87|734.27|0
1637213400000|2021-11-18 05:30:00|737.3|734.7|737.95|735.35|737.95|735.35|737.08|734.48|0
1637213700000|2021-11-18 05:35:00|738.05|735.45|737.73|735.13|738.17|735.57|737.73|735.13|0
1637214000000|2021-11-18 05:40:00|737.51|734.91|737.62|735.02|738.05|735.45|737.51|734.91|0
1637214300000|2021-11-18 05:45:00|737.51|734.91|737.08|734.48|737.73|735.13|736.96|734.36|0
1637214600000|2021-11-18 05:50:00|736.86|734.26|736.42|733.82|737.07|734.47|736.21|733.61|0
1637214900000|2021-11-18 05:55:00|736.31|733.71|736.42|733.82|736.64|734.04|736.2|733.6|0
1637215200000|2021-11-18 06:00:00|736.31|733.71|736.85|734.25|737.07|734.47|736.2|733.6|0
1637215500000|2021-11-18 06:05:00|737.07|734.47|736.85|734.25|737.07|734.47|736.63|734.03|0
1637215800000|2021-11-18 06:10:00|736.63|734.03|736.63|734.03|736.85|734.25|736.41|733.81|0
1637216100000|2021-11-18 06:15:00|736.85|734.25|736.85|734.25|736.85|734.25|736.63|734.03|0
1637216400000|2021-11-18 06:20:00|736.84|734.24|736.84|734.24|737.06|734.46|736.63|734.03|0
1637216700000|2021-11-18 06:25:00|736.63|734.03|737.27|734.67|737.28|734.68|736.63|734.03|0
1637217000000|2021-11-18 06:30:00|737.06|734.46|737.06|734.46|737.27|734.67|736.84|734.24|0
1637217300000|2021-11-18 06:35:00|737.27|734.67|737.49|734.89|737.49|734.89|737.27|734.67|0
1637217600000|2021-11-18 06:40:00|737.7|735.1|737.92|735.32|737.92|735.32|737.7|735.1|0
1637217900000|2021-11-18 06:45:00|737.7|735.1|737.27|734.67|737.7|735.1|737.05|734.45|0
1637218200000|2021-11-18 06:50:00|737.15|734.55|736.61|734.01|737.27|734.67|736.61|734.01|0
1637218500000|2021-11-18 06:55:00|736.83|734.23|737.7|735.1|737.7|735.1|736.61|734.01|0
1637218800000|2021-11-18 07:00:00|737.48|734.88|737.26|734.66|737.91|735.31|737.04|734.44|0
1637219100000|2021-11-18 07:05:00|737.48|734.88|738.13|735.53|738.13|735.53|737.26|734.66|0
1637219400000|2021-11-18 07:10:00|738.34|735.74|738.99|736.39|739.21|736.61|738.12|735.52|0
1637219700000|2021-11-18 07:15:00|739.21|736.61|738.77|736.17|739.21|736.61|738.56|735.96|0
1637220000000|2021-11-18 07:20:00|738.55|735.95|738.99|736.39|738.99|736.39|738.34|735.74|0
1637220300000|2021-11-18 07:25:00|738.87|736.27|738.77|736.17|738.99|736.39|738.77|736.17|0
1637220600000|2021-11-18 07:30:00|738.55|735.95|738.55|735.95|738.98|736.38|738.55|735.95|0
1637220900000|2021-11-18 07:35:00|738.65|736.05|738.11|735.51|738.76|736.16|738.11|735.51|0
1637221200000|2021-11-18 07:40:00|738.33|735.73|738.98|736.38|738.98|736.38|738.11|735.51|0
1637221500000|2021-11-18 07:45:00|738.76|736.16|738.54|735.94|738.98|736.38|738.54|735.94|0
1637221800000|2021-11-18 07:50:00|738.76|736.16|738.97|736.37|739.3|736.7|738.76|736.16|0
1637222100000|2021-11-18 07:55:00|739.19|736.59|739.41|736.81|739.84|737.24|739.19|736.59|0
1637222400000|2021-11-18 08:00:00|739.29|736.69|738.75|736.15|739.41|736.81|738.54|735.94|0
1637222700000|2021-11-18 08:05:00|738.55|736.35|740.02|737.82|740.63|738.43|738.55|736.35|0
1637223000000|2021-11-18 08:10:00|740.13|737.93|739.81|737.61|740.24|738.04|739.37|737.17|0
1637223300000|2021-11-18 08:15:00|740.02|737.82|740.24|738.04|741.11|738.91|740.02|737.82|0
1637223600000|2021-11-18 08:20:00|740.46|738.26|741.32|739.12|741.32|739.12|740.46|738.26|0
1637223900000|2021-11-18 08:25:00|741.11|738.91|741.76|739.56|741.76|739.56|740.67|738.47|0
1637224200000|2021-11-18 08:30:00|741.54|739.34|740.01|737.81|741.54|739.34|739.58|737.38|0
1637224500000|2021-11-18 08:35:00|740.12|737.92|741.32|739.12|741.32|739.12|740.01|737.81|0
1637224800000|2021-11-18 08:40:00|741.1|738.9|741.1|738.9|741.31|739.11|740.23|738.03|0
1637225100000|2021-11-18 08:45:00|741.2|739|741.53|739.33|741.97|739.77|741.09|738.89|0
1637225400000|2021-11-18 08:50:00|741.31|739.11|741.31|739.11|741.53|739.33|741.09|738.89|0
1637225700000|2021-11-18 08:55:00|741.53|739.33|742.4|740.2|742.4|740.2|741.31|739.11|0
1637226000000|2021-11-18 09:00:00|742.18|739.98|744.79|742.59|746.1|743.9|741.96|739.76|0
1637226300000|2021-11-18 09:05:00|745.22|743.02|745|742.8|745.44|743.24|744.13|741.93|0
1637226600000|2021-11-18 09:10:00|744.79|742.59|744.78|742.58|745|742.8|744.13|741.93|0
1637226900000|2021-11-18 09:15:00|745|742.8|745|742.8|745|742.8|744.56|742.36|0
1637227200000|2021-11-18 09:20:00|745.22|743.02|746.09|743.89|746.09|743.89|745.22|743.02|0
1637227500000|2021-11-18 09:25:00|746.19|743.99|746.08|743.88|746.52|744.32|745.87|743.67|0
1637227800000|2021-11-18 09:30:00|746.19|743.99|745.39|743.19|746.3|744.1|744.95|742.75|0
1637228100000|2021-11-18 09:35:00|745.17|742.97|745.17|742.97|745.39|743.19|744.08|741.88|0
1637228400000|2021-11-18 09:40:00|744.95|742.75|744.51|742.31|745.17|742.97|744.3|742.1|0
1637228700000|2021-11-18 09:45:00|744.73|742.53|744.29|742.09|744.95|742.75|744.08|741.88|0
1637229000000|2021-11-18 09:50:00|744.08|741.88|743.42|741.22|744.08|741.88|742.99|740.79|0
1637229300000|2021-11-18 09:55:00|743.21|741.01|742.33|740.13|743.64|741.44|742.33|740.13|0
1637229600000|2021-11-18 10:00:00|742.55|740.35|741.46|739.26|742.55|740.35|741.46|739.26|0
1637229900000|2021-11-18 10:05:00|741.24|739.04|742.11|739.91|742.33|740.13|740.81|738.61|0
1637230200000|2021-11-18 10:10:00|742.33|740.13|742.76|740.56|742.98|740.78|742.33|740.13|0
1637230500000|2021-11-18 10:15:00|742.54|740.34|742.98|740.78|743.08|740.88|742.54|740.34|0
1637230800000|2021-11-18 10:20:00|742.76|740.56|742.32|740.12|742.76|740.56|742.32|740.12|0
1637231100000|2021-11-18 10:25:00|742.54|740.34|742.75|740.55|743.19|740.99|742.43|740.23|0
1637231400000|2021-11-18 10:30:00|742.54|740.34|742.75|740.55|742.75|740.55|742.32|740.12|0
1637231700000|2021-11-18 10:35:00|742.97|740.77|742.75|740.55|743.19|740.99|742.32|740.12|0
1637232000000|2021-11-18 10:40:00|742.97|740.77|742.97|740.77|742.97|740.77|742.53|740.33|0
1637232300000|2021-11-18 10:45:00|742.75|740.55|742.53|740.33|742.96|740.76|742.31|740.11|0
1637232600000|2021-11-18 10:50:00|742.42|740.22|743.18|740.98|743.18|740.98|742.09|739.89|0
1637232900000|2021-11-18 10:55:00|743.28|741.08|744.26|742.06|744.26|742.06|743.18|740.98|0
1637233200000|2021-11-18 11:00:00|744.05|741.85|743.39|741.19|744.26|742.06|743.39|741.19|0
1637233500000|2021-11-18 11:05:00|743.17|740.97|742.74|740.54|743.17|740.97|742.52|740.32|0
1637233800000|2021-11-18 11:10:00|742.95|740.75|743.49|741.29|743.61|741.41|742.41|740.21|0
1637234100000|2021-11-18 11:15:00|743.61|741.41|743.82|741.62|744.04|741.84|743.6|741.4|0
1637234400000|2021-11-18 11:20:00|744.04|741.84|744.91|742.71|745.34|743.14|744.04|741.84|0
1637234700000|2021-11-18 11:25:00|745.01|742.81|745.12|742.92|745.99|743.79|745.01|742.81|0
1637235000000|2021-11-18 11:30:00|745.34|743.14|744.68|742.48|745.56|743.36|744.68|742.48|0
1637235300000|2021-11-18 11:35:00|744.9|742.7|744.68|742.48|744.9|742.7|744.46|742.26|0
1637235600000|2021-11-18 11:40:00|744.9|742.7|744.24|742.04|745.12|742.92|744.13|741.93|0
1637235900000|2021-11-18 11:45:00|744.46|742.26|745.11|742.91|745.11|742.91|744.46|742.26|0
1637236200000|2021-11-18 11:50:00|745.22|743.02|744.46|742.26|745.55|743.35|744.24|742.04|0
1637236500000|2021-11-18 11:55:00|744.24|742.04|744.24|742.04|744.46|742.26|744.02|741.82|0
1637236800000|2021-11-18 12:00:00|744.46|742.26|743.8|741.6|744.67|742.47|743.37|741.17|0
1637237100000|2021-11-18 12:05:00|743.58|741.38|742.93|740.73|743.91|741.71|742.71|740.51|0
1637237400000|2021-11-18 12:10:00|742.71|740.51|742.16|739.96|743.15|740.95|742.06|739.86|0
1637237700000|2021-11-18 12:15:00|742.06|739.86|741.4|739.2|742.27|740.07|741.4|739.2|0
1637238000000|2021-11-18 12:20:00|741.62|739.42|742.49|740.29|742.49|740.29|741.62|739.42|0
1637238300000|2021-11-18 12:25:00|742.59|740.39|742.49|740.29|742.7|740.5|742.27|740.07|0
1637238600000|2021-11-18 12:30:00|742.48|740.28|742.27|740.07|742.81|740.61|742.15|739.95|0
1637238900000|2021-11-18 12:35:00|742.15|739.95|741.61|739.41|742.27|740.07|741.39|739.19|0
1637239200000|2021-11-18 12:40:00|741.39|739.19|740.96|738.76|741.5|739.3|740.74|738.54|0
1637239500000|2021-11-18 12:45:00|740.74|738.54|740.74|738.54|741.17|738.97|740.52|738.32|0
1637239800000|2021-11-18 12:50:00|740.52|738.32|741.39|739.19|741.39|739.19|740.52|738.32|0
1637240100000|2021-11-18 12:55:00|741.17|738.97|740.95|738.75|741.17|738.97|740.52|738.32|0
1637240400000|2021-11-18 13:00:00|741.17|738.97|740.51|738.31|741.82|739.62|740.3|738.1|0
1637240700000|2021-11-18 13:05:00|740.73|738.53|741.6|739.4|741.82|739.62|740.73|738.53|0
1637241000000|2021-11-18 13:10:00|741.38|739.18|741.6|739.4|741.6|739.4|741.16|738.96|0
1637241300000|2021-11-18 13:15:00|741.59|739.39|740.51|738.31|741.59|739.39|740.51|738.31|0
1637241600000|2021-11-18 13:20:00|740.39|738.19|740.29|738.09|740.94|738.74|740.07|737.87|0
1637241900000|2021-11-18 13:25:00|740.17|737.97|740.72|738.52|740.72|738.52|740.07|737.87|0
1637242200000|2021-11-18 13:30:00|740.61|738.41|741.15|738.95|741.81|739.61|740.61|738.41|0
1637242500000|2021-11-18 13:35:00|741.37|739.17|742.67|740.47|743.11|740.91|741.37|739.17|0
1637242800000|2021-11-18 13:40:00|742.89|740.69|740.93|738.73|742.89|740.69|740.5|738.3|0
1637243100000|2021-11-18 13:45:00|740.71|738.51|741.58|739.38|742.02|739.82|740.28|738.08|0
1637243400000|2021-11-18 13:50:00|741.36|739.16|741.14|738.94|741.8|739.6|740.71|738.51|0
1637243700000|2021-11-18 13:55:00|740.93|738.73|740.71|738.51|741.14|738.94|740.71|738.51|0
1637244000000|2021-11-18 14:00:00|740.92|738.72|741.79|739.59|741.79|739.59|740.92|738.72|0
1637244300000|2021-11-18 14:05:00|741.68|739.48|742.22|740.02|742.44|740.24|741.57|739.37|0
1637244600000|2021-11-18 14:10:00|742.01|739.81|743.09|740.89|743.31|741.11|742.01|739.81|0
1637244900000|2021-11-18 14:15:00|742.87|740.67|742.65|740.45|743.09|740.89|742.44|740.24|0
1637245200000|2021-11-18 14:20:00|742.44|740.24|741.13|738.93|742.44|740.24|741.13|738.93|0
1637245500000|2021-11-18 14:25:00|740.91|738.71|741.13|738.93|741.35|739.15|740.15|737.95|0
1637245800000|2021-11-18 14:30:00|740.91|738.71|736.78|734.58|741.35|739.15|735.7|733.5|0
1637246100000|2021-11-18 14:35:00|737|734.8|738.66|736.46|738.66|736.46|734.61|732.41|0
1637246400000|2021-11-18 14:40:00|738.87|736.67|736.7|734.5|739.31|737.11|736.49|734.29|0
1637246700000|2021-11-18 14:45:00|736.49|734.29|738.87|736.67|740.61|738.41|736.27|734.07|0
1637247000000|2021-11-18 14:50:00|738.97|736.77|734.53|732.33|739.09|736.89|733.45|731.25|0
1637247300000|2021-11-18 14:55:00|734.75|732.55|735.18|732.98|736.05|733.85|733.23|731.03|0
1637247600000|2021-11-18 15:00:00|734.75|732.55|735.18|732.98|736.04|733.84|733.23|731.03|0
1637247900000|2021-11-18 15:05:00|735.61|733.41|730.41|728.21|736.69|734.49|730.41|728.21|0
1637248200000|2021-11-18 15:10:00|730.2|728|724.84|722.64|730.2|728|718.32|716.12|0
1637248500000|2021-11-18 15:15:00|725.05|722.85|722.77|720.57|727.15|724.95|722.69|720.49|0
1637248800000|2021-11-18 15:20:00|722.13|719.93|724.27|722.07|725.55|723.35|719.34|717.14|0
1637249100000|2021-11-18 15:25:00|725.12|722.92|721.43|719.23|725.34|723.14|720.14|717.94|0
1637249400000|2021-11-18 15:30:00|721.75|719.55|725.52|723.32|726.59|724.39|721.75|719.55|0
1637249700000|2021-11-18 15:35:00|725.62|723.42|727.24|725.04|728.53|726.33|725.62|723.42|0
1637250000000|2021-11-18 15:40:00|727.88|725.68|724.22|722.02|728.75|726.55|723.57|721.37|0
1637250300000|2021-11-18 15:45:00|724.44|722.24|726.37|724.17|726.59|724.39|723.79|721.59|0
1637250600000|2021-11-18 15:50:00|725.94|723.74|726.58|724.38|728.31|726.11|725.29|723.09|0
1637250900000|2021-11-18 15:55:00|726.37|724.17|727.23|725.03|728.09|725.89|725.29|723.09|0
1637251200000|2021-11-18 16:00:00|727.44|725.24|724.19|721.99|728.07|725.87|724.19|721.99|0
1637251500000|2021-11-18 16:05:00|723.97|721.77|726.98|724.78|727.85|725.65|723.97|721.77|0
1637251800000|2021-11-18 16:10:00|726.77|724.57|730.65|728.45|731.51|729.31|726.34|724.14|0
1637252100000|2021-11-18 16:15:00|731.08|728.88|731.73|729.53|732.81|730.61|731.08|728.88|0
1637252400000|2021-11-18 16:20:00|732.16|729.96|731.72|729.52|732.81|730.61|730.86|728.66|0
1637252700000|2021-11-18 16:25:00|731.94|729.74|731.51|729.31|732.8|730.6|731.51|729.31|0
1637253000000|2021-11-18 16:30:00|731.72|729.52|739.29|737.09|739.51|737.31|731.29|729.09|0
1637253300000|2021-11-18 16:35:00|739.18|736.98|739.2|737|740.57|738.37|736.89|734.69|0
1637253600000|2021-11-18 16:40:00|739.85|737.65|740.71|738.51|741.36|739.16|738.76|736.56|0
1637253900000|2021-11-18 16:45:00|740.93|738.73|741.14|738.94|742.44|740.24|740.5|738.3|0
1637254200000|2021-11-18 16:50:00|741.36|739.16|740.49|738.29|742.23|740.03|740.06|737.86|0
1637254500000|2021-11-18 16:55:00|740.71|738.51|740.06|737.86|741.57|739.37|740.06|737.86|0
1637254800000|2021-11-18 17:00:00|740.27|738.07|744.82|742.62|745.47|743.27|740.27|738.07|0
1637255100000|2021-11-18 17:05:00|745.04|742.84|744.17|741.97|745.26|743.06|743.52|741.32|0
1637255400000|2021-11-18 17:10:00|744.39|742.19|745.9|743.7|745.9|743.7|744.39|742.19|0
1637255700000|2021-11-18 17:15:00|745.69|743.49|745.03|742.83|746.34|744.14|744.82|742.62|0
1637256000000|2021-11-18 17:20:00|745.25|743.05|747.42|745.22|747.42|745.22|744.6|742.4|0
1637256300000|2021-11-18 17:25:00|747.2|745|747.85|745.65|748.72|746.52|746.99|744.79|0
1637256600000|2021-11-18 17:30:00|748.07|745.87|746.98|744.78|748.5|746.3|746.76|744.56|0
1637256900000|2021-11-18 17:35:00|747.2|745|745.89|743.69|747.63|745.43|745.03|742.83|0
1637257200000|2021-11-18 17:40:00|746.11|743.91|745.24|743.04|746.11|743.91|744.59|742.39|0
1637257500000|2021-11-18 17:45:00|745.46|743.26|741.12|738.92|745.46|743.26|740.9|738.7|0
1637257800000|2021-11-18 17:50:00|740.9|738.7|740.9|738.7|741.33|739.13|738.73|736.53|0
1637258100000|2021-11-18 17:55:00|740.57|738.37|740.46|738.26|740.68|738.48|738.3|736.1|0
1637258400000|2021-11-18 18:00:00|740.25|738.05|741.76|739.56|741.76|739.56|739.38|737.18|0
1637258700000|2021-11-18 18:05:00|741.54|739.34|742.3|740.1|743.06|740.86|741.54|739.34|0
1637259000000|2021-11-18 18:10:00|742.41|740.21|744.36|742.16|745.01|742.81|742.41|740.21|0
1637259300000|2021-11-18 18:15:00|744.14|741.94|740.67|738.47|744.14|741.94|740.67|738.47|0
1637259600000|2021-11-18 18:20:00|741.1|738.9|741.53|739.33|741.97|739.77|740.23|738.03|0
1637259900000|2021-11-18 18:25:00|741.75|739.55|741.97|739.77|742.62|740.42|740.88|738.68|0
1637260200000|2021-11-18 18:30:00|741.75|739.55|742.18|739.98|742.83|740.63|740.88|738.68|0
1637260500000|2021-11-18 18:35:00|741.96|739.76|742.1|739.9|743.26|741.06|741.75|739.55|0
1637260800000|2021-11-18 18:40:00|741.88|739.68|742.75|740.55|743.4|741.2|741.45|739.25|0
1637261100000|2021-11-18 18:45:00|742.96|740.76|744.26|742.06|744.48|742.28|742.96|740.76|0
1637261400000|2021-11-18 18:50:00|744.05|741.85|742.53|740.33|744.05|741.85|742.31|740.11|0
1637261700000|2021-11-18 18:55:00|742.74|740.54|743.61|741.41|743.61|741.41|742.09|739.89|0
1637262000000|2021-11-18 19:00:00|743.39|741.19|742.74|740.54|743.82|741.62|740.14|737.94|0
1637262300000|2021-11-18 19:05:00|742.96|740.76|743.39|741.19|744.47|742.27|742.74|740.54|0
1637262600000|2021-11-18 19:10:00|743.17|740.97|743.17|740.97|743.82|741.62|742.09|739.89|0
1637262900000|2021-11-18 19:15:00|742.73|740.53|741.75|739.55|743.38|741.18|741.65|739.45|0
1637263200000|2021-11-18 19:20:00|741.86|739.66|740.13|737.93|741.97|739.77|740.13|737.93|0
1637263500000|2021-11-18 19:25:00|740.23|738.03|740.13|737.93|740.67|738.47|738.83|736.63|0
1637263800000|2021-11-18 19:30:00|739.91|737.71|740.99|738.79|740.99|738.79|737.74|735.54|0
1637264100000|2021-11-18 19:35:00|741.21|739.01|741.42|739.22|742.07|739.87|740.34|738.14|0
1637264400000|2021-11-18 19:40:00|741.21|739.01|741.64|739.44|742.29|740.09|740.99|738.79|0
1637264700000|2021-11-18 19:45:00|741.85|739.65|743.37|741.17|743.91|741.71|741.85|739.65|0
1637265000000|2021-11-18 19:50:00|743.15|740.95|744.67|742.47|745.1|742.9|742.94|740.74|0
1637265300000|2021-11-18 19:55:00|744.45|742.25|744.67|742.47|745.1|742.9|743.37|741.17|0
1637265600000|2021-11-18 20:00:00|744.88|742.68|744.88|742.68|746.18|743.98|743.58|741.38|0
1637265900000|2021-11-18 20:05:00|745.1|742.9|746.62|744.42|746.62|744.42|744.66|742.46|0
1637266200000|2021-11-18 20:10:00|746.4|744.2|745.53|743.33|747.27|745.07|744.88|742.68|0
1637266500000|2021-11-18 20:15:00|745.74|743.54|744.33|742.13|745.74|743.54|744.01|741.81|0
1637266800000|2021-11-18 20:20:00|744.66|742.46|745.31|743.11|746.17|743.97|744.22|742.02|0
1637267100000|2021-11-18 20:25:00|745.52|743.32|746.82|744.62|746.82|744.62|745.52|743.32|0
1637267400000|2021-11-18 20:30:00|746.61|744.41|745.95|743.75|747.04|744.84|744.87|742.67|0
1637267700000|2021-11-18 20:35:00|746.17|743.97|746.06|743.86|747.25|745.05|745.3|743.1|0
1637268000000|2021-11-18 20:40:00|746.28|744.08|746.49|744.29|748.23|746.03|745.62|743.42|0
1637268300000|2021-11-18 20:45:00|746.27|744.07|747.64|745.44|749.81|747.61|746.27|744.07|0
1637268600000|2021-11-18 20:50:00|747.43|745.23|747.42|745.22|749.16|746.96|747.21|745.01|0
1637268900000|2021-11-18 20:55:00|747.21|745.01|747.21|745.01|748.73|746.53|745.04|742.84|0
1637269200000|2021-11-18 21:00:00|747.42|745.22|747.93|745.73|749.81|747.61|747.21|745.01|0
1637269500000|2021-11-18 21:05:00|747.81|745.61|748.72|746.52|750.02|747.82|747.81|745.61|0
1637269800000|2021-11-18 21:10:00|748.5|746.3|745.47|743.27|748.72|746.52|745.47|743.27|0
1637270100000|2021-11-18 21:15:00|747.4|744.8|748.26|745.66|748.26|745.66|747.18|744.58|0
1637270400000|2021-11-18 21:20:00|748.05|745.45|748.48|745.88|748.48|745.88|748.05|745.45|0
1637270700000|2021-11-18 21:25:00|748.58|745.98|749.13|746.53|749.23|746.63|748.58|745.98|0
1637271000000|2021-11-18 21:30:00|749.34|746.74|749.56|746.96|749.56|746.96|749.12|746.52|0
1637271300000|2021-11-18 21:35:00|749.34|746.74|750.2|747.6|750.2|747.6|749.34|746.74|0
1637271600000|2021-11-18 21:40:00|749.99|747.39|749.99|747.39|750.2|747.6|749.99|747.39|0
1637271900000|2021-11-18 21:45:00|750.2|747.6|750.85|748.25|750.85|748.25|749.99|747.39|0
1637272200000|2021-11-18 21:50:00|750.63|748.03|751.93|749.33|752.37|749.77|750.63|748.03|0
1637272500000|2021-11-18 21:55:00|752.15|749.55|751.17|748.57|752.37|749.77|750.95|748.35|0
1637272800000|2021-11-18 22:00:00|751.22|748.62|751.47|748.87|751.47|748.87|751.22|748.62|0
1637273100000|2021-11-18 22:05:00|751.15|748.55|751.02|748.42|751.22|748.62|751.02|748.42|0
1637273400000|2021-11-18 22:10:00|751.14|748.54|751.12|748.52|751.24|748.64|751.08|748.48|0
1637273700000|2021-11-18 22:15:00|751.02|748.42|751.05|748.45|751.05|748.45|751.02|748.42|0
1637274000000|2021-11-18 22:20:00|751.04|748.44|751.04|748.44|751.08|748.48|751.02|748.42|0
1637274600000|2021-11-18 22:30:00|751.01|748.41|750.98|748.38|751.01|748.41|750.98|748.38|0
1637274900000|2021-11-18 22:35:00|751.13|748.53|751.04|748.44|751.13|748.53|751.04|748.44|0
1637275200000|2021-11-18 22:40:00|751.03|748.43|751.03|748.43|751.03|748.43|751.03|748.43|0
1637275500000|2021-11-18 22:45:00|750.94|748.34|751.33|748.73|751.33|748.73|750.94|748.34|0
1637275800000|2021-11-18 22:50:00|751.29|748.69|751.32|748.72|751.32|748.72|751.29|748.69|0
1637276100000|2021-11-18 22:55:00|751.26|748.66|751.19|748.59|751.36|748.76|751.13|748.53|0
1637276400000|2021-11-18 23:00:00|751.79|749.19|749.3|746.7|751.79|749.19|749.3|746.7|0
1637276700000|2021-11-18 23:05:00|749.73|747.13|751.03|748.43|751.03|748.43|749.52|746.92|0
1637277000000|2021-11-18 23:10:00|751.25|748.65|751.68|749.08|751.9|749.3|751.13|748.53|0
1637277300000|2021-11-18 23:15:00|751.9|749.3|752.54|749.94|752.98|750.38|751.68|749.08|0
1637277600000|2021-11-18 23:20:00|752.76|750.16|751.89|749.29|752.76|750.16|751.46|748.86|0
1637277900000|2021-11-18 23:25:00|751.67|749.07|751.89|749.29|751.89|749.29|751.13|748.53|0
1637278200000|2021-11-18 23:30:00|751.99|749.39|751.24|748.64|752.11|749.51|751.24|748.64|0
1637278500000|2021-11-18 23:35:00|751.02|748.42|750.8|748.2|751.24|748.64|750.8|748.2|0
1637278800000|2021-11-18 23:40:00|751.02|748.42|750.8|748.2|751.23|748.63|750.37|747.77|0
1637279100000|2021-11-18 23:45:00|750.9|748.3|752.31|749.71|752.53|749.93|750.9|748.3|0
1637279400000|2021-11-18 23:50:00|752.53|749.93|751.88|749.28|752.75|750.15|751.88|749.28|0
1637279700000|2021-11-18 23:55:00|751.44|748.84|751.01|748.41|751.88|749.28|751.01|748.41|0
1637280000000|2021-11-19 00:00:00|750.79|748.19|751.66|749.06|751.66|749.06|750.36|747.76|0
1637280300000|2021-11-19 00:05:00|751.87|749.27|753.17|750.57|753.17|750.57|751.87|749.27|0
1637280600000|2021-11-19 00:10:00|752.96|750.36|751.44|748.84|752.96|750.36|751.44|748.84|0
1637280900000|2021-11-19 00:15:00|751.22|748.62|751.22|748.62|751.43|748.83|750.78|748.18|0
1637281200000|2021-11-19 00:20:00|751|748.4|750.56|747.96|751.21|748.61|750.56|747.96|0
1637281500000|2021-11-19 00:25:00|750.78|748.18|751.43|748.83|751.43|748.83|750.13|747.53|0
1637281800000|2021-11-19 00:30:00|751.65|749.05|751.86|749.26|752.3|749.7|751.43|748.83|0
1637282100000|2021-11-19 00:35:00|751.64|749.04|751.86|749.26|751.86|749.26|751.21|748.61|0
1637282400000|2021-11-19 00:40:00|751.64|749.04|751.2|748.6|751.86|749.26|751.2|748.6|0
1637282700000|2021-11-19 00:45:00|751.31|748.71|751.64|749.04|751.86|749.26|751.31|748.71|0
1637283000000|2021-11-19 00:50:00|751.85|749.25|752.5|749.9|752.5|749.9|751.85|749.25|0
1637283300000|2021-11-19 00:55:00|752.28|749.68|752.07|749.47|752.5|749.9|751.85|749.25|0
1637283600000|2021-11-19 01:00:00|751.85|749.25|751.63|749.03|751.85|749.25|750.98|748.38|0
1637283900000|2021-11-19 01:05:00|751.41|748.81|750.76|748.16|751.63|749.03|750.76|748.16|0
1637284200000|2021-11-19 01:10:00|750.54|747.94|750.97|748.37|751.19|748.59|750.11|747.51|0
1637284500000|2021-11-19 01:15:00|750.86|748.26|751.62|749.02|751.84|749.24|750.76|748.16|0
1637284800000|2021-11-19 01:20:00|751.41|748.81|752.05|749.45|752.27|749.67|751.41|748.81|0
1637285100000|2021-11-19 01:25:00|752.16|749.56|751.62|749.02|752.27|749.67|751.62|749.02|0
1637285400000|2021-11-19 01:30:00|751.4|748.8|751.62|749.02|751.83|749.23|750.97|748.37|0
1637285700000|2021-11-19 01:35:00|751.83|749.23|752.05|749.45|752.48|749.88|751.83|749.23|0
1637286000000|2021-11-19 01:40:00|752.26|749.66|752.26|749.66|752.48|749.88|752.05|749.45|0
1637286300000|2021-11-19 01:45:00|752.48|749.88|758.34|755.74|758.56|755.96|752.05|749.45|0
1637286600000|2021-11-19 01:50:00|758.56|755.96|758.34|755.74|758.99|756.39|757.25|754.65|0
1637286900000|2021-11-19 01:55:00|758.56|755.96|756.7|754.1|758.99|756.39|756.7|754.1|0
1637287200000|2021-11-19 02:00:00|757.03|754.43|756.81|754.21|757.36|754.76|756.16|753.56|0
1637287500000|2021-11-19 02:05:00|756.6|754|757.03|754.43|757.13|754.53|756.48|753.88|0
1637287800000|2021-11-19 02:10:00|756.81|754.21|758.55|755.95|758.55|755.95|756.59|753.99|0
1637288100000|2021-11-19 02:15:00|758.44|755.84|757.24|754.64|758.55|755.95|756.81|754.21|0
1637288400000|2021-11-19 02:20:00|757.35|754.75|757.78|755.18|757.89|755.29|757.02|754.42|0
1637288700000|2021-11-19 02:25:00|757.67|755.07|759.63|757.03|759.63|757.03|757.67|755.07|0
1637289000000|2021-11-19 02:30:00|759.41|756.81|760.93|758.33|761.81|759.21|759.19|756.59|0
1637289300000|2021-11-19 02:35:00|761.15|758.55|762.02|759.42|762.02|759.42|761.15|758.55|0
1637289600000|2021-11-19 02:40:00|761.8|759.2|761.91|759.31|762.24|759.64|761.8|759.2|0
1637289900000|2021-11-19 02:45:00|761.8|759.2|762.89|760.29|763.11|760.51|761.8|759.2|0
1637290200000|2021-11-19 02:50:00|762.67|760.07|762.45|759.85|762.99|760.39|762.45|759.85|0
1637290500000|2021-11-19 02:55:00|762.23|759.63|763.1|760.5|763.1|760.5|762.23|759.63|0
1637290800000|2021-11-19 03:00:00|763.32|760.72|762.45|759.85|763.75|761.15|762.01|759.41|0
1637291100000|2021-11-19 03:05:00|762.23|759.63|762.88|760.28|763.1|760.5|762.23|759.63|0
1637291400000|2021-11-19 03:10:00|763.1|760.5|765.27|762.67|765.49|762.89|762.44|759.84|0
1637291700000|2021-11-19 03:15:00|765.49|762.89|765.27|762.67|765.71|763.11|764.62|762.02|0
1637292000000|2021-11-19 03:20:00|765.49|762.89|765.27|762.67|765.49|762.89|764.62|762.02|0
1637292300000|2021-11-19 03:25:00|765.05|762.45|764.83|762.23|765.05|762.45|764.61|762.01|0
1637292600000|2021-11-19 03:30:00|764.61|762.01|763.74|761.14|764.83|762.23|763.52|760.92|0
1637292900000|2021-11-19 03:35:00|763.96|761.36|762.87|760.27|763.96|761.36|762.87|760.27|0
1637293200000|2021-11-19 03:40:00|762.86|760.26|763.08|760.48|763.08|760.48|762.43|759.83|0
1637293500000|2021-11-19 03:45:00|763.3|760.7|763.51|760.91|763.52|760.92|763.08|760.48|0
1637293800000|2021-11-19 03:50:00|763.3|760.7|763.95|761.35|763.95|761.35|763.3|760.7|0
1637294100000|2021-11-19 03:55:00|764.17|761.57|763.95|761.35|764.27|761.67|763.73|761.13|0
1637294400000|2021-11-19 04:00:00|763.73|761.13|764.27|761.67|764.38|761.78|763.51|760.91|0
1637294700000|2021-11-19 04:05:00|764.38|761.78|765.03|762.43|765.03|762.43|763.94|761.34|0
1637295000000|2021-11-19 04:10:00|765.25|762.65|765.25|762.65|765.47|762.87|764.81|762.21|0
1637295300000|2021-11-19 04:15:00|765.03|762.43|764.81|762.21|765.25|762.65|764.81|762.21|0
1637295600000|2021-11-19 04:20:00|764.91|762.31|764.37|761.77|765.03|762.43|764.37|761.77|0
1637295900000|2021-11-19 04:25:00|764.59|761.99|763.93|761.33|764.59|761.99|763.72|761.12|0
1637296200000|2021-11-19 04:30:00|764.15|761.55|763.93|761.33|764.37|761.77|763.71|761.11|0
1637296500000|2021-11-19 04:35:00|763.71|761.11|763.71|761.11|763.93|761.33|763.38|760.78|0
1637296800000|2021-11-19 04:40:00|763.81|761.21|764.14|761.54|764.36|761.76|763.71|761.11|0
1637297100000|2021-11-19 04:45:00|764.36|761.76|764.58|761.98|764.8|762.2|763.93|761.33|0
1637297400000|2021-11-19 04:50:00|764.46|761.86|763.7|761.1|764.8|762.2|763.7|761.1|0
1637297700000|2021-11-19 04:55:00|763.59|760.99|763.7|761.1|764.14|761.54|763.59|760.99|0
1637298000000|2021-11-19 05:00:00|763.27|760.67|764.35|761.75|764.35|761.75|763.27|760.67|0
1637298300000|2021-11-19 05:05:00|764.13|761.53|764.57|761.97|764.57|761.97|764.13|761.53|0
1637298600000|2021-11-19 05:10:00|764.13|761.53|763.04|760.44|764.13|761.53|762.61|760.01|0
1637298900000|2021-11-19 05:15:00|763.15|760.55|762.82|760.22|763.48|760.88|762.39|759.79|0
1637299200000|2021-11-19 05:20:00|762.6|760|763.25|760.65|763.25|760.65|761.95|759.35|0
1637299500000|2021-11-19 05:25:00|763.04|760.44|762.82|760.22|763.47|760.87|762.82|760.22|0
1637299800000|2021-11-19 05:30:00|762.6|760|762.81|760.21|763.03|760.43|762.38|759.78|0
1637300100000|2021-11-19 05:35:00|762.6|760|763.68|761.08|763.68|761.08|762.6|760|0
1637300400000|2021-11-19 05:40:00|763.47|760.87|763.25|760.65|763.9|761.3|763.03|760.43|0
1637300700000|2021-11-19 05:45:00|763.46|760.86|763.03|760.43|763.68|761.08|763.03|760.43|0
1637301000000|2021-11-19 05:50:00|762.81|760.21|762.81|760.21|763.9|761.3|762.59|759.99|0
1637301300000|2021-11-19 05:55:00|762.59|759.99|762.15|759.55|762.81|760.21|762.15|759.55|0
1637301600000|2021-11-19 06:00:00|762.37|759.77|762.8|760.2|763.02|760.42|762.15|759.55|0
1637301900000|2021-11-19 06:05:00|762.58|759.98|762.58|759.98|762.8|760.2|762.36|759.76|0
1637302200000|2021-11-19 06:10:00|762.36|759.76|763.67|761.07|763.89|761.29|762.36|759.76|0
1637302500000|2021-11-19 06:15:00|763.45|760.85|763.01|760.41|763.55|760.95|762.58|759.98|0
1637302800000|2021-11-19 06:20:00|763.23|760.63|763.66|761.06|763.66|761.06|763.01|760.41|0
1637303100000|2021-11-19 06:25:00|763.88|761.28|764.1|761.5|764.1|761.5|763.66|761.06|0
1637303400000|2021-11-19 06:30:00|764.32|761.72|764.97|762.37|765.19|762.59|764.32|761.72|0
1637303700000|2021-11-19 06:35:00|764.75|762.15|764.2|761.6|764.97|762.37|763.88|761.28|0
1637304000000|2021-11-19 06:40:00|764.31|761.71|763.87|761.27|764.75|762.15|763.87|761.27|0
1637304300000|2021-11-19 06:45:00|764.09|761.49|763.87|761.27|764.09|761.49|763.65|761.05|0
1637304600000|2021-11-19 06:50:00|764.09|761.49|764.09|761.49|764.09|761.49|763.65|761.05|0
1637304900000|2021-11-19 06:55:00|764.3|761.7|763.87|761.27|764.3|761.7|763.75|761.15|0
1637305200000|2021-11-19 07:00:00|763.65|761.05|763.43|760.83|764.08|761.48|763.43|760.83|0
1637305500000|2021-11-19 07:05:00|763.31|760.71|764.08|761.48|764.95|762.35|763.21|760.61|0
1637305800000|2021-11-19 07:10:00|764.3|761.7|763.86|761.26|764.3|761.7|763.42|760.82|0
1637306100000|2021-11-19 07:15:00|763.75|761.15|764.29|761.69|764.51|761.91|763.64|761.04|0
1637306400000|2021-11-19 07:20:00|764.08|761.48|764.07|761.47|764.73|762.13|764.07|761.47|0
1637306700000|2021-11-19 07:25:00|763.85|761.25|763.42|760.82|764.07|761.47|763.2|760.6|0
1637307000000|2021-11-19 07:30:00|763.63|761.03|764.07|761.47|764.07|761.47|763.2|760.6|0
1637307300000|2021-11-19 07:35:00|764.29|761.69|764.28|761.68|764.5|761.9|764.07|761.47|0
1637307600000|2021-11-19 07:40:00|764.5|761.9|764.5|761.9|764.5|761.9|764.17|761.57|0
1637307900000|2021-11-19 07:45:00|764.94|762.34|766.9|764.3|766.9|764.3|764.72|762.12|0
1637308200000|2021-11-19 07:50:00|766.68|764.08|764.71|762.11|766.9|764.3|764.5|761.9|0
1637308500000|2021-11-19 07:55:00|764.5|761.9|763.4|760.8|764.71|762.11|763.4|760.8|0
1637308800000|2021-11-19 08:00:00|763.19|760.59|762.69|760.09|764.48|761.88|761.38|758.78|0
1637309100000|2021-11-19 08:05:00|762.05|759.85|762.48|760.28|763.36|761.16|761.62|759.42|0
1637309400000|2021-11-19 08:10:00|762.7|760.5|762.05|759.85|762.7|760.5|761.4|759.2|0
1637309700000|2021-11-19 08:15:00|762.15|759.95|761.28|759.08|762.26|760.06|760.96|758.76|0
1637310000000|2021-11-19 08:20:00|760.96|758.76|762.48|760.28|762.48|760.28|760.96|758.76|0
1637310300000|2021-11-19 08:25:00|762.36|760.16|762.91|760.71|763.35|761.15|762.04|759.84|0
1637310600000|2021-11-19 08:30:00|763.13|760.93|762.26|760.06|763.35|761.15|761.82|759.62|0
1637310900000|2021-11-19 08:35:00|762.14|759.94|762.25|760.05|762.47|760.27|761.82|759.62|0
1637311200000|2021-11-19 08:40:00|762.47|760.27|762.03|759.83|762.47|760.27|761.38|759.18|0
1637311500000|2021-11-19 08:45:00|761.6|759.4|761.81|759.61|762.69|760.49|761.6|759.4|0
1637311800000|2021-11-19 08:50:00|761.6|759.4|762.68|760.48|762.9|760.7|761.6|759.4|0
1637312100000|2021-11-19 08:55:00|761.81|759.61|761.37|759.17|762.25|760.05|761.37|759.17|0
1637312400000|2021-11-19 09:00:00|761.16|758.96|761.15|758.95|762.03|759.83|760.72|758.52|0
1637312700000|2021-11-19 09:05:00|761.37|759.17|761.15|758.95|761.37|759.17|760.72|758.52|0
1637313000000|2021-11-19 09:10:00|760.93|758.73|761.37|759.17|761.37|759.17|760.72|758.52|0
1637313300000|2021-11-19 09:15:00|761.25|759.05|762.02|759.82|762.24|760.04|760.71|758.51|0
1637313600000|2021-11-19 09:20:00|762.24|760.04|761.58|759.38|762.45|760.25|761.58|759.38|0
1637313900000|2021-11-19 09:25:00|761.8|759.6|757.66|755.46|762.23|760.03|757.66|755.46|0
1637314200000|2021-11-19 09:30:00|757.88|755.68|756.36|754.16|757.88|755.68|755.05|752.85|0
1637314500000|2021-11-19 09:35:00|755.7|753.5|754.18|751.98|756.36|754.16|754.18|751.98|0
1637314800000|2021-11-19 09:40:00|753.96|751.76|750.63|748.43|754.98|752.78|749.98|747.78|0
1637315100000|2021-11-19 09:45:00|751.07|748.87|752.22|750.02|755.26|753.06|750.63|748.43|0
1637315400000|2021-11-19 09:50:00|751.79|749.59|748.97|746.77|753.74|751.54|748.97|746.77|0
1637315700000|2021-11-19 09:55:00|749.19|746.99|748.53|746.33|750.92|748.72|748.1|745.9|0
1637316000000|2021-11-19 10:00:00|748.1|745.9|744.14|741.94|748.75|746.55|743.49|741.29|0
1637316300000|2021-11-19 10:05:00|743.71|741.51|740.69|738.49|745.44|743.24|740.04|737.84|0
1637316600000|2021-11-19 10:10:00|740.47|738.27|735.94|733.74|740.47|738.27|734.01|731.81|0
1637316900000|2021-11-19 10:15:00|736.16|733.96|738.84|736.64|741.11|738.91|735.3|733.1|0
1637317200000|2021-11-19 10:20:00|738.31|736.11|741.54|739.34|743.48|741.28|737.23|735.03|0
1637317500000|2021-11-19 10:25:00|741.43|739.23|744.13|741.93|745.64|743.44|741.43|739.23|0
1637317800000|2021-11-19 10:30:00|743.91|741.71|742.89|740.69|745.42|743.22|742.03|739.83|0
1637318100000|2021-11-19 10:35:00|743.21|741.01|744.62|742.42|744.84|742.64|742.46|740.26|0
1637318400000|2021-11-19 10:40:00|744.94|742.74|744.19|741.99|746.35|744.15|743.97|741.77|0
1637318700000|2021-11-19 10:45:00|743.75|741.55|743.75|741.55|744.83|742.63|742.89|740.69|0
1637319000000|2021-11-19 10:50:00|744.07|741.87|745.26|743.06|746.13|743.93|743.53|741.33|0
1637319300000|2021-11-19 10:55:00|745.48|743.28|746.66|744.46|747.42|745.22|745.05|742.85|0
1637319600000|2021-11-19 11:00:00|746.77|744.57|744.61|742.41|747.86|745.66|744.39|742.19|0
1637319900000|2021-11-19 11:05:00|744.83|742.63|742.33|740.13|744.83|742.63|741.26|739.06|0
1637320200000|2021-11-19 11:10:00|742.45|740.25|741.47|739.27|743.09|740.89|740.93|738.73|0
1637320500000|2021-11-19 11:15:00|741.58|739.38|743.31|741.11|744.17|741.97|741.15|738.95|0
1637320800000|2021-11-19 11:20:00|743.09|740.89|741.68|739.48|743.09|740.89|741.58|739.38|0
1637321100000|2021-11-19 11:25:00|741.58|739.38|743.52|741.32|743.73|741.53|741.58|739.38|0
1637321400000|2021-11-19 11:30:00|743.95|741.75|739.2|737|744.17|741.97|738.98|736.78|0
1637321700000|2021-11-19 11:35:00|738.77|736.57|736.82|734.62|740.06|737.86|736.61|734.41|0
1637322000000|2021-11-19 11:40:00|736.39|734.19|740.52|738.32|740.52|738.32|734.87|732.67|0
1637322300000|2021-11-19 11:45:00|740.3|738.1|738.58|736.38|740.74|738.54|738.58|736.38|0
1637322600000|2021-11-19 11:50:00|738.15|735.95|738.36|736.16|740.09|737.89|736.64|734.44|0
1637322900000|2021-11-19 11:55:00|738.25|736.05|738.58|736.38|738.79|736.59|736.86|734.66|0
1637323200000|2021-11-19 12:00:00|738.79|736.59|739.43|737.23|739.44|737.24|738.36|736.16|0
1637323500000|2021-11-19 12:05:00|740.08|737.88|742.88|740.68|743.1|740.9|739.65|737.45|0
1637323800000|2021-11-19 12:10:00|742.66|740.46|739|736.8|742.66|740.46|738.35|736.15|0
1637324100000|2021-11-19 12:15:00|739.21|737.01|739.43|737.23|739.64|737.44|738.14|735.94|0
1637324400000|2021-11-19 12:20:00|739.21|737.01|740.29|738.09|740.29|738.09|738.99|736.79|0
1637324700000|2021-11-19 12:25:00|740.07|737.87|742.22|740.02|742.22|740.02|739.64|737.44|0
1637325000000|2021-11-19 12:30:00|742.01|739.81|740.99|738.79|742.01|739.81|739.48|737.28|0
1637325300000|2021-11-19 12:35:00|741.2|739|738.61|736.41|742.5|740.3|738.4|736.2|0
1637325600000|2021-11-19 12:40:00|738.83|736.63|735.81|733.61|738.83|736.63|735.38|733.18|0
1637325900000|2021-11-19 12:45:00|735.59|733.39|736.45|734.25|737.1|734.9|734.52|732.32|0
1637326200000|2021-11-19 12:50:00|736.67|734.47|737.26|735.06|737.58|735.38|735.59|733.39|0
1637326500000|2021-11-19 12:55:00|737.04|734.84|737.36|735.16|737.69|735.49|736.28|734.08|0
1637326800000|2021-11-19 13:00:00|737.69|735.49|737.68|735.48|738.12|735.92|737.04|734.84|0
1637327100000|2021-11-19 13:05:00|737.47|735.27|738.97|736.77|739.83|737.63|737.04|734.84|0
1637327400000|2021-11-19 13:10:00|739.19|736.99|736.82|734.62|739.19|736.99|735.96|733.76|0
1637327700000|2021-11-19 13:15:00|736.71|734.51|736.82|734.62|737.25|735.05|735.96|733.76|0
1637328000000|2021-11-19 13:20:00|736.6|734.4|738.97|736.77|738.97|736.77|736.38|734.18|0
1637328300000|2021-11-19 13:25:00|738.54|736.34|739.39|737.19|739.39|737.19|736.17|733.97|0
1637328600000|2021-11-19 13:30:00|739.61|737.41|738.1|735.9|739.82|737.62|736.81|734.61|0
1637328900000|2021-11-19 13:35:00|737.88|735.68|739.39|737.19|739.6|737.4|737.88|735.68|0
1637329200000|2021-11-19 13:40:00|739.49|737.29|741.66|739.46|742.1|739.9|739.39|737.19|0
1637329500000|2021-11-19 13:45:00|741.88|739.68|742.09|739.89|742.74|740.54|741.66|739.46|0
1637329800000|2021-11-19 13:50:00|741.88|739.68|742.95|740.75|743.82|741.62|741.01|738.81|0
1637330100000|2021-11-19 13:55:00|743.17|740.97|741.87|739.67|743.82|741.62|741.66|739.46|0
1637330400000|2021-11-19 14:00:00|741.44|739.24|738.63|736.43|741.44|739.24|738.63|736.43|0
1637330700000|2021-11-19 14:05:00|738.85|736.65|739.71|737.51|741|738.8|738.2|736|0
1637331000000|2021-11-19 14:10:00|739.49|737.29|744.46|742.26|745.11|742.91|739.06|736.86|0
1637331300000|2021-11-19 14:15:00|744.24|742.04|747.7|745.5|750.51|748.31|743.81|741.61|0
1637331600000|2021-11-19 14:20:00|747.91|745.71|747.05|744.85|749.86|747.66|745.97|743.77|0
1637331900000|2021-11-19 14:25:00|748.56|746.36|747.69|745.49|749.86|747.66|744.88|742.68|0
1637332200000|2021-11-19 14:30:00|748.34|746.14|741.25|739.05|748.78|746.58|739.52|737.32|0
1637332500000|2021-11-19 14:35:00|741.9|739.7|745.07|742.87|746.59|744.39|741.9|739.7|0
1637332800000|2021-11-19 14:40:00|745.5|743.3|747.67|745.47|747.67|745.47|743.34|741.14|0
1637333100000|2021-11-19 14:45:00|748.53|746.33|746.8|744.6|749.29|747.09|744.2|742|0
1637333400000|2021-11-19 14:50:00|747.01|744.81|748.31|746.11|748.31|746.11|745.28|743.08|0
1637333700000|2021-11-19 14:55:00|747.88|745.68|752.43|750.23|752.64|750.44|747.23|745.03|0
1637334000000|2021-11-19 15:00:00|752.21|750.01|744.84|742.64|752.64|750.44|744.63|742.43|0
1637334300000|2021-11-19 15:05:00|745.06|742.86|746.37|744.17|747.66|745.46|742.97|740.77|0
1637334600000|2021-11-19 15:10:00|746.15|743.95|747.66|745.46|747.66|745.46|743.99|741.79|0
1637334900000|2021-11-19 15:15:00|747.88|745.68|747.66|745.46|748.41|746.21|744.85|742.65|0
1637335200000|2021-11-19 15:20:00|747.87|745.67|745.93|743.73|748.3|746.1|745.5|743.3|0
1637335500000|2021-11-19 15:25:00|746.25|744.05|742.04|739.84|746.79|744.59|741.61|739.41|0
1637335800000|2021-11-19 15:30:00|741.82|739.62|745.27|743.07|745.27|743.07|741.39|739.19|0
1637336100000|2021-11-19 15:35:00|745.06|742.86|747.94|745.74|747.94|745.74|743.55|741.35|0
1637336400000|2021-11-19 15:40:00|747.72|745.52|749.45|747.25|750.31|748.11|747.29|745.09|0
1637336700000|2021-11-19 15:45:00|749.67|747.47|748.15|745.95|749.88|747.68|746.21|744.01|0
1637337000000|2021-11-19 15:50:00|748.37|746.17|746.42|744.22|749.23|747.03|744.15|741.95|0
1637337300000|2021-11-19 15:55:00|746.64|744.44|746.63|744.43|748.8|746.6|746.2|744|0
1637337600000|2021-11-19 16:00:00|746.42|744.22|750.74|748.54|750.74|748.54|746.2|744|0
1637337900000|2021-11-19 16:05:00|750.95|748.75|750.09|747.89|751.39|749.19|749.22|747.02|0
1637338200000|2021-11-19 16:10:00|749.87|747.67|750.52|748.32|751.6|749.4|749.65|747.45|0
1637338500000|2021-11-19 16:15:00|750.73|748.53|752.46|750.26|753.11|750.91|750.73|748.53|0
1637338800000|2021-11-19 16:20:00|752.68|750.48|751.59|749.39|753.11|750.91|750.95|748.75|0
1637339100000|2021-11-19 16:25:00|751.81|749.61|752.67|750.47|752.67|750.47|750.51|748.31|0
1637339400000|2021-11-19 16:30:00|752.89|750.69|750.41|748.21|753.54|751.34|749.97|747.77|0
1637339700000|2021-11-19 16:35:00|750.62|748.42|751.7|749.5|752.79|750.59|750.62|748.42|0
1637340000000|2021-11-19 16:40:00|751.92|749.72|751.92|749.72|752.79|750.59|751.05|748.85|0
1637340300000|2021-11-19 16:45:00|752.02|749.82|750.83|748.63|752.78|750.58|750.62|748.42|0
1637340600000|2021-11-19 16:50:00|750.62|748.42|750.4|748.2|751.7|749.5|749.53|747.33|0
1637340900000|2021-11-19 16:55:00|750.18|747.98|749.68|747.48|751.26|749.06|749.68|747.48|0
1637341200000|2021-11-19 17:00:00|749.78|747.58|749.82|747.62|750.76|748.56|749.54|747.34|0
1637341500000|2021-11-19 17:05:00|750.04|747.84|750.69|748.49|751.34|749.14|750.04|747.84|0
1637341800000|2021-11-19 17:10:00|751.13|748.93|753.73|751.53|753.73|751.53|751.13|748.93|0
1637342100000|2021-11-19 17:15:00|753.3|751.1|751.99|749.79|753.3|751.1|751.34|749.14|0
1637342400000|2021-11-19 17:20:00|751.77|749.57|753.08|750.88|753.08|750.88|751.12|748.92|0
1637342700000|2021-11-19 17:25:00|752.86|750.66|753.54|751.34|753.76|751.56|752.86|750.66|0
1637343000000|2021-11-19 17:30:00|753.76|751.56|754.85|752.65|755.06|752.86|753.76|751.56|0
1637343300000|2021-11-19 17:35:00|755.06|752.86|755.5|753.3|758.11|755.91|755.06|752.86|0
1637343600000|2021-11-19 17:40:00|755.71|753.51|753.75|751.55|755.71|753.51|752.23|750.03|0
1637343900000|2021-11-19 17:45:00|753.54|751.34|752.88|750.68|753.75|751.55|751.8|749.6|0
1637344200000|2021-11-19 17:50:00|752.66|750.46|754.62|752.42|754.84|752.64|752.45|750.25|0
1637344500000|2021-11-19 17:55:00|754.4|752.2|752.66|750.46|754.84|752.64|752.66|750.46|0
1637344800000|2021-11-19 18:00:00|752.88|750.68|752.66|750.46|753.09|750.89|751.57|749.37|0
1637345100000|2021-11-19 18:05:00|752.87|750.67|753.09|750.89|753.74|751.54|752.66|750.46|0
1637345400000|2021-11-19 18:10:00|753.31|751.11|750.92|748.72|753.74|751.54|749.61|747.41|0
1637345700000|2021-11-19 18:15:00|751.13|748.93|749.61|747.41|751.78|749.58|747.88|745.68|0
1637346000000|2021-11-19 18:20:00|749.83|747.63|748.96|746.76|750.04|747.84|748.52|746.32|0
1637346300000|2021-11-19 18:25:00|749.17|746.97|743.32|741.12|749.17|746.97|743.1|740.9|0
1637346600000|2021-11-19 18:30:00|743.1|740.9|743.32|741.12|744.83|742.63|742.67|740.47|0
1637346900000|2021-11-19 18:35:00|743.53|741.33|739.74|737.54|743.75|741.55|738.77|736.57|0
1637347200000|2021-11-19 18:40:00|739.85|737.65|741.36|739.16|741.36|739.16|737.26|735.06|0
1637347500000|2021-11-19 18:45:00|741.15|738.95|741.14|738.94|741.15|738.95|738.98|736.78|0
1637347800000|2021-11-19 18:50:00|741.58|739.38|744.28|742.08|744.39|742.19|741.58|739.38|0
1637348100000|2021-11-19 18:55:00|744.39|742.19|745.9|743.7|745.9|743.7|744.17|741.97|0
1637348400000|2021-11-19 19:00:00|746.01|743.81|745.69|743.49|746.34|744.14|745.04|742.84|0
1637348700000|2021-11-19 19:05:00|745.9|743.7|746.98|744.78|746.98|744.78|745.47|743.27|0
1637349000000|2021-11-19 19:10:00|746.87|744.67|747.2|745|748.07|745.87|746.12|743.92|0
1637349300000|2021-11-19 19:15:00|747.3|745.1|747.41|745.21|748.5|746.3|746.55|744.35|0
1637349600000|2021-11-19 19:20:00|747.63|745.43|747.84|745.64|748.5|746.3|747.19|744.99|0
1637349900000|2021-11-19 19:25:00|748.06|745.86|745.74|743.54|748.28|746.08|745.74|743.54|0
1637350200000|2021-11-19 19:30:00|745.95|743.75|744.44|742.24|747.25|745.05|742.93|740.73|0
1637350500000|2021-11-19 19:35:00|744.22|742.02|744.44|742.24|745.3|743.1|743.57|741.37|0
1637350800000|2021-11-19 19:40:00|744.65|742.45|745.3|743.1|746.38|744.18|744|741.8|0
1637351100000|2021-11-19 19:45:00|745.52|743.32|745.3|743.1|746.16|743.96|744.43|742.23|0
1637351400000|2021-11-19 19:50:00|745.51|743.31|746.81|744.61|746.81|744.61|744.65|742.45|0
1637351700000|2021-11-19 19:55:00|747.03|744.83|745.51|743.31|747.03|744.83|745.08|742.88|0
1637352000000|2021-11-19 20:00:00|745.29|743.09|744.64|742.44|746.81|744.61|744.64|742.44|0
1637352300000|2021-11-19 20:05:00|744.86|742.66|745.29|743.09|745.72|743.52|743.78|741.58|0
1637352600000|2021-11-19 20:10:00|745.07|742.87|743.12|740.92|745.07|742.87|742.69|740.49|0
1637352900000|2021-11-19 20:15:00|742.91|740.71|742.69|740.49|743.34|741.14|741.39|739.19|0
1637353200000|2021-11-19 20:20:00|743.12|740.92|743.55|741.35|743.77|741.57|741.82|739.62|0
1637353500000|2021-11-19 20:25:00|743.77|741.57|744.08|741.88|744.41|742.21|742.47|740.27|0
1637353800000|2021-11-19 20:30:00|743.76|741.56|744.41|742.21|744.63|742.43|743.33|741.13|0
1637354100000|2021-11-19 20:35:00|744.19|741.99|743.11|740.91|745.06|742.86|742.68|740.48|0
1637354400000|2021-11-19 20:40:00|743.33|741.13|741.16|738.96|743.33|741.13|741.16|738.96|0
1637354700000|2021-11-19 20:45:00|741.38|739.18|742.89|740.69|743.11|740.91|739.44|737.24|0
1637355000000|2021-11-19 20:50:00|742.24|740.04|740.08|737.88|742.67|740.47|739.22|737.02|0
1637355300000|2021-11-19 20:55:00|739.86|737.66|741.59|739.39|742.89|740.69|739.22|737.02|0
1637355600000|2021-11-19 21:00:00|741.81|739.61|741.15|738.95|741.81|739.61|740.72|738.52|0
1637355900000|2021-11-19 21:05:00|741.37|739.17|740.72|738.52|743.1|740.9|740.5|738.3|0
1637356200000|2021-11-19 21:10:00|741.15|738.95|742.45|740.25|742.88|740.68|740.94|738.74|0
1637568300000|2021-11-22 08:05:00|752.68|750.48|752.9|750.7|753.34|751.14|752.25|750.05|0
1637568600000|2021-11-22 08:10:00|753.12|750.92|752.24|750.04|753.12|750.92|752.03|749.83|0
1637568900000|2021-11-22 08:15:00|752.46|750.26|753.55|751.35|753.76|751.56|752.24|750.04|0
1637569200000|2021-11-22 08:20:00|753.76|751.56|754.85|752.65|755.5|753.3|753.76|751.56|0
1637569500000|2021-11-22 08:25:00|755.07|752.87|753.32|751.12|755.07|752.87|752.02|749.82|0
1637569800000|2021-11-22 08:30:00|753.54|751.34|754.63|752.43|754.63|752.43|752.93|750.73|0
1637570100000|2021-11-22 08:35:00|754.85|752.65|754.41|752.21|754.85|752.65|753.54|751.34|0
1637570400000|2021-11-22 08:40:00|754.19|751.99|753.75|751.55|754.19|751.99|753.54|751.34|0
1637570700000|2021-11-22 08:45:00|753.64|751.44|753.53|751.33|754.62|752.42|753.32|751.12|0
1637571000000|2021-11-22 08:50:00|753.32|751.12|752.88|750.68|753.53|751.33|752.23|750.03|0
1637571300000|2021-11-22 08:55:00|753.1|750.9|753.53|751.33|753.53|751.33|752.44|750.24|0
1637571600000|2021-11-22 09:00:00|753.31|751.11|754.18|751.98|754.18|751.98|752.44|750.24|0
1637571900000|2021-11-22 09:05:00|754.4|752.2|754.18|751.98|754.61|752.41|753.74|751.54|0
1637572200000|2021-11-22 09:10:00|753.96|751.76|753.96|751.76|754.83|752.63|753.74|751.54|0
1637572500000|2021-11-22 09:15:00|754.06|751.86|754.39|752.19|755.04|752.84|753.95|751.75|0
1637572800000|2021-11-22 09:20:00|753.83|751.63|754.26|752.06|754.26|752.06|753.61|751.41|0
1637573100000|2021-11-22 09:25:00|754.15|751.95|755.35|753.15|755.57|753.37|754.15|751.95|0
1637573400000|2021-11-22 09:30:00|755.57|753.37|754.48|752.28|755.57|753.37|754.26|752.06|0
1637573700000|2021-11-22 09:35:00|754.69|752.49|753.39|751.19|754.69|752.49|753.39|751.19|0
1637574000000|2021-11-22 09:40:00|753.17|750.97|752.95|750.75|753.39|751.19|752.95|750.75|0
1637574300000|2021-11-22 09:45:00|752.73|750.53|752.29|750.09|753.17|750.97|752.08|749.88|0
1637574600000|2021-11-22 09:50:00|752.07|749.87|753.38|751.18|753.6|751.4|752.07|749.87|0
1637574900000|2021-11-22 09:55:00|753.6|751.4|753.59|751.39|754.25|752.05|753.38|751.18|0
1637575200000|2021-11-22 10:00:00|753.81|751.61|754.03|751.83|754.68|752.48|753.59|751.39|0
1637575500000|2021-11-22 10:05:00|754.25|752.05|755.33|753.13|755.33|753.13|754.25|752.05|0
1637575800000|2021-11-22 10:10:00|755.55|753.35|755.11|752.91|756.2|754|754.89|752.69|0
1637576100000|2021-11-22 10:15:00|755.33|753.13|755.33|753.13|755.33|753.13|754.67|752.47|0
1637576400000|2021-11-22 10:20:00|755.11|752.91|755.11|752.91|755.33|753.13|754.89|752.69|0
1637576700000|2021-11-22 10:25:00|755.33|753.13|754.67|752.47|755.54|753.34|754.12|751.92|0
1637577000000|2021-11-22 10:30:00|754.56|752.36|754.01|751.81|754.89|752.69|754.01|751.81|0
1637577300000|2021-11-22 10:35:00|753.8|751.6|754.23|752.03|754.45|752.25|753.58|751.38|0
1637577600000|2021-11-22 10:40:00|754.01|751.81|754.23|752.03|754.45|752.25|753.57|751.37|0
1637577900000|2021-11-22 10:45:00|754.11|751.91|753.79|751.59|754.23|752.03|753.79|751.59|0
1637578200000|2021-11-22 10:50:00|754.01|751.81|753.57|751.37|754.11|751.91|752.92|750.72|0
1637578500000|2021-11-22 10:55:00|753.79|751.59|754|751.8|754.22|752.02|753.35|751.15|0
1637578800000|2021-11-22 11:00:00|753.78|751.58|754.54|752.34|754.87|752.67|753.78|751.58|0
1637579100000|2021-11-22 11:05:00|754.44|752.24|755.52|753.32|755.52|753.32|754.22|752.02|0
1637579400000|2021-11-22 11:10:00|755.3|753.1|755.52|753.32|755.74|753.54|755.3|753.1|0
1637579700000|2021-11-22 11:15:00|755.3|753.1|756.17|753.97|756.39|754.19|755.08|752.88|0
1637580000000|2021-11-22 11:20:00|755.95|753.75|756.39|754.19|756.61|754.41|755.95|753.75|0
1637580300000|2021-11-22 11:25:00|756.61|754.41|755.73|753.53|756.82|754.62|755.51|753.31|0
1637580600000|2021-11-22 11:30:00|755.51|753.31|756.17|753.97|756.17|753.97|755.08|752.88|0
1637580900000|2021-11-22 11:35:00|756.05|753.85|758.13|755.93|758.56|756.36|756.05|753.85|0
1637581200000|2021-11-22 11:40:00|758.34|756.14|756.82|754.62|759|756.8|756.6|754.4|0
1637581500000|2021-11-22 11:45:00|756.81|754.61|757.03|754.83|757.25|755.05|756.81|754.61|0
1637581800000|2021-11-22 11:50:00|757.14|754.94|753.32|751.12|757.14|754.94|752.02|749.82|0
1637582100000|2021-11-22 11:55:00|753.54|751.34|752.23|750.03|753.54|751.34|751.58|749.38|0
1637582400000|2021-11-22 12:00:00|752.02|749.82|753.1|750.9|754.41|752.21|752.02|749.82|0
1637582700000|2021-11-22 12:05:00|752.88|750.68|753.32|751.12|754.63|752.43|752.88|750.68|0
1637583000000|2021-11-22 12:10:00|753.1|750.9|752.01|749.81|753.53|751.33|751.79|749.59|0
1637583300000|2021-11-22 12:15:00|752.23|750.03|751.14|748.94|753.1|750.9|750.92|748.72|0
1637583600000|2021-11-22 12:20:00|751.02|748.82|750.62|748.42|751.57|749.37|749.75|747.55|0
1637583900000|2021-11-22 12:25:00|750.83|748.63|750.61|748.41|751.27|749.07|750.4|748.2|0
1637584200000|2021-11-22 12:30:00|750.4|748.2|751.7|749.5|752.57|750.37|750.4|748.2|0
1637584500000|2021-11-22 12:35:00|751.92|749.72|752.13|749.93|752.35|750.15|751.48|749.28|0
1637584800000|2021-11-22 12:40:00|752.35|750.15|751.91|749.71|752.35|750.15|751.7|749.5|0
1637585100000|2021-11-22 12:45:00|752.13|749.93|752.56|750.36|752.78|750.58|751.91|749.71|0
1637585400000|2021-11-22 12:50:00|752.78|750.58|751.91|749.71|752.78|750.58|751.91|749.71|0
1637585700000|2021-11-22 12:55:00|752.13|749.93|751.25|749.05|752.13|749.93|750.17|747.97|0
1637586000000|2021-11-22 13:00:00|750.82|748.62|751.03|748.83|751.25|749.05|750.16|747.96|0
1637586300000|2021-11-22 13:05:00|751.25|749.05|749.29|747.09|751.47|749.27|749.18|746.98|0
1637586600000|2021-11-22 13:10:00|749.51|747.31|748.2|746|750.16|747.96|748.2|746|0
1637586900000|2021-11-22 13:15:00|748.42|746.22|747.33|745.13|748.64|746.44|746.9|744.7|0
1637587200000|2021-11-22 13:20:00|747.11|744.91|748.41|746.21|748.41|746.21|746.89|744.69|0
1637587500000|2021-11-22 13:25:00|748.2|746|749.28|747.08|749.28|747.08|748.2|746|0
1637587800000|2021-11-22 13:30:00|749.06|746.86|751.45|749.25|751.67|749.47|749.06|746.86|0
1637588100000|2021-11-22 13:35:00|751.24|749.04|751.23|749.03|751.45|749.25|750.58|748.38|0
1637588400000|2021-11-22 13:40:00|751.02|748.82|751.01|748.81|751.67|749.47|750.15|747.95|0
1637588700000|2021-11-22 13:45:00|751.23|749.03|751.23|749.03|751.67|749.47|751.01|748.81|0
1637589000000|2021-11-22 13:50:00|751.01|748.81|752.1|749.9|752.32|750.12|750.79|748.59|0
1637589300000|2021-11-22 13:55:00|752.32|750.12|753.4|751.2|754.49|752.29|752.32|750.12|0
1637589600000|2021-11-22 14:00:00|753.84|751.64|757.76|755.56|758.63|756.43|753.18|750.98|0
1637589900000|2021-11-22 14:05:00|757.54|755.34|756.67|754.47|757.54|755.34|755.58|753.38|0
1637590200000|2021-11-22 14:10:00|756.89|754.69|756.01|753.81|757.76|755.56|756.01|753.81|0
1637590500000|2021-11-22 14:15:00|755.79|753.59|755.35|753.15|756.45|754.25|754.48|752.28|0
1637590800000|2021-11-22 14:20:00|754.92|752.72|753.17|750.97|755.14|752.94|753.17|750.97|0
1637591100000|2021-11-22 14:25:00|753.39|751.19|755.79|753.59|756.22|754.02|753.17|750.97|0
1637591400000|2021-11-22 14:30:00|756.44|754.24|759.21|757.01|761.02|758.82|755.79|753.59|0
1637591700000|2021-11-22 14:35:00|759.42|757.22|761.94|759.74|763.14|760.94|759.42|757.22|0
1637592000000|2021-11-22 14:40:00|762.38|760.18|763.9|761.7|763.9|761.7|759.32|757.12|0
1637592300000|2021-11-22 14:45:00|764.56|762.36|770.03|767.83|770.03|767.83|761.72|759.52|0
1637592600000|2021-11-22 14:50:00|770.47|768.27|771.45|769.25|772.66|770.46|768.93|766.73|0
1637592900000|2021-11-22 14:55:00|772|769.8|773.84|771.64|773.84|771.64|771.34|769.14|0
1637593200000|2021-11-22 15:00:00|774.71|772.51|777.56|775.36|779.97|777.77|774.71|772.51|0
1637593500000|2021-11-22 15:05:00|778|775.8|778.22|776.02|778.22|776.02|775.59|773.39|0
1637593800000|2021-11-22 15:10:00|778.44|776.24|778.87|776.67|779.53|777.33|777.78|775.58|0
1637594100000|2021-11-22 15:15:00|779.31|777.11|778.87|776.67|781.07|778.87|778.87|776.67|0
1637594400000|2021-11-22 15:20:00|779.09|776.89|780.62|778.42|780.62|778.42|778.65|776.45|0
1637594700000|2021-11-22 15:25:00|780.4|778.2|778.43|776.23|780.4|778.2|777.55|775.35|0
1637595000000|2021-11-22 15:30:00|778.65|776.45|779.96|777.76|780.62|778.42|778.65|776.45|0
1637595300000|2021-11-22 15:35:00|780.18|777.98|779.08|776.88|780.18|777.98|778.64|776.44|0
1637595600000|2021-11-22 15:40:00|778.86|776.66|778.2|776|779.3|777.1|778.2|776|0
1637595900000|2021-11-22 15:45:00|777.98|775.78|776.66|774.46|778.2|776|776.23|774.03|0
1637596200000|2021-11-22 15:50:00|776.88|774.68|776.22|774.02|777.98|775.78|776.01|773.81|0
1637596500000|2021-11-22 15:55:00|776.44|774.24|774.91|772.71|776.88|774.68|773.59|771.39|0
1637596800000|2021-11-22 16:00:00|775.13|772.93|772.28|770.08|775.56|773.36|771.84|769.64|0
1637597100000|2021-11-22 16:05:00|771.84|769.64|770.31|768.11|772.93|770.73|769.43|767.23|0
1637597400000|2021-11-22 16:10:00|770.09|767.89|771.18|768.98|771.62|769.42|769.43|767.23|0
1637597700000|2021-11-22 16:15:00|770.96|768.76|770.3|768.1|771.4|769.2|770.08|767.88|0
1637598000000|2021-11-22 16:20:00|770.52|768.32|770.74|768.54|771.83|769.63|768.99|766.79|0
1637598300000|2021-11-22 16:25:00|770.52|768.32|769.15|766.95|770.74|768.54|768.05|765.85|0
1637598600000|2021-11-22 16:30:00|769.37|767.17|770.46|768.26|771.22|769.02|768.27|766.07|0
1637598900000|2021-11-22 16:35:00|770.24|768.04|769.58|767.38|771.55|769.35|768.92|766.72|0
1637599200000|2021-11-22 16:40:00|769.36|767.16|766.08|763.88|769.8|767.6|765.86|763.66|0
1637599500000|2021-11-22 16:45:00|766.3|764.1|761.28|759.08|767.17|764.97|761.06|758.86|0
1637599800000|2021-11-22 16:50:00|761.71|759.51|754.24|752.04|762.37|760.17|754.02|751.82|0
1637600100000|2021-11-22 16:55:00|753.59|751.39|753.03|750.83|754.24|752.04|745.14|742.94|0
1637600400000|2021-11-22 17:00:00|752.6|750.4|754.55|752.35|757.37|755.17|749.35|747.15|0
1637600700000|2021-11-22 17:05:00|754.76|752.56|754.33|752.13|756.93|754.73|752.38|750.18|0
1637601000000|2021-11-22 17:10:00|754.11|751.91|753.67|751.47|756.93|754.73|753.02|750.82|0
1637601300000|2021-11-22 17:15:00|753.46|751.26|753.02|750.82|757.79|755.59|751.51|749.31|0
1637601600000|2021-11-22 17:20:00|753.67|751.47|749.56|747.36|754.1|751.9|749.12|746.92|0
1637601900000|2021-11-22 17:25:00|749.77|747.57|754.53|752.33|755.72|753.52|749.77|747.57|0
1637602200000|2021-11-22 17:30:00|754.32|752.12|756.48|754.28|757.13|754.93|753.67|751.47|0
1637602500000|2021-11-22 17:35:00|756.27|754.07|758.65|756.45|759.08|756.88|754.96|752.76|0
1637602800000|2021-11-22 17:40:00|759.08|756.88|761.03|758.83|762.94|760.74|758.65|756.45|0
1637603100000|2021-11-22 17:45:00|760.81|758.61|759.64|757.44|761.03|758.83|758.77|756.57|0
1637603400000|2021-11-22 17:50:00|759.86|757.66|755.72|753.52|760.08|757.88|755.07|752.87|0
1637603700000|2021-11-22 17:55:00|755.94|753.74|756.59|754.39|758.55|756.35|754.85|752.65|0
1637604000000|2021-11-22 18:00:00|756.37|754.17|754.63|752.43|756.59|754.39|753.55|751.35|0
1637604300000|2021-11-22 18:05:00|754.41|752.21|754.41|752.21|756.59|754.39|754.19|751.99|0
1637604600000|2021-11-22 18:10:00|754.63|752.43|755.93|753.73|756.59|754.39|754.41|752.21|0
1637604900000|2021-11-22 18:15:00|756.37|754.17|758.76|756.56|759.19|756.99|756.15|753.95|0
1637605200000|2021-11-22 18:20:00|758.54|756.34|759.84|757.64|760.28|758.08|758.1|755.9|0
1637605500000|2021-11-22 18:25:00|760.06|757.86|758.97|756.77|760.28|758.08|757.88|755.68|0
1637605800000|2021-11-22 18:30:00|759.19|756.99|758.97|756.77|760.71|758.51|758.75|756.55|0
1637606100000|2021-11-22 18:35:00|758.75|756.55|758.31|756.11|760.71|758.51|758.1|755.9|0
1637606400000|2021-11-22 18:40:00|758.2|756|758.96|756.76|759.18|756.98|756.35|754.15|0
1637606700000|2021-11-22 18:45:00|758.75|756.55|757.44|755.24|759.4|757.2|757.44|755.24|0
1637607000000|2021-11-22 18:50:00|757.32|755.12|757.44|755.24|758.74|756.54|757|754.8|0
1637607300000|2021-11-22 18:55:00|757.65|755.45|756.56|754.36|758.74|756.54|756.13|753.93|0
1637607600000|2021-11-22 19:00:00|757|754.8|761.35|759.15|761.57|759.37|755.69|753.49|0
1637607900000|2021-11-22 19:05:00|761.13|758.93|759.39|757.19|761.57|759.37|758.95|756.75|0
1637608200000|2021-11-22 19:10:00|759.6|757.4|760.26|758.06|760.26|758.06|758.08|755.88|0
1637608500000|2021-11-22 19:15:00|760.04|757.84|759.38|757.18|760.91|758.71|758.95|756.75|0
1637608800000|2021-11-22 19:20:00|759.49|757.29|759.6|757.4|760.47|758.27|758.08|755.88|0
1637609100000|2021-11-22 19:25:00|759.16|756.96|759.38|757.18|759.6|757.4|757.64|755.44|0
1637609400000|2021-11-22 19:30:00|759.6|757.4|760.25|758.05|761.99|759.79|758.94|756.74|0
1637609700000|2021-11-22 19:35:00|760.03|757.83|762.42|760.22|762.86|760.66|760.03|757.83|0
1637610000000|2021-11-22 19:40:00|762.21|760.01|762.42|760.22|763.08|760.88|761.33|759.13|0
1637610300000|2021-11-22 19:45:00|762.64|760.44|763.94|761.74|764.82|762.62|761.77|759.57|0
1637610600000|2021-11-22 19:50:00|764.16|761.96|767.13|764.93|767.13|764.93|764.16|761.96|0
1637610900000|2021-11-22 19:55:00|766.92|764.72|765.65|763.45|767.13|764.93|764.56|762.36|0
1637611200000|2021-11-22 20:00:00|765.87|763.67|768.27|766.07|769.14|766.94|764.34|762.14|0
1637611500000|2021-11-22 20:05:00|768.49|766.29|768.92|766.72|769.14|766.94|767.39|765.19|0
1637611800000|2021-11-22 20:10:00|769.14|766.94|767.39|765.19|771.11|768.91|767.17|764.97|0
1637612100000|2021-11-22 20:15:00|766.95|764.75|765.2|763|767.61|765.41|764.98|762.78|0
1637612400000|2021-11-22 20:20:00|765.42|763.22|764.76|762.56|766.51|764.31|764.11|761.91|0
1637612700000|2021-11-22 20:25:00|764.98|762.78|761.71|759.51|765.42|763.22|761.71|759.51|0
1637613000000|2021-11-22 20:30:00|761.49|759.29|761.27|759.07|761.92|759.72|760.4|758.2|0
1637613300000|2021-11-22 20:35:00|760.83|758.63|758.22|756.02|762.36|760.16|758.22|756.02|0
1637613600000|2021-11-22 20:40:00|758.65|756.45|751.26|749.06|759.09|756.89|751.04|748.84|0
1637613900000|2021-11-22 20:45:00|751.04|748.84|747.57|745.37|754.3|752.1|747.36|745.16|0
1637614200000|2021-11-22 20:50:00|746.59|744.39|736.57|734.37|746.71|744.51|736.57|734.37|0
1637614500000|2021-11-22 20:55:00|736.35|734.15|729.21|727.01|737.21|735.01|728.78|726.58|0
1637614800000|2021-11-22 21:00:00|730.07|727.87|728.98|726.78|730.07|727.87|725.13|722.93|0
1637615100000|2021-11-22 21:05:00|729.19|726.99|729.33|727.13|730.27|728.07|728.47|726.27|0
1637615400000|2021-11-22 21:10:00|729.54|727.34|731.75|729.55|731.97|729.77|729.33|727.13|0
1637615700000|2021-11-22 21:15:00|730.23|727.63|730.23|727.63|730.45|727.85|729.15|726.55|0
1637616000000|2021-11-22 21:20:00|730.44|727.84|731.09|728.49|731.73|729.13|730.01|727.41|0
1637616300000|2021-11-22 21:25:00|731.3|728.7|729.36|726.76|731.73|729.13|729.36|726.76|0
1637616600000|2021-11-22 21:30:00|729.15|726.55|728.5|725.9|730.44|727.84|728.07|725.47|0
1637616900000|2021-11-22 21:35:00|728.28|725.68|728.07|725.47|728.5|725.9|726.78|724.18|0
1637617200000|2021-11-22 21:40:00|727.85|725.25|729.36|726.76|729.57|726.97|727.85|725.25|0
1637617500000|2021-11-22 21:45:00|729.57|726.97|729.35|726.75|729.79|727.19|728.71|726.11|0
1637617800000|2021-11-22 21:50:00|729.57|726.97|731.07|728.47|731.07|728.47|729.14|726.54|0
1637618100000|2021-11-22 21:55:00|731.29|728.69|732.47|729.87|732.58|729.98|731.29|728.69|0
1637618400000|2021-11-22 22:00:00|732.43|729.83|732.56|729.96|732.84|730.24|732.15|729.55|0
1637618700000|2021-11-22 22:05:00|732.71|730.11|732.3|729.7|732.71|730.11|732.3|729.7|0
1637619000000|2021-11-22 22:10:00|732.26|729.66|732.35|729.75|732.35|729.75|732.26|729.66|0
1637619300000|2021-11-22 22:15:00|732.38|729.78|732.16|729.56|732.38|729.78|732.16|729.56|0
1637619600000|2021-11-22 22:20:00|732.15|729.55|732.19|729.59|732.28|729.68|732.12|729.52|0
1637619900000|2021-11-22 22:25:00|732.28|729.68|732.06|729.46|732.28|729.68|732.06|729.46|0
1637620200000|2021-11-22 22:30:00|732.05|729.45|731.96|729.36|732.11|729.51|731.96|729.36|0
1637620500000|2021-11-22 22:35:00|731.86|729.26|732.02|729.42|732.02|729.42|731.86|729.26|0
1637620800000|2021-11-22 22:40:00|731.99|729.39|731.99|729.39|732.01|729.41|731.99|729.39|0
1637621100000|2021-11-22 22:45:00|731.76|729.16|732.08|729.48|732.08|729.48|731.76|729.16|0
1637621400000|2021-11-22 22:50:00|732.11|729.51|732.08|729.48|732.17|729.57|731.99|729.39|0
1637621700000|2021-11-22 22:55:00|732.17|729.57|732.15|729.55|732.44|729.84|732.08|729.48|0
1637622000000|2021-11-22 23:00:00|733.3|730.7|735.13|732.53|735.57|732.97|733.3|730.7|0
1637622300000|2021-11-22 23:05:00|735.24|732.64|734.92|732.32|735.56|732.96|733.84|731.24|0
1637622600000|2021-11-22 23:10:00|735.13|732.53|734.7|732.1|735.56|732.96|734.7|732.1|0
1637622900000|2021-11-22 23:15:00|734.91|732.31|734.7|732.1|735.56|732.96|734.48|731.88|0
1637623200000|2021-11-22 23:20:00|734.91|732.31|734.26|731.66|734.91|732.31|733.83|731.23|0
1637623500000|2021-11-22 23:25:00|734.05|731.45|734.48|731.88|734.69|732.09|733.83|731.23|0
1637623800000|2021-11-22 23:30:00|734.58|731.98|733.61|731.01|734.69|732.09|733.18|730.58|0
1637624100000|2021-11-22 23:35:00|733.39|730.79|734.04|731.44|734.26|731.66|733.39|730.79|0
1637624400000|2021-11-22 23:40:00|733.93|731.33|732.96|730.36|734.47|731.87|732.96|730.36|0
1637624700000|2021-11-22 23:45:00|733.17|730.57|732.74|730.14|733.39|730.79|732.31|729.71|0
1637625000000|2021-11-22 23:50:00|732.84|730.24|733.39|730.79|733.6|731|732.84|730.24|0
1637625300000|2021-11-22 23:55:00|733.6|731|733.38|730.78|733.82|731.22|733.17|730.57|0
1637625600000|2021-11-23 00:00:00|733.6|731|732.52|729.92|733.6|731|731.23|728.63|0
1637625900000|2021-11-23 00:05:00|732.3|729.7|732.3|729.7|732.52|729.92|731.01|728.41|0
1637626200000|2021-11-23 00:10:00|732.52|729.92|732.73|730.13|733.16|730.56|732.08|729.48|0
1637626500000|2021-11-23 00:15:00|732.51|729.91|734.67|732.07|734.88|732.28|732.51|729.91|0
1637626800000|2021-11-23 00:20:00|734.45|731.85|734.77|732.17|735.1|732.5|734.02|731.42|0
1637627100000|2021-11-23 00:25:00|734.88|732.28|736.6|734|736.6|734|734.77|732.17|0
1637627400000|2021-11-23 00:30:00|736.39|733.79|735.31|732.71|736.6|734|734.66|732.06|0
1637627700000|2021-11-23 00:35:00|735.52|732.92|734.66|732.06|735.74|733.14|734.44|731.84|0
1637628000000|2021-11-23 00:40:00|734.87|732.27|735.52|732.92|735.73|733.13|734.87|732.27|0
1637628300000|2021-11-23 00:45:00|735.73|733.13|734.65|732.05|735.73|733.13|734.44|731.84|0
1637628600000|2021-11-23 00:50:00|734.87|732.27|733.79|731.19|734.87|732.27|733.57|730.97|0
1637628900000|2021-11-23 00:55:00|734|731.4|734.22|731.62|734.43|731.83|733.79|731.19|0
1637629200000|2021-11-23 01:00:00|734.43|731.83|734.1|731.5|735.29|732.69|734|731.4|0
1637629500000|2021-11-23 01:05:00|734.21|731.61|733.78|731.18|734.65|732.05|733.35|730.75|0
1637629800000|2021-11-23 01:10:00|733.56|730.96|731.62|729.02|733.78|731.18|731.62|729.02|0
1637630100000|2021-11-23 01:15:00|731.41|728.81|730.97|728.37|731.41|728.81|729.9|727.3|0
1637630400000|2021-11-23 01:20:00|731.19|728.59|730.54|727.94|731.19|728.59|730.11|727.51|0
1637630700000|2021-11-23 01:25:00|730.33|727.73|730.75|728.15|731.4|728.8|730.32|727.72|0
1637631000000|2021-11-23 01:30:00|730.97|728.37|732.58|729.98|732.91|730.31|730.54|727.94|0
1637631300000|2021-11-23 01:35:00|732.48|729.88|733.12|730.52|733.34|730.74|732.04|729.44|0
1637631600000|2021-11-23 01:40:00|733.34|730.74|732.26|729.66|733.34|730.74|731.82|729.22|0
1637631900000|2021-11-23 01:45:00|732.04|729.44|730.1|727.5|732.14|729.54|729.02|726.42|0
1637632200000|2021-11-23 01:50:00|730.31|727.71|729.67|727.07|731.39|728.79|729.67|727.07|0
1637632500000|2021-11-23 01:55:00|729.45|726.85|730.31|727.71|730.53|727.93|729.02|726.42|0
1637632800000|2021-11-23 02:00:00|730.52|727.92|729.23|726.63|730.74|728.14|729.23|726.63|0
1637633100000|2021-11-23 02:05:00|728.37|725.77|728.58|725.98|729.45|726.85|727.72|725.12|0
1637633400000|2021-11-23 02:10:00|728.37|725.77|729.33|726.73|730.09|727.49|728.15|725.55|0
1637633700000|2021-11-23 02:15:00|729.44|726.84|729.01|726.41|730.3|727.7|729.01|726.41|0
1637634000000|2021-11-23 02:20:00|729.22|726.62|726.85|724.25|729.65|727.05|726.85|724.25|0
1637634300000|2021-11-23 02:25:00|726.64|724.04|725.35|722.75|727.07|724.47|724.49|721.89|0
1637634600000|2021-11-23 02:30:00|724.27|721.67|722.55|719.95|724.7|722.1|721.7|719.1|0
1637634900000|2021-11-23 02:35:00|722.77|720.17|724.27|721.67|724.48|721.88|722.34|719.74|0
1637635200000|2021-11-23 02:40:00|724.48|721.88|724.48|721.88|724.7|722.1|723.62|721.02|0
1637635500000|2021-11-23 02:45:00|724.7|722.1|723.83|721.23|724.7|722.1|723.41|720.81|0
1637635800000|2021-11-23 02:50:00|724.05|721.45|725.55|722.95|725.77|723.17|723.83|721.23|0
1637636100000|2021-11-23 02:55:00|725.77|723.17|727.48|724.88|727.91|725.31|725.77|723.17|0
1637636400000|2021-11-23 03:00:00|727.91|725.31|728.99|726.39|729.63|727.03|727.27|724.67|0
1637636700000|2021-11-23 03:05:00|729.2|726.6|727.91|725.31|729.2|726.6|727.26|724.66|0
1637637000000|2021-11-23 03:10:00|727.69|725.09|727.91|725.31|728.12|725.52|727.48|724.88|0
1637637300000|2021-11-23 03:15:00|728.12|725.52|727.9|725.3|728.98|726.38|727.69|725.09|0
1637637600000|2021-11-23 03:20:00|727.69|725.09|728.76|726.16|728.76|726.16|727.69|725.09|0
1637637900000|2021-11-23 03:25:00|728.55|725.95|728.97|726.37|729.84|727.24|728.55|725.95|0
1637638200000|2021-11-23 03:30:00|728.76|726.16|728.76|726.16|728.76|726.16|728.11|725.51|0
1637638500000|2021-11-23 03:35:00|728.64|726.04|727.89|725.29|728.76|726.16|727.89|725.29|0
1637638800000|2021-11-23 03:40:00|728.11|725.51|727.68|725.08|728.11|725.51|727.25|724.65|0
1637639100000|2021-11-23 03:45:00|727.89|725.29|726.92|724.32|727.89|725.29|726.17|723.57|0
1637639400000|2021-11-23 03:50:00|726.81|724.21|727.67|725.07|727.67|725.07|726.6|724|0
1637639700000|2021-11-23 03:55:00|727.56|724.96|727.45|724.85|728.1|725.5|727.24|724.64|0
1637640000000|2021-11-23 04:00:00|727.88|725.28|728.96|726.36|729.39|726.79|727.67|725.07|0
1637640300000|2021-11-23 04:05:00|729.17|726.57|728.09|725.49|729.6|727|728.09|725.49|0
1637640600000|2021-11-23 04:10:00|728.2|725.6|728.09|725.49|728.52|725.92|727.88|725.28|0
1637640900000|2021-11-23 04:15:00|728.31|725.71|727.87|725.27|728.74|726.14|727.66|725.06|0
1637641200000|2021-11-23 04:20:00|728.09|725.49|728.09|725.49|728.3|725.7|727.87|725.27|0
1637641500000|2021-11-23 04:25:00|728.19|725.59|728.08|725.48|728.52|725.92|727.87|725.27|0
1637641800000|2021-11-23 04:30:00|727.87|725.27|728.08|725.48|728.19|725.59|727.65|725.05|0
1637642100000|2021-11-23 04:35:00|727.97|725.37|728.51|725.91|728.83|726.23|727.87|725.27|0
1637642400000|2021-11-23 04:40:00|728.3|725.7|727.65|725.05|728.51|725.91|727.43|724.83|0
1637642700000|2021-11-23 04:45:00|727.86|725.26|728.29|725.69|728.51|725.91|727.86|725.26|0
1637643000000|2021-11-23 04:50:00|728.51|725.91|729.36|726.76|729.58|726.98|728.29|725.69|0
1637643300000|2021-11-23 04:55:00|729.47|726.87|730.01|727.41|730.65|728.05|729.47|726.87|0
1637643600000|2021-11-23 05:00:00|730.11|727.51|728.71|726.11|730.87|728.27|728.71|726.11|0
1637643900000|2021-11-23 05:05:00|728.5|725.9|728.93|726.33|729.14|726.54|728.5|725.9|0
1637644200000|2021-11-23 05:10:00|728.71|726.11|727.63|725.03|728.71|726.11|727.63|725.03|0
1637644500000|2021-11-23 05:15:00|727.42|724.82|726.99|724.39|727.63|725.03|726.99|724.39|0
1637644800000|2021-11-23 05:20:00|726.87|724.27|726.55|723.95|726.99|724.39|726.12|723.52|0
1637645100000|2021-11-23 05:25:00|726.77|724.17|725.69|723.09|726.77|724.17|725.48|722.88|0
1637645400000|2021-11-23 05:30:00|725.26|722.66|725.04|722.44|725.26|722.66|724.4|721.8|0
1637645700000|2021-11-23 05:35:00|725.26|722.66|724.4|721.8|725.26|722.66|723.54|720.94|0
1637646000000|2021-11-23 05:40:00|724.61|722.01|720.53|717.93|724.83|722.23|720.53|717.93|0
1637646300000|2021-11-23 05:45:00|720.1|717.5|721.39|718.79|721.82|719.22|720.1|717.5|0
1637646600000|2021-11-23 05:50:00|721.27|718.67|720.95|718.35|721.39|718.79|720.31|717.71|0
1637646900000|2021-11-23 05:55:00|721.17|718.57|722.67|720.07|722.67|720.07|720.95|718.35|0
1637647200000|2021-11-23 06:00:00|722.45|719.85|723.95|721.35|724.39|721.79|722.24|719.64|0
1637647500000|2021-11-23 06:05:00|724.17|721.57|724.38|721.78|725.24|722.64|724.17|721.57|0
1637647800000|2021-11-23 06:10:00|724.6|722|724.16|721.56|724.6|722|723.74|721.14|0
1637648100000|2021-11-23 06:15:00|724.05|721.45|722.87|720.27|724.16|721.56|722.87|720.27|0
1637648400000|2021-11-23 06:20:00|722.98|720.38|720.51|717.91|723.3|720.7|720.51|717.91|0
1637648700000|2021-11-23 06:25:00|720.73|718.13|719.75|717.15|721.8|719.2|719.44|716.84|0
1637649000000|2021-11-23 06:30:00|720.08|717.48|723.08|720.48|723.4|720.8|719.22|716.62|0
1637649300000|2021-11-23 06:35:00|722.87|720.27|722.22|719.62|722.87|720.27|720.93|718.33|0
1637649600000|2021-11-23 06:40:00|722.43|719.83|723.94|721.34|724.15|721.55|722.43|719.83|0
1637649900000|2021-11-23 06:45:00|724.04|721.44|723.5|720.9|724.79|722.19|723.29|720.69|0
1637650200000|2021-11-23 06:50:00|723.29|720.69|722.86|720.26|723.5|720.9|722.43|719.83|0
1637650500000|2021-11-23 06:55:00|722.64|720.04|723.5|720.9|723.93|721.33|722.1|719.5|0
1637650800000|2021-11-23 07:00:00|723.28|720.68|723.07|720.47|724.14|721.54|721.57|718.97|0
1637651100000|2021-11-23 07:05:00|722.64|720.04|715.77|713.17|722.64|720.04|715.35|712.75|0
1637651400000|2021-11-23 07:10:00|715.56|712.96|713.63|711.03|716.63|714.03|713.21|710.61|0
1637651700000|2021-11-23 07:15:00|713.42|710.82|714.49|711.89|715.56|712.96|713.2|710.6|0
1637652000000|2021-11-23 07:20:00|714.27|711.67|717.05|714.45|718.34|715.74|713.63|711.03|0
1637652300000|2021-11-23 07:25:00|716.62|714.02|716.51|713.91|717.69|715.09|715.34|712.74|0
1637652600000|2021-11-23 07:30:00|716.62|714.02|715.76|713.16|716.84|714.24|715.34|712.74|0
1637652900000|2021-11-23 07:35:00|715.55|712.95|713.62|711.02|716.19|713.59|711.06|708.46|0
1637653200000|2021-11-23 07:40:00|713.41|710.81|717.47|714.87|718.33|715.73|712.98|710.38|0
1637653500000|2021-11-23 07:45:00|717.26|714.66|716.61|714.01|717.69|715.09|715.97|713.37|0
1637653800000|2021-11-23 07:50:00|716.4|713.8|720.9|718.3|721.33|718.73|716.4|713.8|0
1637654100000|2021-11-23 07:55:00|721.33|718.73|720.1|717.5|722.61|720.01|719.67|717.07|0
1637654400000|2021-11-23 08:00:00|719.78|717.18|719.03|716.43|722.25|719.65|718.81|716.21|0
1637654700000|2021-11-23 08:05:00|718.72|716.52|718.77|716.57|718.99|716.79|715.83|713.63|0
1637655000000|2021-11-23 08:10:00|718.56|716.36|717.49|715.29|721.45|719.25|716.2|714|0
1637655300000|2021-11-23 08:15:00|717.92|715.72|717.06|714.86|720.27|718.07|716.42|714.22|0
1637655600000|2021-11-23 08:20:00|717.27|715.07|715.66|713.46|718.34|716.14|714.28|712.08|0
1637655900000|2021-11-23 08:25:00|715.77|713.57|711.71|709.51|715.98|713.78|711.28|709.08|0
1637656200000|2021-11-23 08:30:00|711.28|709.08|712.3|710.1|712.94|710.74|706.24|704.04|0
1637656500000|2021-11-23 08:35:00|712.51|710.31|714.22|712.02|716.14|713.94|712.08|709.88|0
1637656800000|2021-11-23 08:40:00|714|711.8|714.43|712.23|714.43|712.23|711.66|709.46|0
1637657100000|2021-11-23 08:45:00|714|711.8|711.23|709.03|715.5|713.3|710.59|708.39|0
1637657400000|2021-11-23 08:50:00|711.33|709.13|715.85|713.65|716.28|714.08|711.23|709.03|0
1637657700000|2021-11-23 08:55:00|716.07|713.87|717.45|715.25|717.56|715.36|714.14|711.94|0
1637658000000|2021-11-23 09:00:00|717.35|715.15|715.85|713.65|719.49|717.29|715.74|713.54|0
1637658300000|2021-11-23 09:05:00|715.74|713.54|714.78|712.58|716.49|714.29|714.35|712.15|0
1637658600000|2021-11-23 09:10:00|714.99|712.79|715.84|713.64|715.84|713.64|713.49|711.29|0
1637658900000|2021-11-23 09:15:00|715.63|713.43|718.83|716.63|719.69|717.49|714.56|712.36|0
1637659200000|2021-11-23 09:20:00|718.94|716.74|721.62|719.42|721.62|719.42|718.19|715.99|0
1637659500000|2021-11-23 09:25:00|721.4|719.2|718.62|716.42|721.4|719.2|718.4|716.2|0
1637659800000|2021-11-23 09:30:00|718.83|716.63|718.61|716.41|720.11|717.91|717.54|715.34|0
1637660100000|2021-11-23 09:35:00|718.83|716.63|721.39|719.19|722.68|720.48|718.4|716.2|0
1637660400000|2021-11-23 09:40:00|721.18|718.98|721.61|719.41|722.89|720.69|721.18|718.98|0
1637660700000|2021-11-23 09:45:00|721.39|719.19|723.75|721.55|726.75|724.55|721.39|719.19|0
1637661000000|2021-11-23 09:50:00|724.18|721.98|722.89|720.69|725.25|723.05|722.67|720.47|0
1637661300000|2021-11-23 09:55:00|723.1|720.9|723.95|721.75|723.95|721.75|721.59|719.39|0
1637661600000|2021-11-23 10:00:00|724.17|721.97|724.6|722.4|725.46|723.26|723.95|721.75|0
1637661900000|2021-11-23 10:05:00|724.81|722.61|724.59|722.39|725.46|723.26|724.16|721.96|0
1637662200000|2021-11-23 10:10:00|724.81|722.61|726.31|724.11|726.74|724.54|724.59|722.39|0
1637662500000|2021-11-23 10:15:00|726.53|724.33|726.96|724.76|728.03|725.83|726.31|724.11|0
1637662800000|2021-11-23 10:20:00|727.06|724.86|726.31|724.11|727.27|725.07|726.31|724.11|0
1637663100000|2021-11-23 10:25:00|726.52|724.32|725.66|723.46|726.84|724.64|725.44|723.24|0
1637663400000|2021-11-23 10:30:00|725.87|723.67|724.8|722.6|726.09|723.89|724.37|722.17|0
1637663700000|2021-11-23 10:35:00|725.01|722.81|725.44|723.24|726.4|724.2|724.8|722.6|0
1637664000000|2021-11-23 10:40:00|725.65|723.45|726.83|724.63|728.02|725.82|725.65|723.45|0
1637664300000|2021-11-23 10:45:00|727.16|724.96|724.36|722.16|727.16|724.96|724.36|722.16|0
1637664600000|2021-11-23 10:50:00|724.46|722.26|726.08|723.88|726.51|724.31|724.36|722.16|0
1637664900000|2021-11-23 10:55:00|725.97|723.77|723.71|721.51|726.72|724.52|723.71|721.51|0
1637665200000|2021-11-23 11:00:00|724.35|722.15|722.42|720.22|725.21|723.01|721.56|719.36|0
1637665500000|2021-11-23 11:05:00|722.52|720.32|720.91|718.71|723.71|721.51|720.91|718.71|0
1637665800000|2021-11-23 11:10:00|720.7|718.5|719.41|717.21|720.7|718.5|718.34|716.14|0
1637666100000|2021-11-23 11:15:00|720.05|717.85|720.48|718.28|720.69|718.49|717.47|715.27|0
1637666400000|2021-11-23 11:20:00|720.69|718.49|720.9|718.7|723.05|720.85|720.47|718.27|0
1637666700000|2021-11-23 11:25:00|721.12|718.92|722.62|720.42|723.48|721.28|720.47|718.27|0
1637667000000|2021-11-23 11:30:00|722.84|720.64|722.56|720.36|723.87|721.67|722.27|720.07|0
1637667300000|2021-11-23 11:35:00|722.35|720.15|723.85|721.65|723.85|721.65|722.13|719.93|0
1637667600000|2021-11-23 11:40:00|723.64|721.44|723.85|721.65|724.5|722.3|723.2|721|0
1637667900000|2021-11-23 11:45:00|724.06|721.86|725.35|723.15|726.32|724.12|724.06|721.86|0
1637668200000|2021-11-23 11:50:00|725.57|723.37|727.5|725.3|727.72|725.52|725.57|723.37|0
1637668500000|2021-11-23 11:55:00|727.29|725.09|725.99|723.79|728.58|726.38|725.78|723.58|0
1637668800000|2021-11-23 12:00:00|726.31|724.11|726.42|724.22|727.07|724.87|726.21|724.01|0
1637669100000|2021-11-23 12:05:00|725.99|723.79|728.79|726.59|729.86|727.66|725.99|723.79|0
1637669400000|2021-11-23 12:10:00|728.35|726.15|726.73|724.53|728.35|726.15|726.09|723.89|0
1637669700000|2021-11-23 12:15:00|726.85|724.65|724.8|722.6|726.85|724.65|724.69|722.49|0
1637670000000|2021-11-23 12:20:00|724.48|722.28|726.84|724.64|728.13|725.93|724.48|722.28|0
1637670300000|2021-11-23 12:25:00|727.06|724.86|724.9|722.7|727.49|725.29|724.9|722.7|0
1637670600000|2021-11-23 12:30:00|724.69|722.49|724.57|722.37|724.9|722.7|722.54|720.34|0
1637670900000|2021-11-23 12:35:00|724.47|722.27|725.65|723.45|726.41|724.21|724.47|722.27|0
1637671200000|2021-11-23 12:40:00|725.76|723.56|725.97|723.77|726.62|724.42|725.21|723.01|0
1637671500000|2021-11-23 12:45:00|726.19|723.99|723.82|721.62|726.4|724.2|723.71|721.51|0
1637671800000|2021-11-23 12:50:00|723.6|721.4|724.89|722.69|725.32|723.12|723.17|720.97|0
1637672100000|2021-11-23 12:55:00|724.56|722.36|724.89|722.69|725.53|723.33|724.24|722.04|0
1637672400000|2021-11-23 13:00:00|724.67|722.47|727.25|725.05|727.25|725.05|724.03|721.83|0
1637672700000|2021-11-23 13:05:00|727.04|724.84|725.53|723.33|727.9|725.7|725.31|723.11|0
1637673000000|2021-11-23 13:10:00|725.1|722.9|726.03|723.83|726.03|723.83|724.88|722.68|0
1637673300000|2021-11-23 13:15:00|726.46|724.26|727.32|725.12|727.54|725.34|726.03|723.83|0
1637673600000|2021-11-23 13:20:00|727.11|724.91|726.67|724.47|727.75|725.55|725.17|722.97|0
1637673900000|2021-11-23 13:25:00|726.89|724.69|728.18|725.98|728.18|725.98|726.03|723.83|0
1637674200000|2021-11-23 13:30:00|727.96|725.76|727.1|724.9|728.39|726.19|725.81|723.61|0
1637674500000|2021-11-23 13:35:00|727.31|725.11|728.39|726.19|728.82|726.62|727.1|724.9|0
1637674800000|2021-11-23 13:40:00|728.17|725.97|728.81|726.61|729.68|727.48|727.31|725.11|0
1637675100000|2021-11-23 13:45:00|728.6|726.4|728.27|726.07|729.46|727.26|727.95|725.75|0
1637675400000|2021-11-23 13:50:00|728.38|726.18|727.3|725.1|729.46|727.26|727.09|724.89|0
1637675700000|2021-11-23 13:55:00|727.09|724.89|727.4|725.2|728.38|726.18|727.09|724.89|0
1637676000000|2021-11-23 14:00:00|727.52|725.32|728.16|725.96|728.38|726.18|726.87|724.67|0
1637676300000|2021-11-23 14:05:00|727.94|725.74|726.87|724.67|728.37|726.17|726.87|724.67|0
1637676600000|2021-11-23 14:10:00|727.3|725.1|728.15|725.95|728.37|726.17|727.08|724.88|0
1637676900000|2021-11-23 14:15:00|728.37|726.17|727.94|725.74|728.37|726.17|727.29|725.09|0
1637677200000|2021-11-23 14:20:00|727.72|725.52|728.15|725.95|728.37|726.17|727.72|725.52|0
1637677500000|2021-11-23 14:25:00|728.36|726.16|725.14|722.94|728.36|726.16|724.71|722.51|0
1637677800000|2021-11-23 14:30:00|725.57|723.37|720.19|717.99|729.44|727.24|720.19|717.99|0
1637678100000|2021-11-23 14:35:00|719.44|717.24|723.84|721.64|725.35|723.15|717.62|715.42|0
1637678400000|2021-11-23 14:40:00|723.2|721|729.86|727.66|732.02|729.82|722.77|720.57|0
1637678700000|2021-11-23 14:45:00|729.65|727.45|736.55|734.35|738.28|736.08|729.65|727.45|0
1637679000000|2021-11-23 14:50:00|736.11|733.91|739.79|737.59|740|737.8|735.03|732.83|0
1637679300000|2021-11-23 14:55:00|739.57|737.37|737.16|734.96|741.33|739.13|737.16|734.96|0
1637679600000|2021-11-23 15:00:00|736.51|734.31|732.99|730.79|737.81|735.61|729.78|727.58|0
1637679900000|2021-11-23 15:05:00|732.77|730.57|722.65|720.45|734.07|731.87|720.51|718.31|0
1637680200000|2021-11-23 15:10:00|723.08|720.88|722.65|720.45|726.95|724.75|719.64|717.44|0
1637680500000|2021-11-23 15:15:00|723.72|721.52|724.37|722.17|727.16|724.96|723.08|720.88|0
1637680800000|2021-11-23 15:20:00|725.33|723.13|722.22|720.02|725.33|723.13|721.14|718.94|0
1637681100000|2021-11-23 15:25:00|722.43|720.23|716.21|714.01|723.29|721.09|714.93|712.73|0
1637681400000|2021-11-23 15:30:00|716.43|714.23|716.85|714.65|721.14|718.94|714.5|712.3|0
1637681700000|2021-11-23 15:35:00|716.64|714.44|714.92|712.72|717.92|715.72|713|710.8|0
1637682000000|2021-11-23 15:40:00|715.14|712.94|713.21|711.01|716.64|714.44|713|710.8|0
1637682300000|2021-11-23 15:45:00|713|710.8|716.08|713.88|717.48|715.28|712.78|710.58|0
1637682600000|2021-11-23 15:50:00|715.87|713.67|711.81|709.61|718.01|715.81|711.81|709.61|0
1637682900000|2021-11-23 15:55:00|712.02|709.82|707.96|705.76|712.02|709.82|707.54|705.34|0
1637683200000|2021-11-23 16:00:00|707.75|705.55|707.32|705.12|710.31|708.11|702.52|700.32|0
1637683500000|2021-11-23 16:05:00|707.11|704.91|710.3|708.1|710.52|708.32|705.61|703.41|0
1637683800000|2021-11-23 16:10:00|710.09|707.89|716.67|714.47|717.73|715.53|710.09|707.89|0
1637684100000|2021-11-23 16:15:00|716.24|714.04|717.52|715.32|720.94|718.74|715.81|713.61|0
1637684400000|2021-11-23 16:20:00|717.3|715.1|719.23|717.03|719.23|717.03|716.88|714.68|0
1637684700000|2021-11-23 16:25:00|718.8|716.6|721.37|719.17|724.58|722.38|718.8|716.6|0
1637685000000|2021-11-23 16:30:00|721.15|718.95|717.08|714.88|725.01|722.81|717.08|714.88|0
1637685300000|2021-11-23 16:35:00|717.3|715.1|720.93|718.73|722|719.8|714.73|712.53|0
1637685600000|2021-11-23 16:40:00|721.36|719.16|716.01|713.81|722.43|720.23|716.01|713.81|0
1637685900000|2021-11-23 16:45:00|716.22|714.02|723.64|721.44|725|722.8|714.73|712.53|0
1637686200000|2021-11-23 16:50:00|724.07|721.87|717.75|715.55|724.93|722.73|717.75|715.55|0
1637686500000|2021-11-23 16:55:00|718.17|715.97|717.74|715.54|720.53|718.33|716.67|714.47|0
1637686800000|2021-11-23 17:00:00|717.32|715.12|711.97|709.77|719.03|716.83|710.69|708.49|0
1637687100000|2021-11-23 17:05:00|711.11|708.91|713.25|711.05|714.53|712.33|710.69|708.49|0
1637687400000|2021-11-23 17:10:00|713.89|711.69|708.98|706.78|716.24|714.04|708.98|706.78|0
1637687700000|2021-11-23 17:15:00|709.83|707.63|713.03|710.83|713.88|711.68|709.4|707.2|0
1637688000000|2021-11-23 17:20:00|713.24|711.04|718.59|716.39|718.59|716.39|712.6|710.4|0
1637688300000|2021-11-23 17:25:00|718.8|716.6|718.8|716.6|721.37|719.17|717.3|715.1|0
1637688600000|2021-11-23 17:30:00|718.59|716.39|717.3|715.1|721.8|719.6|717.08|714.88|0
1637688900000|2021-11-23 17:35:00|717.51|715.31|718.15|715.95|720.51|718.31|717.51|715.31|0
1637689200000|2021-11-23 17:40:00|718.37|716.17|714.94|712.74|719.87|717.67|713.87|711.67|0
1637689500000|2021-11-23 17:45:00|714.73|712.53|715.58|713.38|717.51|715.31|713.44|711.24|0
1637689800000|2021-11-23 17:50:00|714.72|712.52|713.44|711.24|717.29|715.09|713.44|711.24|0
1637690100000|2021-11-23 17:55:00|713.23|711.03|711.73|709.53|714.29|712.09|710.02|707.82|0
1637690400000|2021-11-23 18:00:00|711.51|709.31|713.43|711.23|715.57|713.37|709.59|707.39|0
1637690700000|2021-11-23 18:05:00|713.01|710.81|712.79|710.59|714.93|712.73|711.72|709.52|0
1637691000000|2021-11-23 18:10:00|712.36|710.16|712.95|710.75|713.59|711.39|709.33|707.13|0
1637691300000|2021-11-23 18:15:00|713.37|711.17|708.68|706.48|714.87|712.67|708.47|706.27|0
1637691600000|2021-11-23 18:20:00|709.11|706.91|712.3|710.1|713.8|711.6|709.11|706.91|0
1637691900000|2021-11-23 18:25:00|712.09|709.89|711.45|709.25|715.08|712.88|710.59|708.39|0
1637692200000|2021-11-23 18:30:00|710.81|708.61|708.46|706.26|711.45|709.25|708.25|706.05|0
1637692500000|2021-11-23 18:35:00|709.1|706.9|709.95|707.75|711.23|709.03|707.39|705.19|0
1637692800000|2021-11-23 18:40:00|709.74|707.54|708.88|706.68|712.08|709.88|708.67|706.47|0
1637693100000|2021-11-23 18:45:00|708.67|706.47|715.06|712.86|716.99|714.79|708.67|706.47|0
1637693400000|2021-11-23 18:50:00|715.28|713.08|723.41|721.21|723.41|721.21|715.28|713.08|0
1637693700000|2021-11-23 18:55:00|723.19|720.99|718.48|716.28|724.05|721.85|717.41|715.21|0
1637694000000|2021-11-23 19:00:00|718.69|716.49|717.3|715.1|721.9|719.7|716.98|714.78|0
1637694300000|2021-11-23 19:05:00|717.41|715.21|719.54|717.34|721.69|719.49|716.77|714.57|0
1637694600000|2021-11-23 19:10:00|719.33|717.13|718.69|716.49|720.83|718.63|718.05|715.85|0
1637694900000|2021-11-23 19:15:00|719.11|716.91|712.91|710.71|719.11|716.91|712.49|710.29|0
1637695200000|2021-11-23 19:20:00|713.13|710.93|716.33|714.13|718.68|716.48|713.13|710.93|0
1637695500000|2021-11-23 19:25:00|716.12|713.92|716.54|714.34|719.32|717.12|715.69|713.49|0
1637695800000|2021-11-23 19:30:00|716.33|714.13|713.76|711.56|719.32|717.12|712.69|710.49|0
1637696100000|2021-11-23 19:35:00|714.19|711.99|716.75|714.55|719.32|717.12|713.97|711.77|0
1637696400000|2021-11-23 19:40:00|716.96|714.76|719.96|717.76|719.96|717.76|716.32|714.12|0
1637696700000|2021-11-23 19:45:00|719.74|717.54|728.1|725.9|728.53|726.33|718.99|716.79|0
1637697000000|2021-11-23 19:50:00|728.32|726.12|729.64|727.44|731.37|729.17|723.81|721.61|0
1637697300000|2021-11-23 19:55:00|729.43|727.23|728.99|726.79|731.15|728.95|726.63|724.43|0
1637697600000|2021-11-23 20:00:00|729.21|727.01|725.87|723.67|729.42|727.22|724.05|721.85|0
1637697900000|2021-11-23 20:05:00|726.63|724.43|731.14|728.94|731.79|729.59|726.63|724.43|0
1637698200000|2021-11-23 20:10:00|730.93|728.73|730.28|728.08|730.93|728.73|728.34|726.14|0
1637698500000|2021-11-23 20:15:00|730.71|728.51|725.97|723.77|731.79|729.59|725.97|723.77|0
1637698800000|2021-11-23 20:20:00|725.76|723.56|726.83|724.63|727.69|725.49|724.9|722.7|0
1637699100000|2021-11-23 20:25:00|727.26|725.06|726.18|723.98|730.7|728.5|725.97|723.77|0
1637699400000|2021-11-23 20:30:00|725.97|723.77|727.9|725.7|730.49|728.29|725.97|723.77|0
1637699700000|2021-11-23 20:35:00|727.69|725.49|730.7|728.5|732.85|730.65|726.18|723.98|0
1637700000000|2021-11-23 20:40:00|731.34|729.14|732.63|730.43|734.36|732.16|731.13|728.93|0
1637700300000|2021-11-23 20:45:00|732.42|730.22|729.62|727.42|733.38|731.18|728.54|726.34|0
1637700600000|2021-11-23 20:50:00|731.34|729.14|734.3|732.1|738.61|736.41|731.34|729.14|0
1637700900000|2021-11-23 20:55:00|734.4|732.2|736.09|733.89|737.82|735.62|733|730.8|0
1637701200000|2021-11-23 21:00:00|735.01|732.81|731.57|729.37|735.01|732.81|731.57|729.37|0
1637701500000|2021-11-23 21:05:00|731.78|729.58|730.49|728.29|732.64|730.44|730.27|728.07|0
1637701800000|2021-11-23 21:10:00|730.27|728.07|728.77|726.57|731.35|729.15|728.77|726.57|0
1637702100000|2021-11-23 21:15:00|729.93|727.33|730.9|728.3|731.98|729.38|729.93|727.33|0
1637702400000|2021-11-23 21:20:00|731.11|728.51|730.04|727.44|731.97|729.37|730.04|727.44|0
1637702700000|2021-11-23 21:25:00|730.78|728.18|731.11|728.51|731.32|728.72|730.03|727.43|0
1637703000000|2021-11-23 21:30:00|731.54|728.94|731.75|729.15|731.97|729.37|730.68|728.08|0
1637703300000|2021-11-23 21:35:00|731.97|729.37|731.53|728.93|732.61|730.01|731.53|728.93|0
1637703600000|2021-11-23 21:40:00|731.75|729.15|732.93|730.33|733.25|730.65|731.75|729.15|0
1637703900000|2021-11-23 21:45:00|733.04|730.44|733.04|730.44|733.25|730.65|732.61|730.01|0
1637704200000|2021-11-23 21:50:00|732.82|730.22|732.82|730.22|733.9|731.3|732.82|730.22|0
1637704500000|2021-11-23 21:55:00|732.92|730.32|733.56|730.96|733.89|731.29|732.82|730.22|0
1637704800000|2021-11-23 22:00:00|733.73|731.13|733.29|730.69|733.73|731.13|733.25|730.65|0
1637705100000|2021-11-23 22:05:00|733.47|730.87|733.28|730.68|733.47|730.87|733.12|730.52|0
1637705400000|2021-11-23 22:10:00|733.34|730.74|733.19|730.59|733.4|730.8|733.19|730.59|0
1637705700000|2021-11-23 22:15:00|733.4|730.8|733.4|730.8|733.4|730.8|733.34|730.74|0
1637706000000|2021-11-23 22:20:00|733.46|730.86|733.62|731.02|733.62|731.02|733.46|730.86|0
1637706300000|2021-11-23 22:25:00|733.72|731.12|733.86|731.26|733.86|731.26|733.43|730.83|0
1637706600000|2021-11-23 22:30:00|733.64|731.04|733.86|731.26|733.86|731.26|733.64|731.04|0
1637706900000|2021-11-23 22:35:00|733.62|731.02|733.67|731.07|733.67|731.07|733.43|730.83|0
1637707200000|2021-11-23 22:40:00|733.58|730.98|733.39|730.79|733.73|731.13|732.91|730.31|0
1637707500000|2021-11-23 22:45:00|733.42|730.82|733.23|730.63|733.42|730.82|733.23|730.63|0
1637707800000|2021-11-23 22:50:00|733.4|730.8|733.4|730.8|733.4|730.8|733.37|730.77|0
1637708100000|2021-11-23 22:55:00|733.43|730.83|733.36|730.76|733.59|730.99|733.36|730.76|0
1637708400000|2021-11-23 23:00:00|734.61|732.01|733.43|730.83|735.16|732.56|733.43|730.83|0
1637708700000|2021-11-23 23:05:00|733.65|731.05|732.14|729.54|733.86|731.26|731.71|729.11|0
1637709000000|2021-11-23 23:10:00|732.35|729.75|733.1|730.5|733.1|730.5|731.92|729.32|0
1637709300000|2021-11-23 23:15:00|733.21|730.61|734.93|732.33|734.93|732.33|733.21|730.61|0
1637709600000|2021-11-23 23:20:00|735.15|732.55|734.71|732.11|735.15|732.55|734.6|732|0
1637709900000|2021-11-23 23:25:00|735.14|732.54|734.71|732.11|735.57|732.97|734.71|732.11|0
1637710200000|2021-11-23 23:30:00|734.93|732.33|732.77|730.17|734.93|732.33|732.55|729.95|0
1637710500000|2021-11-23 23:35:00|732.34|729.74|732.34|729.74|732.77|730.17|732.12|729.52|0
1637710800000|2021-11-23 23:40:00|732.12|729.52|732.76|730.16|732.76|730.16|731.69|729.09|0
1637711100000|2021-11-23 23:45:00|732.55|729.95|732.12|729.52|733.41|730.81|731.9|729.3|0
1637711400000|2021-11-23 23:50:00|731.9|729.3|731.68|729.08|731.9|729.3|731.25|728.65|0
1637711700000|2021-11-23 23:55:00|731.57|728.97|731.47|728.87|732.11|729.51|730.82|728.22|0
1637712000000|2021-11-24 00:00:00|731.68|729.08|734.91|732.31|735.34|732.74|731.68|729.08|0
1637712300000|2021-11-24 00:05:00|735.12|732.52|734.91|732.31|735.99|733.39|734.69|732.09|0
1637712600000|2021-11-24 00:10:00|735.12|732.52|735.34|732.74|735.98|733.38|735.12|732.52|0
1637712900000|2021-11-24 00:15:00|735.55|732.95|734.69|732.09|735.98|733.38|734.69|732.09|0
1637713200000|2021-11-24 00:20:00|734.47|731.87|733.82|731.22|734.9|732.3|733.82|731.22|0
1637713500000|2021-11-24 00:25:00|734.04|731.44|734.68|732.08|734.68|732.08|733.6|731|0
1637713800000|2021-11-24 00:30:00|734.47|731.87|733.39|730.79|734.68|732.08|733.17|730.57|0
1637714100000|2021-11-24 00:35:00|733.17|730.57|732.95|730.35|733.6|731|732.74|730.14|0
1637714400000|2021-11-24 00:40:00|733.17|730.57|732.74|730.14|734.03|731.43|732.74|730.14|0
1637714700000|2021-11-24 00:45:00|732.95|730.35|732.73|730.13|733.17|730.57|732.52|729.92|0
1637715000000|2021-11-24 00:50:00|732.52|729.92|734.45|731.85|734.45|731.85|732.3|729.7|0
1637715300000|2021-11-24 00:55:00|734.67|732.07|733.8|731.2|734.67|732.07|733.8|731.2|0
1637715600000|2021-11-24 01:00:00|734.02|731.42|734.23|731.63|735.96|733.36|733.8|731.2|0
1637715900000|2021-11-24 01:05:00|734.02|731.42|734.02|731.42|734.66|732.06|734.02|731.42|0
1637716200000|2021-11-24 01:10:00|733.8|731.2|733.8|731.2|734.23|731.63|733.8|731.2|0
1637716500000|2021-11-24 01:15:00|734.01|731.41|735.62|733.02|735.95|733.35|734.01|731.41|0
1637716800000|2021-11-24 01:20:00|735.73|733.13|735.3|732.7|736.17|733.57|735.09|732.49|0
1637717100000|2021-11-24 01:25:00|735.73|733.13|735.95|733.35|735.95|733.35|734.87|732.27|0
1637717400000|2021-11-24 01:30:00|735.51|732.91|736.37|733.77|736.59|733.99|735.51|732.91|0
1637717700000|2021-11-24 01:35:00|736.16|733.56|735.73|733.13|736.81|734.21|735.29|732.69|0
1637718000000|2021-11-24 01:40:00|735.51|732.91|735.51|732.91|735.73|733.13|735.08|732.48|0
1637718300000|2021-11-24 01:45:00|735.72|733.12|735.72|733.12|736.15|733.55|735.51|732.91|0
1637718600000|2021-11-24 01:50:00|735.94|733.34|736.36|733.76|736.37|733.77|735.93|733.33|0
1637718900000|2021-11-24 01:55:00|736.15|733.55|735.72|733.12|736.36|733.76|735.28|732.68|0
1637719200000|2021-11-24 02:00:00|735.5|732.9|732.48|729.88|735.5|732.9|732.05|729.45|0
1637719500000|2021-11-24 02:05:00|732.27|729.67|732.15|729.55|733.34|730.74|731.83|729.23|0
1637719800000|2021-11-24 02:10:00|732.05|729.45|731.4|728.8|732.69|730.09|731.29|728.69|0
1637720100000|2021-11-24 02:15:00|731.62|729.02|731.83|729.23|732.04|729.44|731.4|728.8|0
1637720400000|2021-11-24 02:20:00|731.61|729.01|731.18|728.58|732.26|729.66|731.18|728.58|0
1637720700000|2021-11-24 02:25:00|731.4|728.8|731.82|729.22|732.47|729.87|731.18|728.58|0
1637721000000|2021-11-24 02:30:00|731.61|729.01|732.47|729.87|732.68|730.08|731.61|729.01|0
1637721300000|2021-11-24 02:35:00|732.25|729.65|732.35|729.75|732.68|730.08|732.03|729.43|0
1637721600000|2021-11-24 02:40:00|732.46|729.86|732.03|729.43|732.68|730.08|731.6|729|0
1637721900000|2021-11-24 02:45:00|731.92|729.32|731.81|729.21|732.25|729.65|731.81|729.21|0
1637722200000|2021-11-24 02:50:00|732.03|729.43|732.24|729.64|732.67|730.07|731.81|729.21|0
1637722500000|2021-11-24 02:55:00|732.03|729.43|732.02|729.42|732.24|729.64|731.59|728.99|0
1637722800000|2021-11-24 03:00:00|732.13|729.53|728.58|725.98|732.45|729.85|728.58|725.98|0
1637723100000|2021-11-24 03:05:00|728.15|725.55|728.79|726.19|729.22|726.62|727.72|725.12|0
1637723400000|2021-11-24 03:10:00|728.58|725.98|729.22|726.62|729.44|726.84|728.36|725.76|0
1637723700000|2021-11-24 03:15:00|729.43|726.83|729.65|727.05|730.08|727.48|729.22|726.62|0
1637724000000|2021-11-24 03:20:00|729.75|727.15|730.51|727.91|730.94|728.34|729.65|727.05|0
1637724300000|2021-11-24 03:25:00|730.29|727.69|731.58|728.98|731.79|729.19|730.29|727.69|0
1637724600000|2021-11-24 03:30:00|731.36|728.76|730.93|728.33|731.58|728.98|730.93|728.33|0
1637724900000|2021-11-24 03:35:00|730.72|728.12|730.93|728.33|731.79|729.19|730.72|728.12|0
1637725200000|2021-11-24 03:40:00|730.71|728.11|730.28|727.68|730.93|728.33|730.28|727.68|0
1637725500000|2021-11-24 03:45:00|730.07|727.47|729.85|727.25|730.07|727.47|729.63|727.03|0
1637725800000|2021-11-24 03:50:00|729.63|727.03|730.28|727.68|730.71|728.11|729.63|727.03|0
1637726100000|2021-11-24 03:55:00|730.49|727.89|730.06|727.46|730.49|727.89|729.84|727.24|0
1637726400000|2021-11-24 04:00:00|729.84|727.24|728.55|725.95|730.06|727.46|728.55|725.95|0
1637726700000|2021-11-24 04:05:00|728.33|725.73|728.12|725.52|728.33|725.73|727.26|724.66|0
1637727000000|2021-11-24 04:10:00|728.33|725.73|725.97|723.37|728.33|725.73|725.97|723.37|0
1637727300000|2021-11-24 04:15:00|725.75|723.15|726.5|723.9|726.5|723.9|725.54|722.94|0
1637727600000|2021-11-24 04:20:00|726.39|723.79|725.96|723.36|726.61|724.01|725.53|722.93|0
1637727900000|2021-11-24 04:25:00|726.18|723.58|727.03|724.43|727.03|724.43|725.96|723.36|0
1637728200000|2021-11-24 04:30:00|726.82|724.22|726.82|724.22|727.25|724.65|726.39|723.79|0
1637728500000|2021-11-24 04:35:00|727.03|724.43|727.46|724.86|727.89|725.29|726.82|724.22|0
1637728800000|2021-11-24 04:40:00|727.35|724.75|727.46|724.86|727.89|725.29|727.35|724.75|0
1637729100000|2021-11-24 04:45:00|727.24|724.64|727.88|725.28|727.88|725.28|726.81|724.21|0
1637729400000|2021-11-24 04:50:00|728.1|725.5|727.88|725.28|728.31|725.71|727.67|725.07|0
1637729700000|2021-11-24 04:55:00|728.1|725.5|727.45|724.85|728.1|725.5|727.23|724.63|0
1637730000000|2021-11-24 05:00:00|727.23|724.63|728.74|726.14|728.95|726.35|727.23|724.63|0
1637730300000|2021-11-24 05:05:00|728.95|726.35|728.95|726.35|729.6|727|728.73|726.13|0
1637730600000|2021-11-24 05:10:00|729.05|726.45|730.24|727.64|730.24|727.64|728.52|725.92|0
1637730900000|2021-11-24 05:15:00|730.12|727.52|730.02|727.42|730.88|728.28|729.8|727.2|0
1637731200000|2021-11-24 05:20:00|730.12|727.52|730.02|727.42|730.55|727.95|729.8|727.2|0
1637731500000|2021-11-24 05:25:00|730.12|727.52|730.87|728.27|731.09|728.49|729.69|727.09|0
1637731800000|2021-11-24 05:30:00|731.09|728.49|733.46|730.86|733.99|731.39|731.09|728.49|0
1637732100000|2021-11-24 05:35:00|733.24|730.64|733.45|730.85|733.67|731.07|732.91|730.31|0
1637732400000|2021-11-24 05:40:00|733.67|731.07|734.31|731.71|734.31|731.71|733.24|730.64|0
1637732700000|2021-11-24 05:45:00|734.2|731.6|734.1|731.5|734.85|732.25|733.88|731.28|0
1637733000000|2021-11-24 05:50:00|733.88|731.28|735.39|732.79|735.6|733|733.66|731.06|0
1637733300000|2021-11-24 05:55:00|735.17|732.57|736.03|733.43|736.03|733.43|735.06|732.46|0
1637733600000|2021-11-24 06:00:00|735.82|733.22|737.32|734.72|737.54|734.94|735.38|732.78|0
1637733900000|2021-11-24 06:05:00|737.11|734.51|736.24|733.64|737.11|734.51|735.38|732.78|0
1637734200000|2021-11-24 06:10:00|736.13|733.53|736.67|734.07|736.89|734.29|736.03|733.43|0
1637734500000|2021-11-24 06:15:00|736.89|734.29|737.32|734.72|737.75|735.15|736.89|734.29|0
1637734800000|2021-11-24 06:20:00|737.63|735.03|737.53|734.93|737.75|735.15|737.31|734.71|0
1637735100000|2021-11-24 06:25:00|737.31|734.71|737.74|735.14|737.74|735.14|736.88|734.28|0
1637735400000|2021-11-24 06:30:00|737.96|735.36|737.96|735.36|738.17|735.57|737.31|734.71|0
1637735700000|2021-11-24 06:35:00|737.74|735.14|738.39|735.79|738.6|736|737.74|735.14|0
1637736000000|2021-11-24 06:40:00|738.17|735.57|738.81|736.21|739.46|736.86|738.17|735.57|0
1637736300000|2021-11-24 06:45:00|738.6|736|737.4|734.8|738.81|736.21|737.3|734.7|0
1637736600000|2021-11-24 06:50:00|737.52|734.92|737.73|735.13|738.16|735.56|737.3|734.7|0
1637736900000|2021-11-24 06:55:00|737.95|735.35|737.73|735.13|739.03|736.43|737.73|735.13|0
1637737200000|2021-11-24 07:00:00|738.38|735.78|738.59|735.99|739.24|736.64|737.73|735.13|0
1637737500000|2021-11-24 07:05:00|738.69|736.09|739.02|736.42|739.45|736.85|738.59|735.99|0
1637737800000|2021-11-24 07:10:00|739.23|736.63|737.5|734.9|739.23|736.63|737.07|734.47|0
1637738100000|2021-11-24 07:15:00|737.39|734.79|736.64|734.04|737.5|734.9|736.21|733.61|0
1637738400000|2021-11-24 07:20:00|736.42|733.82|735.77|733.17|736.64|734.04|735.34|732.74|0
1637738700000|2021-11-24 07:25:00|735.56|732.96|734.91|732.31|736.2|733.6|734.37|731.77|0
1637739000000|2021-11-24 07:30:00|735.12|732.52|732.75|730.15|735.12|732.52|732.54|729.94|0
1637739300000|2021-11-24 07:35:00|732.54|729.94|733.83|731.23|734.04|731.44|732.1|729.5|0
1637739600000|2021-11-24 07:40:00|734.04|731.44|734.69|732.09|734.69|732.09|733.61|731.01|0
1637739900000|2021-11-24 07:45:00|734.57|731.97|733.18|730.58|734.57|731.97|733.18|730.58|0
1637740200000|2021-11-24 07:50:00|733.82|731.22|733.82|731.22|734.68|732.08|733.39|730.79|0
1637740500000|2021-11-24 07:55:00|733.6|731|733.17|730.57|733.82|731.22|732.52|729.92|0
1637740800000|2021-11-24 08:00:00|733.39|730.79|733.36|730.76|734.23|731.63|731|728.4|0
1637741100000|2021-11-24 08:05:00|733.16|730.96|731.44|729.24|733.91|731.71|731.44|729.24|0
1637741400000|2021-11-24 08:10:00|731.22|729.02|731|728.8|732.3|730.1|730.36|728.16|0
1637741700000|2021-11-24 08:15:00|730.79|728.59|733.8|731.6|733.8|731.6|730.79|728.59|0
1637742000000|2021-11-24 08:20:00|733.59|731.39|734.45|732.25|734.88|732.68|732.08|729.88|0
1637742300000|2021-11-24 08:25:00|734.23|732.03|732.94|730.74|734.66|732.46|731.64|729.44|0
1637742600000|2021-11-24 08:30:00|732.82|730.62|733.68|731.48|734.44|732.24|731.1|728.9|0
1637742900000|2021-11-24 08:35:00|733.58|731.38|732.71|730.51|733.9|731.7|732.07|729.87|0
1637743200000|2021-11-24 08:40:00|732.82|730.62|734.22|732.02|734.22|732.02|732.82|730.62|0
1637743500000|2021-11-24 08:45:00|734.01|731.81|733.79|731.59|734.87|732.67|733.14|730.94|0
1637743800000|2021-11-24 08:50:00|733.68|731.48|732.71|730.51|734|731.8|732.06|729.86|0
1637744100000|2021-11-24 08:55:00|732.81|730.61|732.71|730.51|733.14|730.94|731.85|729.65|0
1637744400000|2021-11-24 09:00:00|732.49|730.29|729.69|727.49|732.92|730.72|729.47|727.27|0
1637744700000|2021-11-24 09:05:00|729.47|727.27|730.98|728.78|731.41|729.21|728.61|726.41|0
1637745000000|2021-11-24 09:10:00|731.19|728.99|730.54|728.34|732.05|729.85|730.11|727.91|0
1637745300000|2021-11-24 09:15:00|730.33|728.13|731.4|729.2|731.62|729.42|728.82|726.62|0
1637745600000|2021-11-24 09:20:00|732.05|729.85|733.77|731.57|733.77|731.57|732.05|729.85|0
1637745900000|2021-11-24 09:25:00|733.99|731.79|733.55|731.35|734.85|732.65|732.91|730.71|0
1637746200000|2021-11-24 09:30:00|733.34|731.14|732.26|730.06|733.34|731.14|731.83|729.63|0
1637746500000|2021-11-24 09:35:00|732.04|729.84|729.67|727.47|732.04|729.84|728.91|726.71|0
1637746800000|2021-11-24 09:40:00|729.24|727.04|727.73|725.53|730.1|727.9|727.09|724.89|0
1637747100000|2021-11-24 09:45:00|728.16|725.96|727.95|725.75|728.16|725.96|725.58|723.38|0
1637747400000|2021-11-24 09:50:00|727.73|725.53|721.72|719.52|727.73|725.53|721.29|719.09|0
1637747700000|2021-11-24 09:55:00|721.5|719.3|722.79|720.59|724.61|722.41|720.43|718.23|0
1637748000000|2021-11-24 10:00:00|722.57|720.37|725.57|723.37|725.89|723.69|721.28|719.08|0
1637748300000|2021-11-24 10:05:00|725.79|723.59|724.07|721.87|726|723.8|723.64|721.44|0
1637748600000|2021-11-24 10:10:00|723.42|721.22|726|723.8|726|723.8|723.21|721.01|0
1637748900000|2021-11-24 10:15:00|725.89|723.69|727.29|725.09|728.36|726.16|725.89|723.69|0
1637749200000|2021-11-24 10:20:00|727.72|725.52|726.64|724.44|727.93|725.73|725.78|723.58|0
1637749500000|2021-11-24 10:25:00|726.85|724.65|725.45|723.25|726.96|724.76|725.35|723.15|0
1637749800000|2021-11-24 10:30:00|725.35|723.15|726.09|723.89|726.42|724.22|724.27|722.07|0
1637750100000|2021-11-24 10:35:00|726.2|724|724.27|722.07|726.63|724.43|724.16|721.96|0
1637750400000|2021-11-24 10:40:00|723.84|721.64|725.12|722.92|725.56|723.36|723.51|721.31|0
1637750700000|2021-11-24 10:45:00|724.8|722.6|721.9|719.7|726.41|724.21|721.9|719.7|0
1637751000000|2021-11-24 10:50:00|721.47|719.27|721.9|719.7|722.55|720.35|720.61|718.41|0
1637751300000|2021-11-24 10:55:00|722.11|719.91|719.11|716.91|722.11|719.91|719|716.8|0
1637751600000|2021-11-24 11:00:00|719.32|717.12|718.89|716.69|719.97|717.77|718.25|716.05|0
1637751900000|2021-11-24 11:05:00|719.11|716.91|719.11|716.91|719.97|717.77|718.25|716.05|0
1637752200000|2021-11-24 11:10:00|718.78|716.58|718.89|716.69|719.96|717.76|718.25|716.05|0
1637752500000|2021-11-24 11:15:00|719.32|717.12|723.11|720.91|723.97|721.77|718.89|716.69|0
1637752800000|2021-11-24 11:20:00|723.21|721.01|722.89|720.69|725.14|722.94|722.03|719.83|0
1637753100000|2021-11-24 11:25:00|722.67|720.47|723.32|721.12|723.96|721.76|722.46|720.26|0
1637753400000|2021-11-24 11:30:00|723.42|721.22|724.28|722.08|724.82|722.62|722.67|720.47|0
1637753700000|2021-11-24 11:35:00|724.39|722.19|725.68|723.48|725.68|723.48|724.39|722.19|0
1637754000000|2021-11-24 11:40:00|725.89|723.69|728.9|726.7|728.9|726.7|725.89|723.69|0
1637754300000|2021-11-24 11:45:00|728.69|726.49|728.57|726.37|729.55|727.35|727.61|725.41|0
1637754600000|2021-11-24 11:50:00|728.68|726.48|726.31|724.11|729.12|726.92|726.31|724.11|0
1637754900000|2021-11-24 11:55:00|726.53|724.33|724.38|722.18|726.53|724.33|724.26|722.06|0
1637755200000|2021-11-24 12:00:00|725.02|722.82|725.02|722.82|727.39|725.19|724.16|721.96|0
1637755500000|2021-11-24 12:05:00|725.23|723.03|722.65|720.45|725.23|723.03|722.44|720.24|0
1637755800000|2021-11-24 12:10:00|722.54|720.34|722.65|720.45|724.15|721.95|722.22|720.02|0
1637756100000|2021-11-24 12:15:00|722.86|720.66|723.94|721.74|724.37|722.17|722.22|720.02|0
1637756400000|2021-11-24 12:20:00|723.72|721.52|721.35|719.15|723.72|721.52|721.35|719.15|0
1637756700000|2021-11-24 12:25:00|721.57|719.37|723.07|720.87|723.93|721.73|721.35|719.15|0
1637757000000|2021-11-24 12:30:00|722.86|720.66|722.85|720.65|723.07|720.87|721.14|718.94|0
1637757300000|2021-11-24 12:35:00|723.07|720.87|724.14|721.94|724.14|721.94|722.21|720.01|0
1637757600000|2021-11-24 12:40:00|723.93|721.73|723.17|720.97|725|722.8|722.2|720|0
1637757900000|2021-11-24 12:45:00|722.85|720.65|719.41|717.21|723.06|720.86|719.2|717|0
1637758200000|2021-11-24 12:50:00|720.16|717.96|721.55|719.35|721.77|719.57|719.41|717.21|0
1637758500000|2021-11-24 12:55:00|721.34|719.14|721.12|718.92|721.98|719.78|720.27|718.07|0
1637758800000|2021-11-24 13:00:00|721.34|719.14|721.55|719.35|722.41|720.21|720.91|718.71|0
1637759100000|2021-11-24 13:05:00|721.34|719.14|722.84|720.64|723.48|721.28|721.34|719.14|0
1637759400000|2021-11-24 13:10:00|723.05|720.85|722.83|720.63|723.27|721.07|722.08|719.88|0
1637759700000|2021-11-24 13:15:00|722.62|720.42|721.11|718.91|723.05|720.85|720.68|718.48|0
1637760000000|2021-11-24 13:20:00|720.9|718.7|722.4|720.2|722.83|720.63|720.47|718.27|0
1637760300000|2021-11-24 13:25:00|722.83|720.63|723.26|721.06|723.47|721.27|721.75|719.55|0
1637760600000|2021-11-24 13:30:00|723.04|720.84|726.27|724.07|726.91|724.71|722.07|719.87|0
1637760900000|2021-11-24 13:35:00|726.7|724.5|717.77|715.57|726.91|724.71|717.24|715.04|0
1637761200000|2021-11-24 13:40:00|717.67|715.47|720.03|717.83|720.24|718.04|717.03|714.83|0
1637761500000|2021-11-24 13:45:00|719.81|717.61|715.95|713.75|719.81|717.61|715.52|713.32|0
1637761800000|2021-11-24 13:50:00|715.74|713.54|713.16|710.96|715.74|713.54|712.31|710.11|0
1637762100000|2021-11-24 13:55:00|713.38|711.18|714.66|712.46|714.87|712.67|712.52|710.32|0
1637762400000|2021-11-24 14:00:00|714.45|712.25|716.37|714.17|716.8|714.6|714.45|712.25|0
1637762700000|2021-11-24 14:05:00|716.16|713.96|715.24|713.04|716.37|714.17|711.23|709.03|0
1637763000000|2021-11-24 14:10:00|715.35|713.15|714.6|712.4|716.1|713.9|712.68|710.48|0
1637763300000|2021-11-24 14:15:00|714.81|712.61|714.81|712.61|715.67|713.47|713.74|711.54|0
1637763600000|2021-11-24 14:20:00|715.03|712.83|715.88|713.68|716.31|714.11|713.74|711.54|0
1637763900000|2021-11-24 14:25:00|716.09|713.89|716.52|714.32|718.02|715.82|715.88|713.68|0
1637764200000|2021-11-24 14:30:00|715.66|713.46|714.8|712.6|717.26|715.06|709.89|707.69|0
1637764500000|2021-11-24 14:35:00|715.66|713.46|713.3|711.1|721.23|719.03|712.88|710.68|0
1637764800000|2021-11-24 14:40:00|712.66|710.46|711.81|709.61|713.95|711.75|709.88|707.68|0
1637765100000|2021-11-24 14:45:00|711.59|709.39|711.05|708.85|715.65|713.45|708.82|706.62|0
1637765400000|2021-11-24 14:50:00|711.16|708.96|710.92|708.72|714.4|712.2|708.81|706.61|0
1637765700000|2021-11-24 14:55:00|711.57|709.37|718.03|715.83|718.14|715.94|711.14|708.94|0
1637766000000|2021-11-24 15:00:00|716.75|714.55|724.78|722.58|726.5|724.3|713.87|711.67|0
1637766300000|2021-11-24 15:05:00|725|722.8|720.06|717.86|726.93|724.73|720.06|717.86|0
1637766600000|2021-11-24 15:10:00|720.49|718.29|719.84|717.64|722.2|720|715.14|712.94|0
1637766900000|2021-11-24 15:15:00|720.27|718.07|720.06|717.86|721.77|719.57|718.77|716.57|0
1637767200000|2021-11-24 15:20:00|720.48|718.28|724.13|721.93|725.42|723.22|718.98|716.78|0
1637767500000|2021-11-24 15:25:00|723.7|721.5|727.13|724.93|728.21|726.01|723.48|721.28|0
1637767800000|2021-11-24 15:30:00|727.56|725.36|724.77|722.57|727.99|725.79|724.55|722.35|0
1637768100000|2021-11-24 15:35:00|724.98|722.78|729.06|726.86|729.49|727.29|724.98|722.78|0
1637768400000|2021-11-24 15:40:00|728.63|726.43|724.12|721.92|729.49|727.29|723.47|721.27|0
1637768700000|2021-11-24 15:45:00|724.55|722.35|724.76|722.56|725.19|722.99|721.97|719.77|0
1637769000000|2021-11-24 15:50:00|724.97|722.77|727.55|725.35|728.63|726.43|724.97|722.77|0
1637769300000|2021-11-24 15:55:00|727.98|725.78|727.33|725.13|730|727.8|726.26|724.06|0
1637769600000|2021-11-24 16:00:00|727.12|724.92|724.96|722.76|728.41|726.21|723.25|721.05|0
1637769900000|2021-11-24 16:05:00|725.39|723.19|727.97|725.77|728.84|726.64|725.18|722.98|0
1637770200000|2021-11-24 16:10:00|728.19|725.99|731.2|729|731.85|729.65|728.19|725.99|0
1637770500000|2021-11-24 16:15:00|731.63|729.43|733.79|731.59|733.79|731.59|730.99|728.79|0
1637770800000|2021-11-24 16:20:00|733.57|731.37|735.95|733.75|735.95|733.75|733.57|731.37|0
1637771100000|2021-11-24 16:25:00|736.16|733.96|735.62|733.42|736.27|734.07|733.89|731.69|0
1637771400000|2021-11-24 16:30:00|736.05|733.85|733.02|730.82|738.43|736.23|733.02|730.82|0
1637771700000|2021-11-24 16:35:00|733.24|731.04|732.81|730.61|734.1|731.9|731.3|729.1|0
1637772000000|2021-11-24 16:40:00|733.02|730.82|734.2|732|734.2|732|731.51|729.31|0
1637772300000|2021-11-24 16:45:00|733.88|731.68|736.26|734.06|736.69|734.49|733.24|731.04|0
1637772600000|2021-11-24 16:50:00|736.47|734.27|735.17|732.97|736.9|734.7|734.53|732.33|0
1637772900000|2021-11-24 16:55:00|735.06|732.86|732.8|730.6|735.17|732.97|731.93|729.73|0
1637773200000|2021-11-24 17:00:00|733.01|730.81|733.23|731.03|733.44|731.24|731.29|729.09|0
1637773500000|2021-11-24 17:05:00|733.01|730.81|732.25|730.05|734.3|732.1|731.5|729.3|0
1637773800000|2021-11-24 17:10:00|732.15|729.95|735.81|733.61|736.03|733.83|732.15|729.95|0
1637774100000|2021-11-24 17:15:00|735.6|733.4|733.43|731.23|735.7|733.5|732.14|729.94|0
1637774400000|2021-11-24 17:20:00|733.22|731.02|731.71|729.51|733.43|731.23|729.98|727.78|0
1637774700000|2021-11-24 17:25:00|731.49|729.29|730.5|728.3|731.71|729.51|729.98|727.78|0
1637775000000|2021-11-24 17:30:00|730.29|728.09|731.79|729.59|732.23|730.03|730.07|727.87|0
1637775300000|2021-11-24 17:35:00|731.58|729.38|734.38|732.18|734.6|732.4|731.58|729.38|0
1637775600000|2021-11-24 17:40:00|734.17|731.97|734.16|731.96|734.81|732.61|732.87|730.67|0
1637775900000|2021-11-24 17:45:00|734.38|732.18|736.75|734.55|736.97|734.77|734.16|731.96|0
1637776200000|2021-11-24 17:50:00|736.97|734.77|737.18|734.98|737.62|735.42|735.46|733.26|0
1637776500000|2021-11-24 17:55:00|737.4|735.2|737.07|734.87|737.4|735.2|735.77|733.57|0
1637776800000|2021-11-24 18:00:00|737.28|735.08|736.2|734|739.45|737.25|735.98|733.78|0
1637777100000|2021-11-24 18:05:00|736.42|734.22|738.14|735.94|738.58|736.38|736.2|734|0
1637777400000|2021-11-24 18:10:00|738.36|736.16|738.36|736.16|739.11|736.91|737.93|735.73|0
1637777700000|2021-11-24 18:15:00|738.58|736.38|738.14|735.94|739.22|737.02|737.71|735.51|0
1637778000000|2021-11-24 18:20:00|738.03|735.83|739.65|737.45|739.87|737.67|737.71|735.51|0
1637778300000|2021-11-24 18:25:00|739.44|737.24|738.57|736.37|740.09|737.89|737.92|735.72|0
1637778600000|2021-11-24 18:30:00|739.22|737.02|738.35|736.15|739.65|737.45|737.92|735.72|0
1637778900000|2021-11-24 18:35:00|738.57|736.37|736.83|734.63|739.43|737.23|735.97|733.77|0
1637779200000|2021-11-24 18:40:00|737.05|734.85|737.26|735.06|738.56|736.36|736.4|734.2|0
1637779500000|2021-11-24 18:45:00|737.05|734.85|737.48|735.28|738.13|735.93|736.18|733.98|0
1637779800000|2021-11-24 18:50:00|737.58|735.38|736.82|734.62|737.91|735.71|736.61|734.41|0
1637780100000|2021-11-24 18:55:00|736.61|734.41|735.52|733.32|736.82|734.62|735.31|733.11|0
1637780400000|2021-11-24 19:00:00|735.41|733.21|735.09|732.89|740.5|738.3|732.71|730.51|0
1637780700000|2021-11-24 19:05:00|735.31|733.11|729.69|727.49|736.6|734.4|729.25|727.05|0
1637781000000|2021-11-24 19:10:00|729.9|727.7|728.61|726.41|730.55|728.35|725.35|723.15|0
1637781300000|2021-11-24 19:15:00|728.83|726.63|733.15|730.95|733.8|731.6|728.18|725.98|0
1637781600000|2021-11-24 19:20:00|733.36|731.16|732.93|730.73|733.58|731.38|731.2|729|0
1637781900000|2021-11-24 19:25:00|733.14|730.94|729.47|727.27|733.58|731.38|728.82|726.62|0
1637782200000|2021-11-24 19:30:00|729.9|727.7|731.19|728.99|733.14|730.94|729.9|727.7|0
1637782500000|2021-11-24 19:35:00|730.98|728.78|731.19|728.99|731.84|729.64|730.33|728.13|0
1637782800000|2021-11-24 19:40:00|731.41|729.21|735.08|732.88|735.3|733.1|729.89|727.69|0
1637783100000|2021-11-24 19:45:00|735.3|733.1|734.91|732.71|737.99|735.79|734.91|732.71|0
1637783400000|2021-11-24 19:50:00|735.34|733.14|736.85|734.65|737.94|735.74|735.34|733.14|0
1637783700000|2021-11-24 19:55:00|737.07|734.87|736.2|734|737.93|735.73|735.98|733.78|0
1637784000000|2021-11-24 20:00:00|735.98|733.78|736.2|734|737.07|734.87|734.25|732.05|0
1637784300000|2021-11-24 20:05:00|736.41|734.21|740.97|738.77|741.18|738.98|735.98|733.78|0
1637784600000|2021-11-24 20:10:00|740.75|738.55|741.62|739.42|741.62|739.42|739.45|737.25|0
1637784900000|2021-11-24 20:15:00|741.83|739.63|742.26|740.06|742.7|740.5|740.53|738.33|0
1637785200000|2021-11-24 20:20:00|742.05|739.85|741.18|738.98|743.35|741.15|741.18|738.98|0
1637785500000|2021-11-24 20:25:00|741.39|739.19|742.48|740.28|743.13|740.93|741.39|739.19|0
1637785800000|2021-11-24 20:30:00|742.69|740.49|739.86|737.66|742.91|740.71|738.66|736.46|0
1637786100000|2021-11-24 20:35:00|739.64|737.44|742.46|740.26|743.33|741.13|739.64|737.44|0
1637786400000|2021-11-24 20:40:00|742.24|740.04|740.72|738.52|742.46|740.26|739.42|737.22|0
1637786700000|2021-11-24 20:45:00|740.5|738.3|739.42|737.22|740.72|738.52|738.12|735.92|0
1637787000000|2021-11-24 20:50:00|740.07|737.87|743.11|740.91|743.98|741.78|740.07|737.87|0
1637787300000|2021-11-24 20:55:00|743.54|741.34|742.67|740.47|743.98|741.78|741.15|738.95|0
1637787600000|2021-11-24 21:00:00|743.32|741.12|743.75|741.55|743.75|741.55|741.37|739.17|0
1637787900000|2021-11-24 21:05:00|743.54|741.34|742.67|740.47|744.19|741.99|742.45|740.25|0
1637788200000|2021-11-24 21:10:00|743.1|740.9|743.75|741.55|744.19|741.99|742.66|740.46|0
1637788500000|2021-11-24 21:15:00|743.73|741.13|743.08|740.48|743.95|741.35|742.86|740.26|0
1637788800000|2021-11-24 21:20:00|742.86|740.26|743.73|741.13|743.73|741.13|742.86|740.26|0
1637789100000|2021-11-24 21:25:00|743.95|741.35|744.16|741.56|744.16|741.56|743.29|740.69|0
1637789400000|2021-11-24 21:30:00|744.38|741.78|744.59|741.99|745.03|742.43|744.38|741.78|0
1637789700000|2021-11-24 21:35:00|744.81|742.21|745.03|742.43|745.03|742.43|744.7|742.1|0
1637790000000|2021-11-24 21:40:00|745.13|742.53|745.24|742.64|745.89|743.29|745.02|742.42|0
1637790300000|2021-11-24 21:45:00|745.02|742.42|744.8|742.2|745.24|742.64|744.59|741.99|0
1637790600000|2021-11-24 21:50:00|745.02|742.42|745.24|742.64|745.45|742.85|744.8|742.2|0
1637790900000|2021-11-24 21:55:00|745.02|742.42|744.47|741.87|745.12|742.52|744.47|741.87|0
1637791200000|2021-11-24 22:00:00|744.41|741.81|744.41|741.81|744.41|741.81|744.12|741.52|0
1637913600000|2021-11-26 08:00:00|686.45|683.07|682.3|678.92|688.73|685.35|682.3|678.92|0
1637913900000|2021-11-26 08:05:00|681.51|678.65|677.06|674.2|682.45|679.59|677.06|674.2|0
1637914200000|2021-11-26 08:10:00|677.48|674.62|684.1|681.24|684.1|681.24|677.27|674.41|0
1637914500000|2021-11-26 08:15:00|683.69|680.83|674.37|671.51|683.69|680.83|672.72|669.86|0
1637914800000|2021-11-26 08:20:00|674.58|671.72|673.85|670.99|677.26|674.4|668.69|665.83|0
1637915100000|2021-11-26 08:25:00|673.75|670.89|675.19|672.33|676.53|673.67|672.3|669.44|0
1637915400000|2021-11-26 08:30:00|675.08|672.22|677.07|674.21|685.62|682.76|674.98|672.12|0
1637915700000|2021-11-26 08:35:00|678.1|675.24|680.87|678.01|680.87|678.01|675.22|672.36|0
1637916000000|2021-11-26 08:40:00|680.67|677.81|686.23|683.37|686.44|683.58|680.67|677.81|0
1637916300000|2021-11-26 08:45:00|685.61|682.75|686.43|683.57|688.5|685.64|684.58|681.72|0
1637916600000|2021-11-26 08:50:00|686.64|683.78|690.35|687.49|691.18|688.32|685.19|682.33|0
1637916900000|2021-11-26 08:55:00|690.56|687.7|694.08|691.22|696.98|694.12|690.35|687.49|0
1637917200000|2021-11-26 09:00:00|694.28|691.42|685.8|682.94|695.11|692.25|684.25|681.39|0
1637917500000|2021-11-26 09:05:00|685.9|683.04|682.71|679.85|688.07|685.21|679.92|677.06|0
1637917800000|2021-11-26 09:10:00|682.91|680.05|688.3|685.44|689.52|686.66|681.68|678.82|0
1637918100000|2021-11-26 09:15:00|688.71|685.85|681.67|678.81|688.71|685.85|680.74|677.88|0
1637918400000|2021-11-26 09:20:00|682.39|679.53|683.12|680.26|687.05|684.19|682.29|679.43|0
1637918700000|2021-11-26 09:25:00|682.91|680.05|678.99|676.13|684.56|681.7|678.57|675.71|0
1637919000000|2021-11-26 09:30:00|678.16|675.3|679.23|676.37|681.8|678.94|677.99|675.13|0
1637919300000|2021-11-26 09:35:00|678.82|675.96|682.94|680.08|682.94|680.08|674.91|672.05|0
1637919600000|2021-11-26 09:40:00|683.14|680.28|682.73|679.87|684.18|681.32|680.97|678.11|0
1637919900000|2021-11-26 09:45:00|682.52|679.66|684.06|681.2|686.86|684|682.31|679.45|0
1637920200000|2021-11-26 09:50:00|683.96|681.1|681.79|678.93|685.71|682.85|679.84|676.98|0
1637920500000|2021-11-26 09:55:00|681.69|678.83|681.48|678.62|683.96|681.1|680.45|677.59|0
1637920800000|2021-11-26 10:00:00|681.69|678.83|687.57|684.71|688.09|685.23|681.07|678.21|0
1637921100000|2021-11-26 10:05:00|687.68|684.82|688.29|685.43|688.71|685.85|685.4|682.54|0
1637921400000|2021-11-26 10:10:00|688.5|685.64|686.09|683.23|688.89|686.03|685.57|682.71|0
1637921700000|2021-11-26 10:15:00|685.98|683.12|681.93|679.07|686.71|683.85|681.93|679.07|0
1637922000000|2021-11-26 10:20:00|682.14|679.28|684.42|681.56|686.29|683.43|680.9|678.04|0
1637922300000|2021-11-26 10:25:00|684.52|681.66|687.12|684.26|688.37|685.51|683.28|680.42|0
1637922600000|2021-11-26 10:30:00|687.54|684.68|682.13|679.27|687.75|684.89|681.72|678.86|0
1637922900000|2021-11-26 10:35:00|682.34|679.48|682.13|679.27|682.76|679.9|681.09|678.23|0
1637923200000|2021-11-26 10:40:00|681.71|678.85|681.09|678.23|681.81|678.95|678.6|675.74|0
1637923500000|2021-11-26 10:45:00|680.98|678.12|677.98|675.12|680.98|678.12|677.98|675.12|0
1637923800000|2021-11-26 10:50:00|677.56|674.7|679.84|676.98|680.26|677.4|674.25|671.39|0
1637924100000|2021-11-26 10:55:00|680.46|677.6|681.29|678.43|682.95|680.09|679.01|676.15|0
1637924400000|2021-11-26 11:00:00|681.08|678.22|684.19|681.33|684.19|681.33|680.04|677.18|0
1637924700000|2021-11-26 11:05:00|683.78|680.92|688.56|685.7|690.01|687.15|683.67|680.81|0
1637925000000|2021-11-26 11:10:00|688.76|685.9|686.47|683.61|689.6|686.74|684.39|681.53|0
1637925300000|2021-11-26 11:15:00|687.1|684.24|686.26|683.4|689.18|686.32|685.64|682.78|0
1637925600000|2021-11-26 11:20:00|686.47|683.61|685.84|682.98|689.8|686.94|685.22|682.36|0
1637925900000|2021-11-26 11:25:00|685.63|682.77|685.84|682.98|688.34|685.48|685.63|682.77|0
1637926200000|2021-11-26 11:30:00|685.63|682.77|681.68|678.82|686.05|683.19|680.85|677.99|0
1637926500000|2021-11-26 11:35:00|681.48|678.62|681.98|679.12|682.1|679.24|678.98|676.12|0
1637926800000|2021-11-26 11:40:00|681.57|678.71|685.09|682.23|686.34|683.48|681.57|678.71|0
1637927100000|2021-11-26 11:45:00|684.89|682.03|682.64|679.78|685.93|683.07|682.22|679.36|0
1637927400000|2021-11-26 11:50:00|682.43|679.57|683.88|681.02|684.92|682.06|681.81|678.95|0
1637927700000|2021-11-26 11:55:00|684.09|681.23|681.8|678.94|684.09|681.23|681.18|678.32|0
1637928000000|2021-11-26 12:00:00|682.01|679.15|688.04|685.18|688.25|685.39|682.01|679.15|0
1637928300000|2021-11-26 12:05:00|688.14|685.28|688.66|685.8|689.49|686.63|686.58|683.72|0
1637928600000|2021-11-26 12:10:00|689.17|686.31|690.53|687.67|692.62|689.76|687.62|684.76|0
1637928900000|2021-11-26 12:15:00|690.95|688.09|690.74|687.88|691.99|689.13|689.7|686.84|0
1637929200000|2021-11-26 12:20:00|690.53|687.67|687.26|684.4|692.4|689.54|687.26|684.4|0
1637929500000|2021-11-26 12:25:00|687.15|684.29|684.76|681.9|688.09|685.23|683.3|680.44|0
1637929800000|2021-11-26 12:30:00|684.65|681.79|686.42|683.56|689.76|686.9|684.55|681.69|0
1637930100000|2021-11-26 12:35:00|685.8|682.94|686.84|683.98|688.09|685.23|684.96|682.1|0
1637930400000|2021-11-26 12:40:00|686.63|683.77|687.46|684.6|687.88|685.02|685.17|682.31|0
1637930700000|2021-11-26 12:45:00|687.25|684.39|690.38|687.52|691|688.14|687.25|684.39|0
1637931000000|2021-11-26 12:50:00|689.96|687.1|686.62|683.76|689.96|687.1|686.62|683.76|0
1637931300000|2021-11-26 12:55:00|686.41|683.55|685.78|682.92|687.87|685.01|684.74|681.88|0
1637931600000|2021-11-26 13:00:00|686.2|683.34|684.74|681.88|686.2|683.34|681.41|678.55|0
1637931900000|2021-11-26 13:05:00|684.95|682.09|688.7|685.84|689.53|686.67|683.91|681.05|0
1637932200000|2021-11-26 13:10:00|689.11|686.25|685.77|682.91|690.15|687.29|685.77|682.91|0
1637932500000|2021-11-26 13:15:00|686.19|683.33|686.19|683.33|686.61|683.75|684.32|681.46|0
1637932800000|2021-11-26 13:20:00|685.98|683.12|690.15|687.29|690.15|687.29|684.94|682.08|0
1637933100000|2021-11-26 13:25:00|689.73|686.87|685.77|682.91|689.94|687.08|685.56|682.7|0
1637933400000|2021-11-26 13:30:00|685.56|682.7|684.3|681.44|685.76|682.9|683.68|680.82|0
1637933700000|2021-11-26 13:35:00|684.51|681.65|685.97|683.11|687.64|684.78|684.3|681.44|0
1637934000000|2021-11-26 13:40:00|685.76|682.9|682.84|679.98|686.18|683.32|682.84|679.98|0
1637934300000|2021-11-26 13:45:00|683.26|680.4|682.42|679.56|685.96|683.1|682.22|679.36|0
1637934600000|2021-11-26 13:50:00|682.63|679.77|684.92|682.06|685.33|682.47|682.01|679.15|0
1637934900000|2021-11-26 13:55:00|684.5|681.64|685.75|682.89|686.37|683.51|683.67|680.81|0
1637935200000|2021-11-26 14:00:00|685.33|682.47|685.95|683.09|686.37|683.51|684.29|681.43|0
1637935500000|2021-11-26 14:05:00|685.75|682.89|689.08|686.22|689.08|686.22|685.75|682.89|0
1637935800000|2021-11-26 14:10:00|689.29|686.43|688.66|685.8|692.84|689.98|688.66|685.8|0
1637936100000|2021-11-26 14:15:00|689.28|686.42|687.82|684.96|690.54|687.68|687.82|684.96|0
1637936400000|2021-11-26 14:20:00|688.24|685.38|689.9|687.04|690.32|687.46|687.61|684.75|0
1637936700000|2021-11-26 14:25:00|689.7|686.84|692.41|689.55|692.62|689.76|688.02|685.16|0
1637937000000|2021-11-26 14:30:00|691.88|689.02|700.78|697.92|700.78|697.92|689.07|686.21|0
1637937300000|2021-11-26 14:35:00|701.2|698.34|696.17|693.31|704.56|701.7|694.28|691.42|0
1637937600000|2021-11-26 14:40:00|695.54|692.68|687.6|684.74|697.42|694.56|687.07|684.21|0
1637937900000|2021-11-26 14:45:00|687.18|684.32|678.86|676|687.18|684.32|678.03|675.17|0
1637938200000|2021-11-26 14:50:00|679.16|676.3|682.49|679.63|684.68|681.82|677.2|674.34|0
1637938500000|2021-11-26 14:55:00|682.59|679.73|687.61|684.75|689.07|686.21|678.44|675.58|0
1637938800000|2021-11-26 15:00:00|685.74|682.88|676.64|673.78|686.37|683.51|676.64|673.78|0
1637939100000|2021-11-26 15:05:00|677.46|674.6|680.01|677.15|684.55|681.69|677.05|674.19|0
1637939400000|2021-11-26 15:10:00|679.59|676.73|676.09|673.23|680.01|677.15|674.03|671.17|0
1637939700000|2021-11-26 15:15:00|675.06|672.2|674.03|671.17|676.5|673.64|667.76|664.9|0
1637940000000|2021-11-26 15:20:00|673.82|670.96|678.97|676.11|682.48|679.62|673.82|670.96|0
1637940300000|2021-11-26 15:25:00|679.59|676.73|683.92|681.06|683.92|681.06|676.7|673.84|0
1637940600000|2021-11-26 15:30:00|683.51|680.65|683.31|680.01|685.37|682.51|678.36|675.06|0
1637940900000|2021-11-26 15:35:00|683.93|680.63|684.88|680.92|687.78|683.82|682.07|678.77|0
1637941200000|2021-11-26 15:40:00|684.67|680.71|681.8|677.84|687.15|683.19|680.13|676.17|0
1637941500000|2021-11-26 15:45:00|681.59|677.63|682.1|678.14|682.83|678.87|678.08|674.12|0
1637941800000|2021-11-26 15:50:00|682|678.04|677.15|673.19|682.83|678.87|676.84|672.88|0
1637942100000|2021-11-26 15:55:00|677.25|673.29|677.66|673.7|678.28|674.32|673.54|669.58|0
1637942400000|2021-11-26 16:00:00|676.84|672.88|669.43|665.47|676.84|672.88|669.43|665.47|0
1637942700000|2021-11-26 16:05:00|670.25|666.29|676.01|672.05|676.83|672.87|670.25|666.29|0
1637943000000|2021-11-26 16:10:00|675.6|671.64|668.49|664.53|676.52|672.56|668.19|664.23|0
1637943300000|2021-11-26 16:15:00|668.6|664.64|663.27|659.31|669.63|665.67|662.04|658.08|0
1637943600000|2021-11-26 16:20:00|663.06|659.1|667.47|663.51|668.29|664.33|659.46|655.5|0
1637943900000|2021-11-26 16:25:00|667.68|663.72|671|667.04|671.34|667.38|667.68|663.72|0
1637944200000|2021-11-26 16:30:00|670.69|666.73|669.37|665.41|672.23|668.27|667.53|663.57|0
1637944500000|2021-11-26 16:35:00|669.77|665.81|674.66|670.7|677.91|673.95|669.46|665.5|0
1637944800000|2021-11-26 16:40:00|674.57|670.61|674.93|670.97|675.95|671.99|671.6|667.64|0
1637945100000|2021-11-26 16:45:00|674.72|670.76|673.76|669.8|676.36|672.4|672.68|668.72|0
1637945400000|2021-11-26 16:50:00|674.57|670.61|666.82|662.86|675.6|671.64|666.82|662.86|0
1637945700000|2021-11-26 16:55:00|666.62|662.66|671.71|667.75|673.55|669.59|666.62|662.66|0
1637946000000|2021-11-26 17:00:00|672.12|668.16|672.52|668.56|675.59|671.63|669.06|665.1|0
1637946300000|2021-11-26 17:05:00|672.93|668.97|679.06|675.1|680.09|676.13|672.11|668.15|0
1637946600000|2021-11-26 17:10:00|679.27|675.31|677.22|673.26|682.34|678.38|674.76|670.8|0
1637946900000|2021-11-26 17:15:00|677.01|673.05|674.96|671|678.24|674.28|674.56|670.6|0
1637947200000|2021-11-26 17:20:00|674.76|670.8|679.26|675.3|679.46|675.5|673.74|669.78|0
1637947500000|2021-11-26 17:25:00|678.85|674.89|685.41|681.45|685.41|681.45|678.85|674.89|0
1637947800000|2021-11-26 17:30:00|684.89|680.93|687.87|683.91|688.38|684.42|684.27|680.31|0
1637948100000|2021-11-26 17:35:00|688.08|684.12|689.61|685.65|692.19|688.23|688.08|684.12|0
1637948400000|2021-11-26 17:40:00|689.51|685.55|686.22|682.26|690.23|686.27|683.96|680|0
1637948700000|2021-11-26 17:45:00|685.81|681.85|676.79|672.83|686.43|682.47|676.79|672.83|0
1637949000000|2021-11-26 17:50:00|674.74|670.78|662.52|658.56|674.74|670.78|662.52|658.56|0
1637949300000|2021-11-26 17:55:00|662.92|658.96|671.67|667.71|681.9|677.94|662.52|658.56|0
1637949600000|2021-11-26 18:00:00|676.78|672.82|670.85|666.89|676.78|672.82|667.49|663.53|0
1637949900000|2021-11-26 18:05:00|669.63|665.67|662|658.04|671.06|667.1|661.6|657.64|0
1637950200000|2021-11-26 18:10:00|662.41|658.45|665.13|661.17|669.92|665.96|661.8|657.84|0
1637950500000|2021-11-26 18:15:00|665.53|661.57|665.75|661.79|665.96|662|665.53|661.57|0
1638173100000|2021-11-29 08:05:00|699.38|697.18|696.03|693.83|702.51|700.31|695.61|693.41|0
1638173400000|2021-11-29 08:10:00|695.82|693.62|694.15|691.95|696.66|694.46|691.34|689.14|0
1638173700000|2021-11-29 08:15:00|694.36|692.16|694.57|692.37|698.74|696.54|694.36|692.16|0
1638174000000|2021-11-29 08:20:00|694.15|691.95|693.62|691.42|696.23|694.03|693.52|691.32|0
1638174300000|2021-11-29 08:25:00|693.31|691.11|691.02|688.82|693.52|691.32|691.02|688.82|0
1638174600000|2021-11-29 08:30:00|691.23|689.03|695.6|693.4|696.85|694.65|690.81|688.61|0
1638174900000|2021-11-29 08:35:00|695.39|693.19|694.03|691.83|696.43|694.23|693.51|691.31|0
1638175200000|2021-11-29 08:40:00|694.14|691.94|693.51|691.31|694.76|692.56|691.01|688.81|0
1638175500000|2021-11-29 08:45:00|693.61|691.41|691.11|688.91|693.72|691.52|690.8|688.6|0
1638175800000|2021-11-29 08:50:00|690.8|688.6|689.76|687.56|691.63|689.43|689.76|687.56|0
1638176100000|2021-11-29 08:55:00|689.55|687.35|692.25|690.05|692.25|690.05|688.3|686.1|0
1638176400000|2021-11-29 09:00:00|692.46|690.26|691.83|689.63|693.18|690.98|690.27|688.07|0
1638176700000|2021-11-29 09:05:00|691.72|689.52|695.68|693.48|696|693.8|691.62|689.42|0
1638177000000|2021-11-29 09:10:00|696|693.8|696.83|694.63|699.33|697.13|694.33|692.13|0
1638177300000|2021-11-29 09:15:00|697.25|695.05|693.7|691.5|697.87|695.67|692.86|690.66|0
1638177600000|2021-11-29 09:20:00|693.9|691.7|695.15|692.95|695.15|692.95|692.03|689.83|0
1638177900000|2021-11-29 09:25:00|695.04|692.84|694.32|692.12|695.04|692.84|691.82|689.62|0
1638178200000|2021-11-29 09:30:00|694.52|692.32|690.77|688.57|694.73|692.53|689.73|687.53|0
1638178500000|2021-11-29 09:35:00|690.98|688.78|689.73|687.53|690.98|688.78|688.69|686.49|0
1638178800000|2021-11-29 09:40:00|689.31|687.11|689.31|687.11|690.56|688.36|688.06|685.86|0
1638179100000|2021-11-29 09:45:00|688.89|686.69|689.31|687.11|689.82|687.62|688.06|685.86|0
1638179400000|2021-11-29 09:50:00|689.72|687.52|688.26|686.06|690.97|688.77|687.64|685.44|0
1638179700000|2021-11-29 09:55:00|688.47|686.27|687.22|685.02|689.3|687.1|687.01|684.81|0
1638180000000|2021-11-29 10:00:00|687.64|685.44|690.34|688.14|690.75|688.55|687.22|685.02|0
1638180300000|2021-11-29 10:05:00|690.44|688.24|690.75|688.55|691.17|688.97|689.3|687.1|0
1638180600000|2021-11-29 10:10:00|690.96|688.76|690.32|688.12|691.17|688.97|688.87|686.67|0
1638180900000|2021-11-29 10:15:00|690.12|687.92|691.14|688.94|691.35|689.15|688.63|686.43|0
1638181200000|2021-11-29 10:20:00|692.18|689.98|694.47|692.27|695.1|692.9|691.76|689.56|0
1638181500000|2021-11-29 10:25:00|694.36|692.16|695.93|693.73|696.77|694.57|694.26|692.06|0
1638181800000|2021-11-29 10:30:00|696.14|693.94|695.3|693.1|696.14|693.94|694.26|692.06|0
1638182100000|2021-11-29 10:35:00|695.51|693.31|694.88|692.68|695.72|693.52|693.63|691.43|0
1638182400000|2021-11-29 10:40:00|694.67|692.47|694.67|692.47|695.51|693.31|694.36|692.16|0
1638182700000|2021-11-29 10:45:00|693.21|691.01|695.51|693.31|696.13|693.93|692.79|690.59|0
1638183000000|2021-11-29 10:50:00|695.4|693.2|698.02|695.82|698.02|695.82|694.88|692.68|0
1638183300000|2021-11-29 10:55:00|697.81|695.61|696.47|694.27|699.29|697.09|696.47|694.27|0
1638183600000|2021-11-29 11:00:00|696.58|694.38|698.67|696.47|698.67|696.47|696.16|693.96|0
1638183900000|2021-11-29 11:05:00|698.46|696.26|697.99|695.79|699.09|696.89|696.94|694.74|0
1638184200000|2021-11-29 11:10:00|697.78|695.58|698.09|695.89|699.46|697.26|697.57|695.37|0
1638184500000|2021-11-29 11:15:00|698.41|696.21|697.35|695.15|699.25|697.05|696.31|694.11|0
1638184800000|2021-11-29 11:20:00|697.14|694.94|698.82|696.62|699.03|696.83|696.41|694.21|0
1638185100000|2021-11-29 11:25:00|698.61|696.41|697.56|695.36|699.45|697.25|696.72|694.52|0
1638185400000|2021-11-29 11:30:00|697.35|695.15|697.66|695.46|698.19|695.99|697.14|694.94|0
1638185700000|2021-11-29 11:35:00|697.77|695.57|696.81|694.61|697.77|695.57|696.71|694.51|0
1638186000000|2021-11-29 11:40:00|696.92|694.72|696.29|694.09|697.34|695.14|695.87|693.67|0
1638186300000|2021-11-29 11:45:00|696.5|694.3|695.87|693.67|696.92|694.72|695.87|693.67|0
1638186600000|2021-11-29 11:50:00|695.97|693.77|693.77|691.57|695.97|693.77|693.77|691.57|0
1638186900000|2021-11-29 11:55:00|693.66|691.46|693.35|691.15|696.28|694.08|693.35|691.15|0
1638187200000|2021-11-29 12:00:00|693.14|690.94|692.29|690.09|693.87|691.67|691.88|689.68|0
1638187500000|2021-11-29 12:05:00|692.5|690.3|692.71|690.51|692.92|690.72|690.83|688.63|0
1638187800000|2021-11-29 12:10:00|692.6|690.4|691.03|688.83|693.02|690.82|690.62|688.42|0
1638188100000|2021-11-29 12:15:00|691.24|689.04|691.03|688.83|691.87|689.67|690.61|688.41|0
1638188400000|2021-11-29 12:20:00|691.34|689.14|691.45|689.25|693.01|690.81|690.82|688.62|0
1638188700000|2021-11-29 12:25:00|691.03|688.83|689.24|687.04|692.07|689.87|689.24|687.04|0
1638189000000|2021-11-29 12:30:00|689.14|686.94|692.9|690.7|693.11|690.91|688.73|686.53|0
1638189300000|2021-11-29 12:35:00|692.69|690.49|695.2|693|695.2|693|692.69|690.49|0
1638189600000|2021-11-29 12:40:00|694.99|692.79|694.99|692.79|695.62|693.42|694.16|691.96|0
1638189900000|2021-11-29 12:45:00|695.2|693|696.03|693.83|696.25|694.05|694.57|692.37|0
1638190200000|2021-11-29 12:50:00|696.14|693.94|694.57|692.37|696.24|694.04|694.15|691.95|0
1638190500000|2021-11-29 12:55:00|694.78|692.58|695.09|692.89|695.93|693.73|694.57|692.37|0
1638190800000|2021-11-29 13:00:00|695.51|693.31|692.37|690.17|695.61|693.41|692.16|689.96|0
1638191100000|2021-11-29 13:05:00|692.16|689.96|691.94|689.74|693.62|691.42|690.79|688.59|0
1638191400000|2021-11-29 13:10:00|692.36|690.16|694.45|692.25|694.45|692.25|692.15|689.95|0
1638191700000|2021-11-29 13:15:00|694.24|692.04|694.87|692.67|695.29|693.09|693.4|691.2|0
1638192000000|2021-11-29 13:20:00|694.66|692.46|695.6|693.4|695.7|693.5|694.24|692.04|0
1638192300000|2021-11-29 13:25:00|695.7|693.5|693.19|690.99|696.33|694.13|692.87|690.67|0
1638192600000|2021-11-29 13:30:00|693.4|691.2|695.91|693.71|697.17|694.97|693.4|691.2|0
1638192900000|2021-11-29 13:35:00|696.12|693.92|696.95|694.75|696.96|694.76|695.28|693.08|0
1638193200000|2021-11-29 13:40:00|697.16|694.96|699.68|697.48|700.73|698.53|696.95|694.75|0
1638193500000|2021-11-29 13:45:00|699.89|697.69|703.04|700.84|703.77|701.57|699.47|697.27|0
1638193800000|2021-11-29 13:50:00|703.25|701.05|705.77|703.57|706.19|703.99|703.04|700.84|0
1638194100000|2021-11-29 13:55:00|705.56|703.36|704.5|702.3|705.56|703.36|703.88|701.68|0
1638194400000|2021-11-29 14:00:00|704.71|702.51|708.5|706.3|708.5|706.3|704.5|702.3|0
1638194700000|2021-11-29 14:05:00|708.71|706.51|706.18|703.98|708.93|706.73|705.76|703.56|0
1638195000000|2021-11-29 14:10:00|705.97|703.77|705.13|702.93|706.18|703.98|704.5|702.3|0
1638195300000|2021-11-29 14:15:00|705.34|703.14|704.07|701.87|705.34|703.14|704.07|701.87|0
1638195600000|2021-11-29 14:20:00|703.86|701.66|703.86|701.66|704.07|701.87|703.23|701.03|0
1638195900000|2021-11-29 14:25:00|703.65|701.45|705.33|703.13|707.44|705.24|703.65|701.45|0
1638196200000|2021-11-29 14:30:00|705.12|702.92|700.7|698.5|709.12|706.92|700.07|697.87|0
1638196500000|2021-11-29 14:35:00|700.28|698.08|701.12|698.92|701.33|699.13|697.34|695.14|0
1638196800000|2021-11-29 14:40:00|700.7|698.5|698.5|696.3|700.91|698.71|697.97|695.77|0
1638197100000|2021-11-29 14:45:00|699.55|697.35|697.02|694.82|699.55|697.35|691.58|689.38|0
1638197400000|2021-11-29 14:50:00|695.97|693.77|695.77|693.57|698.72|696.52|693.46|691.26|0
1638197700000|2021-11-29 14:55:00|695.35|693.15|697.68|695.48|700.19|697.99|694.31|692.11|0
1638198000000|2021-11-29 15:00:00|697.26|695.06|695.36|693.16|701.05|698.85|695.15|692.95|0
1638198300000|2021-11-29 15:05:00|694.52|692.32|697.67|695.47|698.31|696.11|693.26|691.06|0
1638198600000|2021-11-29 15:10:00|697.46|695.26|695.57|693.37|700.41|698.21|695.57|693.37|0
1638198900000|2021-11-29 15:15:00|696.2|694|699.56|697.36|699.99|697.79|694.94|692.74|0
1638199200000|2021-11-29 15:20:00|699.35|697.15|698.51|696.31|699.35|697.15|695.14|692.94|0
1638199500000|2021-11-29 15:25:00|698.72|696.52|691.78|689.58|699.56|697.36|691.36|689.16|0
1638199800000|2021-11-29 15:30:00|691.57|689.37|691.36|689.16|693.46|691.26|687.59|685.39|0
1638200100000|2021-11-29 15:35:00|691.15|688.95|688.29|686.09|694.72|692.52|683.7|681.5|0
1638200400000|2021-11-29 15:40:00|688.08|685.88|688.91|686.71|689.75|687.55|684.52|682.32|0
1638200700000|2021-11-29 15:45:00|688.7|686.5|687.44|685.24|691.21|689.01|686.81|684.61|0
1638201000000|2021-11-29 15:50:00|687.23|685.03|687.65|685.45|691.21|689.01|685.77|683.57|0
1638201300000|2021-11-29 15:55:00|688.48|686.28|691.41|689.21|692.04|689.84|688.48|686.28|0
1638201600000|2021-11-29 16:00:00|691.62|689.42|692.67|690.47|693.72|691.52|688.9|686.7|0
1638201900000|2021-11-29 16:05:00|692.88|690.68|696.02|693.82|697.59|695.39|692.46|690.26|0
1638202200000|2021-11-29 16:10:00|696.44|694.24|696.02|693.82|697.49|695.29|695.18|692.98|0
1638202500000|2021-11-29 16:15:00|695.81|693.61|694.76|692.56|697.7|695.5|694.55|692.35|0
1638202800000|2021-11-29 16:20:00|694.97|692.77|697.9|695.7|698.53|696.33|694.55|692.35|0
1638203100000|2021-11-29 16:25:00|697.27|695.07|694.47|692.27|699.58|697.38|693.84|691.64|0
1638203400000|2021-11-29 16:30:00|695.1|692.9|697.94|695.74|700.79|698.59|695.1|692.9|0
1638203700000|2021-11-29 16:35:00|697.63|695.43|702.26|700.06|703.11|700.91|697.63|695.43|0
1638204000000|2021-11-29 16:40:00|702.68|700.48|703.59|701.39|704.79|702.59|700.84|698.64|0
1638204300000|2021-11-29 16:45:00|703.8|701.6|701.89|699.69|704.86|702.66|701.89|699.69|0
1638204600000|2021-11-29 16:50:00|701.68|699.48|703.47|701.27|704.64|702.44|701.05|698.85|0
1638204900000|2021-11-29 16:55:00|703.37|701.17|705.27|703.07|705.27|703.07|703.16|700.96|0
1638205200000|2021-11-29 17:00:00|705.48|703.28|707.81|705.61|708.02|705.82|705.06|702.86|0
1638205500000|2021-11-29 17:05:00|708.45|706.25|708.66|706.46|710.99|708.79|708.45|706.25|0
1638205800000|2021-11-29 17:10:00|709.08|706.88|709.29|707.09|709.93|707.73|708.44|706.24|0
1638206100000|2021-11-29 17:15:00|709.08|706.88|712.9|710.7|713.11|710.91|709.08|706.88|0
1638206400000|2021-11-29 17:20:00|712.69|710.49|716.08|713.88|716.09|713.89|712.69|710.49|0
1638206700000|2021-11-29 17:25:00|716.3|714.1|711.39|709.19|717.55|715.35|710.18|707.98|0
1638207000000|2021-11-29 17:30:00|711.61|709.41|715.89|713.69|716.1|713.9|711.18|708.98|0
1638207300000|2021-11-29 17:35:00|715.67|713.47|714.49|712.29|716.96|714.76|713.96|711.76|0
1638207600000|2021-11-29 17:40:00|714.39|712.19|716.31|714.11|716.31|714.11|714.39|712.19|0
1638207900000|2021-11-29 17:45:00|716.1|713.9|716.09|713.89|716.74|714.54|715.45|713.25|0
1638208200000|2021-11-29 17:50:00|715.88|713.68|713.74|711.54|716.09|713.89|713.74|711.54|0
1638208500000|2021-11-29 17:55:00|713.95|711.75|715.45|713.25|716.09|713.89|713.95|711.75|0
1638208800000|2021-11-29 18:00:00|715.66|713.46|716.3|714.1|716.95|714.75|715.66|713.46|0
1638209100000|2021-11-29 18:05:00|716.09|713.89|718.44|716.24|718.87|716.67|715.66|713.46|0
1638209400000|2021-11-29 18:10:00|718.66|716.46|716.08|713.88|719.09|716.89|715.65|713.45|0
1638209700000|2021-11-29 18:15:00|716.3|714.1|714.9|712.7|717.15|714.95|713.51|711.31|0
1638210000000|2021-11-29 18:20:00|715.01|712.81|713.72|711.52|715.44|713.24|712.87|710.67|0
1638210300000|2021-11-29 18:25:00|713.51|711.31|714.79|712.59|714.79|712.59|712.44|710.24|0
1638210600000|2021-11-29 18:30:00|715|712.8|715.86|713.66|717.14|714.94|714.36|712.16|0
1638210900000|2021-11-29 18:35:00|715.64|713.44|711.36|709.16|715.86|713.66|711.14|708.94|0
1638211200000|2021-11-29 18:40:00|711.57|709.37|712.53|710.33|713.28|711.08|711.36|709.16|0
1638211500000|2021-11-29 18:45:00|712.64|710.44|714.78|712.58|714.78|712.58|712.43|710.23|0
1638211800000|2021-11-29 18:50:00|714.56|712.36|714.35|712.15|714.56|712.36|712.85|710.65|0
1638212100000|2021-11-29 18:55:00|714.56|712.36|716.27|714.07|716.49|714.29|714.35|712.15|0
1638212400000|2021-11-29 19:00:00|716.49|714.29|715.41|713.21|716.7|714.5|713.49|711.29|0
1638212700000|2021-11-29 19:05:00|715.2|713|714.98|712.78|716.48|714.28|714.34|712.14|0
1638213000000|2021-11-29 19:10:00|714.77|712.57|715.62|713.42|716.05|713.85|714.77|712.57|0
1638213300000|2021-11-29 19:15:00|715.84|713.64|713.91|711.71|715.84|713.64|713.26|711.06|0
1638213600000|2021-11-29 19:20:00|713.69|711.49|713.69|711.49|715.41|713.21|713.05|710.85|0
1638213900000|2021-11-29 19:25:00|713.9|711.7|713.47|711.27|714.76|712.56|712.83|710.63|0
1638214200000|2021-11-29 19:30:00|713.69|711.49|712.83|710.63|714.33|712.13|711.55|709.35|0
1638214500000|2021-11-29 19:35:00|713.04|710.84|710.69|708.49|713.04|710.84|709.62|707.42|0
1638214800000|2021-11-29 19:40:00|710.9|708.7|712.61|710.41|713.25|711.05|710.9|708.7|0
1638215100000|2021-11-29 19:45:00|712.82|710.62|712.39|710.19|713.68|711.48|711.75|709.55|0
1638215400000|2021-11-29 19:50:00|712.61|710.41|710.68|708.48|714.75|712.55|710.68|708.48|0
1638215700000|2021-11-29 19:55:00|710.89|708.69|711.96|709.76|711.96|709.76|710.25|708.05|0
1638216000000|2021-11-29 20:00:00|711.74|709.54|711.74|709.54|713.46|711.26|711.74|709.54|0
1638216300000|2021-11-29 20:05:00|711.96|709.76|713.02|710.82|713.45|711.25|709.82|707.62|0
1638216600000|2021-11-29 20:10:00|713.24|711.04|715.38|713.18|715.59|713.39|712.38|710.18|0
1638216900000|2021-11-29 20:15:00|715.16|712.96|715.16|712.96|717.31|715.11|713.66|711.46|0
1638217200000|2021-11-29 20:20:00|715.05|712.85|713.02|710.82|715.16|712.96|711.73|709.53|0
1638217500000|2021-11-29 20:25:00|712.59|710.39|712.59|710.39|714.08|711.88|711.52|709.32|0
1638217800000|2021-11-29 20:30:00|712.37|710.17|714.08|711.88|714.08|711.88|710.66|708.46|0
1638218100000|2021-11-29 20:35:00|713.87|711.67|712.15|709.95|714.3|712.1|711.3|709.1|0
1638218400000|2021-11-29 20:40:00|712.37|710.17|710.01|707.81|712.37|710.17|708.3|706.1|0
1638218700000|2021-11-29 20:45:00|709.8|707.6|710.86|708.66|711.28|709.08|708.3|706.1|0
1638219000000|2021-11-29 20:50:00|708.73|706.53|709.19|706.99|709.83|707.63|706.26|704.06|0
1638219300000|2021-11-29 20:55:00|708.76|706.56|701.95|699.75|710.68|708.48|701.95|699.75|0
1638219600000|2021-11-29 21:00:00|703.01|700.81|704.07|701.87|705.99|703.79|703.01|700.81|0
1638219900000|2021-11-29 21:05:00|704.28|702.08|706.83|704.63|707.26|705.06|704.28|702.08|0
1638220200000|2021-11-29 21:10:00|707.26|705.06|706.19|703.99|708.54|706.34|705.77|703.57|0
1638220500000|2021-11-29 21:15:00|705.98|703.78|707.45|704.85|707.88|705.28|705.54|702.94|0
1638220800000|2021-11-29 21:20:00|707.67|705.07|707.67|705.07|708.52|705.92|707.24|704.64|0
1638221100000|2021-11-29 21:25:00|707.45|704.85|707.02|704.42|708.09|705.49|706.81|704.21|0
1638221400000|2021-11-29 21:30:00|707.24|704.64|707.87|705.27|708.94|706.34|707.24|704.64|0
1638221700000|2021-11-29 21:35:00|708.09|705.49|708.94|706.34|709.58|706.98|708.09|705.49|0
1638222000000|2021-11-29 21:40:00|709.15|706.55|709.36|706.76|709.36|706.76|708.93|706.33|0
1638222300000|2021-11-29 21:45:00|709.57|706.97|709.14|706.54|709.79|707.19|708.93|706.33|0
1638222600000|2021-11-29 21:50:00|709.36|706.76|709.78|707.18|710|707.4|709.14|706.54|0
1638222900000|2021-11-29 21:55:00|709.57|706.97|708.39|705.79|709.78|707.18|708.07|705.47|0
1638223200000|2021-11-29 22:00:00|708.25|705.65|708.32|705.72|708.32|705.72|708.19|705.59|0
1638223500000|2021-11-29 22:05:00|708.19|705.59|708.03|705.43|708.53|705.93|707.51|704.91|0
1638223800000|2021-11-29 22:10:00|708.07|705.47|708.53|705.93|708.53|705.93|707.44|704.84|0
1638224100000|2021-11-29 22:15:00|708.52|705.92|707.62|705.02|708.52|705.92|707.62|705.02|0
1638224400000|2021-11-29 22:20:00|707.69|705.09|707.71|705.11|707.8|705.2|707.62|705.02|0
1638224700000|2021-11-29 22:25:00|708.31|705.71|708.42|705.82|708.59|705.99|708.31|705.71|0
1638225000000|2021-11-29 22:30:00|708.46|705.86|708.27|705.67|708.49|705.89|708.23|705.63|0
1638225300000|2021-11-29 22:35:00|708.3|705.7|709.44|706.84|709.44|706.84|708.3|705.7|0
1638225600000|2021-11-29 22:40:00|709.48|706.88|709.78|707.18|709.81|707.21|709.44|706.84|0
1638225900000|2021-11-29 22:45:00|709.75|707.15|709.56|706.96|709.75|707.15|709.06|706.46|0
1638226200000|2021-11-29 22:50:00|709.59|706.99|709.53|706.93|709.59|706.99|709.53|706.93|0
1638226500000|2021-11-29 22:55:00|709.34|706.74|709.75|707.15|709.87|707.27|709.34|706.74|0
1638226800000|2021-11-29 23:00:00|709.21|706.61|712.3|709.7|712.95|710.35|709.21|706.61|0
1638227100000|2021-11-29 23:05:00|712.41|709.81|712.3|709.7|712.52|709.92|711.24|708.64|0
1638227400000|2021-11-29 23:10:00|712.94|710.34|715.6|713|716.02|713.42|712.3|709.7|0
1638227700000|2021-11-29 23:15:00|715.81|713.21|715.6|713|716.02|713.42|715.17|712.57|0
1638228000000|2021-11-29 23:20:00|715.81|713.21|716.66|714.06|717.51|714.91|715.81|713.21|0
1638228300000|2021-11-29 23:25:00|716.87|714.27|715.8|713.2|716.87|714.27|715.59|712.99|0
1638228600000|2021-11-29 23:30:00|716.23|713.63|716.87|714.27|717.08|714.48|715.59|712.99|0
1638228900000|2021-11-29 23:35:00|717.08|714.48|717.08|714.48|717.51|714.91|716.23|713.63|0
1638229200000|2021-11-29 23:40:00|717.29|714.69|716.86|714.26|717.5|714.9|716.65|714.05|0
1638229500000|2021-11-29 23:45:00|717.08|714.48|716.65|714.05|717.08|714.48|716.43|713.83|0
1638229800000|2021-11-29 23:50:00|716.86|714.26|716.22|713.62|717.5|714.9|716|713.4|0
1638230100000|2021-11-29 23:55:00|716.43|713.83|715.79|713.19|716.43|713.83|714.3|711.7|0
1638230400000|2021-11-30 00:00:00|716|713.4|716.64|714.04|717.07|714.47|715.36|712.76|0
1638230700000|2021-11-30 00:05:00|716.85|714.25|715.78|713.18|717.06|714.46|715.57|712.97|0
1638231000000|2021-11-30 00:10:00|716|713.4|714.5|711.9|716.63|714.03|714.29|711.69|0
1638231300000|2021-11-30 00:15:00|714.71|712.11|714.07|711.47|715.14|712.54|714.07|711.47|0
1638231600000|2021-11-30 00:20:00|713.86|711.26|715.99|713.39|715.99|713.39|713.86|711.26|0
1638231900000|2021-11-30 00:25:00|715.77|713.17|716.09|713.49|716.41|713.81|715.56|712.96|0
1638232200000|2021-11-30 00:30:00|716.2|713.6|717.05|714.45|717.26|714.66|715.56|712.96|0
1638232500000|2021-11-30 00:35:00|717.26|714.66|717.69|715.09|718.33|715.73|717.05|714.45|0
1638232800000|2021-11-30 00:40:00|717.79|715.19|716.83|714.23|718.11|715.51|716.83|714.23|0
1638233100000|2021-11-30 00:45:00|716.62|714.02|718.32|715.72|718.54|715.94|716.62|714.02|0
1638233400000|2021-11-30 00:50:00|718.11|715.51|718.53|715.93|718.96|716.36|718.11|715.51|0
1638233700000|2021-11-30 00:55:00|718.32|715.72|718.1|715.5|718.42|715.82|718.1|715.5|0
1638234000000|2021-11-30 01:00:00|718.32|715.72|718.1|715.5|719.17|716.57|717.46|714.86|0
1638234300000|2021-11-30 01:05:00|717.89|715.29|718.53|715.93|718.95|716.35|717.89|715.29|0
1638234600000|2021-11-30 01:10:00|718.74|716.14|719.16|716.56|719.17|716.57|718.74|716.14|0
1638234900000|2021-11-30 01:15:00|718.95|716.35|717.88|715.28|719.59|716.99|717.88|715.28|0
1638235200000|2021-11-30 01:20:00|717.67|715.07|717.45|714.85|718.09|715.49|716.38|713.78|0
1638235500000|2021-11-30 01:25:00|717.66|715.06|718.94|716.34|718.94|716.34|717.45|714.85|0
1638235800000|2021-11-30 01:30:00|718.73|716.13|718.51|715.91|719.16|716.56|717.87|715.27|0
1638236100000|2021-11-30 01:35:00|718.3|715.7|717.87|715.27|718.51|715.91|717.44|714.84|0
1638236400000|2021-11-30 01:40:00|718.08|715.48|718.4|715.8|718.51|715.91|717.44|714.84|0
1638236700000|2021-11-30 01:45:00|718.29|715.69|719.15|716.55|719.15|716.55|718.29|715.69|0
1638237000000|2021-11-30 01:50:00|718.93|716.33|719.14|716.54|719.57|716.97|718.93|716.33|0
1638237300000|2021-11-30 01:55:00|718.93|716.33|717.43|714.83|718.93|716.33|717.43|714.83|0
1638237600000|2021-11-30 02:00:00|717.22|714.62|717.64|715.04|717.86|715.26|716.36|713.76|0
1638237900000|2021-11-30 02:05:00|717.43|714.83|715.93|713.33|718.07|715.47|715.93|713.33|0
1638238200000|2021-11-30 02:10:00|716.14|713.54|715.5|712.9|716.57|713.97|715.29|712.69|0
1638238500000|2021-11-30 02:15:00|715.72|713.12|715.71|713.11|716.35|713.75|715.71|713.11|0
1638238800000|2021-11-30 02:20:00|715.93|713.33|714.22|711.62|716.14|713.54|714.22|711.62|0
1638239100000|2021-11-30 02:25:00|714.43|711.83|712.72|710.12|714.64|712.04|711.02|708.42|0
1638239400000|2021-11-30 02:30:00|712.51|709.91|711.54|708.94|712.72|710.12|711.02|708.42|0
1638239700000|2021-11-30 02:35:00|711.65|709.05|711.23|708.63|711.87|709.27|710.59|707.99|0
1638240000000|2021-11-30 02:40:00|711.01|708.41|712.29|709.69|712.71|710.11|710.8|708.2|0
1638240300000|2021-11-30 02:45:00|712.07|709.47|712.5|709.9|712.71|710.11|711.86|709.26|0
1638240600000|2021-11-30 02:50:00|712.6|710|712.92|710.32|713.56|710.96|712.5|709.9|0
1638240900000|2021-11-30 02:55:00|713.13|710.53|713.98|711.38|714.41|711.81|713.13|710.53|0
1638241200000|2021-11-30 03:00:00|714.2|711.6|712.7|710.1|714.41|711.81|712.7|710.1|0
1638241500000|2021-11-30 03:05:00|712.92|710.32|711.42|708.82|712.92|710.32|710.57|707.97|0
1638241800000|2021-11-30 03:10:00|711.63|709.03|709.72|707.12|711.63|709.03|709.72|707.12|0
1638242100000|2021-11-30 03:15:00|709.5|706.9|709.5|706.9|709.93|707.33|708.86|706.26|0
1638242400000|2021-11-30 03:20:00|709.71|707.11|709.71|707.11|710.56|707.96|709.29|706.69|0
1638242700000|2021-11-30 03:25:00|709.6|707|708.22|705.62|709.71|707.11|708.01|705.41|0
1638243000000|2021-11-30 03:30:00|708.43|705.83|709.92|707.32|710.34|707.74|707.79|705.19|0
1638243300000|2021-11-30 03:35:00|709.71|707.11|710.02|707.42|710.56|707.96|709.49|706.89|0
1638243600000|2021-11-30 03:40:00|709.92|707.32|710.23|707.63|710.34|707.74|709.7|707.1|0
1638243900000|2021-11-30 03:45:00|710.13|707.53|710.76|708.16|710.98|708.38|709.8|707.2|0
1638244200000|2021-11-30 03:50:00|710.86|708.26|710.55|707.95|711.5|708.9|710.33|707.73|0
1638244500000|2021-11-30 03:55:00|710.76|708.16|710.97|708.37|711.4|708.8|710.43|707.83|0
1638244800000|2021-11-30 04:00:00|711.61|709.01|712.67|710.07|713.2|710.6|710.76|708.16|0
1638245100000|2021-11-30 04:05:00|712.56|709.96|712.24|709.64|712.67|710.07|711.71|709.11|0
1638245400000|2021-11-30 04:10:00|712.03|709.43|711.7|709.1|712.67|710.07|711.7|709.1|0
1638245700000|2021-11-30 04:15:00|711.81|709.21|711.7|709.1|711.81|709.21|710.96|708.36|0
1638246000000|2021-11-30 04:20:00|711.81|709.21|711.17|708.57|712.02|709.42|711.17|708.57|0
1638246300000|2021-11-30 04:25:00|711.38|708.78|709.89|707.29|711.38|708.78|709.04|706.44|0
1638246600000|2021-11-30 04:30:00|710.1|707.5|709.46|706.86|710.95|708.35|709.46|706.86|0
1638246900000|2021-11-30 04:35:00|709.56|706.96|709.13|706.53|710.1|707.5|708.39|705.79|0
1638247200000|2021-11-30 04:40:00|709.03|706.43|707.75|705.15|709.03|706.43|707.54|704.94|0
1638247500000|2021-11-30 04:45:00|707.97|705.37|708.18|705.58|708.39|705.79|707.75|705.15|0
1638247800000|2021-11-30 04:50:00|707.75|705.15|709.88|707.28|710.09|707.49|707.75|705.15|0
1638248100000|2021-11-30 04:55:00|709.66|707.06|710.3|707.7|710.72|708.12|709.45|706.85|0
1638248400000|2021-11-30 05:00:00|710.09|707.49|707.95|705.35|710.51|707.91|707.95|705.35|0
1638248700000|2021-11-30 05:05:00|707.74|705.14|703.28|700.68|707.74|705.14|703.28|700.68|0
1638249000000|2021-11-30 05:10:00|703.7|701.1|694.38|691.78|704.13|701.53|694.38|691.78|0
1638249300000|2021-11-30 05:15:00|694.59|691.99|685.52|682.92|695.65|693.05|684.46|681.86|0
1638249600000|2021-11-30 05:20:00|685.09|682.49|684.18|681.58|686.75|684.15|678.66|676.06|0
1638249900000|2021-11-30 05:25:00|684.39|681.79|688.37|685.77|690.47|687.87|679.79|677.19|0
1638250200000|2021-11-30 05:30:00|687.95|685.35|689.21|686.61|689.84|687.24|683.76|681.16|0
1638250500000|2021-11-30 05:35:00|689.84|687.24|684.79|682.19|689.84|687.24|679.78|677.18|0
1638250800000|2021-11-30 05:40:00|685.09|682.49|679.77|677.17|685.09|682.49|679.77|677.17|0
1638251100000|2021-11-30 05:45:00|679.35|676.75|674.36|671.76|679.56|676.96|672.07|669.47|0
1638251400000|2021-11-30 05:50:00|673.95|671.35|676.02|673.42|677.27|674.67|673.22|670.62|0
1638251700000|2021-11-30 05:55:00|675.4|672.8|674.99|672.39|677.27|674.67|673.83|671.23|0
1638252000000|2021-11-30 06:00:00|675.4|672.8|666.18|663.58|676.01|673.41|664.64|662.04|0
1638252300000|2021-11-30 06:05:00|665.97|663.37|660.98|658.38|667.81|665.21|655.03|652.43|0
1638252600000|2021-11-30 06:10:00|660.77|658.17|665.5|662.9|667.15|664.55|660.66|658.06|0
1638252900000|2021-11-30 06:15:00|665.3|662.7|671.07|668.47|671.17|668.57|664.06|661.46|0
1638253200000|2021-11-30 06:20:00|671.17|668.57|674.99|672.39|678.1|675.5|670.87|668.27|0
1638253500000|2021-11-30 06:25:00|674.88|672.28|676.23|673.63|677.06|674.46|672.71|670.11|0
1638253800000|2021-11-30 06:30:00|676.33|673.73|677.05|674.45|679.76|677.16|675.81|673.21|0
1638254100000|2021-11-30 06:35:00|676.95|674.35|676.01|673.41|677.88|675.28|673.94|671.34|0
1638254400000|2021-11-30 06:40:00|675.91|673.31|679.33|676.73|681.3|678.7|674.56|671.96|0
1638254700000|2021-11-30 06:45:00|679.23|676.63|680.37|677.77|680.58|677.98|676.22|673.62|0
1638255000000|2021-11-30 06:50:00|680.26|677.66|679.33|676.73|681.82|679.22|678.29|675.69|0
1638255300000|2021-11-30 06:55:00|679.12|676.52|678.29|675.69|679.74|677.14|678.08|675.48|0
1638255600000|2021-11-30 07:00:00|678.18|675.58|673.2|670.6|678.18|675.58|671.03|668.43|0
1638255900000|2021-11-30 07:05:00|673.3|670.7|681.29|678.69|683.06|680.46|673.3|670.7|0
1638256200000|2021-11-30 07:10:00|681.19|678.59|678.28|675.68|682.02|679.42|675.79|673.19|0
1638256500000|2021-11-30 07:15:00|679.32|676.72|680.77|678.17|682.02|679.42|676.82|674.22|0
1638256800000|2021-11-30 07:20:00|680.66|678.06|682.22|679.62|684.72|682.12|679.73|677.13|0
1638257100000|2021-11-30 07:25:00|682.64|680.04|678.68|676.08|683.47|680.87|678.68|676.08|0
1638257400000|2021-11-30 07:30:00|678.89|676.29|673.7|671.1|679.72|677.12|673.7|671.1|0
1638257700000|2021-11-30 07:35:00|673.91|671.31|678.24|675.64|679.25|676.65|669.59|666.99|0
1638258000000|2021-11-30 07:40:00|678.03|675.43|673.48|670.88|678.65|676.05|673.48|670.88|0
1638258300000|2021-11-30 07:45:00|673.89|671.29|675.64|673.04|677.2|674.6|673.89|671.29|0
1638258600000|2021-11-30 07:50:00|676.05|673.45|678.02|675.42|678.23|675.63|675.75|673.15|0
1638258900000|2021-11-30 07:55:00|678.12|675.52|679.06|676.46|679.68|677.08|677.61|675.01|0
1638259200000|2021-11-30 08:00:00|679.26|676.66|679.05|676.45|679.26|676.66|675.53|672.93|0
1638259500000|2021-11-30 08:05:00|677.4|675.2|677.4|675.2|678.85|676.65|675.95|673.75|0
1638259800000|2021-11-30 08:10:00|678.23|676.03|674.91|672.71|678.85|676.65|673.88|671.68|0
1638260100000|2021-11-30 08:15:00|675.12|672.92|675.53|673.33|676.77|674.57|673.05|670.85|0
1638260400000|2021-11-30 08:20:00|676.36|674.16|676.35|674.15|677.28|675.08|673.46|671.26|0
1638260700000|2021-11-30 08:25:00|676.56|674.36|678.94|676.74|679.05|676.85|675.73|673.53|0
1638261000000|2021-11-30 08:30:00|678.84|676.64|676.14|673.94|679.25|677.05|675.73|673.53|0
1638261300000|2021-11-30 08:35:00|676.03|673.83|670.65|668.45|676.76|674.56|669.52|667.32|0
1638261600000|2021-11-30 08:40:00|670.14|667.94|669.88|667.68|672.26|670.06|666.87|664.67|0
1638261900000|2021-11-30 08:45:00|669.16|666.96|667.42|665.22|669.16|666.96|665.56|663.36|0
1638262200000|2021-11-30 08:50:00|667.31|665.11|673.1|670.9|673.31|671.11|667.31|665.11|0
1638262500000|2021-11-30 08:55:00|673.31|671.11|672.48|670.28|674.75|672.55|671.86|669.66|0
1638262800000|2021-11-30 09:00:00|672.68|670.48|666.7|664.5|672.68|670.48|666.18|663.98|0
1638263100000|2021-11-30 09:05:00|666.91|664.71|665.94|663.74|668.14|665.94|664.12|661.92|0
1638263400000|2021-11-30 09:10:00|666.14|663.94|667.17|664.97|667.27|665.07|664.71|662.51|0
1638263700000|2021-11-30 09:15:00|667.37|665.17|669.63|667.43|670.46|668.26|666.14|663.94|0
1638264000000|2021-11-30 09:20:00|669.84|667.64|664.9|662.7|669.84|667.64|664.08|661.88|0
1638264300000|2021-11-30 09:25:00|665.31|663.11|664.9|662.7|667.67|665.47|662.44|660.24|0
1638264600000|2021-11-30 09:30:00|664.69|662.49|667.16|664.96|667.16|664.96|662.44|660.24|0
1638264900000|2021-11-30 09:35:00|666.74|664.54|666.33|664.13|668.28|666.08|664.69|662.49|0
1638265200000|2021-11-30 09:40:00|666.95|664.75|668.59|666.39|671.06|668.86|665.71|663.51|0
1638265500000|2021-11-30 09:45:00|669|666.8|667.15|664.95|669.62|667.42|667.15|664.95|0
1638265800000|2021-11-30 09:50:00|666.73|664.53|670.33|668.13|672.5|670.3|666.73|664.53|0
1638266100000|2021-11-30 09:55:00|670.23|668.03|674.14|671.94|674.45|672.25|670.02|667.82|0
1638266400000|2021-11-30 10:00:00|673.73|671.53|673.62|671.42|674.35|672.15|672.49|670.29|0
1638266700000|2021-11-30 10:05:00|673.73|671.53|669.6|667.4|675.17|672.97|667.64|665.44|0
1638267000000|2021-11-30 10:10:00|669.7|667.5|671.45|669.25|672.07|669.87|669.19|666.99|0
1638267300000|2021-11-30 10:15:00|671.86|669.66|668.98|666.78|672.28|670.08|668.77|666.57|0
1638267600000|2021-11-30 10:20:00|668.77|666.57|667.43|665.23|669.69|667.49|666.81|664.61|0
1638267900000|2021-11-30 10:25:00|666.81|664.61|670.74|668.54|670.74|668.54|666.81|664.61|0
1638268200000|2021-11-30 10:30:00|670.94|668.74|674.44|672.24|674.65|672.45|670.12|667.92|0
1638268500000|2021-11-30 10:35:00|674.33|672.13|674.74|672.54|674.85|672.65|672.79|670.59|0
1638268800000|2021-11-30 10:40:00|674.65|672.45|673.61|671.41|675.68|673.48|673.2|671|0
1638269100000|2021-11-30 10:45:00|673.4|671.2|672.99|670.79|673.4|671.2|668.87|666.67|0
1638269400000|2021-11-30 10:50:00|673.2|671|672.47|670.27|676.08|673.88|670.93|668.73|0
1638269700000|2021-11-30 10:55:00|672.37|670.17|675.46|673.26|676.9|674.7|672.37|670.17|0
1638270000000|2021-11-30 11:00:00|675.66|673.46|671.13|668.93|677.73|675.53|670.71|668.51|0
1638270300000|2021-11-30 11:05:00|670.51|668.31|671.12|668.92|671.33|669.13|669.07|666.87|0
1638270600000|2021-11-30 11:10:00|670.3|668.1|671.94|669.74|674.72|672.52|670.09|667.89|0
1638270900000|2021-11-30 11:15:00|671.74|669.54|673.19|670.99|674.12|671.92|671.33|669.13|0
1638271200000|2021-11-30 11:20:00|673.09|670.89|675.76|673.56|676.07|673.87|672.26|670.06|0
1638271500000|2021-11-30 11:25:00|675.15|672.95|676.87|674.67|678.86|676.66|674.12|671.92|0
1638271800000|2021-11-30 11:30:00|677.18|674.98|676.35|674.15|678.22|676.02|674.91|672.71|0
1638272100000|2021-11-30 11:35:00|676.15|673.95|675.73|673.53|677.8|675.6|674.08|671.88|0
1638272400000|2021-11-30 11:40:00|675.94|673.74|677.91|675.71|678.32|676.12|675.73|673.53|0
1638272700000|2021-11-30 11:45:00|677.7|675.5|676.56|674.36|678.32|676.12|676.46|674.26|0
1638273000000|2021-11-30 11:50:00|676.67|674.47|675.01|672.81|678.94|676.74|672.95|670.75|0
1638273300000|2021-11-30 11:55:00|674.8|672.6|674.39|672.19|677.07|674.87|672.95|670.75|0
1638273600000|2021-11-30 12:00:00|674.8|672.6|679.76|677.56|680.17|677.97|674.8|672.6|0
1638273900000|2021-11-30 12:05:00|679.85|677.65|679.75|677.55|680.17|677.97|678.51|676.31|0
1638274200000|2021-11-30 12:10:00|679.55|677.35|679.54|677.34|680.99|678.79|678.4|676.2|0
1638274500000|2021-11-30 12:15:00|679.43|677.23|680.37|678.17|681.19|678.99|679.33|677.13|0
1638274800000|2021-11-30 12:20:00|680.16|677.96|682.85|680.65|683.05|680.85|680.05|677.85|0
1638275100000|2021-11-30 12:25:00|682.64|680.44|685.51|683.31|686.14|683.94|682.64|680.44|0
1638275400000|2021-11-30 12:30:00|685.31|683.11|681.57|679.37|685.31|683.11|681.36|679.16|0
1638275700000|2021-11-30 12:35:00|681.78|679.58|678.26|676.06|681.78|679.58|678.05|675.85|0
1638276000000|2021-11-30 12:40:00|678.67|676.47|677.22|675.02|680.12|677.92|676.6|674.4|0
1638276300000|2021-11-30 12:45:00|677.43|675.23|676.6|674.4|677.63|675.43|676.18|673.98|0
1638276600000|2021-11-30 12:50:00|676.39|674.19|677.01|674.81|678.45|676.25|674.12|671.92|0
1638276900000|2021-11-30 12:55:00|676.8|674.6|679.49|677.29|679.69|677.49|676.8|674.6|0
1638277200000|2021-11-30 13:00:00|679.9|677.7|678.86|676.66|681.14|678.94|678.86|676.66|0
1638277500000|2021-11-30 13:05:00|678.65|676.45|678.65|676.45|678.96|676.76|676.79|674.59|0
1638277800000|2021-11-30 13:10:00|678.86|676.66|675.55|673.35|678.86|676.66|675.55|673.35|0
1638278100000|2021-11-30 13:15:00|675.75|673.55|680.3|678.1|680.3|678.1|675.75|673.55|0
1638278400000|2021-11-30 13:20:00|680.09|677.89|676.57|674.37|680.92|678.72|676.16|673.96|0
1638278700000|2021-11-30 13:25:00|676.37|674.17|677.61|675.41|678.64|676.44|676.37|674.17|0
1638279000000|2021-11-30 13:30:00|677.29|675.09|675.54|673.34|678.02|675.82|673.89|671.69|0
1638279300000|2021-11-30 13:35:00|675.33|673.13|678.01|675.81|678.43|676.23|673.88|671.68|0
1638279600000|2021-11-30 13:40:00|678.11|675.91|679.04|676.84|679.46|677.26|677.18|674.98|0
1638279900000|2021-11-30 13:45:00|679.56|677.36|680.49|678.29|681.11|678.91|678.84|676.64|0
1638280200000|2021-11-30 13:50:00|680.7|678.5|684.42|682.22|684.42|682.22|680.7|678.5|0
1638280500000|2021-11-30 13:55:00|684.22|682.02|691.07|688.87|691.9|689.7|683.18|680.98|0
1638280800000|2021-11-30 14:00:00|691.28|689.08|686.31|684.11|691.28|689.08|684.02|681.82|0
1638281100000|2021-11-30 14:05:00|686.52|684.32|686.72|684.52|691.11|688.91|685.89|683.69|0
1638281400000|2021-11-30 14:10:00|686.93|684.73|686.51|684.31|689.02|686.82|686.1|683.9|0
1638281700000|2021-11-30 14:15:00|686.72|684.52|687.76|685.56|688.18|685.98|684.53|682.33|0
1638282000000|2021-11-30 14:20:00|687.97|685.77|690.47|688.27|690.68|688.48|687.97|685.77|0
1638282300000|2021-11-30 14:25:00|690.05|687.85|687.96|685.76|691.72|689.52|687.96|685.76|0
1638282600000|2021-11-30 14:30:00|687.85|685.65|690.06|687.86|693.2|691|683.79|681.59|0
1638282900000|2021-11-30 14:35:00|690.69|688.49|683.81|681.61|690.69|688.49|679.24|677.04|0
1638283200000|2021-11-30 14:40:00|685.27|683.07|686.94|684.74|689.24|687.04|681.73|679.53|0
1638283500000|2021-11-30 14:45:00|687.25|685.05|682.56|680.36|690.49|688.29|682.56|680.36|0
1638283800000|2021-11-30 14:50:00|682.45|680.25|688.82|686.62|688.82|686.62|680.06|677.86|0
1638284100000|2021-11-30 14:55:00|688.4|686.2|689.67|687.47|695.51|693.31|687.35|685.15|0
1638284400000|2021-11-30 15:00:00|688.3|686.1|694.91|692.71|696.17|693.97|688.3|686.1|0
1638284700000|2021-11-30 15:05:00|694.07|691.87|699.22|697.02|701.85|699.65|693.86|691.66|0
1638285000000|2021-11-30 15:10:00|698.38|696.18|693.74|691.54|700.7|698.5|692.48|690.28|0
1638285300000|2021-11-30 15:15:00|693.53|691.33|692.69|690.49|697.11|694.91|692.69|690.49|0
1638285600000|2021-11-30 15:20:00|693.11|690.91|687.64|685.44|693.53|691.33|686.38|684.18|0
1638285900000|2021-11-30 15:25:00|688.06|685.86|690.56|688.36|691.61|689.41|687.63|685.43|0
1638286200000|2021-11-30 15:30:00|692.03|689.83|698.76|696.56|699.39|697.19|692.03|689.83|0
1638286500000|2021-11-30 15:35:00|699.39|697.19|690.14|687.94|702.34|700.14|685.11|682.91|0
1638286800000|2021-11-30 15:40:00|689.93|687.73|689.92|687.72|694.12|691.92|688.04|685.84|0
1638287100000|2021-11-30 15:45:00|690.02|687.82|677.18|674.98|690.02|687.82|676.76|674.56|0
1638287400000|2021-11-30 15:50:00|676.35|674.15|666.33|664.13|679.37|677.17|665.3|663.1|0
1638287700000|2021-11-30 15:55:00|666.95|664.75|658.4|656.2|668.65|666.45|658.4|656.2|0
1638288000000|2021-11-30 16:00:00|657.99|655.79|657.62|655.42|661.49|659.29|650.57|648.37|0
1638288300000|2021-11-30 16:05:00|657.46|655.26|659.3|657.1|661.55|659.35|655.62|653.42|0
1638288600000|2021-11-30 16:10:00|659.71|657.51|666.58|664.38|667.02|664.82|655.82|653.62|0
1638288900000|2021-11-30 16:15:00|665.34|663.14|663.75|661.55|671.32|669.12|663.13|660.93|0
1638289200000|2021-11-30 16:20:00|664.16|661.96|657.7|655.5|668.07|665.87|657.49|655.29|0
1638289500000|2021-11-30 16:25:00|657.29|655.09|662.25|660.05|663.25|661.05|657.29|655.09|0
1638289800000|2021-11-30 16:30:00|661.63|659.43|656.09|653.89|664.92|662.72|655.68|653.48|0
1638290100000|2021-11-30 16:35:00|655.47|653.27|657.31|655.11|659.57|657.37|655.06|652.86|0
1638290400000|2021-11-30 16:40:00|657.11|654.91|652.47|650.27|657.15|654.95|649.06|646.86|0
1638290700000|2021-11-30 16:45:00|652.06|649.86|649|646.8|653.69|651.49|644.93|642.73|0
1638291000000|2021-11-30 16:50:00|648.59|646.39|643.1|640.9|649.3|647.1|642.79|640.59|0
1638291300000|2021-11-30 16:55:00|644.11|641.91|651.44|649.24|651.44|649.24|642.89|640.69|0
1638291600000|2021-11-30 17:00:00|651.03|648.83|642.52|640.32|651.03|648.83|640.8|638.6|0
1638291900000|2021-11-30 17:05:00|642.42|640.22|641.2|639|645.68|643.48|639.58|637.38|0
1638292200000|2021-11-30 17:10:00|641.4|639.2|643.23|641.03|647.71|645.51|638.76|636.56|0
1638292500000|2021-11-30 17:15:00|643.03|640.83|650.97|648.77|650.97|648.77|643.03|640.83|0
1638292800000|2021-11-30 17:20:00|650.66|648.46|652.8|650.6|652.8|650.6|646.89|644.69|0
1638293100000|2021-11-30 17:25:00|652.6|650.4|652.55|650.35|654.24|652.04|651.78|649.58|0
1638293400000|2021-11-30 17:30:00|652.76|650.56|653.41|651.21|656.07|653.87|649.69|647.49|0
1638293700000|2021-11-30 17:35:00|654.03|651.83|652.28|650.08|655.25|653.05|650.96|648.76|0
1638294000000|2021-11-30 17:40:00|652.59|650.39|656.07|653.87|656.07|653.87|649.12|646.92|0
1638294300000|2021-11-30 17:45:00|654.84|652.64|650.75|648.55|656.68|654.48|650.34|648.14|0
1638294600000|2021-11-30 17:50:00|651.15|648.95|652.99|650.79|655.24|653.04|650.34|648.14|0
1638294900000|2021-11-30 17:55:00|653.81|651.61|649.77|647.57|654.42|652.22|646.25|644.05|0
1638295200000|2021-11-30 18:00:00|650.38|648.18|645.08|642.88|651.6|649.4|644.88|642.68|0
1638295500000|2021-11-30 18:05:00|645.29|643.09|646.3|644.1|649.76|647.56|645.29|643.09|0
1638295800000|2021-11-30 18:10:00|645.89|643.69|645.48|643.28|647.52|645.32|644.67|642.47|0
1638296100000|2021-11-30 18:15:00|645.28|643.08|646.09|643.89|649.76|647.56|645.08|642.88|0
1638296400000|2021-11-30 18:20:00|646.29|644.09|650.57|648.37|650.57|648.37|644.26|642.06|0
1638296700000|2021-11-30 18:25:00|649.55|647.35|651.21|649.01|651.82|649.62|647.31|645.11|0
1638297000000|2021-11-30 18:30:00|650.4|648.2|653.65|651.45|655.28|653.08|650.09|647.89|0
1638297300000|2021-11-30 18:35:00|653.45|651.25|659.36|657.16|659.36|657.16|653.24|651.04|0
1638297600000|2021-11-30 18:40:00|658.95|656.75|656.41|654.21|659.16|656.96|655.59|653.39|0
1638297900000|2021-11-30 18:45:00|656.61|654.41|658.21|656.01|658.82|656.62|656.61|654.41|0
1638298200000|2021-11-30 18:50:00|658.51|656.31|661.93|659.73|662.17|659.97|658|655.8|0
1638298500000|2021-11-30 18:55:00|661.72|659.52|664.39|662.19|664.59|662.39|661.31|659.11|0
1638298800000|2021-11-30 19:00:00|663.98|661.78|663.77|661.57|664.8|662.6|661.51|659.31|0
1638299100000|2021-11-30 19:05:00|663.15|660.95|665|662.8|665.41|663.21|660.08|657.88|0
1638299400000|2021-11-30 19:10:00|664.79|662.59|664.12|661.92|666.85|664.65|663.4|661.2|0
1638299700000|2021-11-30 19:15:00|664.33|662.13|663.5|661.3|665.36|663.16|661.04|658.84|0
1638300000000|2021-11-30 19:20:00|664.12|661.92|664.06|661.86|664.68|662.48|662.27|660.07|0
1638300300000|2021-11-30 19:25:00|664.27|662.07|661.19|658.99|667.56|665.36|660.98|658.78|0
1638300600000|2021-11-30 19:30:00|660.98|658.78|662.62|660.42|664.26|662.06|658.93|656.73|0
1638300900000|2021-11-30 19:35:00|662.21|660.01|660.77|658.57|664.26|662.06|660.36|658.16|0
1638301200000|2021-11-30 19:40:00|661.39|659.19|656.97|654.77|663.44|661.24|656.06|653.86|0
1638301500000|2021-11-30 19:45:00|657.08|654.88|651.76|649.56|658.1|655.9|651.56|649.36|0
1638301800000|2021-11-30 19:50:00|652.17|649.97|652.69|650.49|655.13|652.93|651.04|648.84|0
1638302100000|2021-11-30 19:55:00|652.89|650.69|654.31|652.11|654.93|652.73|651.27|649.07|0
1638302400000|2021-11-30 20:00:00|653.91|651.71|654.82|652.62|656.55|654.35|652.28|650.08|0
1638302700000|2021-11-30 20:05:00|654.31|652.11|649.32|647.12|655.94|653.74|648.91|646.71|0
1638303000000|2021-11-30 20:10:00|649.11|646.91|648.5|646.3|652.98|650.78|648.5|646.3|0
1638303300000|2021-11-30 20:15:00|648.7|646.5|651.14|648.94|651.14|648.94|648.5|646.3|0
1638303600000|2021-11-30 20:20:00|650.94|648.74|648.49|646.29|652.56|650.36|648.09|645.89|0
1638303900000|2021-11-30 20:25:00|648.7|646.5|645.65|643.45|649.3|647.1|644.64|642.44|0
1638304200000|2021-11-30 20:30:00|645.85|643.65|649.5|647.3|652.15|649.95|645.04|642.84|0
1638304500000|2021-11-30 20:35:00|648.89|646.69|646.86|644.66|649.5|647.3|644.83|642.63|0
1638304800000|2021-11-30 20:40:00|646.65|644.45|651.73|649.53|652.34|650.14|645.64|643.44|0
1638305100000|2021-11-30 20:45:00|651.42|649.22|644.76|642.56|654.79|652.59|644.76|642.56|0
1638305400000|2021-11-30 20:50:00|644.97|642.77|639.29|637.09|644.97|642.77|636.46|634.26|0
1638305700000|2021-11-30 20:55:00|640.7|638.5|645.66|643.46|649.32|647.12|638.92|636.72|0
1638306000000|2021-11-30 21:00:00|641.01|638.81|657.12|654.92|657.12|654.92|641.01|638.81|0
1638306300000|2021-11-30 21:05:00|656.91|654.71|651.76|649.56|657.28|655.08|651.35|649.15|0
1638306600000|2021-11-30 21:10:00|652.58|650.38|652.98|650.78|655.44|653.24|651.76|649.56|0
1638306900000|2021-11-30 21:15:00|652.77|650.17|654.4|651.8|655.43|652.83|652.57|649.97|0
1638307200000|2021-11-30 21:20:00|654.3|651.7|654.09|651.49|656.85|654.25|653.58|650.98|0
1638307500000|2021-11-30 21:25:00|653.89|651.29|655.21|652.61|655.83|653.23|653.17|650.57|0
1638307800000|2021-11-30 21:30:00|655.42|652.82|654.19|651.59|656.24|653.64|653.37|650.77|0
1638308100000|2021-11-30 21:35:00|653.78|651.18|655.41|652.81|655.41|652.81|653.57|650.97|0
1638308400000|2021-11-30 21:40:00|655.62|653.02|655.2|652.6|656.03|653.43|655.2|652.6|0
1638308700000|2021-11-30 21:45:00|655.61|653.01|658.27|655.67|658.47|655.87|655.3|652.7|0
1638309000000|2021-11-30 21:50:00|658.06|655.46|657.04|654.44|658.47|655.87|656.83|654.23|0
1638309300000|2021-11-30 21:55:00|657.24|654.64|658.77|656.17|658.98|656.38|657.24|654.64|0
1638309600000|2021-11-30 22:00:00|658.68|656.08|658.56|655.96|658.77|656.17|658.53|655.93|0
1638309900000|2021-11-30 22:05:00|658.6|656|658.62|656.02|658.65|656.05|658.42|655.82|0
1638310200000|2021-11-30 22:10:00|658.56|655.96|658.52|655.92|658.59|655.99|658.5|655.9|0
1638310500000|2021-11-30 22:15:00|658.47|655.87|658.5|655.9|658.52|655.92|658.26|655.66|0
1638310800000|2021-11-30 22:20:00|658.46|655.86|658.4|655.8|658.52|655.92|658.11|655.51|0
1638311100000|2021-11-30 22:25:00|658.43|655.83|658.49|655.89|658.55|655.95|658.34|655.74|0
1638311400000|2021-11-30 22:30:00|658.55|655.95|658.6|656|658.6|656|658.28|655.68|0
1638311700000|2021-11-30 22:35:00|658.42|655.82|658.3|655.7|658.54|655.94|658.16|655.56|0
1638312000000|2021-11-30 22:40:00|658.12|655.52|658.43|655.83|658.55|655.95|658.12|655.52|0
1638312300000|2021-11-30 22:45:00|658.4|655.8|658.28|655.68|658.55|655.95|658.22|655.62|0
1638312600000|2021-11-30 22:50:00|658.4|655.8|658.48|655.88|658.48|655.88|657.89|655.29|0
1638312900000|2021-11-30 22:55:00|658.51|655.91|658.95|656.35|659.1|656.5|657.92|655.32|0
1638313200000|2021-11-30 23:00:00|660.17|657.57|664.17|661.57|666.43|663.83|660.17|657.57|0
1638313500000|2021-11-30 23:05:00|664.47|661.87|662.32|659.72|664.99|662.39|662.32|659.72|0
1638313800000|2021-11-30 23:10:00|662.11|659.51|661.08|658.48|662.93|660.33|660.67|658.07|0
1638314100000|2021-11-30 23:15:00|661.49|658.89|659.85|657.25|662.31|659.71|659.85|657.25|0
1638314400000|2021-11-30 23:20:00|661.08|658.48|660.26|657.66|661.49|658.89|659.03|656.43|0
1638314700000|2021-11-30 23:25:00|660.46|657.86|660.25|657.65|662.1|659.5|660.05|657.45|0
1638315000000|2021-11-30 23:30:00|660.66|658.06|661.48|658.88|662.71|660.11|660.66|658.06|0
1638315300000|2021-11-30 23:35:00|661.89|659.29|660.66|658.06|662.3|659.7|660.04|657.44|0
1638315600000|2021-11-30 23:40:00|660.86|658.26|656.56|653.96|661.07|658.47|656.45|653.85|0
1638315900000|2021-11-30 23:45:00|656.66|654.06|655.33|652.73|659.22|656.62|654.31|651.71|0
1638316200000|2021-11-30 23:50:00|655.74|653.14|656.76|654.16|657.78|655.18|655.74|653.14|0
1638316500000|2021-11-30 23:55:00|656.86|654.26|657.57|654.97|657.78|655.18|656.14|653.54|0
1638316800000|2021-12-01 00:00:00|657.98|655.38|661.46|658.86|661.87|659.27|657.78|655.18|0
1638317100000|2021-12-01 00:05:00|661.56|658.96|660.02|657.42|663.51|660.91|660.02|657.42|0
1638317400000|2021-12-01 00:10:00|660.43|657.83|656.13|653.53|660.84|658.24|655.52|652.92|0
1638317700000|2021-12-01 00:15:00|655.93|653.33|650.41|647.81|656.54|653.94|649.19|646.59|0
1638318000000|2021-12-01 00:20:00|650.21|647.61|652.24|649.64|652.24|649.64|648.58|645.98|0
1638318300000|2021-12-01 00:25:00|652.04|649.44|649.79|647.19|652.34|649.74|648.17|645.57|0
1638318600000|2021-12-01 00:30:00|650.3|647.7|651.01|648.41|651.73|649.13|650|647.4|0
1638318900000|2021-12-01 00:35:00|650.61|648.01|649.89|647.29|650.61|648.01|647.34|644.74|0
1638319200000|2021-12-01 00:40:00|649.99|647.39|653.46|650.86|653.96|651.36|649.99|647.39|0
1638319500000|2021-12-01 00:45:00|653.66|651.06|655.39|652.79|656.72|654.12|653.66|651.06|0
1638319800000|2021-12-01 00:50:00|655.5|652.9|654.68|652.08|655.9|653.3|654.27|651.67|0
1638320100000|2021-12-01 00:55:00|654.88|652.28|652.43|649.83|655.08|652.48|651.2|648.6|0
1638320400000|2021-12-01 01:00:00|652.02|649.42|652.22|649.62|652.42|649.82|648.76|646.16|0
1638320700000|2021-12-01 01:05:00|652.01|649.41|655.07|652.47|656.4|653.8|651.91|649.31|0
1638321000000|2021-12-01 01:10:00|654.67|652.07|658.55|655.95|659.37|656.77|654.46|651.86|0
1638321300000|2021-12-01 01:15:00|658.03|655.43|660.39|657.79|661.21|658.61|657.12|654.52|0
1638321600000|2021-12-01 01:20:00|660.59|657.99|659.46|656.86|662.03|659.43|658.34|655.74|0
1638321900000|2021-12-01 01:25:00|659.57|656.97|661.61|659.01|661.82|659.22|658.75|656.15|0
1638322200000|2021-12-01 01:30:00|661.2|658.6|659.36|656.76|662.23|659.63|657.72|655.12|0
1638322500000|2021-12-01 01:35:00|659.56|656.96|660.79|658.19|660.99|658.39|659.56|656.96|0
1638322800000|2021-12-01 01:40:00|660.58|657.98|661.4|658.8|661.6|659|658.12|655.52|0
1638323100000|2021-12-01 01:45:00|661.6|659|661.19|658.59|662.52|659.92|660.78|658.18|0
1638323400000|2021-12-01 01:50:00|660.99|658.39|664.06|661.46|665.5|662.9|660.58|657.98|0
1638323700000|2021-12-01 01:55:00|664.47|661.87|663.65|661.05|665.5|662.9|663.13|660.53|0
1638324000000|2021-12-01 02:00:00|663.85|661.25|667.55|664.95|668.37|665.77|663.33|660.73|0
1638324300000|2021-12-01 02:05:00|667.34|664.74|667.96|665.36|669.19|666.59|666.93|664.33|0
1638324600000|2021-12-01 02:10:00|668.16|665.56|666.1|663.5|668.78|666.18|666.1|663.5|0
1638324900000|2021-12-01 02:15:00|666.31|663.71|666.92|664.32|667.54|664.94|665.69|663.09|0
1638325200000|2021-12-01 02:20:00|667.13|664.53|666.92|664.32|667.95|665.35|666.1|663.5|0
1638325500000|2021-12-01 02:25:00|667.02|664.42|668.97|666.37|669.39|666.79|666.51|663.91|0
1638325800000|2021-12-01 02:30:00|668.87|666.27|668.45|665.85|670.41|667.81|668.35|665.75|0
1638326100000|2021-12-01 02:35:00|668.56|665.96|670.41|667.81|670.41|667.81|668.56|665.96|0
1638326400000|2021-12-01 02:40:00|670.3|667.7|669.99|667.39|670.41|667.81|669.17|666.57|0
1638326700000|2021-12-01 02:45:00|669.79|667.19|668.75|666.15|669.99|667.39|668.75|666.15|0
1638327000000|2021-12-01 02:50:00|668.96|666.36|670.19|667.59|670.19|667.59|668.55|665.95|0
1638327300000|2021-12-01 02:55:00|669.99|667.39|670.4|667.8|670.4|667.8|669.99|667.39|0
1638327600000|2021-12-01 03:00:00|670.19|667.59|670.39|667.79|670.4|667.8|669.57|666.97|0
1638327900000|2021-12-01 03:05:00|670.19|667.59|669.15|666.55|670.39|667.79|668.74|666.14|0
1638328200000|2021-12-01 03:10:00|668.95|666.35|669.15|666.55|669.15|666.55|668.54|665.94|0
1638328500000|2021-12-01 03:15:00|669.36|666.76|669.77|667.17|670.18|667.58|669.36|666.76|0
1638328800000|2021-12-01 03:20:00|669.97|667.37|669.14|666.54|669.97|667.37|668.73|666.13|0
1638329100000|2021-12-01 03:25:00|668.94|666.34|669.97|667.37|670.38|667.78|668.94|666.34|0
1638329400000|2021-12-01 03:30:00|670.17|667.57|669.76|667.16|670.17|667.57|668.93|666.33|0
1638329700000|2021-12-01 03:35:00|669.96|667.36|668.52|665.92|670.37|667.77|668.52|665.92|0
1638330000000|2021-12-01 03:40:00|668.62|666.02|664.2|661.6|668.72|666.12|663.58|660.98|0
1638330300000|2021-12-01 03:45:00|663.99|661.39|665.22|662.62|666.66|664.06|663.79|661.19|0
1638330600000|2021-12-01 03:50:00|665.43|662.83|666.86|664.26|667.28|664.68|665.43|662.83|0
1638330900000|2021-12-01 03:55:00|667.07|664.47|667.48|664.88|667.48|664.88|666.34|663.74|0
1638331200000|2021-12-01 04:00:00|667.89|665.29|669.94|667.34|670.36|667.76|667.89|665.29|0
1638331500000|2021-12-01 04:05:00|669.74|667.14|669.73|667.13|670.35|667.75|669.12|666.52|0
1638331800000|2021-12-01 04:10:00|669.83|667.23|670.35|667.75|670.35|667.75|669.32|666.72|0
1638332100000|2021-12-01 04:15:00|670.14|667.54|669.93|667.33|670.35|667.75|669.73|667.13|0
1638332400000|2021-12-01 04:20:00|670.14|667.54|669.72|667.12|670.35|667.75|669.72|667.12|0
1638332700000|2021-12-01 04:25:00|669.52|666.92|670.34|667.74|670.34|667.74|669.52|666.92|0
1638333000000|2021-12-01 04:30:00|673.23|670.63|672.81|670.21|673.64|671.04|671.78|669.18|0
1638333300000|2021-12-01 04:35:00|672.6|670|675.28|672.68|675.29|672.69|672.4|669.8|0
1638333600000|2021-12-01 04:40:00|675.49|672.89|675.28|672.68|676.11|673.51|674.04|671.44|0
1638333900000|2021-12-01 04:45:00|675.08|672.48|675.28|672.68|676.52|673.92|675.07|672.47|0
1638334200000|2021-12-01 04:50:00|675.07|672.47|675.17|672.57|675.69|673.09|674.04|671.44|0
1638334500000|2021-12-01 04:55:00|675.28|672.68|675.89|673.29|676.61|674.01|674.66|672.06|0
1638334800000|2021-12-01 05:00:00|676.1|673.5|673.82|671.22|676.51|673.91|673.21|670.61|0
1638335100000|2021-12-01 05:05:00|674.13|671.53|674.03|671.43|674.65|672.05|673.62|671.02|0
1638335400000|2021-12-01 05:10:00|674.23|671.63|671.92|669.32|674.23|671.63|668.33|665.73|0
1638335700000|2021-12-01 05:15:00|672.13|669.53|672.73|670.13|672.73|670.13|671.9|669.3|0
1638336000000|2021-12-01 05:20:00|672.93|670.33|674.38|671.78|674.38|671.78|672.93|670.33|0
1638336300000|2021-12-01 05:25:00|674.59|671.99|673.55|670.95|674.79|672.19|673.34|670.74|0
1638336600000|2021-12-01 05:30:00|673.34|670.74|671.27|668.67|673.34|670.74|671.27|668.67|0
1638336900000|2021-12-01 05:35:00|671.48|668.88|673.54|670.94|673.54|670.94|671.16|668.56|0
1638337200000|2021-12-01 05:40:00|673.43|670.83|673.13|670.53|673.96|671.36|672.51|669.91|0
1638337500000|2021-12-01 05:45:00|673.33|670.73|673.12|670.52|673.64|671.04|672.92|670.32|0
1638337800000|2021-12-01 05:50:00|672.91|670.31|671.88|669.28|672.91|670.31|671.88|669.28|0
1638338100000|2021-12-01 05:55:00|672.08|669.48|671.67|669.07|672.6|670|670.84|668.24|0
1638338400000|2021-12-01 06:00:00|671.46|668.86|671.35|668.75|672.49|669.89|669.39|666.79|0
1638338700000|2021-12-01 06:05:00|670.63|668.03|675.6|673|675.7|673.1|670.63|668.03|0
1638339000000|2021-12-01 06:10:00|675.49|672.89|678.08|675.48|678.5|675.9|675.18|672.58|0
1638339300000|2021-12-01 06:15:00|678.29|675.69|676.63|674.03|679.33|676.73|676.63|674.03|0
1638339600000|2021-12-01 06:20:00|676.73|674.13|676.82|674.22|679.95|677.35|675.99|673.39|0
1638339900000|2021-12-01 06:25:00|676.61|674.01|677.23|674.63|677.23|674.63|674.95|672.35|0
1638340200000|2021-12-01 06:30:00|677.65|675.05|677.64|675.04|678.27|675.67|676.91|674.31|0
1638340500000|2021-12-01 06:35:00|677.33|674.73|676.08|673.48|678.06|675.46|675.56|672.96|0
1638340800000|2021-12-01 06:40:00|675.98|673.38|671.92|669.32|675.98|673.38|671.61|669.01|0
1638341100000|2021-12-01 06:45:00|672.03|669.43|672.54|669.94|673.27|670.67|671.82|669.22|0
1638341400000|2021-12-01 06:50:00|672.44|669.84|672.65|670.05|674.1|671.5|672.33|669.73|0
1638341700000|2021-12-01 06:55:00|672.85|670.25|673.89|671.29|674.51|671.91|672.85|670.25|0
1638342000000|2021-12-01 07:00:00|673.68|671.08|672.22|669.62|677|674.4|672.02|669.42|0
1638342300000|2021-12-01 07:05:00|672.12|669.52|674.5|671.9|676.38|673.78|671.08|668.48|0
1638342600000|2021-12-01 07:10:00|674.4|671.8|675.75|673.15|676.27|673.67|674.4|671.8|0
1638342900000|2021-12-01 07:15:00|675.96|673.36|674.71|672.11|676.58|673.98|674.5|671.9|0
1638343200000|2021-12-01 07:20:00|674.91|672.31|673.25|670.65|675.01|672.41|672.42|669.82|0
1638343500000|2021-12-01 07:25:00|673.04|670.44|673.04|670.44|673.66|671.06|672|669.4|0
1638343800000|2021-12-01 07:30:00|672.83|670.23|671.38|668.78|674.08|671.48|670.96|668.36|0
1638344100000|2021-12-01 07:35:00|671.27|668.67|671.79|669.19|673.87|671.27|670.96|668.36|0
1638344400000|2021-12-01 07:40:00|671.68|669.08|676.15|673.55|676.35|673.75|671.68|669.08|0
1638344700000|2021-12-01 07:45:00|675.94|673.34|675.57|672.97|680.31|677.71|674.69|672.09|0
1638345000000|2021-12-01 07:50:00|675.68|673.08|673.39|670.79|675.68|673.08|673.28|670.68|0
1638345300000|2021-12-01 07:55:00|673.8|671.2|672.76|670.16|674.01|671.41|671.72|669.12|0
1638345600000|2021-12-01 08:00:00|672.97|670.37|674.01|671.41|674.52|671.92|670.06|667.46|0
1638345900000|2021-12-01 08:05:00|674.22|672.02|671.72|669.52|674.85|672.65|670.99|668.79|0
1638346200000|2021-12-01 08:10:00|671.93|669.73|671.1|668.9|671.93|669.73|669.86|667.66|0
1638346500000|2021-12-01 08:15:00|670.89|668.69|674.94|672.74|675.05|672.85|670.48|668.28|0
1638346800000|2021-12-01 08:20:00|675.14|672.94|672.34|670.14|675.14|672.94|671.92|669.72|0
1638347100000|2021-12-01 08:25:00|671.92|669.72|670.47|668.27|672.96|670.76|669.85|667.65|0
1638347400000|2021-12-01 08:30:00|669.84|667.64|668.6|666.4|669.84|667.64|664.76|662.56|0
1638347700000|2021-12-01 08:35:00|669.01|666.81|667.76|665.56|669.01|666.81|666.11|663.91|0
1638348000000|2021-12-01 08:40:00|667.97|665.77|664.55|662.35|668.39|666.19|663|660.8|0
1638348300000|2021-12-01 08:45:00|664.65|662.45|666.31|664.11|666.52|664.32|663.93|661.73|0
1638348600000|2021-12-01 08:50:00|666.61|664.41|668.38|666.18|669.93|667.73|665.27|663.07|0
1638348900000|2021-12-01 08:55:00|667.96|665.76|672.94|670.74|672.94|670.74|667.34|665.14|0
1638349200000|2021-12-01 09:00:00|672.73|670.53|673.77|671.57|675.23|673.03|672.11|669.91|0
1638349500000|2021-12-01 09:05:00|673.98|671.78|678.35|676.15|679.39|677.19|673.98|671.78|0
1638349800000|2021-12-01 09:10:00|678.24|676.04|679.18|676.98|679.91|677.71|677.93|675.73|0
1638350100000|2021-12-01 09:15:00|679.28|677.08|680.43|678.23|681.69|679.49|678.97|676.77|0
1638350400000|2021-12-01 09:20:00|680.01|677.81|678.97|676.77|681.89|679.69|678.97|676.77|0
1638350700000|2021-12-01 09:25:00|678.65|676.45|680.43|678.23|680.43|678.23|678.55|676.35|0
1638351000000|2021-12-01 09:30:00|680.63|678.43|682.72|680.52|682.72|680.52|679.9|677.7|0
1638351300000|2021-12-01 09:35:00|682.93|680.73|685.65|683.45|685.96|683.76|682.09|679.89|0
1638351600000|2021-12-01 09:40:00|685.86|683.66|685.23|683.03|686.69|684.49|683.13|680.93|0
1638351900000|2021-12-01 09:45:00|685.43|683.23|684.07|681.87|685.64|683.44|682.5|680.3|0
1638352200000|2021-12-01 09:50:00|684.18|681.98|683.55|681.35|684.39|682.19|683.13|680.93|0
1638352500000|2021-12-01 09:55:00|683.96|681.76|683.75|681.55|683.96|681.76|682.92|680.72|0
1638352800000|2021-12-01 10:00:00|683.54|681.34|682.91|680.71|684.38|682.18|682.91|680.71|0
1638353100000|2021-12-01 10:05:00|683.12|680.92|681.45|679.25|683.33|681.13|680.4|678.2|0
1638353400000|2021-12-01 10:10:00|681.55|679.35|680.4|678.2|681.76|679.56|679.98|677.78|0
1638353700000|2021-12-01 10:15:00|679.98|677.78|681.44|679.24|681.65|679.45|679.35|677.15|0
1638354000000|2021-12-01 10:20:00|681.02|678.82|680.08|677.88|681.44|679.24|679.98|677.78|0
1638354300000|2021-12-01 10:25:00|679.98|677.78|681.23|679.03|682.27|680.07|679.98|677.78|0
1638354600000|2021-12-01 10:30:00|681.02|678.82|682.48|680.28|682.79|680.59|680.6|678.4|0
1638354900000|2021-12-01 10:35:00|682.37|680.17|682.06|679.86|682.89|680.69|681.85|679.65|0
1638355200000|2021-12-01 10:40:00|682.26|680.06|681.22|679.02|682.47|680.27|681.01|678.81|0
1638355500000|2021-12-01 10:45:00|681.43|679.23|683.3|681.1|683.72|681.52|681.01|678.81|0
1638355800000|2021-12-01 10:50:00|682.89|680.69|683.72|681.52|684.77|682.57|681.42|679.22|0
1638356100000|2021-12-01 10:55:00|683.3|681.1|682.88|680.68|683.51|681.31|682.25|680.05|0
1638356400000|2021-12-01 11:00:00|683.09|680.89|681.21|679.01|684.24|682.04|681.21|679.01|0
1638356700000|2021-12-01 11:05:00|681.41|679.21|682.04|679.84|682.88|680.68|680.58|678.38|0
1638357000000|2021-12-01 11:10:00|681.83|679.63|680.36|678.16|682.46|680.26|680.15|677.95|0
1638357300000|2021-12-01 11:15:00|680.15|677.95|679.53|677.33|680.15|677.95|677.86|675.66|0
1638357600000|2021-12-01 11:20:00|679.42|677.22|680.78|678.58|682.03|679.83|679.32|677.12|0
1638357900000|2021-12-01 11:25:00|680.57|678.37|681.4|679.2|681.61|679.41|680.15|677.95|0
1638358200000|2021-12-01 11:30:00|681.19|678.99|681.4|679.2|682.24|680.04|680.35|678.15|0
1638358500000|2021-12-01 11:35:00|681.19|678.99|680.35|678.15|682.23|680.03|680.35|678.15|0
1638358800000|2021-12-01 11:40:00|680.56|678.36|681.18|678.98|681.18|678.98|679.93|677.73|0
1638359100000|2021-12-01 11:45:00|680.76|678.56|682.64|680.44|682.85|680.65|680.55|678.35|0
1638359400000|2021-12-01 11:50:00|682.43|680.23|685.15|682.95|685.36|683.16|682.22|680.02|0
1638359700000|2021-12-01 11:55:00|684.73|682.53|685.36|683.16|685.78|683.58|684.73|682.53|0
1638360000000|2021-12-01 12:00:00|685.15|682.95|683.89|681.69|686.19|683.99|683.89|681.69|0
1638360300000|2021-12-01 12:05:00|683.68|681.48|682.84|680.64|684.1|681.9|682.63|680.43|0
1638360600000|2021-12-01 12:10:00|683.05|680.85|684.09|681.89|684.09|681.89|682.63|680.43|0
1638360900000|2021-12-01 12:15:00|683.88|681.68|685.34|683.14|687.23|685.03|682.63|680.43|0
1638361200000|2021-12-01 12:20:00|685.24|683.04|686.82|684.62|689.32|687.12|685.24|683.04|0
1638361500000|2021-12-01 12:25:00|686.72|684.52|686.82|684.62|687.66|685.46|685.16|682.96|0
1638361800000|2021-12-01 12:30:00|686.4|684.2|684.72|682.52|687.45|685.25|684.51|682.31|0
1638362100000|2021-12-01 12:35:00|684.93|682.73|685.98|683.78|686.19|683.99|684.3|682.1|0
1638362400000|2021-12-01 12:40:00|685.77|683.57|686.18|683.98|686.81|684.61|685.14|682.94|0
1638362700000|2021-12-01 12:45:00|685.97|683.77|685.13|682.93|686.6|684.4|684.71|682.51|0
1638363000000|2021-12-01 12:50:00|685.34|683.14|687.01|684.81|687.44|685.24|685.13|682.93|0
1638363300000|2021-12-01 12:55:00|686.81|684.61|685.54|683.34|687.01|684.81|685.44|683.24|0
1638363600000|2021-12-01 13:00:00|685.75|683.55|683.03|680.83|685.96|683.76|681.98|679.78|0
1638363900000|2021-12-01 13:05:00|683.24|681.04|683.03|680.83|683.66|681.46|681.98|679.78|0
1638364200000|2021-12-01 13:10:00|682.82|680.62|682.6|680.4|683.03|680.83|681.35|679.15|0
1638364500000|2021-12-01 13:15:00|682.81|680.61|684.28|682.08|684.91|682.71|682.39|680.19|0
1638364800000|2021-12-01 13:20:00|684.07|681.87|681.97|679.77|684.49|682.29|680.93|678.73|0
1638365100000|2021-12-01 13:25:00|681.76|679.56|680.29|678.09|683.53|681.33|679.88|677.68|0
1638365400000|2021-12-01 13:30:00|680.09|677.89|684.9|682.7|684.9|682.7|680.09|677.89|0
1638365700000|2021-12-01 13:35:00|684.48|682.28|685.31|683.11|685.73|683.53|684.27|682.07|0
1638366000000|2021-12-01 13:40:00|685.52|683.32|686.78|684.58|687.2|685|684.68|682.48|0
1638366300000|2021-12-01 13:45:00|686.99|684.79|685.73|683.53|687.4|685.2|685.31|683.11|0
1638366600000|2021-12-01 13:50:00|685.83|683.63|683.73|681.53|686.35|684.15|683.21|681.01|0
1638366900000|2021-12-01 13:55:00|683.84|681.64|683.21|681.01|684.05|681.85|682.16|679.96|0
1638367200000|2021-12-01 14:00:00|683|680.8|684.25|682.05|684.88|682.68|683|680.8|0
1638367500000|2021-12-01 14:05:00|684.46|682.26|684.88|682.68|685.71|683.51|683.83|681.63|0
1638367800000|2021-12-01 14:10:00|684.67|682.47|683.62|681.42|685.08|682.88|682.78|680.58|0
1638368100000|2021-12-01 14:15:00|683.41|681.21|682.15|679.95|685.29|683.09|682.15|679.95|0
1638368400000|2021-12-01 14:20:00|681.94|679.74|681.94|679.74|682.77|680.57|681.52|679.32|0
1638368700000|2021-12-01 14:25:00|682.14|679.94|682.35|680.15|682.98|680.78|680.68|678.48|0
1638369000000|2021-12-01 14:30:00|681.93|679.73|671.69|669.49|683.4|681.2|671.69|669.49|0
1638369300000|2021-12-01 14:35:00|670.44|668.24|673.14|670.94|674.6|672.4|670.44|668.24|0
1638369600000|2021-12-01 14:40:00|672.72|670.52|678.14|675.94|678.35|676.15|672.52|670.32|0
1638369900000|2021-12-01 14:45:00|675.85|673.65|676.03|673.83|680.65|678.45|675.4|673.2|0
1638370200000|2021-12-01 14:50:00|674.36|672.16|675.4|673.2|677.91|675.71|673.73|671.53|0
1638370500000|2021-12-01 14:55:00|675.19|672.99|680.2|678|681.46|679.26|675.19|672.99|0
1638370800000|2021-12-01 15:00:00|679.99|677.79|685.43|683.23|690.05|687.85|679.99|677.79|0
1638371100000|2021-12-01 15:05:00|686.27|684.07|691.31|689.11|692.15|689.95|686.27|684.07|0
1638371400000|2021-12-01 15:10:00|691.52|689.32|689.84|687.64|692.78|690.58|688.37|686.17|0
1638371700000|2021-12-01 15:15:00|690.47|688.27|693.2|691|694.25|692.05|690.47|688.27|0
1638372000000|2021-12-01 15:20:00|693.41|691.21|691.51|689.31|693.83|691.63|687.73|685.53|0
1638372300000|2021-12-01 15:25:00|691.09|688.89|687.31|685.11|692.77|690.57|687.1|684.9|0
1638372600000|2021-12-01 15:30:00|686.89|684.69|687.72|685.52|691.72|689.52|686.89|684.69|0
1638372900000|2021-12-01 15:35:00|687.93|685.73|683.11|680.91|689.4|687.2|683.11|680.91|0
1638373200000|2021-12-01 15:40:00|682.9|680.7|687.93|685.73|688.98|686.78|678.3|676.1|0
1638373500000|2021-12-01 15:45:00|688.14|685.94|693.18|690.98|693.6|691.4|687.72|685.52|0
1638373800000|2021-12-01 15:50:00|693.39|691.19|695.92|693.72|696.34|694.14|691.5|689.3|0
1638374100000|2021-12-01 15:55:00|695.49|693.29|696.33|694.13|697.6|695.4|693.39|691.19|0
1638374400000|2021-12-01 16:00:00|697.39|695.19|695.07|692.87|697.6|695.4|694.65|692.45|0
1638374700000|2021-12-01 16:05:00|694.86|692.66|696.75|694.55|697.59|695.39|694.65|692.45|0
1638375000000|2021-12-01 16:10:00|697.38|695.18|704.14|701.94|704.14|701.94|696.75|694.55|0
1638375300000|2021-12-01 16:15:00|703.93|701.73|705.23|703.03|706.28|704.08|702.23|700.03|0
1638375600000|2021-12-01 16:20:00|705.44|703.24|705.86|703.66|705.86|703.66|703.74|701.54|0
1638375900000|2021-12-01 16:25:00|705.65|703.45|703.53|701.33|707.13|704.93|703.53|701.33|0
1638376200000|2021-12-01 16:30:00|703.11|700.91|701.83|699.63|705.64|703.44|700.15|697.95|0
1638376500000|2021-12-01 16:35:00|702.68|700.48|700.56|698.36|703.31|701.11|699.72|697.52|0
1638376800000|2021-12-01 16:40:00|701.2|699|700.35|698.15|702.46|700.26|699.72|697.52|0
1638377100000|2021-12-01 16:45:00|700.14|697.94|699.71|697.51|700.77|698.57|695.92|693.72|0
1638377400000|2021-12-01 16:50:00|698.66|696.46|694.23|692.03|698.66|696.46|694.02|691.82|0
1638377700000|2021-12-01 16:55:00|694.02|691.82|692.27|690.07|694.02|691.82|686.87|684.67|0
1638378000000|2021-12-01 17:00:00|691.64|689.44|695.84|693.64|695.84|693.64|689.75|687.55|0
1638378300000|2021-12-01 17:05:00|695.21|693.01|694.57|692.37|697.52|695.32|692.9|690.7|0
1638378600000|2021-12-01 17:10:00|694.36|692.16|697.09|694.89|697.51|695.31|693.52|691.32|0
1638378900000|2021-12-01 17:15:00|696.67|694.47|698.98|696.78|701.09|698.89|696.67|694.47|0
1638379200000|2021-12-01 17:20:00|699.19|696.99|695.4|693.2|700.67|698.47|694.98|692.78|0
1638379500000|2021-12-01 17:25:00|695.09|692.89|690.79|688.59|696.46|694.26|690.16|687.96|0
1638379800000|2021-12-01 17:30:00|691.62|689.42|693.93|691.73|694.66|692.46|689.95|687.75|0
1638380100000|2021-12-01 17:35:00|693.3|691.1|693.3|691.1|693.3|691.1|689.21|687.01|0
1638380400000|2021-12-01 17:40:00|693.93|691.73|691.62|689.42|694.14|691.94|690.99|688.79|0
1638380700000|2021-12-01 17:45:00|691.41|689.21|689.52|687.32|692.45|690.25|689.1|686.9|0
1638381000000|2021-12-01 17:50:00|689.31|687.11|680.53|678.33|689.31|687.11|680.53|678.33|0
1638381300000|2021-12-01 17:55:00|680.73|678.53|673.44|671.24|680.73|678.53|671.78|669.58|0
1638381600000|2021-12-01 18:00:00|672.61|670.41|679.11|676.91|679.52|677.32|672.4|670.2|0
1638381900000|2021-12-01 18:05:00|679.93|677.73|669.28|667.08|681.18|678.98|666.68|664.48|0
1638382200000|2021-12-01 18:10:00|669.08|666.88|669.69|667.49|669.69|667.49|664.54|662.34|0
1638382500000|2021-12-01 18:15:00|668.87|666.67|662.28|660.08|672.37|670.17|662.28|660.08|0
1638382800000|2021-12-01 18:20:00|663.92|661.72|670.06|667.86|671.34|669.14|663.3|661.1|0
1638383100000|2021-12-01 18:25:00|669.65|667.45|673.16|670.96|674.2|672|669.24|667.04|0
1638383400000|2021-12-01 18:30:00|673.58|671.38|670.47|668.27|674.2|672|668.4|666.2|0
1638383700000|2021-12-01 18:35:00|670.36|668.16|670.05|667.85|672.12|669.92|668.19|665.99|0
1638384000000|2021-12-01 18:40:00|670.47|668.27|664.63|662.43|671.29|669.09|659.12|656.92|0
1638384300000|2021-12-01 18:45:00|664.72|662.52|651.07|648.87|664.72|662.52|650.25|648.05|0
1638384600000|2021-12-01 18:50:00|651.48|649.28|660.09|657.89|662.15|659.95|651.48|649.28|0
1638384900000|2021-12-01 18:55:00|660.71|658.51|664.41|662.21|665.85|663.65|659.89|657.69|0
1638385200000|2021-12-01 19:00:00|663.17|660.97|661.35|659.15|665.85|663.65|658.24|656.04|0
1638385500000|2021-12-01 19:05:00|660.32|658.12|656.21|654.01|662.99|660.79|656.01|653.81|0
1638385800000|2021-12-01 19:10:00|656.52|654.32|655.35|653.15|657.03|654.83|648.13|645.93|0
1638386100000|2021-12-01 19:15:00|655.15|652.95|648.98|646.78|656.94|654.74|647.55|645.35|0
1638386400000|2021-12-01 19:20:00|649.59|647.39|657.24|655.04|657.76|655.56|648.57|646.37|0
1638386700000|2021-12-01 19:25:00|656.94|654.74|661.74|659.54|663.69|661.49|656.32|654.12|0
1638387000000|2021-12-01 19:30:00|661.33|659.13|661.95|659.75|666.89|664.69|660.51|658.31|0
1638387300000|2021-12-01 19:35:00|661.74|659.54|661.33|659.13|662.97|660.77|656.4|654.2|0
1638387600000|2021-12-01 19:40:00|661.53|659.33|656.19|653.99|661.53|659.33|653.94|651.74|0
1638387900000|2021-12-01 19:45:00|655.99|653.79|659.27|657.07|661.42|659.22|653.94|651.74|0
1638388200000|2021-12-01 19:50:00|659.06|656.86|651.07|648.87|662.35|660.15|651.07|648.87|0
1638388500000|2021-12-01 19:55:00|651.27|649.07|651.48|649.28|655.78|653.58|650.45|648.25|0
1638388800000|2021-12-01 20:00:00|651.57|649.37|643.52|641.32|653.73|651.53|642.91|640.71|0
1638389100000|2021-12-01 20:05:00|643|640.8|638.82|636.62|646.54|644.34|638.41|636.21|0
1638389400000|2021-12-01 20:10:00|639.02|636.82|641.45|639.25|642.67|640.47|637.19|634.99|0
1638389700000|2021-12-01 20:15:00|641.65|639.45|632.29|630.09|641.65|639.45|631.28|629.08|0
1638390000000|2021-12-01 20:20:00|631.89|629.69|624.4|622.2|632.69|630.49|623.2|621|0
1638390300000|2021-12-01 20:25:00|623.8|621.6|625.6|623.4|630.41|628.21|619.79|617.59|0
1638390600000|2021-12-01 20:30:00|623.59|621.39|627.57|625.37|627.84|625.64|619.59|617.39|0
1638390900000|2021-12-01 20:35:00|626.46|624.26|632.78|630.58|634.95|632.75|626.05|623.85|0
1638391200000|2021-12-01 20:40:00|632.18|629.98|637.6|635.4|638.61|636.41|630.98|628.78|0
1638391500000|2021-12-01 20:45:00|637.8|635.6|625.26|623.06|638.9|636.7|625.06|622.86|0
1638391800000|2021-12-01 20:50:00|626.06|623.86|621.17|618.97|627.53|625.33|620.38|618.18|0
1638392100000|2021-12-01 20:55:00|620.58|618.38|604.38|602.18|620.58|618.38|604.18|601.98|0
1638392400000|2021-12-01 21:00:00|605.16|602.96|604.57|602.37|609.87|607.67|597.16|594.96|0
1638392700000|2021-12-01 21:05:00|604.08|601.88|605.49|603.29|608.88|606.68|601.96|599.76|0
1638393000000|2021-12-01 21:10:00|605.88|603.68|608.44|606.24|609.42|607.22|605.88|603.68|0
1638393300000|2021-12-01 21:15:00|606.28|603.68|604.7|602.1|606.67|604.07|603.14|600.54|0
1638393600000|2021-12-01 21:20:00|605.29|602.69|607.05|604.45|607.45|604.85|604.31|601.71|0
1638393900000|2021-12-01 21:25:00|606.86|604.26|604.79|602.19|607.25|604.65|603.72|601.12|0
1638394200000|2021-12-01 21:30:00|604.7|602.1|602.54|599.94|604.7|602.1|602.54|599.94|0
1638394500000|2021-12-01 21:35:00|602.34|599.74|603.32|600.72|604.78|602.18|602.15|599.55|0
1638394800000|2021-12-01 21:40:00|603.51|600.91|602.34|599.74|603.8|601.2|602.34|599.74|0
1638395100000|2021-12-01 21:45:00|600.08|597.48|603.51|600.91|603.9|601.3|599.2|596.6|0
1638395400000|2021-12-01 21:50:00|603.7|601.1|604.77|602.17|605.07|602.47|602.91|600.31|0
1638395700000|2021-12-01 21:55:00|604.68|602.08|603.66|601.06|606.44|603.84|603.11|600.51|0
1638396000000|2021-12-01 22:00:00|603.61|601.01|604.09|601.49|604.29|601.69|603.58|600.98|0
1638396300000|2021-12-01 22:05:00|604|601.4|604.34|601.74|604.51|601.91|604|601.4|0
1638396600000|2021-12-01 22:10:00|604.31|601.71|603.63|601.03|604.51|601.91|603.63|601.03|0
1638396900000|2021-12-01 22:15:00|603.49|600.89|603.74|601.14|603.74|601.14|603.23|600.63|0
1638397200000|2021-12-01 22:20:00|603.71|601.11|604.82|602.22|604.82|602.22|603.57|600.97|0
1638397500000|2021-12-01 22:25:00|604.88|602.28|605.01|602.41|605.07|602.47|604.87|602.27|0
1638397800000|2021-12-01 22:30:00|605.07|602.47|605.79|603.19|605.79|603.19|605.07|602.47|0
1638398100000|2021-12-01 22:35:00|605.72|603.12|605.49|602.89|605.81|603.21|605.49|602.89|0
1638398400000|2021-12-01 22:40:00|605.58|602.98|605.95|603.35|606.12|603.52|605.58|602.98|0
1638398700000|2021-12-01 22:45:00|605.94|603.34|606.03|603.43|606.03|603.43|605.8|603.2|0
1638399000000|2021-12-01 22:50:00|606.05|603.45|606.28|603.68|606.31|603.71|606.05|603.45|0
1638399300000|2021-12-01 22:55:00|606.57|603.97|606.42|603.82|606.62|604.02|606.28|603.68|0
1638399600000|2021-12-01 23:00:00|606.51|603.91|610.22|607.62|612.3|609.7|606.51|603.91|0
1638399900000|2021-12-01 23:05:00|609.93|607.33|612.69|610.09|612.88|610.28|609.24|606.64|0
1638400200000|2021-12-01 23:10:00|612.78|610.18|612.68|610.08|614.66|612.06|611.7|609.1|0
1638400500000|2021-12-01 23:15:00|611.99|609.39|608.25|605.65|612.29|609.69|607.95|605.35|0
1638400800000|2021-12-01 23:20:00|609.03|606.43|604.03|601.43|610.12|607.52|603.63|601.03|0
1638401100000|2021-12-01 23:25:00|604.42|601.82|607.55|604.95|607.95|605.35|604.42|601.82|0
1638401400000|2021-12-01 23:30:00|607.75|605.15|612.86|610.26|612.86|610.26|607.75|605.15|0
1638401700000|2021-12-01 23:35:00|613.06|610.46|613.06|610.46|614.24|611.64|611.88|609.28|0
1638402000000|2021-12-01 23:40:00|613.15|610.55|613.45|610.85|614.14|611.54|611.87|609.27|0
1638402300000|2021-12-01 23:45:00|613.74|611.14|616.01|613.41|616.8|614.2|613.74|611.14|0
1638402600000|2021-12-01 23:50:00|616.21|613.61|617.98|615.38|618.58|615.98|616.21|613.61|0
1638402900000|2021-12-01 23:55:00|618.38|615.78|618.38|615.78|619.37|616.77|617.78|615.18|0
1638403200000|2021-12-02 00:00:00|618.47|615.87|619.06|616.46|620.05|617.45|617.38|614.78|0
1638403500000|2021-12-02 00:05:00|618.97|616.37|618.46|615.86|620.15|617.55|618.37|615.77|0
1638403800000|2021-12-02 00:10:00|618.57|615.97|616.39|613.79|618.57|615.97|615.01|612.41|0
1638404100000|2021-12-02 00:15:00|616.19|613.59|617.97|615.37|619.15|616.55|615.01|612.41|0
1638404400000|2021-12-02 00:20:00|617.77|615.17|620.04|617.44|620.14|617.54|617.57|614.97|0
1638404700000|2021-12-02 00:25:00|620.14|617.54|621.52|618.92|621.72|619.12|619.94|617.34|0
1638405000000|2021-12-02 00:30:00|621.32|618.72|622.11|619.51|622.71|620.11|621.32|618.72|0
1638405300000|2021-12-02 00:35:00|622.01|619.41|621.61|619.01|622.71|620.11|621.32|618.72|0
1638405600000|2021-12-02 00:40:00|621.71|619.11|618.15|615.55|622.11|619.51|617.95|615.35|0
1638405900000|2021-12-02 00:45:00|617.95|615.35|614.39|611.79|617.95|615.35|612.22|609.62|0
1638406200000|2021-12-02 00:50:00|614.19|611.59|612.9|610.3|614.59|611.99|611.23|608.63|0
1638406500000|2021-12-02 00:55:00|613.2|610.6|615.37|612.77|616.75|614.15|613.2|610.6|0
1638406800000|2021-12-02 01:00:00|616.16|613.56|614.97|612.37|618.53|615.93|612.6|610|0
1638407100000|2021-12-02 01:05:00|614.77|612.17|614.84|612.24|618.33|615.73|613.98|611.38|0
1638407400000|2021-12-02 01:10:00|615.04|612.44|612.15|609.55|615.53|612.93|610.76|608.16|0
1638407700000|2021-12-02 01:15:00|612.55|609.95|608.18|605.58|613.34|610.74|608.18|605.58|0
1638408000000|2021-12-02 01:20:00|607.98|605.38|608.97|606.37|611.05|608.45|607.98|605.38|0
1638408300000|2021-12-02 01:25:00|609.17|606.57|611.54|608.94|614.13|611.53|609.17|606.57|0
1638408600000|2021-12-02 01:30:00|610.95|608.35|611.94|609.34|612.93|610.33|610.55|607.95|0
1638408900000|2021-12-02 01:35:00|612.23|609.63|611.14|608.54|612.93|610.33|609.85|607.25|0
1638409200000|2021-12-02 01:40:00|611.34|608.74|610.74|608.14|613.22|610.62|610.34|607.74|0
1638409500000|2021-12-02 01:45:00|611.14|608.54|612.13|609.53|612.92|610.32|610.14|607.54|0
1638409800000|2021-12-02 01:50:00|611.93|609.33|613.71|611.11|614.7|612.1|611.13|608.53|0
1638410100000|2021-12-02 01:55:00|613.31|610.71|620.48|617.88|621.07|618.47|613.11|610.51|0
1638410400000|2021-12-02 02:00:00|620.28|617.68|617.08|614.48|620.28|617.68|615.1|612.5|0
1638410700000|2021-12-02 02:05:00|616.89|614.29|618.08|615.48|618.67|616.07|615.29|612.69|0
1638411000000|2021-12-02 02:10:00|618.17|615.57|617.48|614.88|620.07|617.47|617.48|614.88|0
1638411300000|2021-12-02 02:15:00|617.77|615.17|615.88|613.28|617.87|615.27|615.09|612.49|0
1638411600000|2021-12-02 02:20:00|615.68|613.08|617.56|614.96|617.87|615.27|614.58|611.98|0
1638411900000|2021-12-02 02:25:00|617.47|614.87|617.07|614.47|618.66|616.06|616.47|613.87|0
1638412200000|2021-12-02 02:30:00|617.27|614.67|619.06|616.46|619.65|617.05|616.96|614.36|0
1638412500000|2021-12-02 02:35:00|618.86|616.26|618.85|616.25|619.65|617.05|618.26|615.66|0
1638412800000|2021-12-02 02:40:00|618.65|616.05|623.54|620.94|624.24|621.64|618.65|616.05|0
1638413100000|2021-12-02 02:45:00|623.44|620.84|622.44|619.84|623.84|621.24|621.04|618.44|0
1638413400000|2021-12-02 02:50:00|622.64|620.04|623.43|620.83|623.63|621.03|621.64|619.04|0
1638413700000|2021-12-02 02:55:00|623.63|621.03|626.23|623.63|626.73|624.13|623.23|620.63|0
1638414000000|2021-12-02 03:00:00|626.33|623.73|624.43|621.83|626.43|623.83|624.03|621.43|0
1638414300000|2021-12-02 03:05:00|624.23|621.63|624.22|621.62|624.82|622.22|622.83|620.23|0
1638414600000|2021-12-02 03:10:00|624.42|621.82|622.42|619.82|624.82|622.22|621.42|618.82|0
1638414900000|2021-12-02 03:15:00|622.62|620.02|620.62|618.02|622.62|620.02|619.63|617.03|0
1638415200000|2021-12-02 03:20:00|620.72|618.12|620.22|617.62|621.82|619.22|620.22|617.62|0
1638415500000|2021-12-02 03:25:00|620.42|617.82|621.21|618.61|621.61|619.01|619.02|616.42|0
1638415800000|2021-12-02 03:30:00|621.01|618.41|621.81|619.21|622.61|620.01|621.01|618.41|0
1638416100000|2021-12-02 03:35:00|621.61|619.01|619.81|617.21|621.81|619.21|618.31|615.71|0
1638416400000|2021-12-02 03:40:00|619.61|617.01|619.61|617.01|620.21|617.61|618.41|615.81|0
1638416700000|2021-12-02 03:45:00|619.7|617.1|621.2|618.6|621.8|619.2|617.71|615.11|0
1638417000000|2021-12-02 03:50:00|621|618.4|621.19|618.59|622.19|619.59|620.6|618|0
1638417300000|2021-12-02 03:55:00|621|618.4|621.39|618.79|621.79|619.19|620.2|617.6|0
1638417600000|2021-12-02 04:00:00|622.19|619.59|625.08|622.48|625.59|622.99|622.19|619.59|0
1638417900000|2021-12-02 04:05:00|624.98|622.38|622.78|620.18|625.58|622.98|622.18|619.58|0
1638418200000|2021-12-02 04:10:00|622.58|619.98|622.78|620.18|623.38|620.78|622.18|619.58|0
1638418500000|2021-12-02 04:15:00|622.58|619.98|621.38|618.78|623.38|620.78|620.98|618.38|0
1638418800000|2021-12-02 04:20:00|621.47|618.87|621.57|618.97|621.98|619.38|620.58|617.98|0
1638419100000|2021-12-02 04:25:00|621.47|618.87|618.71|616.11|621.47|618.87|617.81|615.21|0
1638419400000|2021-12-02 04:30:00|618.91|616.31|620.51|617.91|620.91|618.31|616.91|614.31|0
1638419700000|2021-12-02 04:35:00|620.71|618.11|619.51|616.91|620.71|618.11|618.31|615.71|0
1638420000000|2021-12-02 04:40:00|619.4|616.8|619.7|617.1|620.91|618.31|619.3|616.7|0
1638420300000|2021-12-02 04:45:00|619.5|616.9|620|617.4|620.3|617.7|618.8|616.2|0
1638420600000|2021-12-02 04:50:00|620.1|617.5|617.5|614.9|620.1|617.5|617.3|614.7|0
1638420900000|2021-12-02 04:55:00|617.7|615.1|617.89|615.29|618.19|615.59|616.69|614.09|0
1638421200000|2021-12-02 05:00:00|617.69|615.09|616.49|613.89|618.69|616.09|616.09|613.49|0
1638421500000|2021-12-02 05:05:00|616.29|613.69|616.49|613.89|617.18|614.58|615.49|612.89|0
1638421800000|2021-12-02 05:10:00|616.69|614.09|616.48|613.88|616.69|614.09|615.69|613.09|0
1638422100000|2021-12-02 05:15:00|616.28|613.68|617.48|614.88|618.28|615.68|615.68|613.08|0
1638422400000|2021-12-02 05:20:00|617.08|614.48|618.28|615.68|618.28|615.68|616.28|613.68|0
1638422700000|2021-12-02 05:25:00|618.08|615.48|619.27|616.67|619.47|616.87|617.68|615.08|0
1638423000000|2021-12-02 05:30:00|619.17|616.57|618.67|616.07|619.47|616.87|617.47|614.87|0
1638423300000|2021-12-02 05:35:00|618.87|616.27|618.27|615.67|619.07|616.47|618.07|615.47|0
1638423600000|2021-12-02 05:40:00|618.36|615.76|618.46|615.86|619.06|616.46|617.86|615.26|0
1638423900000|2021-12-02 05:45:00|618.26|615.66|619.46|616.86|619.46|616.86|618.06|615.46|0
1638424200000|2021-12-02 05:50:00|619.26|616.66|620.95|618.35|621.46|618.86|619.26|616.66|0
1638424500000|2021-12-02 05:55:00|620.75|618.15|620.35|617.75|621.06|618.46|619.95|617.35|0
1638424800000|2021-12-02 06:00:00|620.45|617.85|618.25|615.65|620.65|618.05|617.85|615.25|0
1638425100000|2021-12-02 06:05:00|618.05|615.45|617.85|615.25|619.05|616.45|617.25|614.65|0
1638425400000|2021-12-02 06:10:00|617.65|615.05|619.64|617.04|619.64|617.04|617.65|615.05|0
1638425700000|2021-12-02 06:15:00|619.74|617.14|618.64|616.04|620.14|617.54|618.44|615.84|0
1638426000000|2021-12-02 06:20:00|618.84|616.24|617.44|614.84|619.04|616.44|616.84|614.24|0
1638426300000|2021-12-02 06:25:00|617.33|614.73|618.33|615.73|618.43|615.83|617.33|614.73|0
1638426600000|2021-12-02 06:30:00|618.43|615.83|621.43|618.83|621.43|618.83|618.43|615.83|0
1638426900000|2021-12-02 06:35:00|621.33|618.73|623.03|620.43|623.43|620.83|621.33|618.73|0
1638427200000|2021-12-02 06:40:00|622.83|620.23|623.03|620.43|624.63|622.03|621.83|619.23|0
1638427500000|2021-12-02 06:45:00|623.23|620.63|624.12|621.52|625.23|622.63|622.42|619.82|0
1638427800000|2021-12-02 06:50:00|624.03|621.43|623.52|620.92|624.23|621.63|622.62|620.02|0
1638428100000|2021-12-02 06:55:00|623.62|621.02|628.94|626.34|629.55|626.95|622.22|619.62|0
1638428400000|2021-12-02 07:00:00|629.34|626.74|629.24|626.64|630.25|627.65|626.43|623.83|0
1638428700000|2021-12-02 07:05:00|629.14|626.54|627.53|624.93|631.86|629.26|627.53|624.93|0
1638429000000|2021-12-02 07:10:00|627.83|625.23|628.03|625.43|628.43|625.83|625.82|623.22|0
1638429300000|2021-12-02 07:15:00|628.33|625.73|625.01|622.41|628.63|626.03|623.61|621.01|0
1638429600000|2021-12-02 07:20:00|625.21|622.61|621.8|619.2|625.21|622.61|621.4|618.8|0
1638429900000|2021-12-02 07:25:00|621.29|618.69|617.19|614.59|623.4|620.8|615.79|613.19|0
1638430200000|2021-12-02 07:30:00|617.49|614.89|617.19|614.59|619.99|617.39|616.99|614.39|0
1638430500000|2021-12-02 07:35:00|617.68|615.08|621.37|618.77|622.17|619.57|617.3|614.7|0
1638430800000|2021-12-02 07:40:00|621.07|618.47|621.57|618.97|621.77|619.17|619.66|617.06|0
1638431100000|2021-12-02 07:45:00|621.77|619.17|623.37|620.77|623.57|620.97|621.57|618.97|0
1638431400000|2021-12-02 07:50:00|623.77|621.17|623.96|621.36|625.37|622.77|622.77|620.17|0
1638431700000|2021-12-02 07:55:00|623.76|621.16|619.56|616.96|624.37|621.77|619.36|616.76|0
1638432000000|2021-12-02 08:00:00|620.16|617.56|619.75|617.15|623.56|620.96|618.76|616.16|0
1638432300000|2021-12-02 08:05:00|619.15|617.55|613.96|611.76|621.15|618.95|613.17|610.97|0
1638432600000|2021-12-02 08:10:00|613.37|611.17|612.96|610.76|613.56|611.36|610.78|608.58|0
1638432900000|2021-12-02 08:15:00|612.37|610.17|617.35|615.15|617.64|615.44|612.17|609.97|0
1638433200000|2021-12-02 08:20:00|617.55|615.35|621.74|619.54|622.14|619.94|616.05|613.85|0
1638433500000|2021-12-02 08:25:00|621.94|619.74|619.74|617.54|622.34|620.14|618.64|616.44|0
1638433800000|2021-12-02 08:30:00|619.54|617.34|612.95|610.75|619.54|617.34|611.76|609.56|0
1638434100000|2021-12-02 08:35:00|613.35|611.15|612.75|610.55|616.14|613.94|611.75|609.55|0
1638434400000|2021-12-02 08:40:00|612.55|610.35|616.53|614.33|616.83|614.63|611.95|609.75|0
1638434700000|2021-12-02 08:45:00|615.73|613.53|616.73|614.53|617.73|615.53|615.03|612.83|0
1638435000000|2021-12-02 08:50:00|616.93|614.73|620.32|618.12|620.72|618.52|616.53|614.33|0
1638435300000|2021-12-02 08:55:00|620.52|618.32|619.92|617.72|621.12|618.92|619.12|616.92|0
1638435600000|2021-12-02 09:00:00|619.72|617.52|622.39|620.19|622.69|620.49|617.92|615.72|0
1638435900000|2021-12-02 09:05:00|622.69|620.49|623.09|620.89|623.59|621.39|622.29|620.09|0
1638436200000|2021-12-02 09:10:00|623.49|621.29|626.1|623.9|626.5|624.3|622.49|620.29|0
1638436500000|2021-12-02 09:15:00|626.3|624.1|627.71|625.51|628.72|626.52|625.3|623.1|0
1638436800000|2021-12-02 09:20:00|627.91|625.71|627.5|625.3|629.59|627.39|624.47|622.27|0
1638437100000|2021-12-02 09:25:00|626.89|624.69|624.27|622.07|627.7|625.5|623.46|621.26|0
1638437400000|2021-12-02 09:30:00|624.47|622.27|620.74|618.54|624.47|622.27|620.54|618.34|0
1638437700000|2021-12-02 09:35:00|620.64|618.44|622.65|620.45|622.75|620.55|619.24|617.04|0
1638438000000|2021-12-02 09:40:00|622.45|620.25|621.44|619.24|623.75|621.55|620.24|618.04|0
1638438300000|2021-12-02 09:45:00|621.24|619.04|618.63|616.43|622.45|620.25|618.63|616.43|0
1638438600000|2021-12-02 09:50:00|619.23|617.03|621.82|619.62|622.23|620.03|618.22|616.02|0
1638438900000|2021-12-02 09:55:00|622.43|620.23|623.43|621.23|624.23|622.03|622.43|620.23|0
1638439200000|2021-12-02 10:00:00|623.83|621.63|622.02|619.82|624.43|622.23|620.82|618.62|0
1638439500000|2021-12-02 10:05:00|621.91|619.71|620.61|618.41|622.62|620.42|620.51|618.31|0
1638439800000|2021-12-02 10:10:00|620.41|618.21|613.6|611.4|620.41|618.21|613.4|611.2|0
1638440100000|2021-12-02 10:15:00|612.4|610.2|613.66|611.46|613.96|611.76|610.46|608.26|0
1638440400000|2021-12-02 10:20:00|614.56|612.36|617.06|614.86|617.26|615.06|610.76|608.56|0
1638440700000|2021-12-02 10:25:00|616.86|614.66|616.46|614.26|618.56|616.36|615.46|613.26|0
1638441000000|2021-12-02 10:30:00|615.95|613.75|617.85|615.65|618.05|615.85|614.45|612.25|0
1638441300000|2021-12-02 10:35:00|617.95|615.75|623.88|621.68|623.88|621.68|617.05|614.85|0
1638441600000|2021-12-02 10:40:00|623.87|621.67|620.91|618.71|624.36|622.16|620.21|618.01|0
1638441900000|2021-12-02 10:45:00|621.01|618.81|621.41|619.21|622.72|620.52|620.31|618.11|0
1638442200000|2021-12-02 10:50:00|621.21|619.01|621.31|619.11|622.72|620.52|618.59|616.39|0
1638442500000|2021-12-02 10:55:00|621.11|618.91|620.18|617.98|621.31|619.11|618.47|616.27|0
1638442800000|2021-12-02 11:00:00|619.98|617.78|617.16|614.96|620.58|618.38|616.36|614.16|0
1638443100000|2021-12-02 11:05:00|617.26|615.06|619.26|617.06|619.57|617.37|617.26|615.06|0
1638443400000|2021-12-02 11:10:00|619.37|617.17|617.96|615.76|619.97|617.77|616.85|614.65|0
1638443700000|2021-12-02 11:15:00|617.36|615.16|614.75|612.55|617.96|615.76|614.55|612.35|0
1638444000000|2021-12-02 11:20:00|614.55|612.35|615.95|613.75|616.85|614.65|614.54|612.34|0
1638444300000|2021-12-02 11:25:00|615.84|613.64|615.94|613.74|617.55|615.35|614.84|612.64|0
1638444600000|2021-12-02 11:30:00|616.04|613.84|615.74|613.54|618.95|616.75|615.54|613.34|0
1638444900000|2021-12-02 11:35:00|615.94|613.74|614.93|612.73|616.14|613.94|613.73|611.53|0
1638445200000|2021-12-02 11:40:00|615.03|612.83|614.73|612.53|616.14|613.94|613.82|611.62|0
1638445500000|2021-12-02 11:45:00|614.62|612.42|616.73|614.53|617.74|615.54|614.53|612.33|0
1638445800000|2021-12-02 11:50:00|616.63|614.43|616.93|614.73|617.53|615.33|615.13|612.93|0
1638446100000|2021-12-02 11:55:00|617.13|614.93|617.13|614.93|618.73|616.53|616.62|614.42|0
1638446400000|2021-12-02 12:00:00|616.93|614.73|617.32|615.12|619.63|617.43|615.72|613.52|0
1638446700000|2021-12-02 12:05:00|617.22|615.02|610.31|608.11|617.22|615.02|610.31|608.11|0
1638447000000|2021-12-02 12:10:00|610.51|608.31|610.6|608.4|613.31|611.11|609.31|607.11|0
1638447300000|2021-12-02 12:15:00|610.5|608.3|607.7|605.5|611|608.8|606.51|604.31|0
1638447600000|2021-12-02 12:20:00|607.3|605.1|609.71|607.51|610.9|608.7|605.8|603.6|0
1638447900000|2021-12-02 12:25:00|609.51|607.31|605.33|603.13|609.91|607.71|602.36|600.16|0
1638448200000|2021-12-02 12:30:00|605.53|603.33|603.54|601.34|605.73|603.53|603.14|600.94|0
1638448500000|2021-12-02 12:35:00|603.64|601.44|603.73|601.53|605.52|603.32|602.94|600.74|0
1638448800000|2021-12-02 12:40:00|603.54|601.34|600.37|598.17|603.54|601.34|597.99|595.79|0
1638449100000|2021-12-02 12:45:00|600.18|597.98|602.35|600.15|602.75|600.55|600.18|597.98|0
1638449400000|2021-12-02 12:50:00|602.15|599.95|607.3|605.1|607.3|605.1|601.95|599.75|0
1638449700000|2021-12-02 12:55:00|606.91|604.71|609.29|607.09|610.08|607.88|606.91|604.71|0
1638450000000|2021-12-02 13:00:00|609.09|606.89|612.87|610.67|612.87|610.67|608.29|606.09|0
1638450300000|2021-12-02 13:05:00|612.67|610.47|615.66|613.46|616.26|614.06|611.27|609.07|0
1638450600000|2021-12-02 13:10:00|615.86|613.66|613.17|610.97|616.65|614.45|612.07|609.87|0
1638450900000|2021-12-02 13:15:00|612.57|610.37|609.58|607.38|614.37|612.17|609.38|607.18|0
1638451200000|2021-12-02 13:20:00|609.18|606.98|605.2|603|610.77|608.57|604.8|602.6|0
1638451500000|2021-12-02 13:25:00|605.4|603.2|607.98|605.78|608.38|606.18|604|601.8|0
1638451800000|2021-12-02 13:30:00|607.38|605.18|609.97|607.77|611.86|609.66|607.28|605.08|0
1638452100000|2021-12-02 13:35:00|609.57|607.37|605.19|602.99|611.36|609.16|605.19|602.99|0
1638452400000|2021-12-02 13:40:00|605.58|603.38|601.01|598.81|606.38|604.18|600.62|598.42|0
1638452700000|2021-12-02 13:45:00|601.21|599.01|601.8|599.6|603.19|600.99|599.63|597.43|0
1638453000000|2021-12-02 13:50:00|600.61|598.41|603.98|601.78|603.99|601.79|599.62|597.42|0
1638453300000|2021-12-02 13:55:00|604.38|602.18|602.99|600.79|604.98|602.78|602.99|600.79|0
1638453600000|2021-12-02 14:00:00|602.79|600.59|597.44|595.24|606.17|603.97|597.33|595.13|0
1638453900000|2021-12-02 14:05:00|597.24|595.04|597.43|595.23|598.23|596.03|593.68|591.48|0
1638454200000|2021-12-02 14:10:00|597.63|595.43|599.29|597.09|599.88|597.68|596.11|593.91|0
1638454500000|2021-12-02 14:15:00|599.49|597.29|597.7|595.5|601.07|598.87|596.32|594.12|0
1638454800000|2021-12-02 14:20:00|597.51|595.31|597.9|595.7|599.48|597.28|596.32|594.12|0
1638455100000|2021-12-02 14:25:00|598.09|595.89|597.5|595.3|601.46|599.26|597.3|595.1|0
1638455400000|2021-12-02 14:30:00|597.7|595.5|597.1|594.9|604.82|602.62|595.72|593.52|0
1638455700000|2021-12-02 14:35:00|598.48|596.28|620.28|618.08|620.28|618.08|595.52|593.32|0
1638456000000|2021-12-02 14:40:00|620.88|618.68|623.28|621.08|627.09|624.89|617.88|615.68|0
1638456300000|2021-12-02 14:45:00|623.68|621.48|627.31|625.11|631.54|629.34|620.88|618.68|0
1638456600000|2021-12-02 14:50:00|628.32|626.12|637.81|635.61|638.41|636.21|626.7|624.5|0
1638456900000|2021-12-02 14:55:00|637.6|635.4|638.21|636.01|638.82|636.62|633.35|631.15|0
1638457200000|2021-12-02 15:00:00|638.82|636.62|641.25|639.05|642.26|640.06|630.53|628.33|0
1638457500000|2021-12-02 15:05:00|640.64|638.44|632.33|630.13|641.25|639.05|630.92|628.72|0
1638457800000|2021-12-02 15:10:00|633.54|631.34|630.52|628.32|633.74|631.54|626.71|624.51|0
1638458100000|2021-12-02 15:15:00|631.32|629.12|627.89|625.69|631.32|629.12|623.57|621.37|0
1638458400000|2021-12-02 15:20:00|627.49|625.29|633.78|631.58|634.58|632.38|624.49|622.29|0
1638458700000|2021-12-02 15:25:00|633.38|631.18|635.99|633.79|638.8|636.6|627.77|625.57|0
1638459000000|2021-12-02 15:30:00|635.28|633.08|625.28|623.08|640.01|637.81|625.08|622.88|0
1638459300000|2021-12-02 15:35:00|625.08|622.88|617.7|615.5|625.48|623.28|615.52|613.32|0
1638459600000|2021-12-02 15:40:00|619.1|616.9|615.72|613.52|623.68|621.48|615.72|613.52|0
1638459900000|2021-12-02 15:45:00|616.11|613.91|626.23|624.03|628.02|625.82|613.94|611.74|0
1638460200000|2021-12-02 15:50:00|627.23|625.03|621.85|619.65|630.41|628.21|620.27|618.07|0
1638460500000|2021-12-02 15:55:00|622.45|620.25|638.77|636.57|638.97|636.77|622.05|619.85|0
1638460800000|2021-12-02 16:00:00|638.47|636.27|634.77|632.57|642.18|639.98|633.38|631.18|0
1638461100000|2021-12-02 16:05:00|635.37|633.17|644.01|641.81|644.81|642.61|634.57|632.37|0
1638461400000|2021-12-02 16:10:00|643.2|641|642.39|640.19|645.82|643.62|638.17|635.97|0
1638461700000|2021-12-02 16:15:00|642.8|640.6|646.42|644.22|648.64|646.44|642.39|640.19|0
1638462000000|2021-12-02 16:20:00|646.62|644.42|645.81|643.61|651.87|649.67|645.41|643.21|0
1638462300000|2021-12-02 16:25:00|646.62|644.42|646.75|644.55|650.25|648.05|645.21|643.01|0
1638462600000|2021-12-02 16:30:00|647.56|645.36|636.35|634.15|648.77|646.57|632.64|630.44|0
1638462900000|2021-12-02 16:35:00|636.95|634.75|639.36|637.16|643.38|641.18|634.75|632.55|0
1638463200000|2021-12-02 16:40:00|638.76|636.56|638.15|635.95|647.01|644.81|637.95|635.75|0
1638463500000|2021-12-02 16:45:00|637.55|635.35|644.79|642.59|645.19|642.99|634.74|632.54|0
1638463800000|2021-12-02 16:50:00|644.18|641.98|644.45|642.25|646.8|644.6|641.22|639.02|0
1638464100000|2021-12-02 16:55:00|644.24|642.04|649.3|647.1|651.73|649.53|639|636.8|0
1638464400000|2021-12-02 17:00:00|649.7|647.5|653.75|651.55|654.57|652.37|646.26|644.06|0
1638464700000|2021-12-02 17:05:00|653.44|651.24|656.19|653.99|656.59|654.39|650.51|648.31|0
1638465000000|2021-12-02 17:10:00|655.78|653.58|658.83|656.63|658.83|656.63|654.56|652.36|0
1638465300000|2021-12-02 17:15:00|658.62|656.42|656.73|654.53|659.23|657.03|654.85|652.65|0
1638465600000|2021-12-02 17:20:00|657.34|655.14|660.39|658.19|661.21|659.01|657.34|655.14|0
1638465900000|2021-12-02 17:25:00|660.8|658.6|660.59|658.39|661.41|659.21|659.17|656.97|0
1638466200000|2021-12-02 17:30:00|660.8|658.6|656.11|653.91|661.62|659.42|656.11|653.91|0
1638466500000|2021-12-02 17:35:00|656.31|654.11|656.31|654.11|658.35|656.15|652.24|650.04|0
1638466800000|2021-12-02 17:40:00|655.7|653.5|654.47|652.27|659.36|657.16|653.66|651.46|0
1638467100000|2021-12-02 17:45:00|654.27|652.07|661.6|659.4|661.6|659.4|654.27|652.07|0
1638467400000|2021-12-02 17:50:00|660.99|658.79|655.28|653.08|661.6|659.4|655.08|652.88|0
1638467700000|2021-12-02 17:55:00|655.48|653.28|657.21|655.01|658.63|656.43|654.97|652.77|0
1638468000000|2021-12-02 18:00:00|658.02|655.82|658.22|656.02|658.42|656.22|649.5|647.3|0
1638468300000|2021-12-02 18:05:00|659.03|656.83|654.56|652.36|660.25|658.05|651.92|649.72|0
1638468600000|2021-12-02 18:10:00|654.76|652.56|659.43|657.23|659.64|657.44|651.92|649.72|0
1638468900000|2021-12-02 18:15:00|659.84|657.64|656.79|654.59|660.45|658.25|655.77|653.57|0
1638469200000|2021-12-02 18:20:00|657.6|655.4|651.57|649.37|658.21|656.01|649.15|646.95|0
1638469500000|2021-12-02 18:25:00|651.97|649.77|650.76|648.56|654.2|652|649.34|647.14|0
1638469800000|2021-12-02 18:30:00|650.96|648.76|657.02|654.82|657.23|655.03|647.33|645.13|0
1638470100000|2021-12-02 18:35:00|656.62|654.42|658.64|656.44|658.85|656.65|654.19|651.99|0
1638470400000|2021-12-02 18:40:00|658.44|656.24|656.21|654.01|659.66|657.46|655.09|652.89|0
1638470700000|2021-12-02 18:45:00|656|653.8|652.76|650.56|656.41|654.21|649.74|647.54|0
1638471000000|2021-12-02 18:50:00|652.56|650.36|661.07|658.87|662.08|659.88|649.33|647.13|0
1638471300000|2021-12-02 18:55:00|660.86|658.66|664.32|662.12|664.93|662.73|660.86|658.66|0
1638471600000|2021-12-02 19:00:00|664.11|661.91|662.28|660.08|665.54|663.34|660.25|658.05|0
1638471900000|2021-12-02 19:05:00|662.69|660.49|662.68|660.48|664.72|662.52|659.74|657.54|0
1638472200000|2021-12-02 19:10:00|663.29|661.09|660.24|658.04|663.9|661.7|658.22|656.02|0
1638472500000|2021-12-02 19:15:00|661.05|658.85|665.32|663.12|666.14|663.94|660.14|657.94|0
1638472800000|2021-12-02 19:20:00|665.12|662.92|662.67|660.47|665.52|663.32|662.27|660.07|0
1638473100000|2021-12-02 19:25:00|662.88|660.68|667.15|664.95|667.55|665.35|660.84|658.64|0
1638473400000|2021-12-02 19:30:00|666.94|664.74|665.2|663|667.76|665.56|664.5|662.3|0
1638473700000|2021-12-02 19:35:00|665.31|663.11|663.17|660.97|666.53|664.33|661.45|659.25|0
1638474000000|2021-12-02 19:40:00|663.79|661.59|662.76|660.56|664.6|662.4|661.14|658.94|0
1638474300000|2021-12-02 19:45:00|662.97|660.77|656.66|654.46|663.78|661.58|656.66|654.46|0
1638474600000|2021-12-02 19:50:00|657.47|655.27|656.66|654.46|660.52|658.32|654.42|652.22|0
1638474900000|2021-12-02 19:55:00|656.86|654.66|658.68|656.48|662.35|660.15|656.45|654.25|0
1638475200000|2021-12-02 20:00:00|659.29|657.09|661.53|659.33|663.36|661.16|658.68|656.48|0
1638475500000|2021-12-02 20:05:00|661.73|659.53|662.34|660.14|665.2|663|659.49|657.29|0
1638475800000|2021-12-02 20:10:00|662.54|660.34|658.27|656.07|662.54|660.34|652.79|650.59|0
1638476100000|2021-12-02 20:15:00|659.69|657.49|656.84|654.64|660.5|658.3|655.22|653.02|0
1638476400000|2021-12-02 20:20:00|655.83|653.63|655.21|653.01|657.65|655.45|653.39|651.19|0
1638476700000|2021-12-02 20:25:00|655.01|652.81|656.43|654.23|659.89|657.69|654|651.8|0
1638477000000|2021-12-02 20:30:00|656.63|654.43|663.14|660.94|665.18|662.98|656.43|654.23|0
1638477300000|2021-12-02 20:35:00|662.53|660.33|662.12|659.92|665.53|663.33|660.29|658.09|0
1638477600000|2021-12-02 20:40:00|661.5|659.3|663.54|661.34|667.12|664.92|661.1|658.9|0
1638477900000|2021-12-02 20:45:00|663.75|661.55|662.52|660.32|664.98|662.78|656.6|654.4|0
1638478200000|2021-12-02 20:50:00|660.27|658.07|650.29|648.09|662.31|660.11|648.97|646.77|0
1638478500000|2021-12-02 20:55:00|650.5|648.3|652.32|650.12|654.76|652.56|644.82|642.62|0
1638478800000|2021-12-02 21:00:00|654.36|652.16|652.32|650.12|657.61|655.41|651.51|649.31|0
1638479100000|2021-12-02 21:05:00|652.93|650.73|651.46|649.26|655.77|653.57|651.46|649.26|0
1638479400000|2021-12-02 21:10:00|651.26|649.06|649.22|647.02|653.29|651.09|649.02|646.82|0
1638479700000|2021-12-02 21:15:00|649.83|647.23|653.29|650.69|653.9|651.3|649.42|646.82|0
1638480000000|2021-12-02 21:20:00|653.18|650.58|653.69|651.09|655.12|652.52|652.67|650.07|0
1638480300000|2021-12-02 21:25:00|653.58|650.98|654.09|651.49|654.3|651.7|652.87|650.27|0
1638480600000|2021-12-02 21:30:00|653.78|651.18|656.54|653.94|656.95|654.35|653.78|651.18|0
1638480900000|2021-12-02 21:35:00|656.74|654.14|657.25|654.65|657.35|654.75|655.72|653.12|0
1638481200000|2021-12-02 21:40:00|657.35|654.75|657.35|654.75|658.57|655.97|657.15|654.55|0
1638481500000|2021-12-02 21:45:00|657.55|654.95|657.35|654.75|659.18|656.58|656.74|654.14|0
1638481800000|2021-12-02 21:50:00|657.14|654.54|659.79|657.19|660|657.4|656.73|654.13|0
1638482100000|2021-12-02 21:55:00|660|657.4|659.48|656.88|660.09|657.49|658.36|655.76|0
1638482400000|2021-12-02 22:00:00|659.55|656.95|659.1|656.5|659.55|656.95|658.87|656.27|0
1638482700000|2021-12-02 22:05:00|659.13|656.53|659.24|656.64|659.28|656.68|658.95|656.35|0
1638483000000|2021-12-02 22:10:00|659.22|656.62|659.31|656.71|659.36|656.76|659.13|656.53|0
1638483300000|2021-12-02 22:15:00|659.18|656.58|659.45|656.85|659.66|657.06|659|656.4|0
1638483600000|2021-12-02 22:20:00|659.42|656.82|659.48|656.88|659.48|656.88|659.39|656.79|0
1638483900000|2021-12-02 22:25:00|659.45|656.85|659.57|656.97|659.66|657.06|659.45|656.85|0
1638484200000|2021-12-02 22:30:00|659.62|657.02|660.31|657.71|660.31|657.71|659.56|656.96|0
1638484500000|2021-12-02 22:35:00|660.42|657.82|660.66|658.06|660.69|658.09|660.42|657.82|0
1638484800000|2021-12-02 22:40:00|660.69|658.09|660.51|657.91|660.9|658.3|660.48|657.88|0
1638485100000|2021-12-02 22:45:00|660.66|658.06|660.44|657.84|660.66|658.06|660.21|657.61|0
1638485400000|2021-12-02 22:50:00|660.57|657.97|660.08|657.48|660.57|657.97|659.85|657.25|0
1638485700000|2021-12-02 22:55:00|660.17|657.57|659.75|657.15|660.44|657.84|659.75|657.15|0
1638486000000|2021-12-02 23:00:00|659.85|657.25|660.97|658.37|662.2|659.6|658.73|656.13|0
1638486300000|2021-12-02 23:05:00|661.18|658.58|659.34|656.74|661.38|658.78|659.34|656.74|0
1638486600000|2021-12-02 23:10:00|659.43|656.83|655.04|652.44|659.54|656.94|654.64|652.04|0
1638486900000|2021-12-02 23:15:00|655.45|652.85|651.37|648.77|656.06|653.46|649.54|646.94|0
1638487200000|2021-12-02 23:20:00|651.78|649.18|648.42|645.82|652.69|650.09|647.61|645.01|0
1638487500000|2021-12-02 23:25:00|648.52|645.92|648.83|646.23|651.87|649.27|648.52|645.92|0
1638487800000|2021-12-02 23:30:00|649.03|646.43|648.83|646.23|650.05|647.45|647.91|645.31|0
1638488100000|2021-12-02 23:35:00|649.43|646.83|648.82|646.22|650.65|648.05|648.62|646.02|0
1638488400000|2021-12-02 23:40:00|649.02|646.42|646.59|643.99|649.63|647.03|645.78|643.18|0
1638488700000|2021-12-02 23:45:00|646.79|644.19|646.59|643.99|648.31|645.71|645.78|643.18|0
1638489000000|2021-12-02 23:50:00|646.79|644.19|645.57|642.97|646.79|644.19|643.14|640.54|0
1638489300000|2021-12-02 23:55:00|645.77|643.17|641.72|639.12|646.38|643.78|640.31|637.71|0
1638489600000|2021-12-03 00:00:00|641.52|638.92|640.11|637.51|642.94|640.34|637.69|635.09|0
1638489900000|2021-12-03 00:05:00|640.31|637.71|642.12|639.52|642.12|639.52|639.7|637.1|0
1638490200000|2021-12-03 00:10:00|642.32|639.72|643.23|640.63|643.74|641.14|640.51|637.91|0
1638490500000|2021-12-03 00:15:00|643.33|640.73|644.54|641.94|644.74|642.14|640.9|638.3|0
1638490800000|2021-12-03 00:20:00|644.34|641.74|643.22|640.62|645.55|642.95|643.22|640.62|0
1638491100000|2021-12-03 00:25:00|643.12|640.52|646.56|643.96|647.17|644.57|643.12|640.52|0
1638491400000|2021-12-03 00:30:00|646.76|644.16|647.16|644.56|648.58|645.98|645.55|642.95|0
1638491700000|2021-12-03 00:35:00|646.96|644.36|646.35|643.75|647.97|645.37|644.93|642.33|0
1638492000000|2021-12-03 00:40:00|645.94|643.34|645.54|642.94|647.16|644.56|644.93|642.33|0
1638492300000|2021-12-03 00:45:00|645.63|643.03|644.12|641.52|646.04|643.44|643.71|641.11|0
1638492600000|2021-12-03 00:50:00|644.01|641.41|643.1|640.5|645.53|642.93|642.9|640.3|0
1638492900000|2021-12-03 00:55:00|643.3|640.7|644.51|641.91|645.12|642.52|643.1|640.5|0
1638493200000|2021-12-03 01:00:00|644.41|641.81|643.9|641.3|645.32|642.72|642.69|640.09|0
1638493500000|2021-12-03 01:05:00|644.11|641.51|649.37|646.77|649.78|647.18|644.11|641.51|0
1638493800000|2021-12-03 01:10:00|649.57|646.97|645.92|643.32|649.78|647.18|645.92|643.32|0
1638494100000|2021-12-03 01:15:00|646.53|643.93|647.13|644.53|647.14|644.54|645.52|642.92|0
1638494400000|2021-12-03 01:20:00|647.74|645.14|643.49|640.89|647.74|645.14|643.49|640.89|0
1638494700000|2021-12-03 01:25:00|643.69|641.09|640.86|638.26|643.89|641.29|640.65|638.05|0
1638495000000|2021-12-03 01:30:00|640.65|638.05|639.64|637.04|640.75|638.15|637.42|634.82|0
1638495300000|2021-12-03 01:35:00|639.44|636.84|636.01|633.41|639.44|636.84|635|632.4|0
1638495600000|2021-12-03 01:40:00|635.9|633.3|632.68|630.08|636.21|633.61|631.28|628.68|0
1638495900000|2021-12-03 01:45:00|632.59|629.99|630.17|627.57|632.59|629.99|627.97|625.37|0
1638496200000|2021-12-03 01:50:00|630.07|627.47|633.58|630.98|633.99|631.39|629.97|627.37|0
1638496500000|2021-12-03 01:55:00|633.38|630.78|635.59|632.99|635.79|633.19|632.98|630.38|0
1638496800000|2021-12-03 02:00:00|635.39|632.79|636.49|633.89|638.41|635.81|634.88|632.28|0
1638497100000|2021-12-03 02:05:00|636.19|633.59|635.59|632.99|637.4|634.8|634.78|632.18|0
1638497400000|2021-12-03 02:10:00|635.39|632.79|637.69|635.09|637.8|635.2|634.68|632.08|0
1638497700000|2021-12-03 02:15:00|637.6|635|635.07|632.47|638.4|635.8|635.07|632.47|0
1638498000000|2021-12-03 02:20:00|635.18|632.58|633.86|631.26|635.18|632.58|633.77|631.17|0
1638498300000|2021-12-03 02:25:00|633.76|631.16|635.37|632.77|635.37|632.77|633.16|630.56|0
1638498600000|2021-12-03 02:30:00|635.27|632.67|634.86|632.26|635.37|632.77|633.76|631.16|0
1638498900000|2021-12-03 02:35:00|634.97|632.37|633.55|630.95|635.17|632.57|633.15|630.55|0
1638499200000|2021-12-03 02:40:00|633.96|631.36|632.64|630.04|634.96|632.36|632.64|630.04|0
1638499500000|2021-12-03 02:45:00|632.75|630.15|636.57|633.97|637.57|634.97|632.75|630.15|0
1638499800000|2021-12-03 02:50:00|636.66|634.06|636.16|633.56|637.57|634.97|635.76|633.16|0
1638500100000|2021-12-03 02:55:00|636.06|633.46|637.77|635.17|638.07|635.47|636.06|633.46|0
1638500400000|2021-12-03 03:00:00|637.57|634.97|637.77|635.17|638.37|635.77|637.06|634.46|0
1638500700000|2021-12-03 03:05:00|637.97|635.37|638.37|635.77|638.77|636.17|637.16|634.56|0
1638501000000|2021-12-03 03:10:00|638.46|635.86|638.46|635.86|638.57|635.97|637.16|634.56|0
1638501300000|2021-12-03 03:15:00|638.66|636.06|639.77|637.17|640.38|637.78|638.66|636.06|0
1638501600000|2021-12-03 03:20:00|639.87|637.27|638.96|636.36|641.59|638.99|637.95|635.35|0
1638501900000|2021-12-03 03:25:00|639.06|636.46|639.97|637.37|640.17|637.57|638.36|635.76|0
1638502200000|2021-12-03 03:30:00|640.37|637.77|640.57|637.97|641.58|638.98|640.17|637.57|0
1638502500000|2021-12-03 03:35:00|640.37|637.77|644.5|641.9|644.81|642.21|640.17|637.57|0
1638502800000|2021-12-03 03:40:00|644.61|642.01|645.01|642.41|645.42|642.82|643.6|641|0
1638503100000|2021-12-03 03:45:00|644.81|642.21|646.83|644.23|647.13|644.53|644.4|641.8|0
1638503400000|2021-12-03 03:50:00|646.63|644.03|647.23|644.63|648.04|645.44|646.63|644.03|0
1638503700000|2021-12-03 03:55:00|647.03|644.43|646.31|643.71|647.03|644.43|645|642.4|0
1638504000000|2021-12-03 04:00:00|646.42|643.82|649.05|646.45|650.27|647.67|646.42|643.82|0
1638504300000|2021-12-03 04:05:00|649.25|646.65|649.86|647.26|652.1|649.5|648.44|645.84|0
1638504600000|2021-12-03 04:10:00|650.06|647.46|650.06|647.46|650.47|647.87|649.25|646.65|0
1638504900000|2021-12-03 04:15:00|650.26|647.66|649.04|646.44|650.26|647.66|648.64|646.04|0
1638505200000|2021-12-03 04:20:00|649.24|646.64|647.62|645.02|649.65|647.05|647.21|644.61|0
1638505500000|2021-12-03 04:25:00|647.82|645.22|647.71|645.11|648.83|646.23|647.21|644.61|0
1638505800000|2021-12-03 04:30:00|647.61|645.01|648.42|645.82|649.33|646.73|647.61|645.01|0
1638506100000|2021-12-03 04:35:00|648.52|645.92|648.52|645.92|649.23|646.63|647.71|645.11|0
1638506400000|2021-12-03 04:40:00|649.64|647.04|653.9|651.3|654.1|651.5|648.92|646.32|0
1638506700000|2021-12-03 04:45:00|654|651.4|651.86|649.26|654.31|651.71|651.66|649.06|0
1638507000000|2021-12-03 04:50:00|651.76|649.16|650.94|648.34|652.07|649.47|650.85|648.25|0
1638507300000|2021-12-03 04:55:00|650.84|648.24|651.65|649.05|652.26|649.66|650.23|647.63|0
1638507600000|2021-12-03 05:00:00|651.86|649.26|651.65|649.05|652.77|650.17|651.45|648.85|0
1638507900000|2021-12-03 05:05:00|651.54|648.94|649.71|647.11|651.54|648.94|649.51|646.91|0
1638508200000|2021-12-03 05:10:00|649.62|647.02|651.24|648.64|651.24|648.64|649.41|646.81|0
1638508500000|2021-12-03 05:15:00|651.44|648.84|652.25|649.65|653.27|650.67|651.24|648.64|0
1638508800000|2021-12-03 05:20:00|651.94|649.34|653.26|650.66|653.26|650.66|651.84|649.24|0
1638509100000|2021-12-03 05:25:00|653.47|650.87|653.15|650.55|654.48|651.88|652.25|649.65|0
1638509400000|2021-12-03 05:30:00|653.36|650.76|652.54|649.94|655.09|652.49|651.43|648.83|0
1638509700000|2021-12-03 05:35:00|652.24|649.64|655.9|653.3|656.1|653.5|652.13|649.53|0
1638510000000|2021-12-03 05:40:00|655.7|653.1|654.88|652.28|656.51|653.91|654.67|652.07|0
1638510300000|2021-12-03 05:45:00|654.98|652.38|653.32|650.72|656.2|653.6|652.87|650.27|0
1638510600000|2021-12-03 05:50:00|653.11|650.51|654.54|651.94|654.54|651.94|652.91|650.31|0
1638510900000|2021-12-03 05:55:00|654.33|651.73|652.7|650.1|654.54|651.94|651.68|649.08|0
1638511200000|2021-12-03 06:00:00|653.31|650.71|650.86|648.26|654.53|651.93|650.66|648.06|0
1638511500000|2021-12-03 06:05:00|650.96|648.36|654.53|651.93|654.53|651.93|650.86|648.26|0
1638511800000|2021-12-03 06:10:00|654.42|651.82|655.75|653.15|655.75|653.15|654.12|651.52|0
1638512100000|2021-12-03 06:15:00|655.85|653.25|654.52|651.92|655.95|653.35|654.52|651.92|0
1638512400000|2021-12-03 06:20:00|654.73|652.13|656.15|653.55|656.36|653.76|654.73|652.13|0
1638512700000|2021-12-03 06:25:00|655.95|653.35|655.84|653.24|656.56|653.96|655.02|652.42|0
1638513000000|2021-12-03 06:30:00|655.95|653.35|655.74|653.14|656.56|653.96|654.72|652.12|0
1638513300000|2021-12-03 06:35:00|655.84|653.24|652.77|650.17|655.84|653.24|652.67|650.07|0
1638513600000|2021-12-03 06:40:00|653.08|650.48|652.06|649.46|653.9|651.3|651.04|648.44|0
1638513900000|2021-12-03 06:45:00|651.95|649.35|655.12|652.52|655.62|653.02|650.83|648.23|0
1638514200000|2021-12-03 06:50:00|655.32|652.72|654.7|652.1|655.32|652.72|653.07|650.47|0
1638514500000|2021-12-03 06:55:00|654.91|652.31|652.66|650.06|654.91|652.31|650.62|648.02|0
1638514800000|2021-12-03 07:00:00|653.07|650.47|650.41|647.81|653.07|650.47|648.99|646.39|0
1638515100000|2021-12-03 07:05:00|650.21|647.61|649.59|646.99|650.41|647.81|649.19|646.59|0
1638515400000|2021-12-03 07:10:00|649.8|647.2|648.26|645.66|650.2|647.6|648.17|645.57|0
1638515700000|2021-12-03 07:15:00|648.37|645.77|647.45|644.85|650|647.4|647.35|644.75|0
1638516000000|2021-12-03 07:20:00|647.35|644.75|646.94|644.34|648.16|645.56|646.43|643.83|0
1638516300000|2021-12-03 07:25:00|646.74|644.14|650.6|648|650.6|648|646.74|644.14|0
1638516600000|2021-12-03 07:30:00|650.29|647.69|650.29|647.69|651.82|649.22|649.27|646.67|0
1638516900000|2021-12-03 07:35:00|650.39|647.79|650.8|648.2|652.02|649.42|649.98|647.38|0
1638517200000|2021-12-03 07:40:00|650.59|647.99|649.87|647.27|651.82|649.22|648.96|646.36|0
1638517500000|2021-12-03 07:45:00|649.98|647.38|652.01|649.41|652.22|649.62|648.96|646.36|0
1638517800000|2021-12-03 07:50:00|651.91|649.31|654.26|651.66|655.08|652.48|651.91|649.31|0
1638518100000|2021-12-03 07:55:00|654.15|651.55|655.78|653.18|656.5|653.9|653.24|650.64|0
1638518400000|2021-12-03 08:00:00|656.19|653.59|652.62|650.02|656.91|654.31|652|649.4|0
1638518700000|2021-12-03 08:05:00|653.44|650.42|654.55|652.35|654.86|652.66|652.01|649.81|0
1638519000000|2021-12-03 08:10:00|654.45|652.25|653.23|651.03|654.86|652.66|651.8|649.6|0
1638519300000|2021-12-03 08:15:00|653.02|650.82|653.02|650.82|654.24|652.04|651.19|648.99|0
1638519600000|2021-12-03 08:20:00|652.91|650.71|652|649.8|653.22|651.02|649.55|647.35|0
1638519900000|2021-12-03 08:25:00|652.2|650|650.57|648.37|652.81|650.61|650.57|648.37|0
1638520200000|2021-12-03 08:30:00|650.66|648.46|646.08|643.88|650.66|648.46|645.27|643.07|0
1638520500000|2021-12-03 08:35:00|645.98|643.78|646.28|644.08|647.51|645.31|644.46|642.26|0
1638520800000|2021-12-03 08:40:00|646.08|643.88|648.36|646.16|650.8|648.6|645.27|643.07|0
1638521100000|2021-12-03 08:45:00|647.95|645.75|648.56|646.36|649.78|647.58|647.75|645.55|0
1638521400000|2021-12-03 08:50:00|648.97|646.77|647.34|645.14|648.97|646.77|646.53|644.33|0
1638521700000|2021-12-03 08:55:00|647.54|645.34|648.76|646.56|649.16|646.96|646.93|644.73|0
1638522000000|2021-12-03 09:00:00|648.55|646.35|649.16|646.96|649.77|647.57|647.33|645.13|0
1638522300000|2021-12-03 09:05:00|649.06|646.86|646.11|643.91|649.06|646.86|645.91|643.71|0
1638522600000|2021-12-03 09:10:00|645.91|643.71|650.58|648.38|650.58|648.38|645.91|643.71|0
1638522900000|2021-12-03 09:15:00|650.38|648.18|653.63|651.43|653.63|651.43|649.97|647.77|0
1638523200000|2021-12-03 09:20:00|653.84|651.64|649.76|647.56|653.84|651.64|649.76|647.56|0
1638523500000|2021-12-03 09:25:00|649.55|647.35|651.07|648.87|652.2|650|648.74|646.54|0
1638523800000|2021-12-03 09:30:00|651.38|649.18|649.85|647.65|652.2|650|649.55|647.35|0
1638524100000|2021-12-03 09:35:00|649.75|647.55|648.12|645.92|650.26|648.06|648.12|645.92|0
1638524400000|2021-12-03 09:40:00|648.22|646.02|650.36|648.16|650.36|648.16|647.51|645.31|0
1638524700000|2021-12-03 09:45:00|650.15|647.95|647.91|645.71|651.17|648.97|647.91|645.71|0
1638525000000|2021-12-03 09:50:00|648.32|646.12|646.69|644.49|648.32|646.12|646.49|644.29|0
1638525300000|2021-12-03 09:55:00|647.09|644.89|647.5|645.3|648.82|646.62|646.28|644.08|0
1638525600000|2021-12-03 10:00:00|647.6|645.4|646.88|644.68|649.53|647.33|646.68|644.48|0
1638525900000|2021-12-03 10:05:00|647.29|645.09|648.1|645.9|648.3|646.1|646.27|644.07|0
1638526200000|2021-12-03 10:10:00|647.69|645.49|646.07|643.87|648.71|646.51|646.07|643.87|0
1638526500000|2021-12-03 10:15:00|645.86|643.66|643.42|641.22|645.86|643.66|642.41|640.21|0
1638526800000|2021-12-03 10:20:00|643.22|641.02|641.6|639.4|643.32|641.12|640.18|637.98|0
1638527100000|2021-12-03 10:25:00|641.8|639.6|641.75|639.55|643.42|641.22|641.59|639.39|0
1638527400000|2021-12-03 10:30:00|643.07|640.87|642.87|640.67|644.08|641.88|642.67|640.47|0
1638527700000|2021-12-03 10:35:00|642.36|640.16|637.6|635.4|642.36|640.16|637.4|635.2|0
1638528000000|2021-12-03 10:40:00|638.01|635.81|638.61|636.41|641.24|639.04|636.59|634.39|0
1638528300000|2021-12-03 10:45:00|638.5|636.3|639.68|637.48|639.82|637.62|637.19|634.99|0
1638528600000|2021-12-03 10:50:00|639.47|637.27|638.26|636.06|639.88|637.68|638.26|636.06|0
1638528900000|2021-12-03 10:55:00|637.85|635.65|640.68|638.48|641.69|639.49|637.85|635.65|0
1638529200000|2021-12-03 11:00:00|639.87|637.67|643.92|641.72|644.73|642.53|639.87|637.67|0
1638529500000|2021-12-03 11:05:00|644.12|641.92|642.9|640.7|644.12|641.92|642.09|639.89|0
1638529800000|2021-12-03 11:10:00|643.1|640.9|639.46|637.26|643.1|640.9|639.46|637.26|0
1638530100000|2021-12-03 11:15:00|639.66|637.46|641.07|638.87|641.57|639.37|639.66|637.46|0
1638530400000|2021-12-03 11:20:00|641.27|639.07|641.88|639.68|642.28|640.08|639.86|637.66|0
1638530700000|2021-12-03 11:25:00|642.08|639.88|643.29|641.09|643.7|641.5|641.07|638.87|0
1638531000000|2021-12-03 11:30:00|643.09|640.89|643.49|641.29|644.1|641.9|642.48|640.28|0
1638531300000|2021-12-03 11:35:00|643.69|641.49|644.09|641.89|644.5|642.3|643.29|641.09|0
1638531600000|2021-12-03 11:40:00|644.19|641.99|647.34|645.14|647.54|645.34|644.19|641.99|0
1638531900000|2021-12-03 11:45:00|647.54|645.34|647.54|645.34|647.54|645.34|645.71|643.51|0
1638532200000|2021-12-03 11:50:00|647.43|645.23|647.53|645.33|648.95|646.75|647.13|644.93|0
1638532500000|2021-12-03 11:55:00|647.73|645.53|650.37|648.17|650.78|648.58|647.73|645.53|0
1638532800000|2021-12-03 12:00:00|650.17|647.97|650.98|648.78|652|649.8|649.36|647.16|0
1638533100000|2021-12-03 12:05:00|650.57|648.37|648.74|646.54|650.78|648.58|648.54|646.34|0
1638533400000|2021-12-03 12:10:00|648.54|646.34|651.38|649.18|652.4|650.2|648.54|646.34|0
1638533700000|2021-12-03 12:15:00|651.18|648.98|651.58|649.38|652.6|650.4|649.24|647.04|0
1638534000000|2021-12-03 12:20:00|651.78|649.58|652.59|650.39|653.41|651.21|650.97|648.77|0
1638534300000|2021-12-03 12:25:00|652.69|650.49|652.79|650.59|653|650.8|651.78|649.58|0
1638534600000|2021-12-03 12:30:00|653|650.8|654.01|651.81|654.42|652.22|652.18|649.98|0
1638534900000|2021-12-03 12:35:00|654.42|652.22|652.99|650.79|654.62|652.42|652.79|650.59|0
1638535200000|2021-12-03 12:40:00|653.19|650.99|653.19|650.99|654.01|651.81|652.58|650.38|0
1638535500000|2021-12-03 12:45:00|652.58|650.38|656.92|654.72|657.62|655.42|652.58|650.38|0
1638535800000|2021-12-03 12:50:00|656.72|654.52|656.71|654.51|657.53|655.33|656.51|654.31|0
1638536100000|2021-12-03 12:55:00|656.51|654.31|655.69|653.49|656.71|654.51|654.47|652.27|0
1638536400000|2021-12-03 13:00:00|655.89|653.69|657.73|655.53|657.73|655.53|655.08|652.88|0
1638536700000|2021-12-03 13:05:00|657.72|655.52|661.6|659.4|662.22|660.02|657.32|655.12|0
1638537000000|2021-12-03 13:10:00|661.19|658.99|662.01|659.81|662.62|660.42|660.17|657.97|0
1638537300000|2021-12-03 13:15:00|661.8|659.6|657.64|655.44|661.8|659.6|657.02|654.82|0
1638537600000|2021-12-03 13:20:00|657.43|655.23|657.02|654.82|657.73|655.53|656|653.8|0
1638537900000|2021-12-03 13:25:00|657.23|655.03|658.86|656.66|660.8|658.6|656.82|654.62|0
1638538200000|2021-12-03 13:30:00|658.34|656.14|662.54|660.34|672.91|670.71|657.12|654.92|0
1638538500000|2021-12-03 13:35:00|662.33|660.13|665.2|663|667.06|664.86|662.12|659.92|0
1638538800000|2021-12-03 13:40:00|664.79|662.59|660.09|657.89|665.2|663|659.47|657.27|0
1638539100000|2021-12-03 13:45:00|659.68|657.48|657.62|655.42|662.56|660.36|654.34|652.14|0
1638539400000|2021-12-03 13:50:00|657.83|655.63|658.85|656.65|659.47|657.27|655.16|652.96|0
1638539700000|2021-12-03 13:55:00|659.06|656.86|662.34|660.14|666.26|664.06|659.06|656.86|0
1638540000000|2021-12-03 14:00:00|662.76|660.56|664.61|662.41|665.22|663.02|659.67|657.47|0
1638540300000|2021-12-03 14:05:00|664.91|662.71|664.6|662.4|667.9|665.7|663.99|661.79|0
1638540600000|2021-12-03 14:10:00|664.4|662.2|664.81|662.61|666.04|663.84|663.16|660.96|0
1638540900000|2021-12-03 14:15:00|665.01|662.81|665.63|663.43|666.25|664.05|662.95|660.75|0
1638541200000|2021-12-03 14:20:00|665.42|663.22|661.71|659.51|665.63|663.43|661.51|659.31|0
1638541500000|2021-12-03 14:25:00|661.92|659.72|663.97|661.77|664.8|662.6|661.3|659.1|0
1638541800000|2021-12-03 14:30:00|664.18|661.98|669.54|667.34|673.47|671.27|660.47|658.27|0
1638542100000|2021-12-03 14:35:00|669.33|667.13|657.82|655.62|669.33|667.13|657.18|654.98|0
1638542400000|2021-12-03 14:40:00|656.59|654.39|652.09|649.89|660.7|658.5|650.25|648.05|0
1638542700000|2021-12-03 14:45:00|652.9|650.7|650.32|648.12|658.88|656.68|650.32|648.12|0
1638543000000|2021-12-03 14:50:00|649.71|647.51|636.76|634.56|652.96|650.76|635.95|633.75|0
1638543300000|2021-12-03 14:55:00|636.16|633.96|640.11|637.91|646.77|644.57|636.16|633.96|0
1638543600000|2021-12-03 15:00:00|638.4|636.2|635.55|633.35|644.15|641.95|630.47|628.27|0
1638543900000|2021-12-03 15:05:00|636.55|634.35|626.86|624.66|640.57|638.37|626.86|624.66|0
1638544200000|2021-12-03 15:10:00|626.35|624.15|630.02|627.82|634.42|632.22|625.06|622.86|0
1638544500000|2021-12-03 15:15:00|629.91|627.71|637.02|634.82|641.84|639.64|629.62|627.42|0
1638544800000|2021-12-03 15:20:00|636.62|634.42|638.93|636.73|639.53|637.33|629.89|627.69|0
1638545100000|2021-12-03 15:25:00|638.53|636.33|641.74|639.54|644.36|642.16|631.11|628.91|0
1638545400000|2021-12-03 15:30:00|639.93|637.73|628.91|626.71|640.53|638.33|627.91|625.71|0
1638545700000|2021-12-03 15:35:00|628.11|625.91|629.5|627.3|634.31|632.11|624.72|622.52|0
1638546000000|2021-12-03 15:40:00|630.4|628.2|615.77|613.57|630.9|628.7|615.77|613.57|0
1638546300000|2021-12-03 15:45:00|615.97|613.77|616.09|613.89|620.65|618.45|612.74|610.54|0
1638546600000|2021-12-03 15:50:00|615.9|613.7|618.27|616.07|621.43|619.23|612.74|610.54|0
1638546900000|2021-12-03 15:55:00|618.66|616.46|616.97|614.77|622.82|620.62|614.9|612.7|0
1638547200000|2021-12-03 16:00:00|616.28|614.08|619.45|617.25|621.23|619.03|613.52|611.32|0
1638547500000|2021-12-03 16:05:00|618.46|616.26|614.7|612.5|618.46|616.26|608.59|606.39|0
1638547800000|2021-12-03 16:10:00|614.1|611.9|616.67|614.47|619.64|617.44|611.15|608.95|0
1638548100000|2021-12-03 16:15:00|616.47|614.27|611.05|608.85|618.84|616.64|608.98|606.78|0
1638548400000|2021-12-03 16:20:00|610.66|608.46|620.92|618.72|622.71|620.51|608.69|606.49|0
1638548700000|2021-12-03 16:25:00|619.73|617.53|623.3|621.1|624.49|622.29|619.33|617.13|0
1638549000000|2021-12-03 16:30:00|622.7|620.5|625.48|623.28|626.87|624.67|618.53|616.33|0
1638549300000|2021-12-03 16:35:00|625.38|623.18|620.61|618.41|626.17|623.97|619.32|617.12|0
1638549600000|2021-12-03 16:40:00|621.11|618.91|609.83|607.63|622.49|620.29|609.24|607.04|0
1638549900000|2021-12-03 16:45:00|610.42|608.22|613.61|611.41|617.25|615.05|609.48|607.28|0
1638550200000|2021-12-03 16:50:00|613.01|610.81|610.48|608.28|614.72|612.52|606.92|604.72|0
1638550500000|2021-12-03 16:55:00|611.85|609.65|604.2|602|611.85|609.65|604.2|602|0
1638550800000|2021-12-03 17:00:00|604.79|602.59|604.52|602.32|606.28|604.08|602.76|600.56|0
1638551100000|2021-12-03 17:05:00|603.93|601.73|609.6|607.4|610.19|607.99|603.54|601.34|0
1638551400000|2021-12-03 17:10:00|609.99|607.79|608.23|606.03|611.17|608.97|607.25|605.05|0
1638551700000|2021-12-03 17:15:00|607.84|605.64|615.29|613.09|617.06|614.86|607.84|605.64|0
1638552000000|2021-12-03 17:20:00|616.08|613.88|619|616.8|619.99|617.79|611.9|609.7|0
1638552300000|2021-12-03 17:25:00|618.6|616.4|617.81|615.61|619.59|617.39|616.43|614.23|0
1638552600000|2021-12-03 17:30:00|616.82|614.62|612.29|610.09|616.82|614.62|608.75|606.55|0
1638552900000|2021-12-03 17:35:00|612.48|610.28|622.75|620.55|623.34|621.14|610.91|608.71|0
1638553200000|2021-12-03 17:40:00|623.14|620.94|620.76|618.56|625.32|623.12|619.58|617.38|0
1638553500000|2021-12-03 17:45:00|620.17|617.97|618.39|616.19|621.75|619.55|614.84|612.64|0
1638553800000|2021-12-03 17:50:00|617.6|615.4|616.63|614.43|621.55|619.35|614.64|612.44|0
1638554100000|2021-12-03 17:55:00|617.03|614.83|615.84|613.64|617.03|614.83|612.31|610.11|0
1638554400000|2021-12-03 18:00:00|615.45|613.25|616|613.8|616.59|614.39|611.76|609.56|0
1638554700000|2021-12-03 18:05:00|615.61|613.41|621.69|619.49|622.09|619.89|615.02|612.82|0
1638555000000|2021-12-03 18:10:00|621.89|619.69|619.92|617.72|623.26|621.06|617.36|615.16|0
1638555300000|2021-12-03 18:15:00|620.11|617.91|624.52|622.32|625.7|623.5|618.74|616.54|0
1638555600000|2021-12-03 18:20:00|624.32|622.12|626.69|624.49|626.69|624.49|622.94|620.74|0
1638555900000|2021-12-03 18:25:00|626.39|624.19|618.79|616.59|626.89|624.69|618.4|616.2|0
1638556200000|2021-12-03 18:30:00|618.4|616.2|613.49|611.29|618.69|616.49|613.09|610.89|0
1638556500000|2021-12-03 18:35:00|613.29|611.09|612.18|609.98|614.08|611.88|607.77|605.57|0
1638556800000|2021-12-03 18:40:00|612.57|610.37|612.76|610.56|615.31|613.11|610.22|608.02|0
1638557100000|2021-12-03 18:45:00|612.57|610.37|610.22|608.02|615.3|613.1|606.71|604.51|0
1638557400000|2021-12-03 18:50:00|610.41|608.21|614.06|611.86|617.77|615.57|609.44|607.24|0
1638557700000|2021-12-03 18:55:00|614.26|612.06|612.05|609.85|615.71|613.51|610.94|608.74|0
1638558000000|2021-12-03 19:00:00|611.86|609.66|617.18|614.98|618.54|616.34|608.36|606.16|0
1638558300000|2021-12-03 19:05:00|616.98|614.78|613.29|611.09|618.54|616.34|612.32|610.12|0
1638558600000|2021-12-03 19:10:00|612.8|610.6|616|613.8|616.78|614.58|611.54|609.34|0
1638558900000|2021-12-03 19:15:00|615.03|612.83|609.21|607.01|615.81|613.61|609.21|607.01|0
1638559200000|2021-12-03 19:20:00|609.69|607.49|620.95|618.75|621.73|619.53|604.55|602.35|0
1638559500000|2021-12-03 19:25:00|621.15|618.95|617.26|615.06|622.31|620.11|616.1|613.9|0
1638559800000|2021-12-03 19:30:00|617.74|615.54|613.57|611.37|619.2|617|612.03|609.83|0
1638560100000|2021-12-03 19:35:00|614.74|612.54|610.63|608.43|615.7|613.5|607.95|605.75|0
1638560400000|2021-12-03 19:40:00|610.43|608.23|617.19|614.99|618.75|616.55|610.43|608.23|0
1638560700000|2021-12-03 19:45:00|618.16|615.96|611.68|609.48|618.16|615.96|611.29|609.09|0
1638561000000|2021-12-03 19:50:00|611.48|609.28|608.73|606.53|614.19|611.99|608.34|606.14|0
1638561300000|2021-12-03 19:55:00|608.15|605.95|609.8|607.6|613.56|611.36|607.47|605.27|0
1638561600000|2021-12-03 20:00:00|609.23|607.03|612.76|610.56|612.95|610.75|603.77|601.57|0
1638561900000|2021-12-03 20:05:00|612.18|609.98|604.29|602.09|616.22|614.02|603.33|601.13|0
1638562200000|2021-12-03 20:10:00|604.96|602.76|610.85|608.65|612.01|609.81|604.96|602.76|0
1638562500000|2021-12-03 20:15:00|610.46|608.26|609.1|606.9|613.26|611.06|606.79|604.59|0
1638562800000|2021-12-03 20:20:00|609.68|607.48|615.85|613.65|618.39|616.19|609.68|607.48|0
1638563100000|2021-12-03 20:25:00|616.05|613.85|616.82|614.62|621.9|619.7|615.85|613.65|0
1638563400000|2021-12-03 20:30:00|617.41|615.21|625.8|623.6|626.59|624.39|617.02|614.82|0
1638563700000|2021-12-03 20:35:00|625.41|623.21|614.39|612.19|627.37|625.17|613.12|610.92|0
1638564000000|2021-12-03 20:40:00|614.78|612.58|609.98|607.78|617.32|615.12|609.26|607.06|0
1638564300000|2021-12-03 20:45:00|610.17|607.97|608.02|605.82|610.17|607.97|603.75|601.55|0
1638564600000|2021-12-03 20:50:00|609.19|606.99|621.26|619.06|623.72|621.52|609.19|606.99|0
1638564900000|2021-12-03 20:55:00|621.56|619.36|630.11|627.91|632.39|630.19|621.56|619.36|0
1638565200000|2021-12-03 21:00:00|629.72|627.52|633.28|631.08|634.47|632.27|627.93|625.73|0
1638565500000|2021-12-03 21:05:00|632.88|630.68|629.71|627.51|632.88|630.68|628.13|625.93|0
1638565800000|2021-12-03 21:10:00|629.51|627.31|625.16|622.96|630.7|628.5|622.79|620.59|0
1638777900000|2021-12-06 08:05:00|643.58|641.38|641.56|639.36|644.39|642.19|641.56|639.36|0
1638778200000|2021-12-06 08:10:00|642.66|640.46|641.35|639.15|643.98|641.78|640.35|638.15|0
1638778500000|2021-12-06 08:15:00|641.56|639.36|640.75|638.55|642.76|640.56|639.94|637.74|0
1638778800000|2021-12-06 08:20:00|640.84|638.64|638.33|636.13|641.95|639.75|638.33|636.13|0
1638779100000|2021-12-06 08:25:00|638.02|635.82|639.73|637.53|640.23|638.03|635.31|633.11|0
1638779400000|2021-12-06 08:30:00|639.63|637.43|638.22|636.02|641.64|639.44|637.72|635.52|0
1638779700000|2021-12-06 08:35:00|638.12|635.92|641.94|639.74|642.95|640.75|638.12|635.92|0
1638780000000|2021-12-06 08:40:00|641.74|639.54|639.42|637.22|642.54|640.34|639.42|637.22|0
1638780300000|2021-12-06 08:45:00|639.32|637.12|639.11|636.91|640.73|638.53|638.51|636.31|0
1638780600000|2021-12-06 08:50:00|639.21|637.01|640.72|638.52|641.33|639.13|639.21|637.01|0
1638780900000|2021-12-06 08:55:00|640.62|638.42|641.02|638.82|641.53|639.33|639.51|637.31|0
1638781200000|2021-12-06 09:00:00|640.92|638.72|648.18|645.98|651.02|648.82|640.52|638.32|0
1638781500000|2021-12-06 09:05:00|648.59|646.39|647.27|645.07|649.4|647.2|644.95|642.75|0
1638781800000|2021-12-06 09:10:00|646.97|644.77|648.58|646.38|649.19|646.99|645.15|642.95|0
1638782100000|2021-12-06 09:15:00|648.78|646.58|647.77|645.57|649.49|647.29|647.36|645.16|0
1638782400000|2021-12-06 09:20:00|647.86|645.66|647.36|645.16|648.17|645.97|646.35|644.15|0
1638782700000|2021-12-06 09:25:00|647.56|645.36|648.37|646.17|649.18|646.98|647.16|644.96|0
1638783000000|2021-12-06 09:30:00|648.17|645.97|646.95|644.75|649.38|647.18|646.55|644.35|0
1638783300000|2021-12-06 09:35:00|647.15|644.95|642.71|640.51|648.77|646.57|642.71|640.51|0
1638783600000|2021-12-06 09:40:00|642.6|640.4|639.57|637.37|642.91|640.71|639.48|637.28|0
1638783900000|2021-12-06 09:45:00|639.48|637.28|637.66|635.46|639.48|637.28|635.66|633.46|0
1638784200000|2021-12-06 09:50:00|637.46|635.26|636.15|633.95|638.07|635.87|635.45|633.25|0
1638784500000|2021-12-06 09:55:00|636.05|633.85|631.43|629.23|636.25|634.05|629.83|627.63|0
1638784800000|2021-12-06 10:00:00|631.63|629.43|630.43|628.23|632.43|630.23|629.43|627.23|0
1638785100000|2021-12-06 10:05:00|630.52|628.32|629.82|627.62|631.63|629.43|629.52|627.32|0
1638785400000|2021-12-06 10:10:00|629.92|627.72|634.02|631.82|634.02|631.82|629.42|627.22|0
1638785700000|2021-12-06 10:15:00|634.22|632.02|634.42|632.22|635.22|633.02|632.62|630.42|0
1638786000000|2021-12-06 10:20:00|634.22|632.02|629.41|627.21|634.42|632.22|629.41|627.21|0
1638786300000|2021-12-06 10:25:00|629.81|627.61|624.04|621.84|629.81|627.61|622.83|620.63|0
1638786600000|2021-12-06 10:30:00|623.64|621.44|626.71|624.51|626.71|624.51|622.13|619.93|0
1638786900000|2021-12-06 10:35:00|626.91|624.71|625.11|622.91|627.31|625.11|625.01|622.81|0
1638787200000|2021-12-06 10:40:00|625.31|623.11|623.72|621.52|625.31|623.11|621.53|619.33|0
1638787500000|2021-12-06 10:45:00|623.91|621.71|624.11|621.91|625.8|623.6|623.52|621.32|0
1638787800000|2021-12-06 10:50:00|624.01|621.81|622.71|620.51|625.3|623.1|621.92|619.72|0
1638788100000|2021-12-06 10:55:00|622.52|620.32|621.92|619.72|623.91|621.71|620.53|618.33|0
1638788400000|2021-12-06 11:00:00|621.61|619.41|624.89|622.69|625.29|623.09|621.22|619.02|0
1638788700000|2021-12-06 11:05:00|624.7|622.5|627.88|625.68|628.28|626.08|623.7|621.5|0
1638789000000|2021-12-06 11:10:00|628.08|625.88|628.27|626.07|628.68|626.48|626.08|623.88|0
1638789300000|2021-12-06 11:15:00|628.07|625.87|630.46|628.26|630.87|628.67|627.87|625.67|0
1638789600000|2021-12-06 11:20:00|630.66|628.46|631.26|629.06|632.46|630.26|630.46|628.26|0
1638789900000|2021-12-06 11:25:00|631.46|629.26|629.86|627.66|631.66|629.46|628.66|626.46|0
1638790200000|2021-12-06 11:30:00|629.46|627.26|629.32|627.12|631.72|629.52|629.12|626.92|0
1638790500000|2021-12-06 11:35:00|629.21|627.01|630.51|628.31|631.11|628.91|629.21|627.01|0
1638790800000|2021-12-06 11:40:00|630.31|628.11|633.71|631.51|634.11|631.91|629.61|627.41|0
1638791100000|2021-12-06 11:45:00|634.11|631.91|632.7|630.5|635.91|633.71|632.7|630.5|0
1638791400000|2021-12-06 11:50:00|632.5|630.3|634.9|632.7|635.3|633.1|632.1|629.9|0
1638791700000|2021-12-06 11:55:00|635.3|633.1|638.73|636.53|641.94|639.74|635.1|632.9|0
1638792000000|2021-12-06 12:00:00|638.83|636.63|637.62|635.42|640.34|638.14|637.12|634.92|0
1638792300000|2021-12-06 12:05:00|637.52|635.32|636.41|634.21|639.02|636.82|634.91|632.71|0
1638792600000|2021-12-06 12:10:00|636.31|634.11|636.31|634.11|637.51|635.31|635.11|632.91|0
1638792900000|2021-12-06 12:15:00|636.11|633.91|632.69|630.49|636.11|633.91|632.69|630.49|0
1638793200000|2021-12-06 12:20:00|632.29|630.09|634.09|631.89|634.09|631.89|631.29|629.09|0
1638793500000|2021-12-06 12:25:00|634.19|631.99|632.69|630.49|634.49|632.29|632.69|630.49|0
1638793800000|2021-12-06 12:30:00|632.09|629.89|631.78|629.58|632.89|630.69|631.28|629.08|0
1638794100000|2021-12-06 12:35:00|631.88|629.68|634.48|632.28|634.89|632.69|631.88|629.68|0
1638794400000|2021-12-06 12:40:00|635.09|632.89|634.68|632.48|635.49|633.29|634.68|632.48|0
1638794700000|2021-12-06 12:45:00|634.88|632.68|635.08|632.88|635.08|632.88|634.68|632.48|0
1638795000000|2021-12-06 12:50:00|634.88|632.68|633.27|631.07|635.88|633.68|631.47|629.27|0
1638795300000|2021-12-06 12:55:00|633.07|630.87|633.16|630.96|634.67|632.47|632.96|630.76|0
1638795600000|2021-12-06 13:00:00|634.07|631.87|633.06|630.86|635.07|632.87|633.06|630.86|0
1638795900000|2021-12-06 13:05:00|633.46|631.26|635.87|633.67|636.07|633.87|632.46|630.26|0
1638796200000|2021-12-06 13:10:00|636.07|633.87|636.87|634.67|637.87|635.67|635.06|632.86|0
1638796500000|2021-12-06 13:15:00|637.07|634.87|637.67|635.47|638.47|636.27|636.26|634.06|0
1638796800000|2021-12-06 13:20:00|637.87|635.67|635.86|633.66|638.37|636.17|635.05|632.85|0
1638797100000|2021-12-06 13:25:00|636.06|633.86|635.85|633.65|637.66|635.46|635.45|633.25|0
1638797400000|2021-12-06 13:30:00|635.65|633.45|634.24|632.04|636.05|633.85|632.84|630.64|0
1638797700000|2021-12-06 13:35:00|633.64|631.44|638.26|636.06|639.26|637.06|633.44|631.24|0
1638798000000|2021-12-06 13:40:00|638.66|636.46|636.93|634.73|640.06|637.86|636.72|634.52|0
1638798300000|2021-12-06 13:45:00|636.52|634.32|634.6|632.4|636.93|634.73|634.31|632.11|0
1638798600000|2021-12-06 13:50:00|634.71|632.51|635.51|633.31|636.72|634.52|634.71|632.51|0
1638798900000|2021-12-06 13:55:00|635.71|633.51|639.53|637.33|639.53|637.33|635.71|633.51|0
1638799200000|2021-12-06 14:00:00|639.13|636.93|639.13|636.93|639.74|637.54|636.31|634.11|0
1638799500000|2021-12-06 14:05:00|639.53|637.33|640.13|637.93|640.13|637.93|637.92|635.72|0
1638799800000|2021-12-06 14:10:00|640.33|638.13|641.95|639.75|642.75|640.55|640.33|638.13|0
1638800100000|2021-12-06 14:15:00|642.35|640.15|644.37|642.17|644.57|642.37|641.74|639.54|0
1638800400000|2021-12-06 14:20:00|644.16|641.96|643.76|641.56|644.37|642.17|642.54|640.34|0
1638800700000|2021-12-06 14:25:00|643.55|641.35|644.16|641.96|644.16|641.96|641.73|639.53|0
1638801000000|2021-12-06 14:30:00|643.95|641.75|633.47|631.27|648.41|646.21|632.87|630.67|0
1638801300000|2021-12-06 14:35:00|633.07|630.87|629.14|626.94|633.07|630.87|625.79|623.59|0
1638801600000|2021-12-06 14:40:00|628.94|626.74|644.59|642.39|645.6|643.4|626.34|624.14|0
1638801900000|2021-12-06 14:45:00|643.98|641.78|641.02|638.82|647.61|645.41|638.4|636.2|0
1638802200000|2021-12-06 14:50:00|640.62|638.42|637.69|635.49|645.46|643.26|637.69|635.49|0
1638802500000|2021-12-06 14:55:00|638.6|636.4|646.72|644.52|646.92|644.72|635.04|632.84|0
1638802800000|2021-12-06 15:00:00|646.82|644.62|638.65|636.45|646.92|644.72|635.73|633.53|0
1638803100000|2021-12-06 15:05:00|640.86|638.66|643.89|641.69|644.9|642.7|634.83|632.63|0
1638803400000|2021-12-06 15:10:00|643.48|641.28|656.44|654.24|657.26|655.06|642.47|640.27|0
1638803700000|2021-12-06 15:15:00|656.24|654.04|657.66|655.46|660.32|658.12|656.24|654.04|0
1638804000000|2021-12-06 15:20:00|656.24|654.04|657.86|655.66|660.11|657.91|655.22|653.02|0
1638804300000|2021-12-06 15:25:00|657.66|655.46|659.29|657.09|661.84|659.64|655.82|653.62|0
1638804600000|2021-12-06 15:30:00|659.9|657.7|657.86|655.66|661.94|659.74|655.82|653.62|0
1638804900000|2021-12-06 15:35:00|657.75|655.55|657.45|655.25|658.06|655.86|652.46|650.26|0
1638805200000|2021-12-06 15:40:00|657.85|655.65|651.14|648.94|660.91|658.71|650.12|647.92|0
1638805500000|2021-12-06 15:45:00|652.36|650.16|655.25|653.05|655.86|653.66|650.67|648.47|0
1638805800000|2021-12-06 15:50:00|655.46|653.26|655.45|653.25|656.68|654.48|650.58|648.38|0
1638806100000|2021-12-06 15:55:00|654.84|652.64|662.58|660.38|662.99|660.79|654.84|652.64|0
1638806400000|2021-12-06 16:00:00|662.38|660.18|658.3|656.1|663.4|661.2|656.67|654.47|0
1638806700000|2021-12-06 16:05:00|657.28|655.08|657.68|655.48|659.92|657.72|656.26|654.06|0
1638807000000|2021-12-06 16:10:00|657.27|655.07|650.77|648.57|660.74|658.54|650.37|648.17|0
1638807300000|2021-12-06 16:15:00|649.96|647.76|656.45|654.25|657.27|655.07|648.14|645.94|0
1638807600000|2021-12-06 16:20:00|656.05|653.85|655.23|653.03|656.25|654.05|652.18|649.98|0
1638807900000|2021-12-06 16:25:00|655.03|652.83|656.16|653.96|658.28|656.08|655.03|652.83|0
1638808200000|2021-12-06 16:30:00|655.76|653.56|658.8|656.6|660.84|658.64|652.4|650.2|0
1638808500000|2021-12-06 16:35:00|659.01|656.81|659.82|657.62|660.84|658.64|656.56|654.36|0
1638808800000|2021-12-06 16:40:00|659.21|657.01|662.46|660.26|662.46|660.26|657.37|655.17|0
1638809100000|2021-12-06 16:45:00|662.26|660.06|653.31|651.11|662.26|660.06|653.11|650.91|0
1638809400000|2021-12-06 16:50:00|653.92|651.72|655.94|653.74|657.16|654.96|652.7|650.5|0
1638809700000|2021-12-06 16:55:00|655.54|653.34|654.72|652.52|657.36|655.16|652.69|650.49|0
1638810000000|2021-12-06 17:00:00|655.33|653.13|658.37|656.17|659.39|657.19|654.72|652.52|0
1638810300000|2021-12-06 17:05:00|657.97|655.77|658.78|656.58|658.98|656.78|654.72|652.52|0
1638810600000|2021-12-06 17:10:00|658.37|656.17|660.17|657.97|663.66|661.46|657.35|655.15|0
1638810900000|2021-12-06 17:15:00|659.77|657.57|664.88|662.68|665.5|663.3|658.37|656.17|0
1638811200000|2021-12-06 17:20:00|664.68|662.48|665.08|662.88|666.72|664.52|663.25|661.05|0
1638811500000|2021-12-06 17:25:00|664.88|662.68|666.3|664.1|667.94|665.74|664.88|662.68|0
1638811800000|2021-12-06 17:30:00|666.51|664.31|668.55|666.35|669.16|666.96|665.49|663.29|0
1638812100000|2021-12-06 17:35:00|668.34|666.14|666.5|664.3|669.37|667.17|666.09|663.89|0
1638812400000|2021-12-06 17:40:00|666.71|664.51|665.48|663.28|668.14|665.94|663.85|661.65|0
1638812700000|2021-12-06 17:45:00|665.68|663.48|669.97|667.77|669.97|667.77|665.48|663.28|0
1638813000000|2021-12-06 17:50:00|669.76|667.56|670.38|668.18|670.38|668.18|668.33|666.13|0
1638813300000|2021-12-06 17:55:00|670.58|668.38|674.06|671.86|674.06|671.86|669.15|666.95|0
1638813600000|2021-12-06 18:00:00|675.49|673.29|676.31|674.11|676.52|674.32|671.39|669.19|0
1638813900000|2021-12-06 18:05:00|676.11|673.91|674.67|672.47|676.31|674.11|673.85|671.65|0
1638814200000|2021-12-06 18:10:00|674.87|672.67|672.2|670|676.1|673.9|672.2|670|0
1638814500000|2021-12-06 18:15:00|673.02|670.82|674.45|672.25|674.87|672.67|672.61|670.41|0
1638814800000|2021-12-06 18:20:00|674.25|672.05|674.04|671.84|674.45|672.25|671.58|669.38|0
1638815100000|2021-12-06 18:25:00|674.25|672.05|678.64|676.44|683.68|681.48|674.25|672.05|0
1638815400000|2021-12-06 18:30:00|679.06|676.86|677.41|675.21|679.06|676.86|677|674.8|0
1638815700000|2021-12-06 18:35:00|677.82|675.62|676.99|674.79|678.64|676.44|675.96|673.76|0
1638816000000|2021-12-06 18:40:00|677.2|675|677.61|675.41|679.67|677.47|676.17|673.97|0
1638816300000|2021-12-06 18:45:00|677.19|674.99|678.84|676.64|679.66|677.46|676.58|674.38|0
1638816600000|2021-12-06 18:50:00|679.04|676.84|679.04|676.84|679.45|677.25|677.39|675.19|0
1638816900000|2021-12-06 18:55:00|679.14|676.94|678.62|676.42|680.07|677.87|676.77|674.57|0
1638817200000|2021-12-06 19:00:00|678.42|676.22|680.06|677.86|682.13|679.93|678.42|676.22|0
1638817500000|2021-12-06 19:05:00|679.86|677.66|676.77|674.57|679.86|677.66|676.15|673.95|0
1638817800000|2021-12-06 19:10:00|676.97|674.77|678.82|676.62|680.47|678.27|676.97|674.77|0
1638818100000|2021-12-06 19:15:00|679.03|676.83|677.79|675.59|680.47|678.27|677.79|675.59|0
1638818400000|2021-12-06 19:20:00|677.58|675.38|677.78|675.58|679.02|676.82|676.55|674.35|0
1638818700000|2021-12-06 19:25:00|677.99|675.79|677.16|674.96|679.22|677.02|676.34|674.14|0
1638819000000|2021-12-06 19:30:00|677.37|675.17|677.37|675.17|679.43|677.23|676.96|674.76|0
1638819300000|2021-12-06 19:35:00|677.57|675.37|675.51|673.31|677.78|675.58|675.51|673.31|0
1638819600000|2021-12-06 19:40:00|675.72|673.52|669.55|667.35|676.33|674.13|669.55|667.35|0
1638819900000|2021-12-06 19:45:00|670.17|667.97|668.93|666.73|672.22|670.02|667.71|665.51|0
1638820200000|2021-12-06 19:50:00|668.73|666.53|667.5|665.3|668.73|666.53|666.48|664.28|0
1638820500000|2021-12-06 19:55:00|667.29|665.09|666.67|664.47|668.52|666.32|665.65|663.45|0
1638820800000|2021-12-06 20:00:00|666.27|664.07|664.01|661.81|670.16|667.96|663.81|661.61|0
1638821100000|2021-12-06 20:05:00|664.42|662.22|667.28|665.08|667.9|665.7|664.01|661.81|0
1638821400000|2021-12-06 20:10:00|666.67|664.47|668.51|666.31|668.92|666.72|664.82|662.62|0
1638821700000|2021-12-06 20:15:00|668.71|666.51|672.2|670|672.4|670.2|668.71|666.51|0
1638822000000|2021-12-06 20:20:00|671.79|669.59|668.5|666.3|672.4|670.2|668.09|665.89|0
1638822300000|2021-12-06 20:25:00|668.09|665.89|667.27|665.07|668.71|666.51|664.2|662|0
1638822600000|2021-12-06 20:30:00|667.68|665.48|667.47|665.27|669.73|667.53|663.79|661.59|0
1638822900000|2021-12-06 20:35:00|667.67|665.47|667.06|664.86|667.67|665.47|663.99|661.79|0
1638823200000|2021-12-06 20:40:00|666.65|664.45|669.1|666.9|670.13|667.93|664.19|661.99|0
1638823500000|2021-12-06 20:45:00|668.9|666.7|665.27|663.07|669.31|667.11|661.94|659.74|0
1638823800000|2021-12-06 20:50:00|665.17|662.97|670.29|668.09|671.11|668.91|663.53|661.33|0
1638824100000|2021-12-06 20:55:00|669.16|666.96|663.52|661.32|669.16|666.96|662.91|660.71|0
1638824400000|2021-12-06 21:00:00|664.34|662.14|663.11|660.91|665.37|663.17|662.29|660.09|0
1638824700000|2021-12-06 21:05:00|663.32|661.12|664.75|662.55|665.36|663.16|662.7|660.5|0
1638825000000|2021-12-06 21:10:00|664.95|662.75|663.92|661.72|665.36|663.16|663.92|661.72|0
1638825300000|2021-12-06 21:15:00|664.13|661.93|666.17|663.57|666.17|663.57|664.13|661.93|0
1638825600000|2021-12-06 21:20:00|666.06|663.46|665.14|662.54|666.99|664.39|665.14|662.54|0
1638825900000|2021-12-06 21:25:00|665.03|662.43|666.98|664.38|666.98|664.38|664.53|661.93|0
1638826200000|2021-12-06 21:30:00|666.78|664.18|666.98|664.38|667.8|665.2|666.57|663.97|0
1638826500000|2021-12-06 21:35:00|666.77|664.17|666.77|664.17|667.18|664.58|666.56|663.96|0
1638826800000|2021-12-06 21:40:00|666.56|663.96|666.97|664.37|668|665.4|666.56|663.96|0
1638827100000|2021-12-06 21:45:00|667.18|664.58|667.38|664.78|667.79|665.19|666.97|664.37|0
1638827400000|2021-12-06 21:50:00|667.17|664.57|667.17|664.57|667.58|664.98|667.17|664.57|0
1638827700000|2021-12-06 21:55:00|667.37|664.77|668.08|665.48|668.29|665.69|667.17|664.57|0
1638828000000|2021-12-06 22:00:00|668.12|665.52|667.78|665.18|668.13|665.53|667.63|665.03|0
1638828300000|2021-12-06 22:05:00|667.84|665.24|667.72|665.12|667.84|665.24|667.68|665.08|0
1638828600000|2021-12-06 22:10:00|667.68|665.08|667.77|665.17|667.84|665.24|667.68|665.08|0
1638828900000|2021-12-06 22:15:00|667.75|665.15|667.8|665.2|667.83|665.23|667.74|665.14|0
1638829200000|2021-12-06 22:20:00|667.83|665.23|667.35|664.75|667.83|665.23|667.35|664.75|0
1638829500000|2021-12-06 22:25:00|667.34|664.74|667.7|665.1|667.7|665.1|667.34|664.74|0
1638829800000|2021-12-06 22:30:00|667.34|664.74|667.85|665.25|667.85|665.25|667.34|664.74|0
1638830100000|2021-12-06 22:35:00|667.76|665.16|667.66|665.06|667.97|665.37|667.58|664.98|0
1638830400000|2021-12-06 22:40:00|667.7|665.1|667.37|664.77|667.7|665.1|667.28|664.68|0
1638830700000|2021-12-06 22:45:00|667.36|664.76|667.9|665.3|667.93|665.33|667.36|664.76|0
1638831000000|2021-12-06 22:50:00|667.93|665.33|667.78|665.18|667.93|665.33|667.6|665|0
1638831300000|2021-12-06 22:55:00|667.81|665.21|667.81|665.21|667.83|665.23|667.45|664.85|0
1638831600000|2021-12-06 23:00:00|667.63|665.03|668.76|666.16|669.79|667.19|667.54|664.94|0
1638831900000|2021-12-06 23:05:00|668.56|665.96|665.75|663.15|668.56|665.96|665.44|662.84|0
1638832200000|2021-12-06 23:10:00|666.26|663.66|663.59|660.99|666.36|663.76|663.59|660.99|0
1638832500000|2021-12-06 23:15:00|663.8|661.2|662.97|660.37|664.21|661.61|662.97|660.37|0
1638832800000|2021-12-06 23:20:00|662.77|660.17|663.38|660.78|663.38|660.78|662.77|660.17|0
1638833100000|2021-12-06 23:25:00|663.17|660.57|664.5|661.9|664.81|662.21|662.97|660.37|0
1638833400000|2021-12-06 23:30:00|664.4|661.8|663.78|661.18|665.02|662.42|662.76|660.16|0
1638833700000|2021-12-06 23:35:00|663.99|661.39|663.57|660.97|664.19|661.59|662.96|660.36|0
1638834000000|2021-12-06 23:40:00|663.47|660.87|664.9|662.3|665.01|662.41|663.47|660.87|0
1638834300000|2021-12-06 23:45:00|665.01|662.41|663.57|660.97|665.62|663.02|663.57|660.97|0
1638834600000|2021-12-06 23:50:00|663.67|661.07|663.56|660.96|664.59|661.99|662.95|660.35|0
1638834900000|2021-12-06 23:55:00|663.77|661.17|665.41|662.81|666.23|663.63|663.77|661.17|0
1638835200000|2021-12-07 00:00:00|666.02|663.42|663.66|661.06|666.23|663.63|663.35|660.75|0
1638835500000|2021-12-07 00:05:00|663.76|661.16|664.79|662.19|665.4|662.8|662.94|660.34|0
1638835800000|2021-12-07 00:10:00|664.68|662.08|663.35|660.75|665.4|662.8|662.94|660.34|0
1638836100000|2021-12-07 00:15:00|663.24|660.64|660.88|658.28|663.55|660.95|660.57|657.97|0
1638836400000|2021-12-07 00:20:00|660.98|658.38|660.88|658.28|662.32|659.72|660.88|658.28|0
1638836700000|2021-12-07 00:25:00|661.18|658.58|662.52|659.92|662.93|660.33|661.18|658.58|0
1638837000000|2021-12-07 00:30:00|662.31|659.71|662.92|660.32|662.92|660.32|661.28|658.68|0
1638837300000|2021-12-07 00:35:00|662.72|660.12|663.53|660.93|663.53|660.93|661.69|659.09|0
1638837600000|2021-12-07 00:40:00|663.33|660.73|664.15|661.55|664.86|662.26|662.71|660.11|0
1638837900000|2021-12-07 00:45:00|663.94|661.34|663.32|660.72|664.76|662.16|663.12|660.52|0
1638838200000|2021-12-07 00:50:00|663.42|660.82|663.11|660.51|664.55|661.95|663.11|660.51|0
1638838500000|2021-12-07 00:55:00|663.32|660.72|665.16|662.56|665.37|662.77|663.32|660.72|0
1638838800000|2021-12-07 01:00:00|665.37|662.77|668.86|666.26|669.78|667.18|664.75|662.15|0
1638839100000|2021-12-07 01:05:00|669.06|666.46|669.68|667.08|669.68|667.08|668.44|665.84|0
1638839400000|2021-12-07 01:10:00|669.78|667.18|671.53|668.93|672.15|669.55|669.47|666.87|0
1638839700000|2021-12-07 01:15:00|671.73|669.13|671.11|668.51|672.14|669.54|670.7|668.1|0
1638840000000|2021-12-07 01:20:00|670.91|668.31|671.31|668.71|672.14|669.54|670.7|668.1|0
1638840300000|2021-12-07 01:25:00|671.41|668.81|669.87|667.27|672.14|669.54|669.87|667.27|0
1638840600000|2021-12-07 01:30:00|670.28|667.68|668.84|666.24|670.38|667.78|668.02|665.42|0
1638840900000|2021-12-07 01:35:00|668.73|666.13|671.92|669.32|672.13|669.53|668.22|665.62|0
1638841200000|2021-12-07 01:40:00|671.72|669.12|672.54|669.94|673.98|671.38|670.89|668.29|0
1638841500000|2021-12-07 01:45:00|672.95|670.35|671.7|669.1|673.36|670.76|671.6|669|0
1638841800000|2021-12-07 01:50:00|671.5|668.9|670.87|668.27|671.91|669.31|670.26|667.66|0
1638842100000|2021-12-07 01:55:00|671.08|668.48|670.66|668.06|671.9|669.3|670.25|667.65|0
1638842400000|2021-12-07 02:00:00|670.35|667.75|670.76|668.16|670.87|668.27|669.63|667.03|0
1638842700000|2021-12-07 02:05:00|670.66|668.06|668.6|666|670.87|668.27|668.39|665.79|0
1638843000000|2021-12-07 02:10:00|668.49|665.89|666.54|663.94|668.6|666|665.71|663.11|0
1638843300000|2021-12-07 02:15:00|666.74|664.14|668.48|665.88|668.59|665.99|666.12|663.52|0
1638843600000|2021-12-07 02:20:00|668.39|665.79|669.41|666.81|669.41|666.81|667.97|665.37|0
1638843900000|2021-12-07 02:25:00|669.21|666.61|668.58|665.98|669.62|667.02|667.97|665.37|0
1638844200000|2021-12-07 02:30:00|668.38|665.78|666.73|664.13|668.38|665.78|666.32|663.72|0
1638844500000|2021-12-07 02:35:00|666.94|664.34|667.14|664.54|668.06|665.46|666.93|664.33|0
1638844800000|2021-12-07 02:40:00|667.03|664.43|668.16|665.56|668.37|665.77|667.03|664.43|0
1638845100000|2021-12-07 02:45:00|668.37|665.77|666.51|663.91|668.57|665.97|666.51|663.91|0
1638845400000|2021-12-07 02:50:00|666.61|664.01|665.89|663.29|666.72|664.12|665.07|662.47|0
1638845700000|2021-12-07 02:55:00|665.99|663.39|665.89|663.29|666.51|663.91|665.27|662.67|0
1638846000000|2021-12-07 03:00:00|665.58|662.98|665.99|663.39|666.51|663.91|665.27|662.67|0
1638846300000|2021-12-07 03:05:00|666.09|663.49|664.65|662.05|667.33|664.73|664.65|662.05|0
1638846600000|2021-12-07 03:10:00|664.86|662.26|666.7|664.1|666.7|664.1|664.65|662.05|0
1638846900000|2021-12-07 03:15:00|666.91|664.31|666.49|663.89|667.32|664.72|665.77|663.17|0
1638847200000|2021-12-07 03:20:00|666.29|663.69|667.73|665.13|667.93|665.33|666.29|663.69|0
1638847500000|2021-12-07 03:25:00|667.62|665.02|667.93|665.33|668.96|666.36|667.62|665.02|0
1638847800000|2021-12-07 03:30:00|668.13|665.53|668.34|665.74|669.37|666.77|668.13|665.53|0
1638848100000|2021-12-07 03:35:00|668.43|665.83|669.57|666.97|669.77|667.17|668.43|665.83|0
1638848400000|2021-12-07 03:40:00|669.77|667.17|669.77|667.17|670.19|667.59|669.57|666.97|0
1638848700000|2021-12-07 03:45:00|669.87|667.27|671|668.4|671|668.4|669.77|667.17|0
1638849000000|2021-12-07 03:50:00|671.1|668.5|670.8|668.2|671.21|668.61|670.48|667.88|0
1638849300000|2021-12-07 03:55:00|670.69|668.09|671.2|668.6|671.41|668.81|670.18|667.58|0
1638849600000|2021-12-07 04:00:00|671.3|668.7|672.44|669.84|672.44|669.84|670.79|668.19|0
1638849900000|2021-12-07 04:05:00|672.64|670.04|673.26|670.66|673.47|670.87|672.44|669.84|0
1638850200000|2021-12-07 04:10:00|673.36|670.76|675.94|673.34|676.15|673.55|673.36|670.76|0
1638850500000|2021-12-07 04:15:00|675.74|673.14|674.91|672.31|675.74|673.14|674.7|672.1|0
1638850800000|2021-12-07 04:20:00|675.01|672.41|675.32|672.72|675.52|672.92|674.7|672.1|0
1638851100000|2021-12-07 04:25:00|675.52|672.92|675.93|673.33|676.24|673.64|674.9|672.3|0
1638851400000|2021-12-07 04:30:00|676.14|673.54|675.93|673.33|676.55|673.95|675.93|673.33|0
1638851700000|2021-12-07 04:35:00|676.14|673.54|675.31|672.71|676.76|674.16|675.2|672.6|0
1638852000000|2021-12-07 04:40:00|675.1|672.5|676.13|673.53|676.34|673.74|674.89|672.29|0
1638852300000|2021-12-07 04:45:00|675.92|673.32|674.27|671.67|676.13|673.53|674.27|671.67|0
1638852600000|2021-12-07 04:50:00|673.85|671.25|674.06|671.46|674.36|671.76|673.65|671.05|0
1638852900000|2021-12-07 04:55:00|674.26|671.66|675.5|672.9|675.5|672.9|674.16|671.56|0
1638853200000|2021-12-07 05:00:00|675.71|673.11|675.08|672.48|675.71|673.11|674.47|671.87|0
1638853500000|2021-12-07 05:05:00|675.29|672.69|675.7|673.1|675.7|673.1|674.67|672.07|0
1638853800000|2021-12-07 05:10:00|675.91|673.31|677.66|675.06|677.97|675.37|675.91|673.31|0
1638854100000|2021-12-07 05:15:00|677.76|675.16|676.73|674.13|677.97|675.37|676.53|673.93|0
1638854400000|2021-12-07 05:20:00|676.53|673.93|676.73|674.13|677.15|674.55|676.32|673.72|0
1638854700000|2021-12-07 05:25:00|676.52|673.92|677.35|674.75|677.35|674.75|676.52|673.92|0
1638855000000|2021-12-07 05:30:00|677.24|674.64|676.52|673.92|677.56|674.96|676.52|673.92|0
1638855300000|2021-12-07 05:35:00|676.62|674.02|679|676.4|680.14|677.54|676.52|673.92|0
1638855600000|2021-12-07 05:40:00|678.79|676.19|680.24|677.64|680.45|677.85|678.38|675.78|0
1638855900000|2021-12-07 05:45:00|680.45|677.85|680.66|678.06|680.87|678.27|678.79|676.19|0
1638856200000|2021-12-07 05:50:00|680.86|678.26|682.94|680.34|682.94|680.34|680.65|678.05|0
1638856500000|2021-12-07 05:55:00|682.73|680.13|684.39|681.79|684.39|681.79|682.52|679.92|0
1638856800000|2021-12-07 06:00:00|684.18|681.58|681.48|678.88|684.39|681.79|680.85|678.25|0
1638857100000|2021-12-07 06:05:00|681.27|678.67|681.68|679.08|682.72|680.12|681.27|678.67|0
1638857400000|2021-12-07 06:10:00|681.47|678.87|682.3|679.7|683.03|680.43|681.26|678.66|0
1638857700000|2021-12-07 06:15:00|682.09|679.49|682.81|680.21|683.13|680.53|681.68|679.08|0
1638858000000|2021-12-07 06:20:00|682.71|680.11|683.13|680.53|683.96|681.36|682.4|679.8|0
1638858300000|2021-12-07 06:25:00|683.33|680.73|681.88|679.28|683.33|680.73|681.88|679.28|0
1638858600000|2021-12-07 06:30:00|681.98|679.38|682.5|679.9|682.91|680.31|681.88|679.28|0
1638858900000|2021-12-07 06:35:00|682.39|679.79|682.7|680.1|683.12|680.52|681.97|679.37|0
1638859200000|2021-12-07 06:40:00|682.91|680.31|682.91|680.31|683.95|681.35|682.7|680.1|0
1638859500000|2021-12-07 06:45:00|683.11|680.51|683.53|680.93|684.15|681.55|682.59|679.99|0
1638859800000|2021-12-07 06:50:00|683.32|680.72|684.98|682.38|685.61|683.01|683.11|680.51|0
1638860100000|2021-12-07 06:55:00|685.08|682.48|684.35|681.75|685.08|682.48|683.52|680.92|0
1638860400000|2021-12-07 07:00:00|684.56|681.96|686.64|684.04|687.57|684.97|683.73|681.13|0
1638860700000|2021-12-07 07:05:00|686.85|684.25|687.26|684.66|688.72|686.12|686.22|683.62|0
1638861000000|2021-12-07 07:10:00|687.15|684.55|686.42|683.82|687.26|684.66|685.8|683.2|0
1638861300000|2021-12-07 07:15:00|686.32|683.72|687.25|684.65|688.3|685.7|686.01|683.41|0
1638861600000|2021-12-07 07:20:00|687.35|684.75|686.63|684.03|688.09|685.49|686.21|683.61|0
1638861900000|2021-12-07 07:25:00|686.52|683.92|686|683.4|687.25|684.65|685.79|683.19|0
1638862200000|2021-12-07 07:30:00|685.58|682.98|685.37|682.77|687.66|685.06|685.17|682.57|0
1638862500000|2021-12-07 07:35:00|685.58|682.98|686.2|683.6|687.03|684.43|685.37|682.77|0
1638862800000|2021-12-07 07:40:00|686.41|683.81|685.78|683.18|687.03|684.43|685.78|683.18|0
1638863100000|2021-12-07 07:45:00|685.57|682.97|686.19|683.59|687.44|684.84|685.57|682.97|0
1638863400000|2021-12-07 07:50:00|686.4|683.8|689.94|687.34|690.46|687.86|686.19|683.59|0
1638863700000|2021-12-07 07:55:00|689.83|687.23|687.58|684.98|695.6|693|686.74|684.14|0
1638864000000|2021-12-07 08:00:00|687.68|685.08|687.36|684.76|688.62|686.02|685.27|682.67|0
1638864300000|2021-12-07 08:05:00|686.95|684.75|688.42|686.22|688.63|686.43|685.07|682.87|0
1638864600000|2021-12-07 08:10:00|688.21|686.01|691.36|689.16|691.78|689.58|688.21|686.01|0
1638864900000|2021-12-07 08:15:00|690.94|688.74|691.15|688.95|691.36|689.16|688.42|686.22|0
1638865200000|2021-12-07 08:20:00|691.36|689.16|691.14|688.94|692.41|690.21|690.09|687.89|0
1638865500000|2021-12-07 08:25:00|690.93|688.73|693.51|691.31|693.93|691.73|690.93|688.73|0
1638865800000|2021-12-07 08:30:00|693.72|691.52|694.56|692.36|694.56|692.36|691.83|689.63|0
1638866100000|2021-12-07 08:35:00|694.35|692.15|694.77|692.57|695.19|692.99|693.3|691.1|0
1638866400000|2021-12-07 08:40:00|694.98|692.78|696.24|694.04|696.24|694.04|693.93|691.73|0
1638866700000|2021-12-07 08:45:00|696.03|693.83|697.92|695.72|698.77|696.57|696.03|693.83|0
1638867000000|2021-12-07 08:50:00|698.13|695.93|696.66|694.46|698.98|696.78|696.66|694.46|0
1638867300000|2021-12-07 08:55:00|697.92|695.72|698.76|696.56|699.82|697.62|697.92|695.72|0
1638867600000|2021-12-07 09:00:00|698.97|696.77|699.6|697.4|700.87|698.67|698.34|696.14|0
1638867900000|2021-12-07 09:05:00|699.81|697.61|699.81|697.61|701.08|698.88|699.39|697.19|0
1638868200000|2021-12-07 09:10:00|699.7|697.5|700.54|698.34|701.08|698.88|698.96|696.76|0
1638868500000|2021-12-07 09:15:00|700.44|698.24|701.41|699.21|703.8|701.6|700.23|698.03|0
1638868800000|2021-12-07 09:20:00|701.2|699|703.1|700.9|703.52|701.32|701.2|699|0
1638869100000|2021-12-07 09:25:00|703.31|701.11|701.19|698.99|703.73|701.53|701.19|698.99|0
1638869400000|2021-12-07 09:30:00|700.98|698.78|697.81|695.61|701.61|699.41|697.81|695.61|0
1638869700000|2021-12-07 09:35:00|698.02|695.82|696.97|694.77|699.08|696.88|696.97|694.77|0
1638870000000|2021-12-07 09:40:00|697.18|694.98|699.49|697.29|699.92|697.72|696.75|694.55|0
1638870300000|2021-12-07 09:45:00|699.6|697.4|700.76|698.56|700.76|698.56|698.86|696.66|0
1638870600000|2021-12-07 09:50:00|700.65|698.45|700.12|697.92|701.07|698.87|699.49|697.29|0
1638870900000|2021-12-07 09:55:00|700.22|698.02|699.91|697.71|701.18|698.98|699.49|697.29|0
1638871200000|2021-12-07 10:00:00|700.12|697.92|702.23|700.03|703.07|700.87|699.7|697.5|0
1638871500000|2021-12-07 10:05:00|702.02|699.82|702.01|699.81|702.23|700.03|700.54|698.34|0
1638871800000|2021-12-07 10:10:00|701.38|699.18|703.91|701.71|703.91|701.71|701.38|699.18|0
1638872100000|2021-12-07 10:15:00|704.13|701.93|704.76|702.56|705.18|702.98|703.7|701.5|0
1638872400000|2021-12-07 10:20:00|704.55|702.35|703.48|701.28|705.18|702.98|703.48|701.28|0
1638872700000|2021-12-07 10:25:00|704.12|701.92|704.54|702.34|705.18|702.98|704.12|701.92|0
1638873000000|2021-12-07 10:30:00|704.22|702.02|703.69|701.49|704.54|702.34|703.27|701.07|0
1638873300000|2021-12-07 10:35:00|703.48|701.28|704.32|702.12|704.32|702.12|703.26|701.06|0
1638873600000|2021-12-07 10:40:00|704.11|701.91|704.95|702.75|705.38|703.18|704.11|701.91|0
1638873900000|2021-12-07 10:45:00|705.16|702.96|704.95|702.75|705.38|703.18|704.74|702.54|0
1638874200000|2021-12-07 10:50:00|705.05|702.85|708.55|706.35|711.73|709.53|704.95|702.75|0
1638874500000|2021-12-07 10:55:00|708.76|706.56|708.74|706.54|708.76|706.56|706.9|704.7|0
1638874800000|2021-12-07 11:00:00|708.53|706.33|707.99|705.79|709.17|706.97|707.26|705.06|0
1638875100000|2021-12-07 11:05:00|708.1|705.9|708.31|706.11|708.95|706.75|707.47|705.27|0
1638875400000|2021-12-07 11:10:00|708.1|705.9|706.4|704.2|708.95|706.75|705.98|703.78|0
1638875700000|2021-12-07 11:15:00|706.83|704.63|707.88|705.68|708.1|705.9|706.62|704.42|0
1638876000000|2021-12-07 11:20:00|707.67|705.47|706.82|704.62|707.67|705.47|706.61|704.41|0
1638876300000|2021-12-07 11:25:00|705.98|703.78|706.4|704.2|707.46|705.26|704.92|702.72|0
1638876600000|2021-12-07 11:30:00|706.29|704.09|707.03|704.83|708.3|706.1|706.18|703.98|0
1638876900000|2021-12-07 11:35:00|706.82|704.62|708.3|706.1|708.51|706.31|706.81|704.61|0
1638877200000|2021-12-07 11:40:00|708.08|705.88|709.56|707.36|709.99|707.79|707.87|705.67|0
1638877500000|2021-12-07 11:45:00|709.67|707.47|708.08|705.88|709.67|707.47|707.65|705.45|0
1638877800000|2021-12-07 11:50:00|708.29|706.09|707.86|705.66|708.92|706.72|707.65|705.45|0
1638878100000|2021-12-07 11:55:00|707.96|705.76|707.86|705.66|708.92|706.72|707.44|705.24|0
1638878400000|2021-12-07 12:00:00|707.22|705.02|704.78|702.58|708.28|706.08|704.47|702.27|0
1638878700000|2021-12-07 12:05:00|704.68|702.48|705.95|703.75|706.58|704.38|703.41|701.21|0
1638879000000|2021-12-07 12:10:00|706.16|703.96|705.73|703.53|707.22|705.02|705.1|702.9|0
1638879300000|2021-12-07 12:15:00|705.84|703.64|706.15|703.95|707|704.8|705.52|703.32|0
1638879600000|2021-12-07 12:20:00|705.94|703.74|707|704.8|707.42|705.22|705.94|703.74|0
1638879900000|2021-12-07 12:25:00|706.79|704.59|705.94|703.74|707|704.8|705.73|703.53|0
1638880200000|2021-12-07 12:30:00|705.72|703.52|705.93|703.73|706.57|704.37|704.88|702.68|0
1638880500000|2021-12-07 12:35:00|705.72|703.52|705.72|703.52|706.99|704.79|705.51|703.31|0
1638880800000|2021-12-07 12:40:00|705.51|703.31|705.93|703.73|706.14|703.94|705.08|702.88|0
1638881100000|2021-12-07 12:45:00|706.14|703.94|705.92|703.72|706.35|704.15|705.72|703.52|0
1638881400000|2021-12-07 12:50:00|706.14|703.94|707.19|704.99|707.4|705.2|705.92|703.72|0
1638881700000|2021-12-07 12:55:00|706.98|704.78|706.55|704.35|707.19|704.99|705.71|703.51|0
1638882000000|2021-12-07 13:00:00|706.77|704.57|705.7|703.5|707.61|705.41|705.28|703.08|0
1638882300000|2021-12-07 13:05:00|705.49|703.29|705.7|703.5|706.34|704.14|704.86|702.66|0
1638882600000|2021-12-07 13:10:00|705.49|703.29|707.18|704.98|707.18|704.98|705.49|703.29|0
1638882900000|2021-12-07 13:15:00|706.97|704.77|706.97|704.77|707.39|705.19|706.33|704.13|0
1638883200000|2021-12-07 13:20:00|706.85|704.65|706.54|704.34|706.96|704.76|706.33|704.13|0
1638883500000|2021-12-07 13:25:00|706.75|704.55|707.59|705.39|708.66|706.46|706.54|704.34|0
1638883800000|2021-12-07 13:30:00|707.38|705.18|707.17|704.97|708.23|706.03|706.32|704.12|0
1638884100000|2021-12-07 13:35:00|706.96|704.76|708.65|706.45|709.71|707.51|706.96|704.76|0
1638884400000|2021-12-07 13:40:00|708.86|706.66|707.59|705.39|708.86|706.66|707.38|705.18|0
1638884700000|2021-12-07 13:45:00|707.8|705.6|708.01|705.81|708.22|706.02|706.95|704.75|0
1638885000000|2021-12-07 13:50:00|707.79|705.59|705.46|703.26|707.79|705.59|705.04|702.84|0
1638885300000|2021-12-07 13:55:00|705.25|703.05|703.98|701.78|705.67|703.47|703.77|701.57|0
1638885600000|2021-12-07 14:00:00|703.77|701.57|704.24|702.04|705.25|703.05|702.76|700.56|0
1638885900000|2021-12-07 14:05:00|704.46|702.26|703.92|701.72|704.46|702.26|703.82|701.62|0
1638886200000|2021-12-07 14:10:00|703.82|701.62|701.91|699.71|703.82|701.62|701.49|699.29|0
1638886500000|2021-12-07 14:15:00|702.01|699.81|700.22|698.02|702.33|700.13|699.79|697.59|0
1638886800000|2021-12-07 14:20:00|700|697.8|701.69|699.49|702.75|700.55|699.58|697.38|0
1638887100000|2021-12-07 14:25:00|701.9|699.7|703.81|701.61|704.65|702.45|701.9|699.7|0
1638887400000|2021-12-07 14:30:00|705.08|702.88|707.4|705.2|711.65|709.45|703.59|701.39|0
1638887700000|2021-12-07 14:35:00|708.47|706.27|709.31|707.11|713.56|711.36|708.04|705.84|0
1638888000000|2021-12-07 14:40:00|709.52|707.32|715.9|713.7|715.9|713.7|708.46|706.26|0
1638888300000|2021-12-07 14:45:00|717.39|715.19|720.15|717.95|720.58|718.38|716.75|714.55|0
1638888600000|2021-12-07 14:50:00|720.79|718.59|723.78|721.58|725.28|723.08|718.87|716.67|0
1638888900000|2021-12-07 14:55:00|723.99|721.79|727.17|724.97|727.17|724.97|723.11|720.91|0
1638889200000|2021-12-07 15:00:00|728.03|725.83|725.89|723.69|729.1|726.9|725.25|723.05|0
1638889500000|2021-12-07 15:05:00|726.53|724.33|729.1|726.9|729.1|726.9|725.24|723.04|0
1638889800000|2021-12-07 15:10:00|729.52|727.32|733.6|731.4|733.81|731.61|728.67|726.47|0
1638890100000|2021-12-07 15:15:00|733.81|731.61|734.49|732.29|734.67|732.47|732.09|729.89|0
1638890400000|2021-12-07 15:20:00|734.92|732.72|730.35|728.15|735.35|733.15|730.35|728.15|0
1638890700000|2021-12-07 15:25:00|731|728.8|729.06|726.86|732.28|730.08|729.06|726.86|0
1638891000000|2021-12-07 15:30:00|728.63|726.43|731.63|729.43|731.85|729.65|728.63|726.43|0
1638891300000|2021-12-07 15:35:00|731.42|729.22|732.49|730.29|733.35|731.15|730.99|728.79|0
1638891600000|2021-12-07 15:40:00|732.28|730.08|736.15|733.95|736.36|734.16|732.06|729.86|0
1638891900000|2021-12-07 15:45:00|735.93|733.73|736.14|733.94|737.22|735.02|734.42|732.22|0
1638892200000|2021-12-07 15:50:00|736.36|734.16|736.79|734.59|739.16|736.96|735.5|733.3|0
1638892500000|2021-12-07 15:55:00|737|734.8|737.1|734.9|737.65|735.45|735.49|733.29|0
1638892800000|2021-12-07 16:00:00|737.22|735.02|739.58|737.38|740.45|738.25|737.22|735.02|0
1638893100000|2021-12-07 16:05:00|739.8|737.6|739.8|737.6|740.23|738.03|738.72|736.52|0
1638893400000|2021-12-07 16:10:00|740.01|737.81|734.62|732.42|740.01|737.81|734.41|732.21|0
1638893700000|2021-12-07 16:15:00|734.41|732.21|736.13|733.93|736.77|734.57|733.55|731.35|0
1638894000000|2021-12-07 16:20:00|736.34|734.14|734.4|732.2|736.56|734.36|733.54|731.34|0
1638894300000|2021-12-07 16:25:00|734.62|732.42|735.69|733.49|735.91|733.71|733.76|731.56|0
1638894600000|2021-12-07 16:30:00|735.48|733.28|736.33|734.13|736.98|734.78|733.32|731.12|0
1638894900000|2021-12-07 16:35:00|736.12|733.92|737.41|735.21|738.06|735.86|735.69|733.49|0
1638895200000|2021-12-07 16:40:00|737.62|735.42|736.11|733.91|738.27|736.07|735.68|733.48|0
1638895500000|2021-12-07 16:45:00|735.9|733.7|733.96|731.76|736.54|734.34|733.74|731.54|0
1638895800000|2021-12-07 16:50:00|734.17|731.97|734.6|732.4|736.11|733.91|733.96|731.76|0
1638896100000|2021-12-07 16:55:00|734.39|732.19|733.95|731.75|735.68|733.48|733.95|731.75|0
1638896400000|2021-12-07 17:00:00|734.17|731.97|735.13|732.93|735.24|733.04|733.95|731.75|0
1638896700000|2021-12-07 17:05:00|735.24|733.04|734.59|732.39|736.75|734.55|733.73|731.53|0
1638897000000|2021-12-07 17:10:00|734.81|732.61|735.88|733.68|736.31|734.11|734.81|732.61|0
1638897300000|2021-12-07 17:15:00|736.1|733.9|733.3|731.1|736.53|734.33|732.65|730.45|0
1638897600000|2021-12-07 17:20:00|733.08|730.88|734.15|731.95|734.8|732.6|732.87|730.67|0
1638897900000|2021-12-07 17:25:00|733.94|731.74|734.15|731.95|735.23|733.03|733.51|731.31|0
1638898200000|2021-12-07 17:30:00|734.37|732.17|735.44|733.24|735.66|733.46|733.94|731.74|0
1638898500000|2021-12-07 17:35:00|735.22|733.02|736.08|733.88|736.08|733.88|735.01|732.81|0
1638898800000|2021-12-07 17:40:00|735.87|733.67|735|732.8|736.08|733.88|734.79|732.59|0
1638899100000|2021-12-07 17:45:00|734.79|732.59|735.86|733.66|736.08|733.88|734.79|732.59|0
1638899400000|2021-12-07 17:50:00|735.65|733.45|736.29|734.09|737.15|734.95|735.65|733.45|0
1638899700000|2021-12-07 17:55:00|736.51|734.31|737.15|734.95|738.66|736.46|736.5|734.3|0
1638900000000|2021-12-07 18:00:00|736.93|734.73|733.43|731.23|736.93|734.73|733.43|731.23|0
1638900300000|2021-12-07 18:05:00|733.65|731.45|731.05|728.85|734.29|732.09|730.83|728.63|0
1638900600000|2021-12-07 18:10:00|731.26|729.06|729.32|727.12|731.26|729.06|728.45|726.25|0
1638900900000|2021-12-07 18:15:00|729.97|727.77|732.56|730.36|732.56|730.36|729.53|727.33|0
1638901200000|2021-12-07 18:20:00|732.34|730.14|732.66|730.46|733.52|731.32|732.12|729.92|0
1638901500000|2021-12-07 18:25:00|732.44|730.24|732.44|730.24|733.3|731.1|731.79|729.59|0
1638901800000|2021-12-07 18:30:00|732.65|730.45|733.08|730.88|733.3|731.1|731.57|729.37|0
1638902100000|2021-12-07 18:35:00|733.3|731.1|733.3|731.1|733.52|731.32|732|729.8|0
1638902400000|2021-12-07 18:40:00|733.08|730.88|734.37|732.17|735.02|732.82|732.65|730.45|0
1638902700000|2021-12-07 18:45:00|734.16|731.96|735.02|732.82|735.02|732.82|733.94|731.74|0
1638903000000|2021-12-07 18:50:00|734.8|732.6|735.45|733.25|737.18|734.98|734.59|732.39|0
1638903300000|2021-12-07 18:55:00|735.23|733.03|734.8|732.6|735.45|733.25|734.15|731.95|0
1638903600000|2021-12-07 19:00:00|734.58|732.38|733.07|730.87|734.58|732.38|731.56|729.36|0
1638903900000|2021-12-07 19:05:00|732.85|730.65|733.06|730.86|733.28|731.08|732.42|730.22|0
1638904200000|2021-12-07 19:10:00|732.85|730.65|733.06|730.86|733.93|731.73|732.2|730|0
1638904500000|2021-12-07 19:15:00|732.85|730.65|732.63|730.43|733.17|730.97|732.2|730|0
1638904800000|2021-12-07 19:20:00|732.41|730.21|732.84|730.64|733.06|730.86|731.76|729.56|0
1638905100000|2021-12-07 19:25:00|732.62|730.42|733.27|731.07|735|732.8|732.62|730.42|0
1638905400000|2021-12-07 19:30:00|733.05|730.85|731.97|729.77|733.27|731.07|731.97|729.77|0
1638905700000|2021-12-07 19:35:00|732.4|730.2|730.24|728.04|732.62|730.42|728.95|726.75|0
1638906000000|2021-12-07 19:40:00|730.46|728.26|732.29|730.09|732.4|730.2|730.02|727.82|0
1638906300000|2021-12-07 19:45:00|732.4|730.2|731.96|729.76|733.05|730.85|730.02|727.82|0
1638906600000|2021-12-07 19:50:00|731.53|729.33|733.26|731.06|733.69|731.49|731.1|728.9|0
1638906900000|2021-12-07 19:55:00|733.04|730.84|731.96|729.76|734.12|731.92|730.88|728.68|0
1638907200000|2021-12-07 20:00:00|731.53|729.33|734.22|732.02|734.65|732.45|730.45|728.25|0
1638907500000|2021-12-07 20:05:00|734.43|732.23|733.35|731.15|736.16|733.96|732.92|730.72|0
1638907800000|2021-12-07 20:10:00|733.57|731.37|731.25|729.05|733.57|731.37|730.34|728.14|0
1638908100000|2021-12-07 20:15:00|731.47|729.27|731.14|728.94|732.97|730.77|731.03|728.83|0
1638908400000|2021-12-07 20:20:00|731.03|728.83|726.94|724.74|732.11|729.91|726.94|724.74|0
1638908700000|2021-12-07 20:25:00|727.16|724.96|725.87|723.67|728.45|726.25|725.87|723.67|0
1638909000000|2021-12-07 20:30:00|725.65|723.45|726.04|723.84|727.8|725.6|724.58|722.38|0
1638909300000|2021-12-07 20:35:00|725.62|723.42|722.83|720.63|726.47|724.27|722.4|720.2|0
1638909600000|2021-12-07 20:40:00|723.04|720.84|725.61|723.41|726.47|724.27|722.4|720.2|0
1638909900000|2021-12-07 20:45:00|725.4|723.2|724.32|722.12|726.47|724.27|722.39|720.19|0
1638910200000|2021-12-07 20:50:00|724.11|721.91|727.11|724.91|727.11|724.91|717.9|715.7|0
1638910500000|2021-12-07 20:55:00|726.68|724.48|733.17|730.97|733.81|731.61|725.39|723.19|0
1638910800000|2021-12-07 21:00:00|734.67|732.47|735.1|732.9|737.91|735.71|733.59|731.39|0
1638911100000|2021-12-07 21:05:00|735.32|733.12|738.77|736.57|739.63|737.43|735.32|733.12|0
1638911400000|2021-12-07 21:10:00|738.34|736.14|738.44|736.24|739.41|737.21|737.26|735.06|0
1638911700000|2021-12-07 21:15:00|737.89|735.29|742.15|739.55|743.02|740.42|737.89|735.29|0
1638912000000|2021-12-07 21:20:00|741.94|739.34|741.29|738.69|742.15|739.55|740.64|738.04|0
1638912300000|2021-12-07 21:25:00|741.5|738.9|741.28|738.68|742.15|739.55|741.28|738.68|0
1638912600000|2021-12-07 21:30:00|741.5|738.9|742.36|739.76|743.01|740.41|741.28|738.68|0
1638912900000|2021-12-07 21:35:00|742.58|739.98|741.71|739.11|742.58|739.98|741.71|739.11|0
1638913200000|2021-12-07 21:40:00|741.93|739.33|743.44|740.84|743.44|740.84|741.93|739.33|0
1638913500000|2021-12-07 21:45:00|743.22|740.62|742.14|739.54|743.44|740.84|742.14|739.54|0
1638913800000|2021-12-07 21:50:00|741.92|739.32|742.14|739.54|742.79|740.19|741.92|739.32|0
1638914100000|2021-12-07 21:55:00|741.92|739.32|741.59|738.99|742.35|739.75|741.59|738.99|0
1638914400000|2021-12-07 22:00:00|741.8|739.2|741.78|739.18|742.04|739.44|741.78|739.18|0
1638914700000|2021-12-07 22:05:00|741.88|739.28|741.88|739.28|742.03|739.43|741.82|739.22|0
1638915000000|2021-12-07 22:10:00|741.84|739.24|742.03|739.43|742.03|739.43|741.84|739.24|0
1638915300000|2021-12-07 22:15:00|742|739.4|741.91|739.31|742|739.4|741.84|739.24|0
1638915600000|2021-12-07 22:20:00|741.81|739.21|742.4|739.8|742.73|740.13|741.81|739.21|0
1638915900000|2021-12-07 22:25:00|742.82|740.22|742.53|739.93|742.82|740.22|742.19|739.59|0
1638916200000|2021-12-07 22:30:00|742.56|739.96|742.49|739.89|742.56|739.96|742.06|739.46|0
1638916500000|2021-12-07 22:35:00|742.53|739.93|742.18|739.58|742.55|739.95|742.18|739.58|0
1638916800000|2021-12-07 22:40:00|742.11|739.51|741.95|739.35|742.21|739.61|741.95|739.35|0
1638917100000|2021-12-07 22:45:00|741.99|739.39|742.04|739.44|742.39|739.79|741.99|739.39|0
1638917400000|2021-12-07 22:50:00|742.08|739.48|742.71|740.11|743.02|740.42|742.08|739.48|0
1638917700000|2021-12-07 22:55:00|742.73|740.13|742.52|739.92|742.9|740.3|742.42|739.82|0
1638918000000|2021-12-07 23:00:00|742.2|739.6|737.56|734.96|743.07|740.47|737.01|734.41|0
1638918300000|2021-12-07 23:05:00|737.34|734.74|736.47|733.87|737.77|735.17|736.36|733.76|0
1638918600000|2021-12-07 23:10:00|736.69|734.09|736.47|733.87|736.79|734.19|735.18|732.58|0
1638918900000|2021-12-07 23:15:00|736.26|733.66|737.12|734.52|737.33|734.73|736.26|733.66|0
1638919200000|2021-12-07 23:20:00|736.9|734.3|736.9|734.3|737.43|734.83|735.6|733|0
1638919500000|2021-12-07 23:25:00|736.68|734.08|735.82|733.22|736.68|734.08|735.39|732.79|0
1638919800000|2021-12-07 23:30:00|736.03|733.43|735.81|733.21|736.25|733.65|735.6|733|0
1638920100000|2021-12-07 23:35:00|735.7|733.1|736.99|734.39|737.54|734.94|735.6|733|0
1638920400000|2021-12-07 23:40:00|737.11|734.51|736.89|734.29|737.54|734.94|736.35|733.75|0
1638920700000|2021-12-07 23:45:00|736.46|733.86|737.32|734.72|738.61|736.01|736.24|733.64|0
1638921000000|2021-12-07 23:50:00|737.2|734.6|737.75|735.15|737.96|735.36|736.88|734.28|0
1638921300000|2021-12-07 23:55:00|737.63|735.03|736.88|734.28|738.18|735.58|736.02|733.42|0
1638921600000|2021-12-08 00:00:00|736.66|734.06|735.8|733.2|736.88|734.28|734.93|732.33|0
1638921900000|2021-12-08 00:05:00|735.9|733.3|734.82|732.22|735.9|733.3|733.85|731.25|0
1638922200000|2021-12-08 00:10:00|734.72|732.12|733.63|731.03|734.72|732.12|732.99|730.39|0
1638922500000|2021-12-08 00:15:00|733.42|730.82|733.09|730.49|734.06|731.46|732.34|729.74|0
1638922800000|2021-12-08 00:20:00|733.2|730.6|732.01|729.41|733.63|731.03|731.47|728.87|0
1638923100000|2021-12-08 00:25:00|732.12|729.52|735.35|732.75|735.35|732.75|732.12|729.52|0
1638923400000|2021-12-08 00:30:00|735.46|732.86|737.83|735.23|737.94|735.34|735.46|732.86|0
1638923700000|2021-12-08 00:35:00|737.72|735.12|737.07|734.47|737.94|735.34|736.64|734.04|0
1638924000000|2021-12-08 00:40:00|736.86|734.26|739.23|736.63|739.34|736.74|736.86|734.26|0
1638924300000|2021-12-08 00:45:00|739.02|736.42|739.44|736.84|740.31|737.71|738.8|736.2|0
1638924600000|2021-12-08 00:50:00|739.55|736.95|741.17|738.57|741.17|738.57|739.55|736.95|0
1638924900000|2021-12-08 00:55:00|740.96|738.36|745.72|743.12|745.72|743.12|740.96|738.36|0
1638925200000|2021-12-08 01:00:00|746.37|743.77|742.9|740.3|746.37|743.77|742.68|740.08|0
1638925500000|2021-12-08 01:05:00|743.11|740.51|741.81|739.21|743.11|740.51|740.52|737.92|0
1638925800000|2021-12-08 01:10:00|741.6|739|742.56|739.96|743.11|740.51|741.27|738.67|0
1638926100000|2021-12-08 01:15:00|742.68|740.08|742.24|739.64|743.11|740.51|741.81|739.21|0
1638926400000|2021-12-08 01:20:00|742.02|739.42|740.51|737.91|742.02|739.42|739.86|737.26|0
1638926700000|2021-12-08 01:25:00|740.07|737.47|741.04|738.44|741.59|738.99|740.07|737.47|0
1638927000000|2021-12-08 01:30:00|740.94|738.34|738.99|736.39|741.59|738.99|737.91|735.31|0
1638927300000|2021-12-08 01:35:00|739.2|736.6|739.63|737.03|741.15|738.55|739.2|736.6|0
1638927600000|2021-12-08 01:40:00|739.74|737.14|740.71|738.11|742.01|739.41|739.63|737.03|0
1638927900000|2021-12-08 01:45:00|740.93|738.33|739.84|737.24|741.15|738.55|739.63|737.03|0
1638928200000|2021-12-08 01:50:00|740.06|737.46|740.71|738.11|741.89|739.29|740.06|737.46|0
1638928500000|2021-12-08 01:55:00|741.03|738.43|741.35|738.75|741.79|739.19|740.92|738.32|0
1638928800000|2021-12-08 02:00:00|741.57|738.97|743.73|741.13|743.95|741.35|741.14|738.54|0
1638929100000|2021-12-08 02:05:00|743.62|741.02|743.08|740.48|743.95|741.35|742.87|740.27|0
1638929400000|2021-12-08 02:10:00|743.18|740.58|744.48|741.88|744.81|742.21|742.86|740.26|0
1638929700000|2021-12-08 02:15:00|744.59|741.99|747.62|745.02|749.8|747.2|744.38|741.78|0
1638930000000|2021-12-08 02:20:00|748.06|745.46|745.89|743.29|748.06|745.46|745.89|743.29|0
1638930300000|2021-12-08 02:25:00|745.67|743.07|745.45|742.85|745.89|743.29|744.8|742.2|0
1638930600000|2021-12-08 02:30:00|745.23|742.63|745.99|743.39|746.32|743.72|743.28|740.68|0
1638930900000|2021-12-08 02:35:00|745.88|743.28|746.63|744.03|746.96|744.36|745.88|743.28|0
1638931200000|2021-12-08 02:40:00|746.85|744.25|746.96|744.36|747.18|744.58|745.01|742.41|0
1638931500000|2021-12-08 02:45:00|747.39|744.79|747.93|745.33|749.35|746.75|746.96|744.36|0
1638931800000|2021-12-08 02:50:00|747.83|745.23|746.96|744.36|748.69|746.09|746.74|744.14|0
1638932100000|2021-12-08 02:55:00|747.17|744.57|747.06|744.46|747.6|745|746.3|743.7|0
1638932400000|2021-12-08 03:00:00|747.17|744.57|746.73|744.13|747.17|744.57|745.43|742.83|0
1638932700000|2021-12-08 03:05:00|746.52|743.92|746.73|744.13|746.73|744.13|745.65|743.05|0
1638933000000|2021-12-08 03:10:00|746.51|743.91|746.62|744.02|746.95|744.35|745.86|743.26|0
1638933300000|2021-12-08 03:15:00|746.51|743.91|746.94|744.34|748.46|745.86|746.51|743.91|0
1638933600000|2021-12-08 03:20:00|746.73|744.13|746.94|744.34|746.94|744.34|745.86|743.26|0
1638933900000|2021-12-08 03:25:00|746.51|743.91|746.07|743.47|747.59|744.99|745.85|743.25|0
1638934200000|2021-12-08 03:30:00|745.85|743.25|748.12|745.52|748.34|745.74|745.85|743.25|0
1638934500000|2021-12-08 03:35:00|748.24|745.64|749.1|746.5|749.32|746.72|747.37|744.77|0
1638934800000|2021-12-08 03:40:00|749.2|746.6|749.2|746.6|750.4|747.8|749.1|746.5|0
1638935100000|2021-12-08 03:45:00|749.1|746.5|748.23|745.63|749.42|746.82|748.01|745.41|0
1638935400000|2021-12-08 03:50:00|748.44|745.84|749.09|746.49|749.31|746.71|748.23|745.63|0
1638935700000|2021-12-08 03:55:00|748.98|746.38|748.33|745.73|749.09|746.49|748.01|745.41|0
1638936000000|2021-12-08 04:00:00|748.22|745.62|748.54|745.94|749.09|746.49|748.22|745.62|0
1638936300000|2021-12-08 04:05:00|748.44|745.84|748.65|746.05|749.3|746.7|748.32|745.72|0
1638936600000|2021-12-08 04:10:00|748.54|745.94|749.3|746.7|749.73|747.13|748.22|745.62|0
1638936900000|2021-12-08 04:15:00|749.4|746.8|749.3|746.7|749.95|747.35|749.3|746.7|0
1638937200000|2021-12-08 04:20:00|749.08|746.48|749.51|746.91|749.95|747.35|749.08|746.48|0
1638937500000|2021-12-08 04:25:00|749.73|747.13|749.51|746.91|749.94|747.34|749.29|746.69|0
1638937800000|2021-12-08 04:30:00|749.61|747.01|749.51|746.91|749.94|747.34|749.29|746.69|0
1638938100000|2021-12-08 04:35:00|749.72|747.12|748.42|745.82|749.72|747.12|748.2|745.6|0
1638938400000|2021-12-08 04:40:00|748.2|745.6|748.2|745.6|748.42|745.82|747.33|744.73|0
1638938700000|2021-12-08 04:45:00|748.41|745.81|747.33|744.73|748.41|745.81|747.21|744.61|0
1638939000000|2021-12-08 04:50:00|747.54|744.94|746.02|743.42|747.54|744.94|746.02|743.42|0
1638939300000|2021-12-08 04:55:00|746.13|743.53|747.54|744.94|747.97|745.37|745.81|743.21|0
1638939600000|2021-12-08 05:00:00|747.64|745.04|747.32|744.72|748.62|746.02|747.1|744.5|0
1638939900000|2021-12-08 05:05:00|747.21|744.61|745.58|742.98|747.32|744.72|745.15|742.55|0
1638940200000|2021-12-08 05:10:00|746.02|743.42|745.15|742.55|746.02|743.42|744.28|741.68|0
1638940500000|2021-12-08 05:15:00|745.25|742.65|744.71|742.11|745.58|742.98|744.49|741.89|0
1638940800000|2021-12-08 05:20:00|744.93|742.33|744.49|741.89|745.36|742.76|744.27|741.67|0
1638941100000|2021-12-08 05:25:00|744.59|741.99|746|743.4|746.22|743.62|744.49|741.89|0
1638941400000|2021-12-08 05:30:00|745.79|743.19|744.16|741.56|745.79|743.19|743.62|741.02|0
1638941700000|2021-12-08 05:35:00|744.27|741.67|744.92|742.32|745.24|742.64|744.05|741.45|0
1638942000000|2021-12-08 05:40:00|744.8|742.2|744.48|741.88|745.13|742.53|744.26|741.66|0
1638942300000|2021-12-08 05:45:00|744.26|741.66|744.26|741.66|744.48|741.88|743.61|741.01|0
1638942600000|2021-12-08 05:50:00|744.15|741.55|745.12|742.52|745.34|742.74|744.15|741.55|0
1638942900000|2021-12-08 05:55:00|745.34|742.74|748.59|745.99|748.81|746.21|745.23|742.63|0
1638943200000|2021-12-08 06:00:00|748.37|745.77|747.61|745.01|749.03|746.43|746.42|743.82|0
1638943500000|2021-12-08 06:05:00|747.39|744.79|747.17|744.57|747.72|745.12|746.64|744.04|0
1638943800000|2021-12-08 06:10:00|747.28|744.68|745.43|742.83|747.5|744.9|745.33|742.73|0
1638944100000|2021-12-08 06:15:00|745.55|742.95|746.3|743.7|746.63|744.03|745.55|742.95|0
1638944400000|2021-12-08 06:20:00|746.19|743.59|745.32|742.72|747.28|744.68|745.32|742.72|0
1638944700000|2021-12-08 06:25:00|745.76|743.16|747.06|744.46|747.06|744.46|745.43|742.83|0
1638945000000|2021-12-08 06:30:00|746.84|744.24|746.62|744.02|747.38|744.78|745.97|743.37|0
1638945300000|2021-12-08 06:35:00|746.4|743.8|744.67|742.07|746.4|743.8|744.67|742.07|0
1638945600000|2021-12-08 06:40:00|744.55|741.95|744.45|741.85|745.1|742.5|744.02|741.42|0
1638945900000|2021-12-08 06:45:00|744.33|741.73|745.09|742.49|745.31|742.71|744.01|741.41|0
1638946200000|2021-12-08 06:50:00|744.98|742.38|744.44|741.84|745.74|743.14|744.23|741.63|0
1638946500000|2021-12-08 06:55:00|744.66|742.06|744.87|742.27|745.31|742.71|744.22|741.62|0
1638946800000|2021-12-08 07:00:00|744.54|741.94|743.46|740.86|746.28|743.68|743.35|740.75|0
1638947100000|2021-12-08 07:05:00|743.57|740.97|740.97|738.37|744.87|742.27|740.86|738.26|0
1638947400000|2021-12-08 07:10:00|741.07|738.47|742.27|739.67|742.27|739.67|739.89|737.29|0
1638947700000|2021-12-08 07:15:00|742.05|739.45|742.13|739.53|743.21|740.61|740.97|738.37|0
1638948000000|2021-12-08 07:20:00|742.03|739.43|740.08|737.48|742.24|739.64|739.98|737.38|0
1638948300000|2021-12-08 07:25:00|739.76|737.16|739.11|736.51|740.41|737.81|737.81|735.21|0
1638948600000|2021-12-08 07:30:00|739.33|736.73|739.54|736.94|739.76|737.16|738.46|735.86|0
1638948900000|2021-12-08 07:35:00|739.76|737.16|739.97|737.37|741.05|738.45|739.21|736.61|0
1638949200000|2021-12-08 07:40:00|739.75|737.15|739.53|736.93|740.19|737.59|738.67|736.07|0
1638949500000|2021-12-08 07:45:00|739.75|737.15|741.48|738.88|741.91|739.31|739.32|736.72|0
1638949800000|2021-12-08 07:50:00|741.8|739.2|740.83|738.23|741.91|739.31|740.39|737.79|0
1638950100000|2021-12-08 07:55:00|741.04|738.44|742.77|740.17|742.99|740.39|741.04|738.44|0
1638950400000|2021-12-08 08:00:00|742.66|740.06|742.99|740.39|745.15|742.55|741.26|738.66|0
1638950700000|2021-12-08 08:05:00|743.65|741.45|743.65|741.45|745.17|742.97|742.78|740.58|0
1638951000000|2021-12-08 08:10:00|743.43|741.23|741.05|738.85|745.17|742.97|741.05|738.85|0
1638951300000|2021-12-08 08:15:00|741.48|739.28|740.4|738.2|741.48|739.28|738.88|736.68|0
1638951600000|2021-12-08 08:20:00|740.18|737.98|741.8|739.6|742.01|739.81|738.67|736.47|0
1638951900000|2021-12-08 08:25:00|741.69|739.49|743.2|741|744.51|742.31|741.26|739.06|0
1638952200000|2021-12-08 08:30:00|742.99|740.79|745.91|743.71|746.02|743.82|741.9|739.7|0
1638952500000|2021-12-08 08:35:00|746.02|743.82|745.8|743.6|746.77|744.57|744.93|742.73|0
1638952800000|2021-12-08 08:40:00|745.58|743.38|745.58|743.38|745.8|743.6|744.72|742.52|0
1638953100000|2021-12-08 08:45:00|745.36|743.16|744.28|742.08|746.01|743.81|743.95|741.75|0
1638953400000|2021-12-08 08:50:00|744.16|741.96|744.71|742.51|745.03|742.83|742.76|740.56|0
1638953700000|2021-12-08 08:55:00|744.92|742.72|746.66|744.46|746.66|744.46|744.27|742.07|0
1638954000000|2021-12-08 09:00:00|746.44|744.24|745.14|742.94|746.44|744.24|744.27|742.07|0
1638954300000|2021-12-08 09:05:00|744.49|742.29|745.57|743.37|746.44|744.24|744.49|742.29|0
1638954600000|2021-12-08 09:10:00|745.35|743.15|744.05|741.85|745.45|743.25|743.4|741.2|0
1638954900000|2021-12-08 09:15:00|743.72|741.52|742.74|740.54|744.05|741.85|742.53|740.33|0
1638955200000|2021-12-08 09:20:00|742.96|740.76|742.31|740.11|743.83|741.63|741.23|739.03|0
1638955500000|2021-12-08 09:25:00|742.53|740.33|741.01|738.81|742.96|740.76|740.9|738.7|0
1638955800000|2021-12-08 09:30:00|741.11|738.91|739.92|737.72|741.22|739.02|739.49|737.29|0
1638956100000|2021-12-08 09:35:00|739.71|737.51|742.95|740.75|742.95|740.75|739.49|737.29|0
1638956400000|2021-12-08 09:40:00|743.17|740.97|742.08|739.88|743.38|741.18|742.08|739.88|0
1638956700000|2021-12-08 09:45:00|741.87|739.67|740.13|737.93|742.08|739.88|739.05|736.85|0
1638957000000|2021-12-08 09:50:00|740.56|738.36|740.23|738.03|741|738.8|739.91|737.71|0
1638957300000|2021-12-08 09:55:00|740.13|737.93|741.21|739.01|742.07|739.87|740.13|737.93|0
1638957600000|2021-12-08 10:00:00|741.64|739.44|740.56|738.36|741.86|739.66|740.44|738.24|0
1638957900000|2021-12-08 10:05:00|740.44|738.24|741.64|739.44|741.64|739.44|739.91|737.71|0
1638958200000|2021-12-08 10:10:00|741.42|739.22|741.63|739.43|741.85|739.65|740.98|738.78|0
1638958500000|2021-12-08 10:15:00|741.42|739.22|741.41|739.21|741.63|739.43|740.77|738.57|0
1638958800000|2021-12-08 10:20:00|741.63|739.43|741.19|738.99|741.85|739.65|741.08|738.88|0
1638959100000|2021-12-08 10:25:00|740.98|738.78|739.24|737.04|741.19|738.99|739.24|737.04|0
1638959400000|2021-12-08 10:30:00|739.03|736.83|737.51|735.31|739.46|737.26|736.86|734.66|0
1638959700000|2021-12-08 10:35:00|737.3|735.1|733.62|731.42|737.3|735.1|733.19|730.99|0
1638960000000|2021-12-08 10:40:00|733.84|731.64|734.48|732.28|735.67|733.47|732.54|730.34|0
1638960300000|2021-12-08 10:45:00|734.27|732.07|734.26|732.06|735.23|733.03|732.76|730.56|0
1638960600000|2021-12-08 10:50:00|734.48|732.28|733.83|731.63|735.13|732.93|733.4|731.2|0
1638960900000|2021-12-08 10:55:00|734.05|731.85|732.53|730.33|734.91|732.71|732.53|730.33|0
1638961200000|2021-12-08 11:00:00|732.1|729.9|730.84|728.64|733.42|731.22|730.84|728.64|0
1638961500000|2021-12-08 11:05:00|731.05|728.85|732.56|730.36|732.56|730.36|730.19|727.99|0
1638961800000|2021-12-08 11:10:00|732.77|730.57|736.32|734.12|737.73|735.53|732.77|730.57|0
1638962100000|2021-12-08 11:15:00|736.22|734.02|736|733.8|737.29|735.09|734.92|732.72|0
1638962400000|2021-12-08 11:20:00|736.21|734.01|735.24|733.04|738.37|736.17|734.92|732.72|0
1638962700000|2021-12-08 11:25:00|735.13|732.93|735.34|733.14|735.99|733.79|734.48|732.28|0
1638963000000|2021-12-08 11:30:00|734.91|732.71|736.2|734|737.07|734.87|734.8|732.6|0
1638963300000|2021-12-08 11:35:00|736.42|734.22|736.85|734.65|737.07|734.87|734.91|732.71|0
1638963600000|2021-12-08 11:40:00|737.06|734.86|738.14|735.94|738.57|736.37|735.99|733.79|0
1638963900000|2021-12-08 11:45:00|738.03|735.83|747|744.8|753.29|751.09|734.47|732.27|0
1638964200000|2021-12-08 11:50:00|746.57|744.37|752|749.8|752.66|750.46|745.49|743.29|0
1638964500000|2021-12-08 11:55:00|752.22|750.02|747|744.8|754.5|752.3|747|744.8|0
1638964800000|2021-12-08 12:00:00|748.52|746.32|750.91|748.71|752.97|750.77|748.08|745.88|0
1638965100000|2021-12-08 12:05:00|751.13|748.93|745.04|742.84|751.78|749.58|745.04|742.84|0
1638965400000|2021-12-08 12:10:00|745.25|743.05|743.73|741.53|745.25|743.05|741.78|739.58|0
1638965700000|2021-12-08 12:15:00|743.95|741.75|743.08|740.88|744.16|741.96|740.04|737.84|0
1638966000000|2021-12-08 12:20:00|742.86|740.66|741.77|739.57|743.73|741.53|741.34|739.14|0
1638966300000|2021-12-08 12:25:00|741.66|739.46|743.72|741.52|744.37|742.17|741.12|738.92|0
1638966600000|2021-12-08 12:30:00|743.29|741.09|743.94|741.74|744.59|742.39|742.64|740.44|0
1638966900000|2021-12-08 12:35:00|743.82|741.62|742.74|740.54|744.37|742.17|741.77|739.57|0
1638967200000|2021-12-08 12:40:00|742.85|740.65|739.59|737.39|743.28|741.08|739.38|737.18|0
1638967500000|2021-12-08 12:45:00|739.16|736.96|737.86|735.66|739.91|737.71|736.78|734.58|0
1638967800000|2021-12-08 12:50:00|738.08|735.88|739.16|736.96|739.81|737.61|737.64|735.44|0
1638968100000|2021-12-08 12:55:00|738.72|736.52|740.56|738.36|740.67|738.47|738.07|735.87|0
1638968400000|2021-12-08 13:00:00|740.89|738.69|738.93|736.73|740.89|738.69|737.85|735.65|0
1638968700000|2021-12-08 13:05:00|738.5|736.3|738.93|736.73|740.88|738.68|738.28|736.08|0
1638969000000|2021-12-08 13:10:00|739.36|737.16|741.1|738.9|741.53|739.33|739.15|736.95|0
1638969300000|2021-12-08 13:15:00|740.66|738.46|739.79|737.59|741.53|739.33|739.79|737.59|0
1638969600000|2021-12-08 13:20:00|739.58|737.38|737.84|735.64|739.79|737.59|737.84|735.64|0
1638969900000|2021-12-08 13:25:00|738.06|735.86|739.35|737.15|740.65|738.45|738.06|735.86|0
1638970200000|2021-12-08 13:30:00|738.7|736.5|738.7|736.5|739.57|737.37|737.83|735.63|0
1638970500000|2021-12-08 13:35:00|738.8|736.6|737.18|734.98|739.13|736.93|736.53|734.33|0
1638970800000|2021-12-08 13:40:00|736.97|734.77|738.05|735.85|738.7|736.5|736.53|734.33|0
1638971100000|2021-12-08 13:45:00|737.83|735.63|737.61|735.41|738.7|736.5|736.53|734.33|0
1638971400000|2021-12-08 13:50:00|737.39|735.19|737.61|735.41|738.04|735.84|736.31|734.11|0
1638971700000|2021-12-08 13:55:00|737.39|735.19|737.82|735.62|738.04|735.84|736.96|734.76|0
1638972000000|2021-12-08 14:00:00|737.6|735.4|735.22|733.02|738.25|736.05|735.22|733.02|0
1638972300000|2021-12-08 14:05:00|735|732.8|734.57|732.37|736.3|734.1|734.57|732.37|0
1638972600000|2021-12-08 14:10:00|734.79|732.59|734.78|732.58|735.65|733.45|734.35|732.15|0
1638972900000|2021-12-08 14:15:00|734.57|732.37|734.35|732.15|735.65|733.45|734.35|732.15|0
1638973200000|2021-12-08 14:20:00|734.56|732.36|735.21|733.01|735.64|733.44|734.35|732.15|0
1638973500000|2021-12-08 14:25:00|735.43|733.23|736.07|733.87|736.51|734.31|735.21|733.01|0
1638973800000|2021-12-08 14:30:00|737.37|735.17|733.91|731.71|738.24|736.04|728.51|726.31|0
1638974100000|2021-12-08 14:35:00|733.69|731.49|727.21|725.01|735.42|733.22|726.13|723.93|0
1638974400000|2021-12-08 14:40:00|727.64|725.44|733.47|731.27|735.2|733|727.21|725.01|0
1638974700000|2021-12-08 14:45:00|733.9|731.7|736.93|734.73|736.93|734.73|731.96|729.76|0
1638975000000|2021-12-08 14:50:00|736.06|733.86|737.36|735.16|741.04|738.84|735.19|732.99|0
1638975300000|2021-12-08 14:55:00|737.14|734.94|731.73|729.53|737.14|734.94|730.44|728.24|0
1638975600000|2021-12-08 15:00:00|730.76|728.56|733.46|731.26|736.38|734.18|730.76|728.56|0
1638975900000|2021-12-08 15:05:00|733.03|730.83|730.43|728.23|736.27|734.07|728.92|726.72|0
1638976200000|2021-12-08 15:10:00|730.65|728.45|731.51|729.31|734.85|732.65|730|727.8|0
1638976500000|2021-12-08 15:15:00|731.72|729.52|731.94|729.74|734.1|731.9|731.29|729.09|0
1638976800000|2021-12-08 15:20:00|731.72|729.52|735.18|732.98|736.69|734.49|731.72|729.52|0
1638977100000|2021-12-08 15:25:00|735.39|733.19|724.82|722.62|735.61|733.41|724.82|722.62|0
1638977400000|2021-12-08 15:30:00|725.46|723.26|727.19|724.99|731.52|729.32|725.46|723.26|0
1638977700000|2021-12-08 15:35:00|727.08|724.88|726.32|724.12|727.19|724.99|725.03|722.83|0
1638978000000|2021-12-08 15:40:00|725.89|723.69|726.22|724.02|728.05|725.85|723.33|721.13|0
1638978300000|2021-12-08 15:45:00|726|723.8|726.21|724.01|727.08|724.88|721.9|719.7|0
1638978600000|2021-12-08 15:50:00|726|723.8|723.62|721.42|726.65|724.45|723.19|720.99|0
1638978900000|2021-12-08 15:55:00|723.84|721.64|720.49|718.29|724.48|722.28|720.49|718.29|0
1638979200000|2021-12-08 16:00:00|721.03|718.83|721.03|718.83|721.68|719.48|719.31|717.11|0
1638979500000|2021-12-08 16:05:00|721.24|719.04|723.4|721.2|723.83|721.63|719.52|717.32|0
1638979800000|2021-12-08 16:10:00|722.97|720.77|725.77|723.57|726.42|724.22|722.97|720.77|0
1638980100000|2021-12-08 16:15:00|725.55|723.35|723.45|721.25|726.42|724.22|722.59|720.39|0
1638980400000|2021-12-08 16:20:00|723.67|721.47|724.32|722.12|724.53|722.33|722.59|720.39|0
1638980700000|2021-12-08 16:25:00|724.53|722.33|727.56|725.36|727.56|725.36|724.53|722.33|0
1638981000000|2021-12-08 16:30:00|727.34|725.14|725.39|723.19|729.29|727.09|723.88|721.68|0
1638981300000|2021-12-08 16:35:00|724.53|722.33|724.96|722.76|725.61|723.41|723.88|721.68|0
1638981600000|2021-12-08 16:40:00|725.17|722.97|725.6|723.4|727.12|724.92|724.31|722.11|0
1638981900000|2021-12-08 16:45:00|726.04|723.84|727.19|724.99|728.06|725.86|725.46|723.26|0
1638982200000|2021-12-08 16:50:00|727.29|725.09|728.27|726.07|730.01|727.81|726.32|724.12|0
1638982500000|2021-12-08 16:55:00|728.05|725.85|728.48|726.28|728.7|726.5|726.75|724.55|0
1638982800000|2021-12-08 17:00:00|728.27|726.07|727.83|725.63|729.13|726.93|726.32|724.12|0
1638983100000|2021-12-08 17:05:00|727.4|725.2|727.4|725.2|728.7|726.5|725.88|723.68|0
1638983400000|2021-12-08 17:10:00|727.83|725.63|728.48|726.28|729.35|727.15|727.39|725.19|0
1638983700000|2021-12-08 17:15:00|728.26|726.06|726.09|723.89|728.36|726.16|725.87|723.67|0
1638984000000|2021-12-08 17:20:00|726.19|723.99|725.65|723.45|726.31|724.11|723.27|721.07|0
1638984300000|2021-12-08 17:25:00|725.44|723.24|726.08|723.88|726.3|724.1|725.11|722.91|0
1638984600000|2021-12-08 17:30:00|725.87|723.67|726.73|724.53|727.38|725.18|725.43|723.23|0
1638984900000|2021-12-08 17:35:00|726.95|724.75|728.46|726.26|728.46|726.26|725.65|723.45|0
1638985200000|2021-12-08 17:40:00|728.25|726.05|730.41|728.21|730.63|728.43|728.25|726.05|0
1638985500000|2021-12-08 17:45:00|730.63|728.43|729.62|727.42|731.71|729.51|729.18|726.98|0
1638985800000|2021-12-08 17:50:00|729.83|727.63|730.7|728.5|731.14|728.94|729.18|726.98|0
1638986100000|2021-12-08 17:55:00|730.37|728.17|729.18|726.98|731.13|728.93|729.18|726.98|0
1638986400000|2021-12-08 18:00:00|729.28|727.08|729.61|727.41|730.26|728.06|728.31|726.11|0
1638986700000|2021-12-08 18:05:00|729.39|727.19|729.82|727.62|730.48|728.28|728.31|726.11|0
1638987000000|2021-12-08 18:10:00|730.04|727.84|730.04|727.84|730.69|728.49|728.52|726.32|0
1638987300000|2021-12-08 18:15:00|729.82|727.62|732.1|729.9|732.43|730.23|729.82|727.62|0
1638987600000|2021-12-08 18:20:00|731.99|729.79|730.9|728.7|731.99|729.79|730.25|728.05|0
1638987900000|2021-12-08 18:25:00|731.12|728.92|731.99|729.79|731.99|729.79|730.9|728.7|0
1638988200000|2021-12-08 18:30:00|731.77|729.57|731.11|728.91|731.99|729.79|730.25|728.05|0
1638988500000|2021-12-08 18:35:00|731.22|729.02|732.42|730.22|733.07|730.87|730.9|728.7|0
1638988800000|2021-12-08 18:40:00|732.2|730|734.8|732.6|735.02|732.82|731.98|729.78|0
1638989100000|2021-12-08 18:45:00|735.02|732.82|734.58|732.38|735.67|733.47|734.37|732.17|0
1638989400000|2021-12-08 18:50:00|734.8|732.6|734.58|732.38|735.24|733.04|733.71|731.51|0
1638989700000|2021-12-08 18:55:00|734.8|732.6|732.62|730.42|735.23|733.03|732.07|729.87|0
1638990000000|2021-12-08 19:00:00|732.4|730.2|734.14|731.94|734.79|732.59|731.75|729.55|0
1638990300000|2021-12-08 19:05:00|734.36|732.16|733.27|731.07|734.58|732.38|731.97|729.77|0
1638990600000|2021-12-08 19:10:00|733.05|730.85|730.66|728.46|733.27|731.07|730.66|728.46|0
1638990900000|2021-12-08 19:15:00|730.88|728.68|731.19|728.99|731.75|729.55|728.92|726.72|0
1638991200000|2021-12-08 19:20:00|731.31|729.11|733.04|730.84|733.04|730.84|730|727.8|0
1638991500000|2021-12-08 19:25:00|732.83|730.63|733.91|731.71|734.35|732.15|732.61|730.41|0
1638991800000|2021-12-08 19:30:00|734.13|731.93|733.91|731.71|734.56|732.36|732.82|730.62|0
1638992100000|2021-12-08 19:35:00|733.69|731.49|732.38|730.18|734.34|732.14|731.73|729.53|0
1638992400000|2021-12-08 19:40:00|732.6|730.4|733.03|730.83|733.47|731.27|731.73|729.53|0
1638992700000|2021-12-08 19:45:00|732.92|730.72|732.6|730.4|733.9|731.7|732.38|730.18|0
1638993000000|2021-12-08 19:50:00|732.38|730.18|733.9|731.7|734.55|732.35|732.38|730.18|0
1638993300000|2021-12-08 19:55:00|734.12|731.92|736.51|734.31|736.94|734.74|734.12|731.92|0
1638993600000|2021-12-08 20:00:00|736.29|734.09|736.07|733.87|737.38|735.18|734.98|732.78|0
1638993900000|2021-12-08 20:05:00|735.85|733.65|735.41|733.21|736.72|734.52|734.98|732.78|0
1638994200000|2021-12-08 20:10:00|735.74|733.54|736.28|734.08|738.03|735.83|735.63|733.43|0
1638994500000|2021-12-08 20:15:00|736.06|733.86|736.06|733.86|737.15|734.95|735.85|733.65|0
1638994800000|2021-12-08 20:20:00|736.28|734.08|739.54|737.34|739.55|737.35|736.06|733.86|0
1638995100000|2021-12-08 20:25:00|739.33|737.13|739.54|737.34|739.98|737.78|738.45|736.25|0
1638995400000|2021-12-08 20:30:00|739.76|737.56|739.54|737.34|740.41|738.21|738.23|736.03|0
1638995700000|2021-12-08 20:35:00|739.32|737.12|738.01|735.81|739.98|737.78|737.79|735.59|0
1638996000000|2021-12-08 20:40:00|738.23|736.03|736.92|734.72|739.97|737.77|736.7|734.5|0
1638996300000|2021-12-08 20:45:00|737.02|734.82|738.88|736.68|739.53|737.33|736.92|734.72|0
1638996600000|2021-12-08 20:50:00|739.1|736.9|743.13|740.93|745.03|742.83|739.1|736.9|0
1638996900000|2021-12-08 20:55:00|743.35|741.15|739.2|737|743.79|741.59|739.2|737|0
1638997200000|2021-12-08 21:00:00|739.64|737.44|739.42|737.22|741.16|738.96|739.42|737.22|0
1638997500000|2021-12-08 21:05:00|739.2|737|739.2|737|740.94|738.74|738.76|736.56|0
1638997800000|2021-12-08 21:10:00|739.63|737.43|739.63|737.43|740.72|738.52|738.98|736.78|0
1638998100000|2021-12-08 21:15:00|739.61|737.01|739.83|737.23|740.05|737.45|739.39|736.79|0
1638998400000|2021-12-08 21:20:00|740.04|737.44|741.13|738.53|741.24|738.64|739.83|737.23|0
1638998700000|2021-12-08 21:25:00|741.24|738.64|740.69|738.09|741.24|738.64|740.69|738.09|0
1638999000000|2021-12-08 21:30:00|740.91|738.31|740.25|737.65|740.91|738.31|740.04|737.44|0
1638999300000|2021-12-08 21:35:00|740.47|737.87|740.69|738.09|740.79|738.19|740.25|737.65|0
1638999600000|2021-12-08 21:40:00|740.47|737.87|740.25|737.65|740.69|738.09|740.25|737.65|0
1638999900000|2021-12-08 21:45:00|740.47|737.87|740.9|738.3|741.12|738.52|740.47|737.87|0
1639000200000|2021-12-08 21:50:00|741.12|738.52|740.24|737.64|741.34|738.74|740.24|737.64|0
1639000500000|2021-12-08 21:55:00|740.03|737.43|739.26|736.66|740.03|737.43|738.5|735.9|0
1639000800000|2021-12-08 22:00:00|739.04|736.44|739.11|736.51|739.13|736.53|738.98|736.38|0
1639001100000|2021-12-08 22:05:00|739.1|736.5|739.26|736.66|739.3|736.7|739.1|736.5|0
1639001400000|2021-12-08 22:10:00|739.2|736.6|739.29|736.69|739.32|736.72|739.2|736.6|0
1639001700000|2021-12-08 22:15:00|738.94|736.34|738.84|736.24|738.94|736.34|738.84|736.24|0
1639002000000|2021-12-08 22:20:00|738.87|736.27|739.19|736.59|739.34|736.74|738.87|736.27|0
1639002300000|2021-12-08 22:25:00|739.16|736.56|739.25|736.65|739.25|736.65|739.15|736.55|0
1639002600000|2021-12-08 22:30:00|739.21|736.61|739.25|736.65|739.4|736.8|739.02|736.42|0
1639002900000|2021-12-08 22:35:00|739.21|736.61|739.02|736.42|739.21|736.61|739.02|736.42|0
1639003200000|2021-12-08 22:40:00|739.05|736.45|739.08|736.48|739.09|736.49|738.89|736.29|0
1639003500000|2021-12-08 22:45:00|739.05|736.45|739.4|736.8|739.4|736.8|739.01|736.41|0
1639003800000|2021-12-08 22:50:00|739.46|736.86|739.39|736.79|739.65|737.05|739.24|736.64|0
1639004100000|2021-12-08 22:55:00|739.48|736.88|739.32|736.72|739.67|737.07|739.2|736.6|0
1639004400000|2021-12-08 23:00:00|739.23|736.63|738.68|736.08|740.43|737.83|738.68|736.08|0
1639004700000|2021-12-08 23:05:00|738.9|736.3|738.13|735.53|738.9|736.3|737.81|735.21|0
1639005000000|2021-12-08 23:10:00|738.03|735.43|738.9|736.3|738.9|736.3|737.81|735.21|0
1639005300000|2021-12-08 23:15:00|739.33|736.73|739.98|737.38|740.42|737.82|739.33|736.73|0
1639005600000|2021-12-08 23:20:00|740.2|737.6|740.63|738.03|741.07|738.47|739.76|737.16|0
1639005900000|2021-12-08 23:25:00|740.52|737.92|739.76|737.16|740.63|738.03|739.11|736.51|0
1639006200000|2021-12-08 23:30:00|739.86|737.26|739.54|736.94|739.98|737.38|738.67|736.07|0
1639006500000|2021-12-08 23:35:00|739.76|737.16|739.32|736.72|740.19|737.59|739.32|736.72|0
1639006800000|2021-12-08 23:40:00|739.54|736.94|739.97|737.37|739.97|737.37|739.32|736.72|0
1639007100000|2021-12-08 23:45:00|740.07|737.47|739.1|736.5|740.07|737.47|738.66|736.06|0
1639007400000|2021-12-08 23:50:00|737.79|735.19|737.89|735.29|738|735.4|737.35|734.75|0
1639007700000|2021-12-08 23:55:00|738|735.4|738.44|735.84|738.65|736.05|737.13|734.53|0
1639008000000|2021-12-09 00:00:00|738.22|735.62|739.31|736.71|739.31|736.71|738|735.4|0
1639008300000|2021-12-09 00:05:00|739.19|736.59|737.45|734.85|739.31|736.71|737.34|734.74|0
1639008600000|2021-12-09 00:10:00|737.34|734.74|737.34|734.74|737.78|735.18|736.9|734.3|0
1639008900000|2021-12-09 00:15:00|737.12|734.52|736.25|733.65|737.56|734.96|736.25|733.65|0
1639009200000|2021-12-09 00:20:00|736.35|733.75|737.12|734.52|737.34|734.74|736.03|733.43|0
1639009500000|2021-12-09 00:25:00|737|734.4|738.2|735.6|738.42|735.82|736.78|734.18|0
1639009800000|2021-12-09 00:30:00|737.98|735.38|737.76|735.16|738.64|736.04|737.55|734.95|0
1639010100000|2021-12-09 00:35:00|737.65|735.05|737.33|734.73|738.2|735.6|737.11|734.51|0
1639010400000|2021-12-09 00:40:00|737.21|734.61|737.32|734.72|737.54|734.94|737.11|734.51|0
1639010700000|2021-12-09 00:45:00|737.11|734.51|736.88|734.28|737.54|734.94|736.88|734.28|0
1639011000000|2021-12-09 00:50:00|736.99|734.39|737.97|735.37|737.97|735.37|736.67|734.07|0
1639011300000|2021-12-09 00:55:00|737.75|735.15|737.32|734.72|737.75|735.15|737.2|734.6|0
1639011600000|2021-12-09 01:00:00|737.1|734.5|737.97|735.37|738.19|735.59|736.66|734.06|0
1639011900000|2021-12-09 01:05:00|738.07|735.47|737.53|734.93|738.84|736.24|737.31|734.71|0
1639012200000|2021-12-09 01:10:00|737.41|734.81|737.31|734.71|737.96|735.36|737.31|734.71|0
1639012500000|2021-12-09 01:15:00|737.53|734.93|737.74|735.14|738.4|735.8|737.41|734.81|0
1639012800000|2021-12-09 01:20:00|737.63|735.03|738.61|736.01|738.83|736.23|737.52|734.92|0
1639013100000|2021-12-09 01:25:00|738.5|735.9|738.61|736.01|738.83|736.23|738.39|735.79|0
1639013400000|2021-12-09 01:30:00|738.39|735.79|738.17|735.57|738.82|736.22|736.86|734.26|0
1639013700000|2021-12-09 01:35:00|738.06|735.46|739.69|737.09|740.35|737.75|738.06|735.46|0
1639014000000|2021-12-09 01:40:00|739.47|736.87|740.34|737.74|740.35|737.75|739.47|736.87|0
1639014300000|2021-12-09 01:45:00|740.13|737.53|739.91|737.31|740.13|737.53|739.03|736.43|0
1639014600000|2021-12-09 01:50:00|740.01|737.41|739.69|737.09|740.34|737.74|739.25|736.65|0
1639014900000|2021-12-09 01:55:00|739.47|736.87|739.9|737.3|740.12|737.52|739.47|736.87|0
1639015200000|2021-12-09 02:00:00|740.12|737.52|740.55|737.95|740.55|737.95|739.68|737.08|0
1639015500000|2021-12-09 02:05:00|740.77|738.17|739.68|737.08|740.77|738.17|739.68|737.08|0
1639015800000|2021-12-09 02:10:00|739.78|737.18|739.89|737.29|740.11|737.51|739.02|736.42|0
1639016100000|2021-12-09 02:15:00|740.11|737.51|740.11|737.51|740.55|737.95|739.89|737.29|0
1639016400000|2021-12-09 02:20:00|740|737.4|740.32|737.72|740.33|737.73|739.67|737.07|0
1639016700000|2021-12-09 02:25:00|740.11|737.51|742.29|739.69|742.51|739.91|739.99|737.39|0
1639017000000|2021-12-09 02:30:00|742.5|739.9|741.85|739.25|742.5|739.9|741.41|738.81|0
1639017300000|2021-12-09 02:35:00|741.73|739.13|741.51|738.91|742.06|739.46|740.97|738.37|0
1639017600000|2021-12-09 02:40:00|741.63|739.03|742.06|739.46|742.28|739.68|741.63|739.03|0
1639017900000|2021-12-09 02:45:00|742.28|739.68|743.81|741.21|744.03|741.43|742.28|739.68|0
1639018200000|2021-12-09 02:50:00|743.8|741.2|743.37|740.77|743.8|741.2|742.93|740.33|0
1639018500000|2021-12-09 02:55:00|743.15|740.55|744.02|741.42|744.46|741.86|743.15|740.55|0
1639018800000|2021-12-09 03:00:00|744.24|741.64|743.8|741.2|744.45|741.85|743.8|741.2|0
1639019100000|2021-12-09 03:05:00|744.12|741.52|744.89|742.29|745.11|742.51|744.01|741.41|0
1639019400000|2021-12-09 03:10:00|745.11|742.51|746.2|743.6|746.64|744.04|744.67|742.07|0
1639019700000|2021-12-09 03:15:00|745.98|743.38|745.1|742.5|746.2|743.6|744.88|742.28|0
1639020000000|2021-12-09 03:20:00|744.99|742.39|744.22|741.62|745.1|742.5|743.79|741.19|0
1639020300000|2021-12-09 03:25:00|744.01|741.41|744.66|742.06|744.88|742.28|744|741.4|0
1639020600000|2021-12-09 03:30:00|744.22|741.62|745.31|742.71|745.31|742.71|744.22|741.62|0
1639020900000|2021-12-09 03:35:00|745.2|742.6|743.34|740.74|745.2|742.6|743.34|740.74|0
1639021200000|2021-12-09 03:40:00|743.23|740.63|742.68|740.08|743.23|740.63|742.47|739.87|0
1639021500000|2021-12-09 03:45:00|742.47|739.87|742.68|740.08|742.9|740.3|742.46|739.86|0
1639021800000|2021-12-09 03:50:00|742.79|740.19|742.13|739.53|742.79|740.19|741.81|739.21|0
1639022100000|2021-12-09 03:55:00|742.02|739.42|734.39|731.79|742.24|739.64|733.09|730.49|0
1639022400000|2021-12-09 04:00:00|733.96|731.36|734.39|731.79|735.04|732.44|730.91|728.31|0
1639022700000|2021-12-09 04:05:00|734.49|731.89|736.35|733.75|737.22|734.62|734.39|731.79|0
1639023000000|2021-12-09 04:10:00|736.13|733.53|735.25|732.65|736.56|733.96|735.25|732.65|0
1639023300000|2021-12-09 04:15:00|735.04|732.44|735.69|733.09|736.34|733.74|734.82|732.22|0
1639023600000|2021-12-09 04:20:00|735.57|732.97|735.68|733.08|736.12|733.52|735.47|732.87|0
1639023900000|2021-12-09 04:25:00|735.47|732.87|734.81|732.21|735.79|733.19|734.59|731.99|0
1639024200000|2021-12-09 04:30:00|734.59|731.99|734.04|731.44|735.03|732.43|734.04|731.44|0
1639024500000|2021-12-09 04:35:00|733.94|731.34|735.02|732.42|735.46|732.86|733.94|731.34|0
1639024800000|2021-12-09 04:40:00|734.81|732.21|735.24|732.64|735.24|732.64|734.15|731.55|0
1639025100000|2021-12-09 04:45:00|735.02|732.42|734.37|731.77|735.46|732.86|734.37|731.77|0
1639025400000|2021-12-09 04:50:00|734.58|731.98|734.58|731.98|735.45|732.85|734.36|731.76|0
1639025700000|2021-12-09 04:55:00|734.36|731.76|733.49|730.89|734.58|731.98|733.05|730.45|0
1639026000000|2021-12-09 05:00:00|733.05|730.45|734.36|731.76|734.8|732.2|733.05|730.45|0
1639026300000|2021-12-09 05:05:00|734.14|731.54|733.7|731.1|735.01|732.41|733.7|731.1|0
1639026600000|2021-12-09 05:10:00|733.92|731.32|734.02|731.42|734.35|731.75|733.48|730.88|0
1639026900000|2021-12-09 05:15:00|733.7|731.1|734.02|731.42|734.35|731.75|733.7|731.1|0
1639027200000|2021-12-09 05:20:00|733.91|731.31|734.35|731.75|734.78|732.18|733.91|731.31|0
1639027500000|2021-12-09 05:25:00|734.45|731.85|734.34|731.74|735|732.4|733.91|731.31|0
1639027800000|2021-12-09 05:30:00|734.13|731.53|734.78|732.18|735|732.4|734.13|731.53|0
1639028100000|2021-12-09 05:35:00|734.99|732.39|734.99|732.39|734.99|732.39|734.56|731.96|0
1639028400000|2021-12-09 05:40:00|735.86|733.26|735.21|732.61|736.3|733.7|734.77|732.17|0
1639028700000|2021-12-09 05:45:00|734.99|732.39|735.31|732.71|735.42|732.82|734.55|731.95|0
1639029000000|2021-12-09 05:50:00|735.42|732.82|734.33|731.73|735.42|732.82|734.11|731.51|0
1639029300000|2021-12-09 05:55:00|734.22|731.62|733.24|730.64|734.33|731.73|733.24|730.64|0
1639029600000|2021-12-09 06:00:00|733.46|730.86|733.24|730.64|734.65|732.05|733.02|730.42|0
1639029900000|2021-12-09 06:05:00|733.46|730.86|734.11|731.51|734.54|731.94|733.46|730.86|0
1639030200000|2021-12-09 06:10:00|734.32|731.72|734.54|731.94|735.19|732.59|734.11|731.51|0
1639030500000|2021-12-09 06:15:00|734.43|731.83|734.1|731.5|734.76|732.16|733.88|731.28|0
1639030800000|2021-12-09 06:20:00|734.32|731.72|734.97|732.37|734.97|732.37|734.32|731.72|0
1639031100000|2021-12-09 06:25:00|734.86|732.26|735.29|732.69|735.29|732.69|734.53|731.93|0
1639031400000|2021-12-09 06:30:00|735.18|732.58|735.4|732.8|736.27|733.67|735.18|732.58|0
1639031700000|2021-12-09 06:35:00|735.84|733.24|736.16|733.56|736.27|733.67|735.62|733.02|0
1639032000000|2021-12-09 06:40:00|736.05|733.45|736.27|733.67|736.27|733.67|736.05|733.45|0
1639032300000|2021-12-09 06:45:00|736.37|733.77|737.14|734.54|737.57|734.97|736.37|733.77|0
1639032600000|2021-12-09 06:50:00|737.24|734.64|736.7|734.1|737.57|734.97|736.7|734.1|0
1639032900000|2021-12-09 06:55:00|736.58|733.98|736.91|734.31|737.13|734.53|736.48|733.88|0
1639033200000|2021-12-09 07:00:00|736.8|734.2|737.35|734.75|737.78|735.18|735.82|733.22|0
1639033500000|2021-12-09 07:05:00|737.45|734.85|736.79|734.19|738|735.4|736.69|734.09|0
1639033800000|2021-12-09 07:10:00|736.69|734.09|737.12|734.52|737.56|734.96|736.69|734.09|0
1639034100000|2021-12-09 07:15:00|737.01|734.41|737.34|734.74|737.34|734.74|736.47|733.87|0
1639034400000|2021-12-09 07:20:00|737.12|734.52|739.3|736.7|739.95|737.35|737.12|734.52|0
1639034700000|2021-12-09 07:25:00|739.52|736.92|739.51|736.91|739.52|736.92|738.42|735.82|0
1639035000000|2021-12-09 07:30:00|739.73|737.13|739.73|737.13|740.39|737.79|739.29|736.69|0
1639035300000|2021-12-09 07:35:00|739.95|737.35|740.16|737.56|740.17|737.57|739.29|736.69|0
1639035600000|2021-12-09 07:40:00|740.38|737.78|740.6|738|741.04|738.44|740.16|737.56|0
1639035900000|2021-12-09 07:45:00|740.38|737.78|739.5|736.9|740.6|738|739.07|736.47|0
1639036200000|2021-12-09 07:50:00|739.72|737.12|738.63|736.03|739.94|737.34|738.63|736.03|0
1639036500000|2021-12-09 07:55:00|738.85|736.25|738.51|735.91|739.06|736.46|738.19|735.59|0
1639036800000|2021-12-09 08:00:00|738.73|736.13|735.24|732.64|739.06|736.46|735.14|732.54|0
1639037100000|2021-12-09 08:05:00|735.26|733.06|731.56|729.36|735.59|733.39|731.45|729.25|0
1639037400000|2021-12-09 08:10:00|731.45|729.25|731.05|728.85|731.92|729.72|728.14|725.94|0
1639037700000|2021-12-09 08:15:00|731.27|729.07|734.2|732|734.75|732.55|731.27|729.07|0
1639038000000|2021-12-09 08:20:00|734.32|732.12|734.42|732.22|734.75|732.55|733.88|731.68|0
1639038300000|2021-12-09 08:25:00|734.31|732.11|734.09|731.89|734.97|732.77|733.22|731.02|0
1639038600000|2021-12-09 08:30:00|733.44|731.24|735.03|732.83|735.9|733.7|733.22|731.02|0
1639038900000|2021-12-09 08:35:00|735.46|733.26|734.15|731.95|735.46|733.26|733.72|731.52|0
1639039200000|2021-12-09 08:40:00|733.94|731.74|732.08|729.88|733.94|731.74|731.76|729.56|0
1639039500000|2021-12-09 08:45:00|732.19|729.99|733.71|731.51|734.15|731.95|731.54|729.34|0
1639039800000|2021-12-09 08:50:00|733.5|731.3|732.4|730.2|734.15|731.95|731.32|729.12|0
1639040100000|2021-12-09 08:55:00|732.62|730.42|731.53|729.33|732.84|730.64|731.31|729.11|0
1639040400000|2021-12-09 09:00:00|731.75|729.55|730.98|728.78|732.18|729.98|730.44|728.24|0
1639040700000|2021-12-09 09:05:00|731.09|728.89|729.78|727.58|732.07|729.87|729.78|727.58|0
1639041000000|2021-12-09 09:10:00|730|727.8|728.58|726.38|730|727.8|728.26|726.06|0
1639041300000|2021-12-09 09:15:00|728.48|726.28|729.34|727.14|730|727.8|728.48|726.28|0
1639041600000|2021-12-09 09:20:00|729.56|727.36|731.3|729.1|731.52|729.32|729.13|726.93|0
1639041900000|2021-12-09 09:25:00|731.19|728.99|731.08|728.88|731.19|728.99|730.43|728.23|0
1639042200000|2021-12-09 09:30:00|730.86|728.66|732.6|730.4|732.71|730.51|730.64|728.44|0
1639042500000|2021-12-09 09:35:00|733.04|730.84|731.95|729.75|733.25|731.05|731.95|729.75|0
1639042800000|2021-12-09 09:40:00|731.94|729.74|732.16|729.96|732.38|730.18|731.29|729.09|0
1639043100000|2021-12-09 09:45:00|731.72|729.52|732.16|729.96|732.38|730.18|731.51|729.31|0
1639043400000|2021-12-09 09:50:00|731.94|729.74|731.72|729.52|732.26|730.06|731.72|729.52|0
1639043700000|2021-12-09 09:55:00|731.94|729.74|731.28|729.08|731.94|729.74|730.85|728.65|0
1639044000000|2021-12-09 10:00:00|731.39|729.19|728.99|726.79|731.5|729.3|728.67|726.47|0
1639044300000|2021-12-09 10:05:00|729.1|726.9|727.14|724.94|729.32|727.12|727.14|724.94|0
1639044600000|2021-12-09 10:10:00|727.25|725.05|726.49|724.29|728.45|726.25|726.49|724.29|0
1639044900000|2021-12-09 10:15:00|726.92|724.72|722.68|720.48|728.01|725.81|722.46|720.26|0
1639045200000|2021-12-09 10:20:00|721.92|719.72|724.24|722.04|724.46|722.26|721.92|719.72|0
1639045500000|2021-12-09 10:25:00|724.13|721.93|725.11|722.91|725.76|723.56|723.81|721.61|0
1639045800000|2021-12-09 10:30:00|725|722.8|725.76|723.56|726.85|724.65|725|722.8|0
1639046100000|2021-12-09 10:35:00|725.54|723.34|726.84|724.64|727.6|725.4|725.54|723.34|0
1639046400000|2021-12-09 10:40:00|727.28|725.08|727.71|725.51|727.71|725.51|726.19|723.99|0
1639046700000|2021-12-09 10:45:00|727.93|725.73|726.94|724.74|727.93|725.73|726.72|724.52|0
1639047000000|2021-12-09 10:50:00|727.06|724.86|727.92|725.72|728.03|725.83|727.05|724.85|0
1639047300000|2021-12-09 10:55:00|727.7|725.5|726.72|724.52|728.14|725.94|726.62|724.42|0
1639047600000|2021-12-09 11:00:00|726.62|724.42|728.57|726.37|728.67|726.47|726.61|724.41|0
1639047900000|2021-12-09 11:05:00|728.13|725.93|726.83|724.63|728.79|726.59|726.83|724.63|0
1639048200000|2021-12-09 11:10:00|727.04|724.84|722.05|719.85|727.48|725.28|720.96|718.76|0
1639048500000|2021-12-09 11:15:00|722.15|719.95|724.87|722.67|724.87|722.67|721.61|719.41|0
1639048800000|2021-12-09 11:20:00|724.75|722.55|724.75|722.55|726.17|723.97|724.43|722.23|0
1639049100000|2021-12-09 11:25:00|724.86|722.66|726.17|723.97|726.38|724.18|724.43|722.23|0
1639049400000|2021-12-09 11:30:00|726.38|724.18|727.68|725.48|728.34|726.14|725.95|723.75|0
1639049700000|2021-12-09 11:35:00|727.79|725.59|725.94|723.74|727.79|725.59|725.29|723.09|0
1639050000000|2021-12-09 11:40:00|725.83|723.63|725.29|723.09|725.83|723.63|724.2|722|0
1639050300000|2021-12-09 11:45:00|725.51|723.31|723.98|721.78|725.51|723.31|723.12|720.92|0
1639050600000|2021-12-09 11:50:00|724.2|722|723.76|721.56|724.2|722|722.25|720.05|0
1639050900000|2021-12-09 11:55:00|723.98|721.78|725.72|723.52|725.72|723.52|723.76|721.56|0
1639051200000|2021-12-09 12:00:00|725.38|723.18|726.9|724.7|727.23|725.03|725.06|722.86|0
1639051500000|2021-12-09 12:05:00|726.8|724.6|728.1|725.9|728.1|725.9|726.58|724.38|0
1639051800000|2021-12-09 12:10:00|727.88|725.68|727.88|725.68|728.1|725.9|726.36|724.16|0
1639052100000|2021-12-09 12:15:00|728.1|725.9|729.84|727.64|730.27|728.07|728.1|725.9|0
1639052400000|2021-12-09 12:20:00|729.62|727.42|728.31|726.11|729.94|727.74|728.2|726|0
1639052700000|2021-12-09 12:25:00|728.09|725.89|727.87|725.67|728.75|726.55|727.66|725.46|0
1639053000000|2021-12-09 12:30:00|728.09|725.89|727.87|725.67|728.74|726.54|727.65|725.45|0
1639053300000|2021-12-09 12:35:00|727.97|725.77|728.65|726.45|728.65|726.45|727|724.8|0
1639053600000|2021-12-09 12:40:00|728.87|726.67|728.22|726.02|729.09|726.89|727.52|725.32|0
1639053900000|2021-12-09 12:45:00|728|725.8|727.13|724.93|728.22|726.02|726.48|724.28|0
1639054200000|2021-12-09 12:50:00|726.91|724.71|725.93|723.73|727.13|724.93|725.71|723.51|0
1639054500000|2021-12-09 12:55:00|726.14|723.94|727.66|725.46|728.75|726.55|726.14|723.94|0
1639054800000|2021-12-09 13:00:00|727.45|725.25|726.79|724.59|727.88|725.68|725.92|723.72|0
1639055100000|2021-12-09 13:05:00|727.01|724.81|726.14|723.94|727.01|724.81|726.14|723.94|0
1639055400000|2021-12-09 13:10:00|725.92|723.72|723.31|721.11|726.35|724.15|722.88|720.68|0
1639055700000|2021-12-09 13:15:00|723.74|721.54|725.04|722.84|725.48|723.28|723.53|721.33|0
1639056000000|2021-12-09 13:20:00|724.61|722.41|722.65|720.45|724.61|722.41|722|719.8|0
1639056300000|2021-12-09 13:25:00|722.87|720.67|723.95|721.75|724.17|721.97|721.78|719.58|0
1639056600000|2021-12-09 13:30:00|724.17|721.97|721.56|719.36|725.04|722.84|720.69|718.49|0
1639056900000|2021-12-09 13:35:00|721.35|719.15|723.51|721.31|724.27|722.07|721.35|719.15|0
1639057200000|2021-12-09 13:40:00|723.62|721.42|725.47|723.27|725.68|723.48|723.51|721.31|0
1639057500000|2021-12-09 13:45:00|725.25|723.05|725.25|723.05|726.55|724.35|725.25|723.05|0
1639057800000|2021-12-09 13:50:00|725.46|723.26|724.81|722.61|726.11|723.91|724.81|722.61|0
1639058100000|2021-12-09 13:55:00|724.7|722.5|725.02|722.82|725.46|723.26|724.16|721.96|0
1639058400000|2021-12-09 14:00:00|725.24|723.04|726.54|724.34|727.2|725|725.24|723.04|0
1639058700000|2021-12-09 14:05:00|726.32|724.12|727.3|725.1|727.41|725.21|725.67|723.47|0
1639059000000|2021-12-09 14:10:00|727.41|725.21|727.41|725.21|728.06|725.86|726.76|724.56|0
1639059300000|2021-12-09 14:15:00|727.19|724.99|728.27|726.07|729.15|726.95|727.19|724.99|0
1639059600000|2021-12-09 14:20:00|728.49|726.29|726.53|724.33|728.49|726.29|726.31|724.11|0
1639059900000|2021-12-09 14:25:00|726.64|724.44|726.75|724.55|727.62|725.42|726.53|724.33|0
1639060200000|2021-12-09 14:30:00|725.98|723.78|731.75|729.55|731.75|729.55|725.22|723.02|0
1639060500000|2021-12-09 14:35:00|732.19|729.99|732.6|730.4|734.58|732.38|730.88|728.68|0
1639060800000|2021-12-09 14:40:00|732.38|730.18|730.85|728.65|733.25|731.05|729.54|727.34|0
1639061100000|2021-12-09 14:45:00|731.29|729.09|727.36|725.16|733.25|731.05|727.14|724.94|0
1639061400000|2021-12-09 14:50:00|727.58|725.38|728.45|726.25|729.76|727.56|725.83|723.63|0
1639061700000|2021-12-09 14:55:00|728.01|725.81|727.57|725.37|728.44|726.24|723.44|721.24|0
1639062000000|2021-12-09 15:00:00|727.35|725.15|731.28|729.08|731.93|729.73|725.39|723.19|0
1639062300000|2021-12-09 15:05:00|730.84|728.64|728.22|726.02|731.49|729.29|725.83|723.63|0
1639062600000|2021-12-09 15:10:00|728|725.8|727.78|725.58|729.96|727.76|726.91|724.71|0
1639062900000|2021-12-09 15:15:00|728.44|726.24|728.75|726.55|730.18|727.98|726.78|724.58|0
1639063200000|2021-12-09 15:20:00|729.51|727.31|723.73|721.53|730.49|728.29|723.51|721.31|0
1639063500000|2021-12-09 15:25:00|723.51|721.31|720.25|718.05|725.47|723.27|720.25|718.05|0
1639063800000|2021-12-09 15:30:00|720.46|718.26|719.53|717.33|722.42|720.22|717.42|715.22|0
1639064100000|2021-12-09 15:35:00|719.31|717.11|718.87|716.67|720.83|718.63|716.26|714.06|0
1639064400000|2021-12-09 15:40:00|718.22|716.02|722.57|720.37|723|720.8|717.13|714.93|0
1639064700000|2021-12-09 15:45:00|722.78|720.58|725.61|723.41|726.05|723.85|722.56|720.36|0
1639065000000|2021-12-09 15:50:00|725.39|723.19|725.61|723.41|725.83|723.63|723|720.8|0
1639065300000|2021-12-09 15:55:00|725.39|723.19|726.04|723.84|726.92|724.72|724.74|722.54|0
1639065600000|2021-12-09 16:00:00|726.48|724.28|722.99|720.79|726.91|724.71|722.99|720.79|0
1639065900000|2021-12-09 16:05:00|723.21|721.01|726.04|723.84|726.26|724.06|723.21|721.01|0
1639066200000|2021-12-09 16:10:00|725.82|723.62|723.64|721.44|726.91|724.71|723.2|721|0
1639066500000|2021-12-09 16:15:00|723.86|721.66|723.85|721.65|724.07|721.87|720.59|718.39|0
1639066800000|2021-12-09 16:20:00|723.64|721.44|728.21|726.01|728.21|726.01|722.33|720.13|0
1639067100000|2021-12-09 16:25:00|727.99|725.79|730.45|728.25|730.66|728.46|727.56|725.36|0
1639067400000|2021-12-09 16:30:00|729.94|727.74|729.28|727.08|731.9|729.7|729.28|727.08|0
1639067700000|2021-12-09 16:35:00|729.5|727.3|728.62|726.42|729.93|727.73|727.53|725.33|0
1639068000000|2021-12-09 16:40:00|728.41|726.21|727.53|725.33|729.06|726.86|726.88|724.68|0
1639068300000|2021-12-09 16:45:00|727.31|725.11|724.04|721.84|727.31|725.11|723.61|721.41|0
1639068600000|2021-12-09 16:50:00|723.93|721.73|725.13|722.93|726.22|724.02|723.83|721.63|0
1639068900000|2021-12-09 16:55:00|725.35|723.15|724.26|722.06|726.22|724.02|722.73|720.53|0
1639069200000|2021-12-09 17:00:00|724.04|721.84|722.51|720.31|726.21|724.01|722.3|720.1|0
1639069500000|2021-12-09 17:05:00|722.73|720.53|726.39|724.19|726.39|724.19|721.86|719.66|0
1639069800000|2021-12-09 17:10:00|726.17|723.97|727.58|725.38|727.91|725.71|725.3|723.1|0
1639070100000|2021-12-09 17:15:00|727.69|725.49|725.95|723.75|728.56|726.36|725.95|723.75|0
1639070400000|2021-12-09 17:20:00|725.73|723.53|729.42|727.22|729.42|727.22|725.73|723.53|0
1639070700000|2021-12-09 17:25:00|729.2|727|727.25|725.05|729.2|727|727.25|725.05|0
1639071000000|2021-12-09 17:30:00|727.46|725.26|727.9|725.7|728.55|726.35|726.59|724.39|0
1639071300000|2021-12-09 17:35:00|728.11|725.91|731.37|729.17|731.59|729.39|728.11|725.91|0
1639071600000|2021-12-09 17:40:00|731.15|728.95|731.37|729.17|732.24|730.04|730.07|727.87|0
1639071900000|2021-12-09 17:45:00|731.59|729.39|733.33|731.13|733.54|731.34|730.93|728.73|0
1639072200000|2021-12-09 17:50:00|733.11|730.91|733.17|730.97|734.2|732|732.52|730.32|0
1639072500000|2021-12-09 17:55:00|733.39|731.19|733.61|731.41|734.04|731.84|731.21|729.01|0
1639072800000|2021-12-09 18:00:00|733.39|731.19|731.2|729|733.39|731.19|729.9|727.7|0
1639073100000|2021-12-09 18:05:00|731.42|729.22|731.2|729|733.38|731.18|730.98|728.78|0
1639073400000|2021-12-09 18:10:00|730.98|728.78|731.2|729|732.29|730.09|730.11|727.91|0
1639073700000|2021-12-09 18:15:00|731.42|729.22|732.51|730.31|733.38|731.18|731.42|729.22|0
1639074000000|2021-12-09 18:20:00|732.29|730.09|730.1|727.9|732.51|730.31|729.77|727.57|0
1639074300000|2021-12-09 18:25:00|730.32|728.12|729.88|727.68|730.98|728.78|729.23|727.03|0
1639074600000|2021-12-09 18:30:00|729.67|727.47|732.06|729.86|732.5|730.3|729.45|727.25|0
1639074900000|2021-12-09 18:35:00|731.63|729.43|734.02|731.82|735.11|732.91|731.41|729.21|0
1639075200000|2021-12-09 18:40:00|733.59|731.39|729.01|726.81|733.8|731.6|729.01|726.81|0
1639075500000|2021-12-09 18:45:00|728.57|726.37|726.91|724.71|730.53|728.33|725.96|723.76|0
1639075800000|2021-12-09 18:50:00|726.69|724.49|727.56|725.36|727.99|725.79|725.17|722.97|0
1639076100000|2021-12-09 18:55:00|727.55|725.35|729.73|727.53|731.69|729.49|727.55|725.35|0
1639076400000|2021-12-09 19:00:00|729.95|727.75|729.51|727.31|731.25|729.05|728.86|726.66|0
1639076700000|2021-12-09 19:05:00|729.39|727.19|729.29|727.09|731.03|728.83|728.64|726.44|0
1639077000000|2021-12-09 19:10:00|729.51|727.31|727.76|725.56|730.38|728.18|726.46|724.26|0
1639077300000|2021-12-09 19:15:00|728.2|726|728.85|726.65|729.5|727.3|726.67|724.47|0
1639077600000|2021-12-09 19:20:00|728.95|726.75|731.46|729.26|732.11|729.91|728.63|726.43|0
1639077900000|2021-12-09 19:25:00|731.67|729.47|726.88|724.68|731.67|729.47|726.23|724.03|0
1639078200000|2021-12-09 19:30:00|726.67|724.47|727.1|724.9|727.97|725.77|725.36|723.16|0
1639078500000|2021-12-09 19:35:00|726.45|724.25|726.01|723.81|727.1|724.9|724.93|722.73|0
1639078800000|2021-12-09 19:40:00|725.79|723.59|725.53|723.33|727.7|725.5|724.01|721.81|0
1639079100000|2021-12-09 19:45:00|725.31|723.11|725.09|722.89|726.18|723.98|724.01|721.81|0
1639079400000|2021-12-09 19:50:00|724.76|722.56|722.49|720.29|725.52|723.32|721.84|719.64|0
1639079700000|2021-12-09 19:55:00|722.7|720.5|722.73|720.53|723.37|721.17|718.77|716.57|0
1639080000000|2021-12-09 20:00:00|722.51|720.31|723.28|721.08|727.27|725.07|721.86|719.66|0
1639080300000|2021-12-09 20:05:00|725.23|723.03|720.05|717.85|725.45|723.25|720.05|717.85|0
1639080600000|2021-12-09 20:10:00|719.83|717.63|719.72|717.52|722.96|720.76|717.57|715.37|0
1639080900000|2021-12-09 20:15:00|719.5|717.3|719.29|717.09|721.23|719.03|717.57|715.37|0
1639081200000|2021-12-09 20:20:00|719.5|717.3|715.63|713.43|720.15|717.95|715.63|713.43|0
1639081500000|2021-12-09 20:25:00|715.84|713.64|719.07|716.87|721.01|718.81|714.77|712.57|0
1639081800000|2021-12-09 20:30:00|718.85|716.65|720.57|718.37|722.73|720.53|718.42|716.22|0
1639082100000|2021-12-09 20:35:00|720.36|718.16|721.43|719.23|722.94|720.74|718.63|716.43|0
1639082400000|2021-12-09 20:40:00|721.21|719.01|723.37|721.17|725.31|723.11|719.92|717.72|0
1639082700000|2021-12-09 20:45:00|723.58|721.38|722.95|720.75|725.11|722.91|721.22|719.02|0
1639083000000|2021-12-09 20:50:00|721.22|719.02|719.06|716.86|723.81|721.61|718.63|716.43|0
1639083300000|2021-12-09 20:55:00|719.49|717.29|713.67|711.47|719.71|717.51|712.38|710.18|0
1639083600000|2021-12-09 21:00:00|713.45|711.25|712.8|710.6|716.35|714.15|712.38|710.18|0
1639083900000|2021-12-09 21:05:00|713.01|710.81|710.43|708.23|713.66|711.46|710.22|708.02|0
1639084200000|2021-12-09 21:10:00|710.65|708.45|712.36|710.16|712.58|710.38|710.64|708.44|0
1639084500000|2021-12-09 21:15:00|712.35|709.75|712.13|709.53|712.78|710.18|711.92|709.32|0
1639084800000|2021-12-09 21:20:00|712.34|709.74|712.99|710.39|712.99|710.39|712.13|709.53|0
1639085100000|2021-12-09 21:25:00|712.77|710.17|715.78|713.18|716|713.4|712.77|710.17|0
1639085400000|2021-12-09 21:30:00|715.45|712.85|714.7|712.1|716|713.4|714.49|711.89|0
1639085700000|2021-12-09 21:35:00|714.27|711.67|714.7|712.1|714.92|712.32|714.27|711.67|0
1639086000000|2021-12-09 21:40:00|715.13|712.53|714.27|711.67|715.35|712.75|714.27|711.67|0
1639086300000|2021-12-09 21:45:00|714.48|711.88|715.99|713.39|715.99|713.39|714.05|711.45|0
1639086600000|2021-12-09 21:50:00|715.77|713.17|715.77|713.17|715.98|713.38|715.34|712.74|0
1639086900000|2021-12-09 21:55:00|715.98|713.38|715.65|713.05|716.2|713.6|715.55|712.95|0
1639087200000|2021-12-09 22:00:00|715.85|713.25|715.69|713.09|716.04|713.44|715.66|713.06|0
1639087500000|2021-12-09 22:05:00|715.66|713.06|715.72|713.12|715.91|713.31|715.63|713.03|0
1639087800000|2021-12-09 22:10:00|715.79|713.19|716.56|713.96|716.94|714.34|715.78|713.18|0
1639088100000|2021-12-09 22:15:00|716.4|713.8|716.55|713.95|716.63|714.03|716.4|713.8|0
1639088400000|2021-12-09 22:20:00|716.62|714.02|716.68|714.08|717.06|714.46|716.53|713.93|0
1639088700000|2021-12-09 22:25:00|716.74|714.14|716.64|714.04|716.74|714.14|716.59|713.99|0
1639089000000|2021-12-09 22:30:00|716.62|714.02|716.74|714.14|716.83|714.23|716.62|714.02|0
1639089300000|2021-12-09 22:35:00|716.71|714.11|716.83|714.23|717.02|714.42|716.71|714.11|0
1639089600000|2021-12-09 22:40:00|716.77|714.17|717.36|714.76|717.39|714.79|716.73|714.13|0
1639089900000|2021-12-09 22:45:00|717.3|714.7|717.24|714.64|717.51|714.91|717.14|714.54|0
1639090200000|2021-12-09 22:50:00|717.26|714.66|716.88|714.28|717.26|714.66|716.76|714.16|0
1639090500000|2021-12-09 22:55:00|716.85|714.25|716.76|714.16|716.85|714.25|716.76|714.16|0
1639090800000|2021-12-09 23:00:00|716.48|713.88|718.96|716.36|718.96|716.36|716.05|713.45|0
1639091100000|2021-12-09 23:05:00|718.85|716.25|719.92|717.32|720.04|717.44|718.74|716.14|0
1639091400000|2021-12-09 23:10:00|720.04|717.44|719.82|717.22|720.04|717.44|719.39|716.79|0
1639091700000|2021-12-09 23:15:00|720.46|717.86|719.38|716.78|720.68|718.08|719.38|716.78|0
1639092000000|2021-12-09 23:20:00|719.27|716.67|718.95|716.35|719.82|717.22|718.74|716.14|0
1639092300000|2021-12-09 23:25:00|719.17|716.57|719.16|716.56|719.38|716.78|718.41|715.81|0
1639092600000|2021-12-09 23:30:00|719.27|716.67|720.99|718.39|721.32|718.72|719.27|716.67|0
1639092900000|2021-12-09 23:35:00|720.89|718.29|721.32|718.72|721.53|718.93|720.89|718.29|0
1639093200000|2021-12-09 23:40:00|721.31|718.71|721.1|718.5|721.63|719.03|720.98|718.38|0
1639093500000|2021-12-09 23:45:00|720.98|718.38|720.01|717.41|721.1|718.5|720.01|717.41|0
1639093800000|2021-12-09 23:50:00|719.9|717.3|719.8|717.2|720.66|718.06|719.58|716.98|0
1639094100000|2021-12-09 23:55:00|720.01|717.41|719.15|716.55|720.55|717.95|719.15|716.55|0
1639094400000|2021-12-10 00:00:00|719.58|716.98|717.85|715.25|720.44|717.84|717.42|714.82|0
1639094700000|2021-12-10 00:05:00|718.07|715.47|717.3|714.7|718.71|716.11|716.56|713.96|0
1639095000000|2021-12-10 00:10:00|717.42|714.82|720.86|718.26|720.86|718.26|717.42|714.82|0
1639095300000|2021-12-10 00:15:00|720.43|717.83|718.92|716.32|721.08|718.48|718.7|716.1|0
1639095600000|2021-12-10 00:20:00|718.7|716.1|719.78|717.18|719.78|717.18|718.27|715.67|0
1639095900000|2021-12-10 00:25:00|719.56|716.96|718.27|715.67|719.78|717.18|718.05|715.45|0
1639096200000|2021-12-10 00:30:00|717.84|715.24|717.4|714.8|718.27|715.67|716.97|714.37|0
1639096500000|2021-12-10 00:35:00|717.62|715.02|717.4|714.8|718.05|715.45|717.4|714.8|0
1639096800000|2021-12-10 00:40:00|717.5|714.9|717.4|714.8|718.58|715.98|716.75|714.15|0
1639097100000|2021-12-10 00:45:00|717.5|714.9|716.96|714.36|718.04|715.44|716.32|713.72|0
1639097400000|2021-12-10 00:50:00|716.75|714.15|716.31|713.71|717.18|714.58|716.31|713.71|0
1639097700000|2021-12-10 00:55:00|716.42|713.82|715.88|713.28|716.42|713.82|715.02|712.42|0
1639098000000|2021-12-10 01:00:00|716.31|713.71|713.73|711.13|716.74|714.14|713.3|710.7|0
1639098300000|2021-12-10 01:05:00|713.51|710.91|714.15|711.55|714.8|712.2|713.3|710.7|0
1639098600000|2021-12-10 01:10:00|714.26|711.66|713.72|711.12|715.66|713.06|713.51|710.91|0
1639098900000|2021-12-10 01:15:00|713.61|711.01|712.64|710.04|714.15|711.55|712.21|709.61|0
1639099200000|2021-12-10 01:20:00|712.86|710.26|714.68|712.08|714.79|712.19|712.64|710.04|0
1639099500000|2021-12-10 01:25:00|714.58|711.98|716.51|713.91|716.51|713.91|713.93|711.33|0
1639099800000|2021-12-10 01:30:00|716.61|714.01|718.66|716.06|718.77|716.17|716.29|713.69|0
1639100100000|2021-12-10 01:35:00|718.88|716.28|716.61|714.01|719.09|716.49|716.61|714.01|0
1639100400000|2021-12-10 01:40:00|716.72|714.12|719.09|716.49|719.09|716.49|716.51|713.91|0
1639100700000|2021-12-10 01:45:00|718.87|716.27|719.95|717.35|719.95|717.35|718.66|716.06|0
1639101000000|2021-12-10 01:50:00|719.84|717.24|719.08|716.48|720.16|717.56|718.97|716.37|0
1639101300000|2021-12-10 01:55:00|719.52|716.92|719.08|716.48|719.73|717.13|718.65|716.05|0
1639101600000|2021-12-10 02:00:00|718.87|716.27|719.94|717.34|720.16|717.56|718.75|716.15|0
1639101900000|2021-12-10 02:05:00|719.29|716.69|719.51|716.91|720.16|717.56|719.29|716.69|0
1639102200000|2021-12-10 02:10:00|719.39|716.79|720.15|717.55|720.15|717.55|719.08|716.48|0
1639102500000|2021-12-10 02:15:00|719.94|717.34|719.72|717.12|720.37|717.77|719.72|717.12|0
1639102800000|2021-12-10 02:20:00|719.61|717.01|719.5|716.9|719.93|717.33|719.39|716.79|0
1639103100000|2021-12-10 02:25:00|719.71|717.11|719.5|716.9|719.93|717.33|719.5|716.9|0
1639103400000|2021-12-10 02:30:00|719.71|717.11|719.92|717.32|719.92|717.32|719.28|716.68|0
1639103700000|2021-12-10 02:35:00|719.71|717.11|718.63|716.03|719.81|717.21|718.41|715.81|0
1639104000000|2021-12-10 02:40:00|718.52|715.92|718.41|715.81|718.63|716.03|718.19|715.59|0
1639104300000|2021-12-10 02:45:00|718.63|716.03|718.84|716.24|718.84|716.24|718.3|715.7|0
1639104600000|2021-12-10 02:50:00|719.05|716.45|719.7|717.1|719.92|717.32|719.05|716.45|0
1639104900000|2021-12-10 02:55:00|719.59|716.99|719.91|717.31|719.91|717.31|719.37|716.77|0
1639105200000|2021-12-10 03:00:00|720.01|717.41|720.56|717.96|721.42|718.82|719.69|717.09|0
1639105500000|2021-12-10 03:05:00|720.34|717.74|720.98|718.38|721.2|718.6|720.34|717.74|0
1639105800000|2021-12-10 03:10:00|720.87|718.27|720.77|718.17|720.98|718.38|720.55|717.95|0
1639106100000|2021-12-10 03:15:00|720.55|717.95|720.76|718.16|720.98|718.38|720.33|717.73|0
1639106400000|2021-12-10 03:20:00|720.98|718.38|720.76|718.16|721.08|718.48|720.55|717.95|0
1639106700000|2021-12-10 03:25:00|720.65|718.05|721.08|718.48|721.19|718.59|720.54|717.94|0
1639107000000|2021-12-10 03:30:00|720.97|718.37|720.97|718.37|721.4|718.8|720.76|718.16|0
1639107300000|2021-12-10 03:35:00|720.76|718.16|719.67|717.07|720.97|718.37|719.67|717.07|0
1639107600000|2021-12-10 03:40:00|719.46|716.86|719.46|716.86|719.67|717.07|718.7|716.1|0
1639107900000|2021-12-10 03:45:00|719.24|716.64|718.59|715.99|719.56|716.96|718.59|715.99|0
1639108200000|2021-12-10 03:50:00|718.37|715.77|719.02|716.42|719.12|716.52|718.37|715.77|0
1639108500000|2021-12-10 03:55:00|718.8|716.2|718.8|716.2|719.23|716.63|718.8|716.2|0
1639108800000|2021-12-10 04:00:00|719.02|716.42|718.8|716.2|719.66|717.06|718.15|715.55|0
1639109100000|2021-12-10 04:05:00|719.01|716.41|718.79|716.19|719.01|716.41|718.58|715.98|0
1639109400000|2021-12-10 04:10:00|718.9|716.3|718.58|715.98|719.01|716.41|718.15|715.55|0
1639109700000|2021-12-10 04:15:00|718.36|715.76|718.36|715.76|718.46|715.86|717.93|715.33|0
1639110000000|2021-12-10 04:20:00|718.46|715.86|719|716.4|719|716.4|718.36|715.76|0
1639110300000|2021-12-10 04:25:00|719.22|716.62|719.75|717.15|719.86|717.26|719|716.4|0
1639110600000|2021-12-10 04:30:00|719.65|717.05|719|716.4|719.75|717.15|718.78|716.18|0
1639110900000|2021-12-10 04:35:00|719.21|716.61|717.8|715.2|719.43|716.83|717.8|715.2|0
1639111200000|2021-12-10 04:40:00|717.92|715.32|717.91|715.31|718.34|715.74|717.7|715.1|0
1639111500000|2021-12-10 04:45:00|718.13|715.53|718.56|715.96|718.56|715.96|718.02|715.42|0
1639111800000|2021-12-10 04:50:00|718.66|716.06|716.83|714.23|718.66|716.06|716.83|714.23|0
1639112100000|2021-12-10 04:55:00|717.04|714.44|716.18|713.58|717.04|714.44|716.18|713.58|0
1639112400000|2021-12-10 05:00:00|716.4|713.8|717.26|714.66|717.26|714.66|716.18|713.58|0
1639112700000|2021-12-10 05:05:00|717.14|714.54|715.53|712.93|717.26|714.66|715.53|712.93|0
1639113000000|2021-12-10 05:10:00|715.63|713.03|715.21|712.61|715.96|713.36|715.21|712.61|0
1639113300000|2021-12-10 05:15:00|715.1|712.5|715.42|712.82|715.53|712.93|714.77|712.17|0
1639113600000|2021-12-10 05:20:00|715.64|713.04|714.77|712.17|715.64|713.04|714.56|711.96|0
1639113900000|2021-12-10 05:25:00|714.99|712.39|714.98|712.38|715.2|712.6|714.77|712.17|0
1639114200000|2021-12-10 05:30:00|714.77|712.17|714.33|711.73|714.98|712.38|714.12|711.52|0
1639114500000|2021-12-10 05:35:00|714.22|711.62|714.33|711.73|714.55|711.95|713.9|711.3|0
1639114800000|2021-12-10 05:40:00|714.44|711.84|712.06|709.46|714.44|711.84|711.96|709.36|0
1639115100000|2021-12-10 05:45:00|712.18|709.58|712.6|710|712.82|710.22|711.96|709.36|0
1639115400000|2021-12-10 05:50:00|712.49|709.89|712.17|709.57|712.82|710.22|712.17|709.57|0
1639115700000|2021-12-10 05:55:00|712.27|709.67|713.03|710.43|713.03|710.43|712.17|709.57|0
1639116000000|2021-12-10 06:00:00|712.81|710.21|714.21|711.61|714.21|711.61|712.6|710|0
1639116300000|2021-12-10 06:05:00|714.1|711.5|715.39|712.79|715.39|712.79|713.89|711.29|0
1639116600000|2021-12-10 06:10:00|715.18|712.58|715.39|712.79|715.5|712.9|714.96|712.36|0
1639116900000|2021-12-10 06:15:00|715.49|712.89|715.82|713.22|716.04|713.44|715.49|712.89|0
1639117200000|2021-12-10 06:20:00|716.03|713.43|716.03|713.43|716.03|713.43|715.6|713|0
1639117500000|2021-12-10 06:25:00|715.82|713.22|715.17|712.57|715.82|713.22|715.17|712.57|0
1639117800000|2021-12-10 06:30:00|715.38|712.78|715.16|712.56|715.49|712.89|715.16|712.56|0
1639118100000|2021-12-10 06:35:00|715.05|712.45|715.16|712.56|715.6|713|715.05|712.45|0
1639118400000|2021-12-10 06:40:00|714.94|712.34|714.94|712.34|714.94|712.34|714.73|712.13|0
1639118700000|2021-12-10 06:45:00|715.16|712.56|714.72|712.12|715.16|712.56|714.72|712.12|0
1639119000000|2021-12-10 06:50:00|714.83|712.23|715.37|712.77|715.8|713.2|714.72|712.12|0
1639119300000|2021-12-10 06:55:00|715.58|712.98|716.88|714.28|716.88|714.28|715.47|712.87|0
1639119600000|2021-12-10 07:00:00|716.76|714.16|716.87|714.27|717.95|715.35|716.44|713.84|0
1639119900000|2021-12-10 07:05:00|716.66|714.06|716.22|713.62|716.66|714.06|716.01|713.41|0
1639120200000|2021-12-10 07:10:00|716.01|713.41|715.79|713.19|716.22|713.62|715.57|712.97|0
1639120500000|2021-12-10 07:15:00|715.57|712.97|716|713.4|716.32|713.72|714.93|712.33|0
1639120800000|2021-12-10 07:20:00|716.11|713.51|717.61|715.01|717.94|715.34|715.79|713.19|0
1639121100000|2021-12-10 07:25:00|717.73|715.13|717.29|714.69|718.16|715.56|717.29|714.69|0
1639121400000|2021-12-10 07:30:00|717.51|714.91|717.29|714.69|717.72|715.12|717.08|714.48|0
1639121700000|2021-12-10 07:35:00|717.07|714.47|716.85|714.25|717.5|714.9|716.85|714.25|0
1639122000000|2021-12-10 07:40:00|716.64|714.04|716.42|713.82|716.85|714.25|716.42|713.82|0
1639122300000|2021-12-10 07:45:00|716.64|714.04|718.14|715.54|718.14|715.54|716.42|713.82|0
1639122600000|2021-12-10 07:50:00|717.93|715.33|717.49|714.89|718.36|715.76|717.49|714.89|0
1639122900000|2021-12-10 07:55:00|717.6|715|717.71|715.11|718.36|715.76|717.28|714.68|0
1639123200000|2021-12-10 08:00:00|718.14|715.54|719.43|716.83|719.86|717.26|717.06|714.46|0
1639123500000|2021-12-10 08:05:00|719.45|717.25|720.31|718.11|720.96|718.76|719.45|717.25|0
1639123800000|2021-12-10 08:10:00|720.52|718.32|718.58|716.38|720.74|718.54|718.15|715.95|0
1639124100000|2021-12-10 08:15:00|718.68|716.48|719.44|717.24|719.44|717.24|717.71|715.51|0
1639124400000|2021-12-10 08:20:00|719.87|717.67|718.36|716.16|720.09|717.89|718.14|715.94|0
1639124700000|2021-12-10 08:25:00|718.57|716.37|720.19|717.99|720.73|718.53|718.57|716.37|0
1639125000000|2021-12-10 08:30:00|720.08|717.88|722.02|719.82|722.13|719.93|719.54|717.34|0
1639125300000|2021-12-10 08:35:00|721.81|719.61|720.94|718.74|722.02|719.82|720.51|718.31|0
1639125600000|2021-12-10 08:40:00|720.83|718.63|721.59|719.39|721.59|719.39|720.07|717.87|0
1639125900000|2021-12-10 08:45:00|721.37|719.17|721.58|719.38|721.8|719.6|720.72|718.52|0
1639126200000|2021-12-10 08:50:00|721.8|719.6|724.39|722.19|724.4|722.2|721.37|719.17|0
1639126500000|2021-12-10 08:55:00|724.61|722.41|724.39|722.19|724.61|722.41|723.96|721.76|0
1639126800000|2021-12-10 09:00:00|724.61|722.41|721.79|719.59|724.61|722.41|721.79|719.59|0
1639127100000|2021-12-10 09:05:00|722.01|719.81|721.14|718.94|722.01|719.81|720.09|717.89|0
1639127400000|2021-12-10 09:10:00|721.36|719.16|721.24|719.04|721.79|719.59|720.92|718.72|0
1639127700000|2021-12-10 09:15:00|721.35|719.15|722.22|720.02|722.65|720.45|720.92|718.72|0
1639128000000|2021-12-10 09:20:00|722.1|719.9|722.75|720.55|723.3|721.1|721.78|719.58|0
1639128300000|2021-12-10 09:25:00|722.65|720.45|721.56|719.36|722.75|720.55|721.35|719.15|0
1639128600000|2021-12-10 09:30:00|721.45|719.25|722.21|720.01|722.43|720.23|721.35|719.15|0
1639128900000|2021-12-10 09:35:00|722.1|719.9|723.5|721.3|724.15|721.95|722.1|719.9|0
1639129200000|2021-12-10 09:40:00|723.61|721.41|723.07|720.87|723.94|721.74|722.64|720.44|0
1639129500000|2021-12-10 09:45:00|723.17|720.97|723.5|721.3|723.72|721.52|723.07|720.87|0
1639129800000|2021-12-10 09:50:00|723.72|721.52|723.5|721.3|724.58|722.38|723.06|720.86|0
1639130100000|2021-12-10 09:55:00|723.71|721.51|724.58|722.38|724.58|722.38|723.06|720.86|0
1639130400000|2021-12-10 10:00:00|724.79|722.59|723.71|721.51|724.79|722.59|723.71|721.51|0
1639130700000|2021-12-10 10:05:00|723.81|721.61|724.14|721.94|724.14|721.94|723.27|721.07|0
1639131000000|2021-12-10 10:10:00|724.02|721.82|722.62|720.42|724.35|722.15|722.62|720.42|0
1639131300000|2021-12-10 10:15:00|722.84|720.64|722.83|720.63|723.48|721.28|722.83|720.63|0
1639131600000|2021-12-10 10:20:00|722.94|720.74|723.26|721.06|724.13|721.93|722.83|720.63|0
1639131900000|2021-12-10 10:25:00|723.48|721.28|723.69|721.49|723.7|721.5|723.05|720.85|0
1639132200000|2021-12-10 10:30:00|723.48|721.28|724.56|722.36|724.56|722.36|723.26|721.06|0
1639132500000|2021-12-10 10:35:00|724.77|722.57|724.99|722.79|726.16|723.96|724.44|722.24|0
1639132800000|2021-12-10 10:40:00|724.55|722.35|724.24|722.04|724.77|722.57|724.03|721.83|0
1639133100000|2021-12-10 10:45:00|724.03|721.83|724.67|722.47|724.78|722.58|723.81|721.61|0
1639133400000|2021-12-10 10:50:00|724.24|722.04|724.45|722.25|724.45|722.25|723.16|720.96|0
1639133700000|2021-12-10 10:55:00|724.34|722.14|724.67|722.47|724.89|722.69|723.59|721.39|0
1639134000000|2021-12-10 11:00:00|724.45|722.25|725.75|723.55|725.75|723.55|724.45|722.25|0
1639134300000|2021-12-10 11:05:00|725.53|723.33|727.48|725.28|727.7|725.5|725.42|723.22|0
1639134600000|2021-12-10 11:10:00|727.7|725.5|727.48|725.28|727.7|725.5|727.04|724.84|0
1639134900000|2021-12-10 11:15:00|727.58|725.38|727.26|725.06|728.13|725.93|726.82|724.62|0
1639135200000|2021-12-10 11:20:00|727.47|725.27|727.91|725.71|728.12|725.92|727.47|725.27|0
1639135500000|2021-12-10 11:25:00|728.12|725.92|729.2|727|729.42|727.22|728.12|725.92|0
1639135800000|2021-12-10 11:30:00|729.09|726.89|728.12|725.92|729.2|727|727.68|725.48|0
1639136100000|2021-12-10 11:35:00|728.33|726.13|729.2|727|729.42|727.22|728.33|726.13|0
1639136400000|2021-12-10 11:40:00|728.98|726.78|730.28|728.08|730.93|728.73|728.98|726.78|0
1639136700000|2021-12-10 11:45:00|730.5|728.3|731.15|728.95|731.15|728.95|729.63|727.43|0
1639137000000|2021-12-10 11:50:00|731.03|728.83|731.06|728.86|731.8|729.6|730.71|728.51|0
1639137300000|2021-12-10 11:55:00|730.73|728.53|729.54|727.34|731.28|729.08|729.54|727.34|0
1639137600000|2021-12-10 12:00:00|729.32|727.12|728.45|726.25|729.97|727.77|728.23|726.03|0
1639137900000|2021-12-10 12:05:00|728.34|726.14|727.15|724.95|728.45|726.25|727.15|724.95|0
1639138200000|2021-12-10 12:10:00|727.25|725.05|726.06|723.86|727.58|725.38|725.84|723.64|0
1639138500000|2021-12-10 12:15:00|726.16|723.96|726.06|723.86|726.49|724.29|725.19|722.99|0
1639138800000|2021-12-10 12:20:00|725.84|723.64|727.57|725.37|727.79|725.59|725.84|723.64|0
1639139100000|2021-12-10 12:25:00|727.35|725.15|727.79|725.59|728|725.8|726.7|724.5|0
1639139400000|2021-12-10 12:30:00|727.89|725.69|726.26|724.06|728|725.8|726.05|723.85|0
1639139700000|2021-12-10 12:35:00|726.05|723.85|726.48|724.28|726.7|724.5|725.83|723.63|0
1639140000000|2021-12-10 12:40:00|726.37|724.17|725.61|723.41|726.48|724.28|725.61|723.41|0
1639140300000|2021-12-10 12:45:00|725.39|723.19|724.95|722.75|725.39|723.19|724.19|721.99|0
1639140600000|2021-12-10 12:50:00|725.17|722.97|725.39|723.19|725.39|723.19|724.74|722.54|0
1639140900000|2021-12-10 12:55:00|725.27|723.07|725.17|722.97|725.39|723.19|724.74|722.54|0
1639141200000|2021-12-10 13:00:00|725.05|722.85|724.73|722.53|725.38|723.18|724.08|721.88|0
1639141500000|2021-12-10 13:05:00|724.83|722.63|724.51|722.31|724.95|722.75|724.08|721.88|0
1639141800000|2021-12-10 13:10:00|724.73|722.53|724.51|722.31|724.73|722.53|723.64|721.44|0
1639142100000|2021-12-10 13:15:00|724.72|722.52|729.06|726.86|729.28|727.08|724.72|722.52|0
1639142400000|2021-12-10 13:20:00|729.28|727.08|726.02|723.82|729.28|727.08|725.59|723.39|0
1639142700000|2021-12-10 13:25:00|726.24|724.04|726.12|723.92|727.1|724.9|725.8|723.6|0
1639143000000|2021-12-10 13:30:00|725.91|723.71|737.77|735.57|738.65|736.45|725.58|723.38|0
1639143300000|2021-12-10 13:35:00|739.08|736.88|741.65|739.45|744.92|742.72|739.08|736.88|0
1639143600000|2021-12-10 13:40:00|741.76|739.56|741.98|739.78|743.96|741.76|739.57|737.37|0
1639143900000|2021-12-10 13:45:00|741.54|739.34|739.78|737.58|742.2|740|738.47|736.27|0
1639144200000|2021-12-10 13:50:00|739.57|737.37|738.91|736.71|740.88|738.68|738.25|736.05|0
1639144500000|2021-12-10 13:55:00|738.69|736.49|739.78|737.58|740.44|738.24|738.47|736.27|0
1639144800000|2021-12-10 14:00:00|740.22|738.02|739.78|737.58|741.09|738.89|739.56|737.36|0
1639145100000|2021-12-10 14:05:00|739.56|737.36|737.36|735.16|740.22|738.02|737.36|735.16|0
1639145400000|2021-12-10 14:10:00|737.58|735.38|738.68|736.48|739.12|736.92|737.15|734.95|0
1639145700000|2021-12-10 14:15:00|738.9|736.7|738.02|735.82|738.9|736.7|737.36|735.16|0
1639146000000|2021-12-10 14:20:00|737.8|735.6|738.67|736.47|739.11|736.91|736.92|734.72|0
1639146300000|2021-12-10 14:25:00|738.45|736.25|735.38|733.18|738.67|736.47|734.95|732.75|0
1639146600000|2021-12-10 14:30:00|736.04|733.84|738.17|735.97|739.33|737.13|732.7|730.5|0
1639146900000|2021-12-10 14:35:00|738.61|736.41|740.8|738.6|742.12|739.92|735.54|733.34|0
1639147200000|2021-12-10 14:40:00|740.58|738.38|734.88|732.68|742.12|739.92|734.44|732.24|0
1639147500000|2021-12-10 14:45:00|735.54|733.34|729.41|727.21|736.85|734.65|728.75|726.55|0
1639147800000|2021-12-10 14:50:00|729.63|727.43|731.37|729.17|733.89|731.69|728.53|726.33|0
1639148100000|2021-12-10 14:55:00|731.15|728.95|727.94|725.74|732.03|729.83|725.69|723.49|0
1639148400000|2021-12-10 15:00:00|727.61|725.41|727.94|725.74|733.84|731.64|727.17|724.97|0
1639148700000|2021-12-10 15:05:00|727.72|725.52|731.43|729.23|732.74|730.54|727.07|724.87|0
1639149000000|2021-12-10 15:10:00|732.52|730.32|729.9|727.7|732.52|730.32|727.06|724.86|0
1639149300000|2021-12-10 15:15:00|729.68|727.48|735.68|733.48|737.77|735.57|728.59|726.39|0
1639149600000|2021-12-10 15:20:00|735.9|733.7|734.14|731.94|736.78|734.58|733.27|731.07|0
1639149900000|2021-12-10 15:25:00|733.71|731.51|735.9|733.7|735.9|733.7|732.17|729.97|0
1639150200000|2021-12-10 15:30:00|736.33|734.13|727.2|725|736.99|734.79|725.89|723.69|0
1639150500000|2021-12-10 15:35:00|726.98|724.78|724.65|722.45|727.2|725|721.75|719.55|0
1639150800000|2021-12-10 15:40:00|724.87|722.67|724.43|722.23|726.17|723.97|722.91|720.71|0
1639151100000|2021-12-10 15:45:00|723.99|721.79|719.64|717.44|724.86|722.66|719.64|717.44|0
1639151400000|2021-12-10 15:50:00|720.07|717.87|722.46|720.26|723.55|721.35|719.2|717|0
1639151700000|2021-12-10 15:55:00|722.68|720.48|724.64|722.44|725.08|722.88|721.37|719.17|0
1639152000000|2021-12-10 16:00:00|724.86|722.66|720.06|717.86|725.51|723.31|720.06|717.86|0
1639152300000|2021-12-10 16:05:00|720.28|718.08|714.23|712.03|720.28|718.08|712.72|710.52|0
1639152600000|2021-12-10 16:10:00|714.88|712.68|717.48|715.28|717.48|715.28|713.37|711.17|0
1639152900000|2021-12-10 16:15:00|716.4|714.2|719.65|717.45|721.17|718.97|715.53|713.33|0
1639153200000|2021-12-10 16:20:00|719.22|717.02|721.52|719.32|721.96|719.76|718.78|716.58|0
1639153500000|2021-12-10 16:25:00|720.44|718.24|725.51|723.31|725.84|723.64|720.44|718.24|0
1639153800000|2021-12-10 16:30:00|725.62|723.42|722.72|720.52|725.62|723.42|721.85|719.65|0
1639154100000|2021-12-10 16:35:00|722.93|720.73|724.24|722.04|725.76|723.56|721.41|719.21|0
1639154400000|2021-12-10 16:40:00|724.02|721.82|729.25|727.05|729.46|727.26|723.15|720.95|0
1639154700000|2021-12-10 16:45:00|729.46|727.26|731.86|729.66|732.74|730.54|729.46|727.26|0
1639155000000|2021-12-10 16:50:00|731.21|729.01|729.68|727.48|733.17|730.97|729.24|727.04|0
1639155300000|2021-12-10 16:55:00|730.11|727.91|731.2|729|731.64|729.44|728.58|726.38|0
1639155600000|2021-12-10 17:00:00|731.86|729.66|729.67|727.47|731.86|729.66|728.36|726.16|0
1639155900000|2021-12-10 17:05:00|730.33|728.13|730.51|728.31|733.35|731.15|730.07|727.87|0
1639156200000|2021-12-10 17:10:00|731.05|728.85|730.94|728.74|732.91|730.71|730.29|728.09|0
1639156500000|2021-12-10 17:15:00|731.16|728.96|728.54|726.34|732.03|729.83|728.1|725.9|0
1639156800000|2021-12-10 17:20:00|729.41|727.21|731.15|728.95|731.15|728.95|727.66|725.46|0
1639157100000|2021-12-10 17:25:00|730.72|728.52|729.51|727.31|732.68|730.48|729.19|726.99|0
1639157400000|2021-12-10 17:30:00|729.62|727.42|726.35|724.15|730.28|728.08|725.69|723.49|0
1639157700000|2021-12-10 17:35:00|726.56|724.36|725.04|722.84|727.66|725.46|724.16|721.96|0
1639158000000|2021-12-10 17:40:00|724.82|722.62|725.47|723.27|726.56|724.36|724.38|722.18|0
1639158300000|2021-12-10 17:45:00|725.25|723.05|729.61|727.41|729.83|727.63|724.38|722.18|0
1639158600000|2021-12-10 17:50:00|729.18|726.98|730.7|728.5|730.7|728.5|729.18|726.98|0
1639158900000|2021-12-10 17:55:00|730.48|728.28|731.73|729.53|731.73|729.53|729.76|727.56|0
1639159200000|2021-12-10 18:00:00|731.51|729.31|734.35|732.15|735.01|732.81|729.98|727.78|0
1639159500000|2021-12-10 18:05:00|734.46|732.26|735.45|733.25|736.32|734.12|733.26|731.06|0
1639159800000|2021-12-10 18:10:00|735.66|733.46|735.22|733.02|736.1|733.9|734.35|732.15|0
1639160100000|2021-12-10 18:15:00|735.01|732.81|736.1|733.9|736.32|734.12|734.13|731.93|0
1639160400000|2021-12-10 18:20:00|735.88|733.68|733.47|731.27|735.88|733.68|733.13|730.93|0
1639160700000|2021-12-10 18:25:00|733.69|731.49|735|732.8|735.44|733.24|733.03|730.83|0
1639161000000|2021-12-10 18:30:00|734.88|732.68|734.12|731.92|735.43|733.23|733.24|731.04|0
1639161300000|2021-12-10 18:35:00|734.34|732.14|733.24|731.04|734.56|732.36|731.71|729.51|0
1639161600000|2021-12-10 18:40:00|733.02|730.82|733.02|730.82|733.46|731.26|732.14|729.94|0
1639161900000|2021-12-10 18:45:00|733.24|731.04|731.7|729.5|733.46|731.26|731.27|729.07|0
1639162200000|2021-12-10 18:50:00|731.48|729.28|733.89|731.69|734.11|731.91|731.27|729.07|0
1639162500000|2021-12-10 18:55:00|733.67|731.47|735.2|733|735.64|733.44|733.23|731.03|0
1639162800000|2021-12-10 19:00:00|735.42|733.22|734.1|731.9|736.08|733.88|733.23|731.03|0
1639163100000|2021-12-10 19:05:00|734.32|732.12|733.44|731.24|734.98|732.78|733.01|730.81|0
1639163400000|2021-12-10 19:10:00|733.66|731.46|734.76|732.56|734.98|732.78|733.01|730.81|0
1639163700000|2021-12-10 19:15:00|734.64|732.44|736.07|733.87|736.07|733.87|733.66|731.46|0
1639164000000|2021-12-10 19:20:00|735.85|733.65|736.5|734.3|736.94|734.74|735.85|733.65|0
1639164300000|2021-12-10 19:25:00|736.28|734.08|736.5|734.3|736.94|734.74|734.97|732.77|0
1639164600000|2021-12-10 19:30:00|736.72|734.52|733.21|731.01|737.82|735.62|732.44|730.24|0
1639164900000|2021-12-10 19:35:00|733.87|731.67|734.09|731.89|734.96|732.76|732.77|730.57|0
1639165200000|2021-12-10 19:40:00|734.52|732.32|733.43|731.23|734.74|732.54|733.43|731.23|0
1639165500000|2021-12-10 19:45:00|733.86|731.66|733.64|731.44|734.52|732.32|732.77|730.57|0
1639165800000|2021-12-10 19:50:00|733.21|731.01|730.8|728.6|733.86|731.66|730.8|728.6|0
1639166100000|2021-12-10 19:55:00|731.01|728.81|729.7|727.5|732.11|729.91|728.83|726.63|0
1639166400000|2021-12-10 20:00:00|729.37|727.17|728.17|725.97|731.45|729.25|727.95|725.75|0
1639166700000|2021-12-10 20:05:00|728.39|726.19|732.32|730.12|733.2|731|727.73|725.53|0
1639167000000|2021-12-10 20:10:00|732.1|729.9|732.97|730.77|733.63|731.43|731.66|729.46|0
1639167300000|2021-12-10 20:15:00|732.32|730.12|734.5|732.3|734.5|732.3|732.1|729.9|0
1639167600000|2021-12-10 20:20:00|734.29|732.09|736.91|734.71|737.79|735.59|734.29|732.09|0
1639167900000|2021-12-10 20:25:00|737.13|734.93|736.91|734.71|737.57|735.37|736.03|733.83|0
1639168200000|2021-12-10 20:30:00|737.13|734.93|740.86|738.66|740.86|738.66|736.91|734.71|0
1639168500000|2021-12-10 20:35:00|740.64|738.44|740.2|738|741.3|739.1|739.1|736.9|0
1639168800000|2021-12-10 20:40:00|739.98|737.78|741.29|739.09|741.51|739.31|739.98|737.78|0
1639169100000|2021-12-10 20:45:00|741.51|739.31|743.33|741.13|743.65|741.45|741.51|739.31|0
1639169400000|2021-12-10 20:50:00|743.21|741.01|744.86|742.66|746.63|744.43|743.21|741.01|0
1639169700000|2021-12-10 20:55:00|745.08|742.88|747.06|744.86|749.04|746.84|743.99|741.79|0
1639170000000|2021-12-10 21:00:00|747.94|745.74|747.94|745.74|748.38|746.18|745.63|743.43|0
1639170300000|2021-12-10 21:05:00|748.16|745.96|748.26|746.06|748.6|746.4|747.28|745.08|0
1639170600000|2021-12-10 21:10:00|747.94|745.74|747.94|745.74|748.16|745.96|747.94|745.74|0
1639382700000|2021-12-13 08:05:00|753.91|751.71|752.36|750.16|755.12|752.92|752.36|750.16|0
1639383000000|2021-12-13 08:10:00|752.58|750.38|754.34|752.14|755.33|753.13|752.58|750.38|0
1639383300000|2021-12-13 08:15:00|754.79|752.59|756.55|754.35|756.66|754.46|753.9|751.7|0
1639383600000|2021-12-13 08:20:00|756.66|754.46|757.87|755.67|758.32|756.12|755.89|753.69|0
1639383900000|2021-12-13 08:25:00|757.65|755.45|757.43|755.23|757.87|755.67|756.55|754.35|0
1639384200000|2021-12-13 08:30:00|757.21|755.01|758.75|756.55|759.2|757|756.32|754.12|0
1639384500000|2021-12-13 08:35:00|759.3|757.1|759.19|756.99|759.42|757.22|758.31|756.11|0
1639384800000|2021-12-13 08:40:00|758.75|756.55|758.53|756.33|759.19|756.99|757.97|755.77|0
1639385100000|2021-12-13 08:45:00|758.63|756.43|758.97|756.77|759.19|756.99|758.41|756.21|0
1639385400000|2021-12-13 08:50:00|758.75|756.55|759.41|757.21|760.29|758.09|758.3|756.1|0
1639385700000|2021-12-13 08:55:00|759.19|756.99|757.19|754.99|759.19|756.99|757.08|754.88|0
1639386000000|2021-12-13 09:00:00|756.86|754.66|759.4|757.2|759.4|757.2|756.31|754.11|0
1639386300000|2021-12-13 09:05:00|759.29|757.09|758.4|756.2|759.73|757.53|758.07|755.87|0
1639386600000|2021-12-13 09:10:00|758.29|756.09|761.28|759.08|761.61|759.41|758.29|756.09|0
1639386900000|2021-12-13 09:15:00|761.39|759.19|761.83|759.63|762.28|760.08|761.39|759.19|0
1639387200000|2021-12-13 09:20:00|761.72|759.52|762.05|759.85|762.49|760.29|761.39|759.19|0
1639387500000|2021-12-13 09:25:00|761.83|759.63|762.05|759.85|762.05|759.85|761.38|759.18|0
1639387800000|2021-12-13 09:30:00|762.27|760.07|762.27|760.07|763.48|761.28|762.05|759.85|0
1639388100000|2021-12-13 09:35:00|762.37|760.17|761.38|759.18|762.71|760.51|761.38|759.18|0
1639388400000|2021-12-13 09:40:00|761.26|759.06|761.15|758.95|761.82|759.62|761.15|758.95|0
1639388700000|2021-12-13 09:45:00|761.38|759.18|761.6|759.4|761.82|759.62|760.6|758.4|0
1639389000000|2021-12-13 09:50:00|761.48|759.28|760.93|758.73|761.59|759.39|760.26|758.06|0
1639389300000|2021-12-13 09:55:00|760.71|758.51|761.03|758.83|761.15|758.95|760.04|757.84|0
1639389600000|2021-12-13 10:00:00|761.15|758.95|761.81|759.61|762.25|760.05|761.03|758.83|0
1639389900000|2021-12-13 10:05:00|761.92|759.72|760.7|758.5|762.14|759.94|760.48|758.28|0
1639390200000|2021-12-13 10:10:00|760.48|758.28|759.15|756.95|760.7|758.5|758.71|756.51|0
1639390500000|2021-12-13 10:15:00|758.93|756.73|757.92|755.72|758.93|756.73|757.6|755.4|0
1639390800000|2021-12-13 10:20:00|758.15|755.95|758.26|756.06|759.14|756.94|758.04|755.84|0
1639391100000|2021-12-13 10:25:00|757.7|755.5|758.7|756.5|758.7|756.5|756.59|754.39|0
1639391400000|2021-12-13 10:30:00|758.92|756.72|758.36|756.16|758.92|756.72|758.25|756.05|0
1639391700000|2021-12-13 10:35:00|758.25|756.05|759.58|757.38|759.8|757.6|758.03|755.83|0
1639392000000|2021-12-13 10:40:00|759.8|757.6|760.68|758.48|760.9|758.7|759.58|757.38|0
1639392300000|2021-12-13 10:45:00|760.9|758.7|760.68|758.48|761.12|758.92|760.46|758.26|0
1639392600000|2021-12-13 10:50:00|760.9|758.7|759.57|757.37|760.9|758.7|759.13|756.93|0
1639392900000|2021-12-13 10:55:00|759.35|757.15|759.79|757.59|759.79|757.59|758.69|756.49|0
1639393200000|2021-12-13 11:00:00|760.01|757.81|761.34|759.14|761.56|759.36|759.79|757.59|0
1639393500000|2021-12-13 11:05:00|761.56|759.36|761.33|759.13|762|759.8|761.11|758.91|0
1639393800000|2021-12-13 11:10:00|761.56|759.36|762.88|760.68|763.77|761.57|761.33|759.13|0
1639394100000|2021-12-13 11:15:00|762.66|760.46|761.77|759.57|763.1|760.9|761.77|759.57|0
1639394400000|2021-12-13 11:20:00|761.55|759.35|761.55|759.35|762.21|760.01|761.11|758.91|0
1639394700000|2021-12-13 11:25:00|761.33|759.13|760.88|758.68|761.77|759.57|760.88|758.68|0
1639395000000|2021-12-13 11:30:00|760.66|758.46|760.22|758.02|760.88|758.68|760.22|758.02|0
1639395300000|2021-12-13 11:35:00|760.32|758.12|760.66|758.46|760.88|758.68|757.22|755.02|0
1639395600000|2021-12-13 11:40:00|760.43|758.23|758.88|756.68|761.76|759.56|758.88|756.68|0
1639395900000|2021-12-13 11:45:00|758.77|756.57|757.33|755.13|758.88|756.68|756.67|754.47|0
1639396200000|2021-12-13 11:50:00|757.55|755.35|757.99|755.79|758.88|756.68|757.33|755.13|0
1639396500000|2021-12-13 11:55:00|758.21|756.01|758.88|756.68|759.1|756.9|758.21|756.01|0
1639396800000|2021-12-13 12:00:00|757.55|755.35|756|753.8|757.55|755.35|754.89|752.69|0
1639397100000|2021-12-13 12:05:00|756.22|754.02|756.76|754.56|757.1|754.9|755.78|753.58|0
1639397400000|2021-12-13 12:10:00|756.66|754.46|756.21|754.01|756.88|754.68|755.99|753.79|0
1639397700000|2021-12-13 12:15:00|756.32|754.12|754.66|752.46|756.66|754.46|754.66|752.46|0
1639398000000|2021-12-13 12:20:00|754.44|752.24|757.54|755.34|757.98|755.78|754.44|752.24|0
1639398300000|2021-12-13 12:25:00|757.76|755.56|755.76|753.56|757.86|755.66|755.54|753.34|0
1639398600000|2021-12-13 12:30:00|755.54|753.34|755.98|753.78|756.43|754.23|755.32|753.12|0
1639398900000|2021-12-13 12:35:00|756.2|754|756.64|754.44|756.75|754.55|755.98|753.78|0
1639399200000|2021-12-13 12:40:00|756.42|754.22|757.08|754.88|757.08|754.88|755.76|753.56|0
1639399500000|2021-12-13 12:45:00|756.86|754.66|755.31|753.11|757.3|755.1|754.65|752.45|0
1639399800000|2021-12-13 12:50:00|755.53|753.33|754.43|752.23|755.98|753.78|754.43|752.23|0
1639400100000|2021-12-13 12:55:00|754.21|752.01|754.42|752.22|754.65|752.45|753.76|751.56|0
1639400400000|2021-12-13 13:00:00|754.64|752.44|754.2|752|755.53|753.33|753.98|751.78|0
1639400700000|2021-12-13 13:05:00|753.98|751.78|754.42|752.22|754.42|752.22|753.32|751.12|0
1639401000000|2021-12-13 13:10:00|754.64|752.44|755.96|753.76|755.97|753.77|754.64|752.44|0
1639401300000|2021-12-13 13:15:00|755.3|753.1|753.31|751.11|755.74|753.54|753.09|750.89|0
1639401600000|2021-12-13 13:20:00|753.53|751.33|754.63|752.43|754.63|752.43|753.09|750.89|0
1639401900000|2021-12-13 13:25:00|754.52|752.32|755.29|753.09|755.29|753.09|754.52|752.32|0
1639402200000|2021-12-13 13:30:00|755.07|752.87|755.51|753.31|756.4|754.2|755.07|752.87|0
1639402500000|2021-12-13 13:35:00|755.73|753.53|756.17|753.97|756.17|753.97|755.29|753.09|0
1639402800000|2021-12-13 13:40:00|755.95|753.75|754.84|752.64|756.83|754.63|754.84|752.64|0
1639403100000|2021-12-13 13:45:00|755.06|752.86|754.4|752.2|755.06|752.86|753.74|751.54|0
1639403400000|2021-12-13 13:50:00|754.18|751.98|753.51|751.31|754.62|752.42|753.07|750.87|0
1639403700000|2021-12-13 13:55:00|753.07|750.87|752.85|750.65|753.73|751.53|752.85|750.65|0
1639404000000|2021-12-13 14:00:00|752.95|750.75|750.2|748|753.07|750.87|750.2|748|0
1639404300000|2021-12-13 14:05:00|750.42|748.22|752.4|750.2|752.62|750.42|750.42|748.22|0
1639404600000|2021-12-13 14:10:00|752.18|749.98|750.19|747.99|752.84|750.64|749.97|747.77|0
1639404900000|2021-12-13 14:15:00|750.41|748.21|749.31|747.11|751.07|748.87|749.31|747.11|0
1639405200000|2021-12-13 14:20:00|749.41|747.21|747.54|745.34|750.19|747.99|747.32|745.12|0
1639405500000|2021-12-13 14:25:00|747.43|745.23|742.69|740.49|747.43|745.23|742.47|740.27|0
1639405800000|2021-12-13 14:30:00|742.25|740.05|739.61|737.41|744.9|742.7|738.16|735.96|0
1639406100000|2021-12-13 14:35:00|738.52|736.32|735.23|733.03|743.56|741.36|734.8|732.6|0
1639406400000|2021-12-13 14:40:00|735.67|733.47|739.17|736.97|741.14|738.94|735.45|733.25|0
1639406700000|2021-12-13 14:45:00|737.86|735.66|734.14|731.94|738.95|736.75|732.83|730.63|0
1639407000000|2021-12-13 14:50:00|733.48|731.28|730.42|728.22|733.48|731.28|728.02|725.82|0
1639407300000|2021-12-13 14:55:00|729.55|727.35|730.85|728.65|734.67|732.47|729.33|727.13|0
1639407600000|2021-12-13 15:00:00|730.3|728.1|729.17|726.97|731.13|728.93|727.21|725.01|0
1639407900000|2021-12-13 15:05:00|729.39|727.19|731.13|728.93|732.66|730.46|728.73|726.53|0
1639408200000|2021-12-13 15:10:00|729.82|727.62|734.5|732.3|735.71|733.51|728.73|726.53|0
1639408500000|2021-12-13 15:15:00|734.84|732.64|733.09|730.89|736.36|734.16|732.87|730.67|0
1639408800000|2021-12-13 15:20:00|733.74|731.54|726.33|724.13|734.18|731.98|725.02|722.82|0
1639409100000|2021-12-13 15:25:00|726.11|723.91|722.63|720.43|727.2|725|719.15|716.95|0
1639409400000|2021-12-13 15:30:00|722.41|720.21|720.4|718.2|722.41|720.21|716.21|714.01|0
1639409700000|2021-12-13 15:35:00|721.27|719.07|721.23|719.03|726.15|723.95|720.72|718.52|0
1639410000000|2021-12-13 15:40:00|721.33|719.13|721|718.8|723.4|721.2|719.05|716.85|0
1639410300000|2021-12-13 15:45:00|720.14|717.94|725.14|722.94|726.01|723.81|720.14|717.94|0
1639410600000|2021-12-13 15:50:00|725.79|723.59|722.96|720.76|727.53|725.33|722.3|720.1|0
1639410900000|2021-12-13 15:55:00|723.18|720.98|721.87|719.67|723.39|721.19|719.69|717.49|0
1639411200000|2021-12-13 16:00:00|721.21|719.01|717.08|714.88|723.39|721.19|715.78|713.58|0
1639411500000|2021-12-13 16:05:00|717.52|715.32|719.9|717.7|721.86|719.66|717.08|714.88|0
1639411800000|2021-12-13 16:10:00|719.25|717.05|717.08|714.88|721.64|719.44|715.45|713.25|0
1639412100000|2021-12-13 16:15:00|717.73|715.53|715.23|713.03|719.47|717.27|714.25|712.05|0
1639412400000|2021-12-13 16:20:00|715.56|713.36|713.82|711.62|716.86|714.66|713.82|711.62|0
1639412700000|2021-12-13 16:25:00|714.03|711.83|714.77|712.57|716.07|713.87|712.67|710.47|0
1639413000000|2021-12-13 16:30:00|714.56|712.36|716.72|714.52|718.24|716.04|713.04|710.84|0
1639413300000|2021-12-13 16:35:00|716.5|714.3|716.29|714.09|719.33|717.13|715.64|713.44|0
1639413600000|2021-12-13 16:40:00|716.5|714.3|717.58|715.38|719.76|717.56|716.5|714.3|0
1639413900000|2021-12-13 16:45:00|717.8|715.6|715.41|713.21|719.11|716.91|715.41|713.21|0
1639414200000|2021-12-13 16:50:00|715.63|713.43|713.67|711.47|716.5|714.3|713.02|710.82|0
1639414500000|2021-12-13 16:55:00|713.89|711.69|718.01|715.81|718.45|716.25|713.02|710.82|0
1639414800000|2021-12-13 17:00:00|717.14|714.94|717.36|715.16|717.57|715.37|713.02|710.82|0
1639415100000|2021-12-13 17:05:00|717.57|715.37|721.27|719.07|721.7|719.5|716.27|714.07|0
1639415400000|2021-12-13 17:10:00|721.05|718.85|722.13|719.93|723.22|721.02|720.18|717.98|0
1639415700000|2021-12-13 17:15:00|722.35|720.15|719.96|717.76|722.35|720.15|719.74|717.54|0
1639416000000|2021-12-13 17:20:00|719.74|717.54|721.48|719.28|721.69|719.49|719.74|717.54|0
1639416300000|2021-12-13 17:25:00|721.91|719.71|722.56|720.36|723|720.8|721.26|719.06|0
1639416600000|2021-12-13 17:30:00|722.34|720.14|721.9|719.7|723.21|721.01|721.25|719.05|0
1639416900000|2021-12-13 17:35:00|721.69|719.49|723.71|721.51|725.22|723.02|721.47|719.27|0
1639417200000|2021-12-13 17:40:00|723.49|721.29|723.27|721.07|723.71|721.51|721.96|719.76|0
1639417500000|2021-12-13 17:45:00|722.62|720.42|719.35|717.15|722.62|720.42|719.35|717.15|0
1639417800000|2021-12-13 17:50:00|719.56|717.36|717.39|715.19|720.22|718.02|716.95|714.75|0
1639418100000|2021-12-13 17:55:00|717.6|715.4|719.12|716.92|719.34|717.14|716.52|714.32|0
1639418400000|2021-12-13 18:00:00|718.69|716.49|720.21|718.01|721.95|719.75|717.17|714.97|0
1639418700000|2021-12-13 18:05:00|720.43|718.23|719.12|716.92|721.08|718.88|719.12|716.92|0
1639419000000|2021-12-13 18:10:00|719.34|717.14|719.33|717.13|719.99|717.79|718.25|716.05|0
1639419300000|2021-12-13 18:15:00|718.9|716.7|719.55|717.35|719.98|717.78|717.37|715.17|0
1639419600000|2021-12-13 18:20:00|719.98|717.78|718.89|716.69|720.2|718|717.59|715.39|0
1639419900000|2021-12-13 18:25:00|718.68|716.48|718.46|716.26|719.11|716.91|717.37|715.17|0
1639420200000|2021-12-13 18:30:00|719.11|716.91|716.06|713.86|719.11|716.91|714.54|712.34|0
1639420500000|2021-12-13 18:35:00|715.84|713.64|715.19|712.99|717.36|715.16|714.97|712.77|0
1639420800000|2021-12-13 18:40:00|715.41|713.21|719.32|717.12|719.97|717.77|715.19|712.99|0
1639421100000|2021-12-13 18:45:00|719.1|716.9|716.92|714.72|719.1|716.9|716.92|714.72|0
1639421400000|2021-12-13 18:50:00|717.14|714.94|721.27|719.07|721.49|719.29|717.14|714.94|0
1639421700000|2021-12-13 18:55:00|720.84|718.64|720.83|718.63|721.71|719.51|719.75|717.55|0
1639422000000|2021-12-13 19:00:00|720.4|718.2|719.52|717.32|720.83|718.63|717.79|715.59|0
1639422300000|2021-12-13 19:05:00|719.74|717.54|721.7|719.5|721.7|719.5|719.09|716.89|0
1639422600000|2021-12-13 19:10:00|721.48|719.28|721.48|719.28|722.79|720.59|721.26|719.06|0
1639422900000|2021-12-13 19:15:00|721.7|719.5|721.48|719.28|721.7|719.5|720.61|718.41|0
1639423200000|2021-12-13 19:20:00|721.69|719.49|724.74|722.54|725.18|722.98|721.48|719.28|0
1639423500000|2021-12-13 19:25:00|724.52|722.32|722.34|720.14|724.96|722.76|721.25|719.05|0
1639423800000|2021-12-13 19:30:00|722.56|720.36|723.43|721.23|723.43|721.23|720.38|718.18|0
1639424100000|2021-12-13 19:35:00|723.32|721.12|722.34|720.14|723.65|721.45|721.68|719.48|0
1639424400000|2021-12-13 19:40:00|722.55|720.35|721.9|719.7|723.21|721.01|721.79|719.59|0
1639424700000|2021-12-13 19:45:00|721.68|719.48|721.02|718.82|722.55|720.35|720.59|718.39|0
1639425000000|2021-12-13 19:50:00|721.24|719.04|722.76|720.56|722.76|720.56|721.02|718.82|0
1639425300000|2021-12-13 19:55:00|722.98|720.78|724.51|722.31|724.51|722.31|722.55|720.35|0
1639425600000|2021-12-13 20:00:00|724.29|722.09|727.12|724.92|727.12|724.92|724.29|722.09|0
1639425900000|2021-12-13 20:05:00|726.68|724.48|722.54|720.34|727.78|725.58|722.54|720.34|0
1639426200000|2021-12-13 20:10:00|722.76|720.56|725.59|723.39|726.03|723.83|722.1|719.9|0
1639426500000|2021-12-13 20:15:00|725.81|723.61|723.62|721.42|726.9|724.7|722.53|720.33|0
1639426800000|2021-12-13 20:20:00|724.06|721.86|724.06|721.86|724.5|722.3|721.44|719.24|0
1639427100000|2021-12-13 20:25:00|724.27|722.07|721.22|719.02|724.71|722.51|721.11|718.91|0
1639427400000|2021-12-13 20:30:00|721|718.8|724.71|722.51|724.71|722.51|721|718.8|0
1639427700000|2021-12-13 20:35:00|724.49|722.29|724.92|722.72|727.32|725.12|724.05|721.85|0
1639428000000|2021-12-13 20:40:00|724.48|722.28|723.17|720.97|726.88|724.68|723.17|720.97|0
1639428300000|2021-12-13 20:45:00|723.61|721.41|720.56|718.36|725.57|723.37|720.56|718.36|0
1639428600000|2021-12-13 20:50:00|719.03|716.83|711.97|709.77|719.03|716.83|711.97|709.77|0
1639428900000|2021-12-13 20:55:00|711.53|709.33|709.15|706.95|713.05|710.85|707.63|705.43|0
1639429200000|2021-12-13 21:00:00|711.1|708.9|709.82|707.62|711.1|708.9|705.69|703.49|0
1639429500000|2021-12-13 21:05:00|709.61|707.41|711.12|708.92|711.12|708.92|708.31|706.11|0
1639429800000|2021-12-13 21:10:00|710.9|708.7|712.2|710|712.85|710.65|710.04|707.84|0
1639430100000|2021-12-13 21:15:00|711.32|708.72|712.4|709.8|712.5|709.9|710.67|708.07|0
1639430400000|2021-12-13 21:20:00|711.96|709.36|710.66|708.06|712.61|710.01|710.66|708.06|0
1639430700000|2021-12-13 21:25:00|710.88|708.28|711.09|708.49|711.74|709.14|710.23|707.63|0
1639431000000|2021-12-13 21:30:00|711.31|708.71|711.09|708.49|712.17|709.57|711.09|708.49|0
1639431300000|2021-12-13 21:35:00|710.87|708.27|712.6|710|712.6|710|710.87|708.27|0
1639431600000|2021-12-13 21:40:00|712.82|710.22|712.6|710|713.03|710.43|712.39|709.79|0
1639431900000|2021-12-13 21:45:00|713.03|710.43|714.98|712.38|715.2|712.6|713.03|710.43|0
1639432200000|2021-12-13 21:50:00|715.2|712.6|714.11|711.51|715.2|712.6|713.03|710.43|0
1639432500000|2021-12-13 21:55:00|714.33|711.73|713.56|710.96|714.33|711.73|713.24|710.64|0
1639432800000|2021-12-13 22:00:00|713.6|711|713.56|710.96|713.63|711.03|713.56|710.96|0
1639433100000|2021-12-13 22:05:00|713.44|710.84|713.19|710.59|713.44|710.84|712.94|710.34|0
1639433400000|2021-12-13 22:10:00|713.21|710.61|713.56|710.96|713.59|710.99|713.05|710.45|0
1639433700000|2021-12-13 22:15:00|713.62|711.02|713.47|710.87|713.62|711.02|713.47|710.87|0
1639434000000|2021-12-13 22:20:00|713.27|710.67|713.39|710.79|713.39|710.79|713.24|710.64|0
1639434300000|2021-12-13 22:25:00|713.43|710.83|713.46|710.86|713.55|710.95|713.43|710.83|0
1639434600000|2021-12-13 22:30:00|713.24|710.64|713.36|710.76|713.42|710.82|713.17|710.57|0
1639434900000|2021-12-13 22:35:00|713.33|710.73|712.66|710.06|713.33|710.73|712.44|709.84|0
1639435200000|2021-12-13 22:40:00|712.57|709.97|712.69|710.09|712.75|710.15|712.25|709.65|0
1639435500000|2021-12-13 22:45:00|712.72|710.12|712.94|710.34|713.01|710.41|712.47|709.87|0
1639435800000|2021-12-13 22:50:00|712.91|710.31|712.65|710.05|712.91|710.31|712.65|710.05|0
1639436100000|2021-12-13 22:55:00|712.74|710.14|712.68|710.08|713.06|710.46|712.65|710.05|0
1639436400000|2021-12-13 23:00:00|713.97|711.37|715.38|712.78|715.59|712.99|713.64|711.04|0
1639436700000|2021-12-13 23:05:00|715.81|713.21|715.81|713.21|716.03|713.43|715.48|712.88|0
1639437000000|2021-12-13 23:10:00|715.7|713.1|714.5|711.9|716.03|713.43|714.07|711.47|0
1639437300000|2021-12-13 23:15:00|714.29|711.69|714.5|711.9|714.82|712.22|713.2|710.6|0
1639437600000|2021-12-13 23:20:00|714.72|712.12|714.06|711.46|714.93|712.33|713.41|710.81|0
1639437900000|2021-12-13 23:25:00|713.85|711.25|712.21|709.61|715.15|712.55|711.68|709.08|0
1639438200000|2021-12-13 23:30:00|711.78|709.18|714.28|711.68|714.49|711.89|711.78|709.18|0
1639438500000|2021-12-13 23:35:00|714.71|712.11|714.49|711.89|715.58|712.98|714.27|711.67|0
1639438800000|2021-12-13 23:40:00|714.27|711.67|715.36|712.76|715.57|712.97|714.27|711.67|0
1639439100000|2021-12-13 23:45:00|715.57|712.97|714.48|711.88|715.79|713.19|714.27|711.67|0
1639439400000|2021-12-13 23:50:00|714.59|711.99|714.48|711.88|714.7|712.1|713.62|711.02|0
1639439700000|2021-12-13 23:55:00|714.26|711.66|714.7|712.1|714.7|712.1|713.83|711.23|0
1639440000000|2021-12-14 00:00:00|714.48|711.88|716.53|713.93|717.08|714.48|714.48|711.88|0
1639440300000|2021-12-14 00:05:00|716.65|714.05|717.08|714.48|717.08|714.48|716.1|713.5|0
1639440600000|2021-12-14 00:10:00|717.3|714.7|716.64|714.04|718.16|715.56|716.43|713.83|0
1639440900000|2021-12-14 00:15:00|717.08|714.48|717.73|715.13|718.16|715.56|716.64|714.04|0
1639441200000|2021-12-14 00:20:00|717.51|714.91|717.51|714.91|718.37|715.77|716.96|714.36|0
1639441500000|2021-12-14 00:25:00|717.61|715.01|716.63|714.03|718.16|715.56|715.98|713.38|0
1639441800000|2021-12-14 00:30:00|716.74|714.14|717.5|714.9|717.94|715.34|716.09|713.49|0
1639442100000|2021-12-14 00:35:00|717.39|714.79|715.54|712.94|717.72|715.12|715.54|712.94|0
1639442400000|2021-12-14 00:40:00|715.33|712.73|716.84|714.24|717.06|714.46|715.33|712.73|0
1639442700000|2021-12-14 00:45:00|717.06|714.46|718.36|715.76|718.58|715.98|716.73|714.13|0
1639443000000|2021-12-14 00:50:00|718.25|715.65|718.14|715.54|718.58|715.98|717.27|714.67|0
1639443300000|2021-12-14 00:55:00|718.36|715.76|718.57|715.97|718.79|716.19|717.49|714.89|0
1639443600000|2021-12-14 01:00:00|718.79|716.19|717.7|715.1|719.01|716.41|717.7|715.1|0
1639443900000|2021-12-14 01:05:00|717.81|715.21|718.35|715.75|718.57|715.97|717.7|715.1|0
1639444200000|2021-12-14 01:10:00|718.45|715.85|717.91|715.31|718.78|716.18|717.91|715.31|0
1639444500000|2021-12-14 01:15:00|717.8|715.2|717.04|714.44|717.8|715.2|716.17|713.57|0
1639444800000|2021-12-14 01:20:00|716.93|714.33|714.87|712.27|716.93|714.33|714.87|712.27|0
1639445100000|2021-12-14 01:25:00|714.97|712.37|715.52|712.92|716.17|713.57|714.87|712.27|0
1639445400000|2021-12-14 01:30:00|715.62|713.02|718.55|715.95|718.77|716.17|715.3|712.7|0
1639445700000|2021-12-14 01:35:00|718.44|715.84|717.13|714.53|718.77|716.17|716.6|714|0
1639446000000|2021-12-14 01:40:00|717.03|714.43|715.07|712.47|717.46|714.86|714.74|712.14|0
1639446300000|2021-12-14 01:45:00|714.86|712.26|715.72|713.12|716.37|713.77|714.86|712.26|0
1639446600000|2021-12-14 01:50:00|715.83|713.23|716.15|713.55|716.59|713.99|715.29|712.69|0
1639446900000|2021-12-14 01:55:00|716.26|713.66|716.37|713.77|716.8|714.2|715.72|713.12|0
1639447200000|2021-12-14 02:00:00|716.15|713.55|716.37|713.77|717.24|714.64|715.5|712.9|0
1639447500000|2021-12-14 02:05:00|715.93|713.33|715.49|712.89|716.37|713.77|715.28|712.68|0
1639447800000|2021-12-14 02:10:00|715.6|713|716.14|713.54|716.14|713.54|715.28|712.68|0
1639448100000|2021-12-14 02:15:00|716.03|713.43|714.62|712.02|716.03|713.43|714.62|712.02|0
1639448400000|2021-12-14 02:20:00|714.84|712.24|715.81|713.21|716.14|713.54|714.84|712.24|0
1639448700000|2021-12-14 02:25:00|715.7|713.1|715.48|712.88|716.35|713.75|715.37|712.77|0
1639449000000|2021-12-14 02:30:00|715.27|712.67|716.57|713.97|716.57|713.97|714.61|712.01|0
1639449300000|2021-12-14 02:35:00|716.67|714.07|715.8|713.2|716.78|714.18|715.37|712.77|0
1639449600000|2021-12-14 02:40:00|715.7|713.1|717|714.4|717|714.4|715.7|713.1|0
1639449900000|2021-12-14 02:45:00|717.21|714.61|715.79|713.19|717.21|714.61|715.47|712.87|0
1639450200000|2021-12-14 02:50:00|715.69|713.09|714.6|712|715.69|713.09|714.39|711.79|0
1639450500000|2021-12-14 02:55:00|714.38|711.78|714.82|712.22|715.36|712.76|714.38|711.78|0
1639450800000|2021-12-14 03:00:00|714.92|712.32|715.68|713.08|715.79|713.19|714.92|712.32|0
1639451100000|2021-12-14 03:05:00|715.25|712.65|714.81|712.21|715.9|713.3|714.59|711.99|0
1639451400000|2021-12-14 03:10:00|714.59|711.99|716.33|713.73|716.33|713.73|714.59|711.99|0
1639451700000|2021-12-14 03:15:00|716.43|713.83|716.76|714.16|716.76|714.16|716.33|713.73|0
1639452000000|2021-12-14 03:20:00|716.65|714.05|716.86|714.26|716.98|714.38|716.32|713.72|0
1639452300000|2021-12-14 03:25:00|716.97|714.37|716.75|714.15|716.97|714.37|716.54|713.94|0
1639452600000|2021-12-14 03:30:00|716.54|713.94|715.67|713.07|716.64|714.04|715.45|712.85|0
1639452900000|2021-12-14 03:35:00|715.45|712.85|713.06|710.46|715.45|712.85|710.46|707.86|0
1639453200000|2021-12-14 03:40:00|712.84|710.24|713.71|711.11|713.92|711.32|711.97|709.37|0
1639453500000|2021-12-14 03:45:00|713.92|711.32|714.57|711.97|714.79|712.19|713.49|710.89|0
1639453800000|2021-12-14 03:50:00|714.79|712.19|715.54|712.94|716.52|713.92|714.57|711.97|0
1639454100000|2021-12-14 03:55:00|715.87|713.27|716.41|713.81|716.96|714.36|715.65|713.05|0
1639454400000|2021-12-14 04:00:00|716.52|713.92|716.95|714.35|717.17|714.57|716.3|713.7|0
1639454700000|2021-12-14 04:05:00|717.17|714.57|717.05|714.45|717.17|714.57|716.73|714.13|0
1639455000000|2021-12-14 04:10:00|716.95|714.35|716.51|713.91|717.17|714.57|716.3|713.7|0
1639455300000|2021-12-14 04:15:00|716.3|713.7|716.73|714.13|717.05|714.45|716.3|713.7|0
1639455600000|2021-12-14 04:20:00|716.61|714.01|716.07|713.47|716.73|714.13|716.07|713.47|0
1639455900000|2021-12-14 04:25:00|716.29|713.69|716.07|713.47|716.51|713.91|715.85|713.25|0
1639456200000|2021-12-14 04:30:00|715.85|713.25|716.07|713.47|716.29|713.69|715.42|712.82|0
1639456500000|2021-12-14 04:35:00|716.28|713.68|716.06|713.46|716.28|713.68|715.85|713.25|0
1639456800000|2021-12-14 04:40:00|716.17|713.57|716.5|713.9|716.5|713.9|715.95|713.35|0
1639457100000|2021-12-14 04:45:00|716.38|713.78|716.06|713.46|716.71|714.11|715.84|713.24|0
1639457400000|2021-12-14 04:50:00|716.16|713.56|714.54|711.94|716.38|713.78|714.54|711.94|0
1639457700000|2021-12-14 04:55:00|714.75|712.15|715.62|713.02|715.62|713.02|714.64|712.04|0
1639458000000|2021-12-14 05:00:00|715.4|712.8|715.83|713.23|716.05|713.45|714.97|712.37|0
1639458300000|2021-12-14 05:05:00|716.05|713.45|715.18|712.58|716.05|713.45|715.18|712.58|0
1639458600000|2021-12-14 05:10:00|715.4|712.8|715.18|712.58|715.83|713.23|715.18|712.58|0
1639458900000|2021-12-14 05:15:00|715.28|712.68|714.96|712.36|715.39|712.79|714.52|711.92|0
1639459200000|2021-12-14 05:20:00|714.74|712.14|714.3|711.7|715.17|712.57|714.3|711.7|0
1639459500000|2021-12-14 05:25:00|714.52|711.92|715.6|713|715.82|713.22|714.52|711.92|0
1639459800000|2021-12-14 05:30:00|715.39|712.79|715.82|713.22|716.47|713.87|714.73|712.13|0
1639460100000|2021-12-14 05:35:00|715.92|713.32|716.47|713.87|716.9|714.3|715.92|713.32|0
1639460400000|2021-12-14 05:40:00|716.25|713.65|715.6|713|716.9|714.3|715.6|713|0
1639460700000|2021-12-14 05:45:00|715.81|713.21|715.38|712.78|715.81|713.21|715.16|712.56|0
1639461000000|2021-12-14 05:50:00|715.48|712.88|714.29|711.69|715.59|712.99|714.29|711.69|0
1639461300000|2021-12-14 05:55:00|714.39|711.79|714.94|712.34|715.59|712.99|714.07|711.47|0
1639461600000|2021-12-14 06:00:00|715.15|712.55|715.15|712.55|715.37|712.77|714.07|711.47|0
1639461900000|2021-12-14 06:05:00|715.37|712.77|714.71|712.11|715.37|712.77|714.5|711.9|0
1639462200000|2021-12-14 06:10:00|714.82|712.22|714.06|711.46|714.82|712.22|712.98|710.38|0
1639462500000|2021-12-14 06:15:00|713.95|711.35|713.84|711.24|714.49|711.89|713.29|710.69|0
1639462800000|2021-12-14 06:20:00|713.94|711.34|715.57|712.97|715.79|713.19|713.94|711.34|0
1639463100000|2021-12-14 06:25:00|715.46|712.86|716.22|713.62|716.44|713.84|715.46|712.86|0
1639463400000|2021-12-14 06:30:00|716.33|713.73|716.65|714.05|716.87|714.27|715.79|713.19|0
1639463700000|2021-12-14 06:35:00|716.44|713.84|716.32|713.72|716.65|714.05|716.22|713.62|0
1639464000000|2021-12-14 06:40:00|716.43|713.83|716.65|714.05|716.65|714.05|716.22|713.62|0
1639464300000|2021-12-14 06:45:00|716.75|714.15|718.05|715.45|718.6|716|716.75|714.15|0
1639464600000|2021-12-14 06:50:00|718.17|715.57|718.17|715.57|718.49|715.89|717.95|715.35|0
1639464900000|2021-12-14 06:55:00|717.95|715.35|717.08|714.48|717.95|715.35|717.08|714.48|0
1639465200000|2021-12-14 07:00:00|717.51|714.91|717.73|715.13|717.94|715.34|716.64|714.04|0
1639465500000|2021-12-14 07:05:00|717.94|715.34|715.98|713.38|718.16|715.56|715.98|713.38|0
1639465800000|2021-12-14 07:10:00|716.09|713.49|717.94|715.34|718.15|715.55|715.77|713.17|0
1639466100000|2021-12-14 07:15:00|718.15|715.55|720.98|718.38|721.41|718.81|717.94|715.34|0
1639466400000|2021-12-14 07:20:00|721.2|718.6|719.99|717.39|721.41|718.81|719.67|717.07|0
1639466700000|2021-12-14 07:25:00|720.11|717.51|719.67|717.07|720.11|717.51|719.45|716.85|0
1639467000000|2021-12-14 07:30:00|719.89|717.29|719.67|717.07|720.54|717.94|719.45|716.85|0
1639467300000|2021-12-14 07:35:00|719.88|717.28|718.79|716.19|719.88|717.28|718.79|716.19|0
1639467600000|2021-12-14 07:40:00|718.9|716.3|720.1|717.5|720.97|718.37|718.9|716.3|0
1639467900000|2021-12-14 07:45:00|720.2|717.6|719.76|717.16|720.53|717.93|719.01|716.41|0
1639468200000|2021-12-14 07:50:00|719.88|717.28|720.74|718.14|721.18|718.58|719.88|717.28|0
1639468500000|2021-12-14 07:55:00|720.96|718.36|719.58|716.98|721.89|719.29|719.14|716.54|0
1639468800000|2021-12-14 08:00:00|720.01|717.41|722.62|720.02|723.06|720.46|720.01|717.41|0
1639469100000|2021-12-14 08:05:00|722.64|720.44|724.16|721.96|724.38|722.18|722.64|720.44|0
1639469400000|2021-12-14 08:10:00|724.38|722.18|723.29|721.09|724.59|722.39|723.07|720.87|0
1639469700000|2021-12-14 08:15:00|722.85|720.65|721.54|719.34|723.17|720.97|721.32|719.12|0
1639470000000|2021-12-14 08:20:00|721.32|719.12|722.63|720.43|723.28|721.08|721.1|718.9|0
1639470300000|2021-12-14 08:25:00|722.84|720.64|721.75|719.55|723.06|720.86|721.2|719|0
1639470600000|2021-12-14 08:30:00|721.64|719.44|721.31|719.11|722.41|720.21|720.66|718.46|0
1639470900000|2021-12-14 08:35:00|721.53|719.33|722.18|719.98|722.19|719.99|720.33|718.13|0
1639471200000|2021-12-14 08:40:00|721.85|719.65|722.83|720.63|723.05|720.85|721.31|719.11|0
1639471500000|2021-12-14 08:45:00|722.62|720.42|721.19|718.99|722.83|720.63|721.09|718.89|0
1639471800000|2021-12-14 08:50:00|720.87|718.67|720.43|718.23|721.74|719.54|720.43|718.23|0
1639472100000|2021-12-14 08:55:00|720.22|718.02|719.13|716.93|720.87|718.67|719.13|716.93|0
1639472400000|2021-12-14 09:00:00|719.34|717.14|718.25|716.05|719.78|717.58|718.04|715.84|0
1639472700000|2021-12-14 09:05:00|718.36|716.16|721.73|719.53|721.73|719.53|718.25|716.05|0
1639473000000|2021-12-14 09:10:00|721.95|719.75|719.22|717.02|722.17|719.97|718.35|716.15|0
1639473300000|2021-12-14 09:15:00|719.34|717.14|719.33|717.13|720.2|718|719.12|716.92|0
1639473600000|2021-12-14 09:20:00|719.55|717.35|718.03|715.83|720.42|718.22|718.03|715.83|0
1639473900000|2021-12-14 09:25:00|718.24|716.04|717.59|715.39|719.76|717.56|717.59|715.39|0
1639474200000|2021-12-14 09:30:00|717.37|715.17|718.02|715.82|718.89|716.69|716.5|714.3|0
1639474500000|2021-12-14 09:35:00|717.8|715.6|711.39|709.19|718.02|715.82|711.39|709.19|0
1639474800000|2021-12-14 09:40:00|711.51|709.31|710.01|707.81|712.18|709.98|708.05|705.85|0
1639475100000|2021-12-14 09:45:00|709.58|707.38|709.25|707.05|711.31|709.11|708.72|706.52|0
1639475400000|2021-12-14 09:50:00|709.36|707.16|699.41|697.21|709.58|707.38|698.98|696.78|0
1639475700000|2021-12-14 09:55:00|698.98|696.78|697.14|694.94|701.13|698.93|696.92|694.72|0
1639476000000|2021-12-14 10:00:00|697.57|695.37|696.71|694.51|698.86|696.66|695.2|693|0
1639476300000|2021-12-14 10:05:00|697.14|694.94|700.36|698.16|700.36|698.16|696.06|693.86|0
1639476600000|2021-12-14 10:10:00|700.14|697.94|699.49|697.29|700.36|698.16|697.78|695.58|0
1639476900000|2021-12-14 10:15:00|699.28|697.08|697.56|695.36|699.92|697.72|697.34|695.14|0
1639477200000|2021-12-14 10:20:00|698.42|696.22|699.06|696.86|699.27|697.07|697.55|695.35|0
1639477500000|2021-12-14 10:25:00|699.27|697.07|699.92|697.72|700.35|698.15|698.41|696.21|0
1639477800000|2021-12-14 10:30:00|700.02|697.82|702.28|700.08|702.71|700.51|699.91|697.71|0
1639478100000|2021-12-14 10:35:00|701.42|699.22|701.2|699|702.71|700.51|700.98|698.78|0
1639478400000|2021-12-14 10:40:00|700.98|698.78|700.55|698.35|702.27|700.07|700.34|698.14|0
1639478700000|2021-12-14 10:45:00|700.77|698.57|698.83|696.63|701.41|699.21|698.4|696.2|0
1639479000000|2021-12-14 10:50:00|699.04|696.84|698.4|696.2|699.04|696.84|697.32|695.12|0
1639479300000|2021-12-14 10:55:00|698.18|695.98|699.9|697.7|700.54|698.34|698.18|695.98|0
1639479600000|2021-12-14 11:00:00|700.11|697.91|701.62|699.42|702.05|699.85|700.11|697.91|0
1639479900000|2021-12-14 11:05:00|702.26|700.06|703.55|701.35|703.55|701.35|701.83|699.63|0
1639480200000|2021-12-14 11:10:00|704.63|702.43|703.55|701.35|705.27|703.07|703.12|700.92|0
1639480500000|2021-12-14 11:15:00|703.98|701.78|701.75|699.55|704.19|701.99|701.64|699.44|0
1639480800000|2021-12-14 11:20:00|701.43|699.23|702.29|700.09|702.72|700.52|701|698.8|0
1639481100000|2021-12-14 11:25:00|702.17|699.97|700.99|698.79|702.5|700.3|699.91|697.71|0
1639481400000|2021-12-14 11:30:00|700.88|698.68|699.26|697.06|702.71|700.51|699.26|697.06|0
1639481700000|2021-12-14 11:35:00|699.48|697.28|700.55|698.35|700.77|698.57|699.48|697.28|0
1639482000000|2021-12-14 11:40:00|700.34|698.14|700.44|698.24|700.77|698.57|698.83|696.63|0
1639482300000|2021-12-14 11:45:00|700.12|697.92|700.33|698.13|703.79|701.59|699.57|697.37|0
1639482600000|2021-12-14 11:50:00|699.69|697.49|700|697.8|702.27|700.07|698.61|696.41|0
1639482900000|2021-12-14 11:55:00|699.79|697.59|700.54|698.34|702.05|699.85|699.79|697.59|0
1639483200000|2021-12-14 12:00:00|700.76|698.56|702.7|700.5|703.13|700.93|700.21|698.01|0
1639483500000|2021-12-14 12:05:00|702.91|700.71|703.34|701.14|704.2|702|702.26|700.06|0
1639483800000|2021-12-14 12:10:00|703.77|701.57|704.63|702.43|705.07|702.87|703.34|701.14|0
1639484100000|2021-12-14 12:15:00|704.42|702.22|705.06|702.86|705.5|703.3|704.42|702.22|0
1639484400000|2021-12-14 12:20:00|705.28|703.08|706.36|704.16|706.36|704.16|704.85|702.65|0
1639484700000|2021-12-14 12:25:00|706.79|704.59|706.14|703.94|707|704.8|704.84|702.64|0
1639485000000|2021-12-14 12:30:00|706.35|704.15|705.49|703.29|706.35|704.15|704.19|701.99|0
1639485300000|2021-12-14 12:35:00|705.27|703.07|702.89|700.69|705.49|703.29|702.89|700.69|0
1639485600000|2021-12-14 12:40:00|703|700.8|702.46|700.26|703.43|701.23|700.52|698.32|0
1639485900000|2021-12-14 12:45:00|702.24|700.04|703.1|700.9|703.32|701.12|702.03|699.83|0
1639486200000|2021-12-14 12:50:00|702.89|700.69|702.56|700.36|703.32|701.12|702.24|700.04|0
1639486500000|2021-12-14 12:55:00|702.24|700.04|702.23|700.03|702.88|700.68|701.59|699.39|0
1639486800000|2021-12-14 13:00:00|702.45|700.25|702.23|700.03|703.31|701.11|701.8|699.6|0
1639487100000|2021-12-14 13:05:00|702.02|699.82|704.17|701.97|705.47|703.27|701.37|699.17|0
1639487400000|2021-12-14 13:10:00|704.39|702.19|703.41|701.21|705.03|702.83|703.3|701.1|0
1639487700000|2021-12-14 13:15:00|703.52|701.32|703.52|701.32|703.95|701.75|702.87|700.67|0
1639488000000|2021-12-14 13:20:00|703.09|700.89|701.14|698.94|703.09|700.89|699.42|697.22|0
1639488300000|2021-12-14 13:25:00|701.36|699.16|701.24|699.04|701.36|699.16|699.52|697.32|0
1639488600000|2021-12-14 13:30:00|701.46|699.26|689.41|687.21|701.46|699.26|689.41|687.21|0
1639488900000|2021-12-14 13:35:00|688.88|686.68|690.05|687.85|692.74|690.54|688.66|686.46|0
1639489200000|2021-12-14 13:40:00|689.95|687.75|686.52|684.32|690.81|688.61|685.56|683.36|0
1639489500000|2021-12-14 13:45:00|686.31|684.11|685.31|683.11|687.23|685.03|684.67|682.47|0
1639489800000|2021-12-14 13:50:00|684.88|682.68|686.48|684.28|687.45|685.25|684.45|682.25|0
1639490100000|2021-12-14 13:55:00|686.59|684.39|686.8|684.6|688.94|686.74|685.94|683.74|0
1639490400000|2021-12-14 14:00:00|686.58|684.38|688.08|685.88|688.72|686.52|685.3|683.1|0
1639490700000|2021-12-14 14:05:00|687.97|685.77|683.59|681.39|688.08|685.88|683.59|681.39|0
1639491000000|2021-12-14 14:10:00|683.8|681.6|685.72|683.52|686.15|683.95|681.02|678.82|0
1639491300000|2021-12-14 14:15:00|685.93|683.73|684.65|682.45|686.36|684.16|683.58|681.38|0
1639491600000|2021-12-14 14:20:00|684.01|681.81|681.44|679.24|685.5|683.3|681.44|679.24|0
1639491900000|2021-12-14 14:25:00|681.66|679.46|681.65|679.45|683.36|681.16|680.59|678.39|0
1639492200000|2021-12-14 14:30:00|681.23|679.03|689.66|687.46|689.66|687.46|680.16|677.96|0
1639492500000|2021-12-14 14:35:00|690.52|688.32|692.02|689.82|694.16|691.96|688.81|686.61|0
1639492800000|2021-12-14 14:40:00|692.66|690.46|701.03|698.83|701.03|698.83|692.44|690.24|0
1639493100000|2021-12-14 14:45:00|701.24|699.04|697.59|695.39|704.9|702.7|694.15|691.95|0
1639493400000|2021-12-14 14:50:00|698.02|695.82|695.87|693.67|699.09|696.89|693.51|691.31|0
1639493700000|2021-12-14 14:55:00|696.3|694.1|695.22|693.02|701.02|698.82|692.86|690.66|0
1639494000000|2021-12-14 15:00:00|694.15|691.95|689.01|686.81|696.08|693.88|689.01|686.81|0
1639494300000|2021-12-14 15:05:00|689.22|687.02|690.29|688.09|694.14|691.94|688.15|685.95|0
1639494600000|2021-12-14 15:10:00|689.75|687.55|685.15|682.95|690.29|688.09|683.02|680.82|0
1639494900000|2021-12-14 15:15:00|684.73|682.53|684.72|682.52|686.22|684.02|683.02|680.82|0
1639495200000|2021-12-14 15:20:00|685.04|682.84|691.35|689.15|691.56|689.36|682.59|680.39|0
1639495500000|2021-12-14 15:25:00|691.56|689.36|692.2|690|696.06|693.86|691.56|689.36|0
1639495800000|2021-12-14 15:30:00|691.77|689.57|688.13|685.93|692.84|690.64|687.49|685.29|0
1639496100000|2021-12-14 15:35:00|687.92|685.72|684.71|682.51|689.2|687|684.07|681.87|0
1639496400000|2021-12-14 15:40:00|684.5|682.3|681.08|678.88|685.78|683.58|679.17|676.97|0
1639496700000|2021-12-14 15:45:00|681.3|679.1|673|670.8|682.57|680.37|672.57|670.37|0
1639497000000|2021-12-14 15:50:00|674.27|672.07|670.42|668.22|674.69|672.49|668.53|666.33|0
1639497300000|2021-12-14 15:55:00|670.2|668|670.62|668.42|671.05|668.85|666.18|663.98|0
1639497600000|2021-12-14 16:00:00|669.67|667.47|669.99|667.79|670.62|668.42|665.76|663.56|0
1639497900000|2021-12-14 16:05:00|670.41|668.21|670.41|668.21|673.16|670.96|669.56|667.36|0
1639498200000|2021-12-14 16:10:00|671.25|669.05|667.23|665.03|672.53|670.33|667.02|664.82|0
1639498500000|2021-12-14 16:15:00|667.86|665.66|670.29|668.09|672.31|670.11|666.59|664.39|0
1639498800000|2021-12-14 16:20:00|669.34|667.14|669.97|667.77|672.73|670.53|667.01|664.81|0
1639499100000|2021-12-14 16:25:00|669.76|667.56|673.57|671.37|674.21|672.01|669.13|666.93|0
1639499400000|2021-12-14 16:30:00|673.79|671.59|668.15|665.95|673.79|671.59|667.09|664.89|0
1639499700000|2021-12-14 16:35:00|668.36|666.16|667.72|665.52|669.63|667.43|666.87|664.67|0
1639500000000|2021-12-14 16:40:00|667.08|664.88|667.5|665.3|670.68|668.48|666.45|664.25|0
1639500300000|2021-12-14 16:45:00|666.87|664.67|667.71|665.51|670.26|668.06|666.66|664.46|0
1639500600000|2021-12-14 16:50:00|667.39|665.19|666.23|664.03|669.83|667.63|665.81|663.61|0
1639500900000|2021-12-14 16:55:00|666.44|664.24|664.67|662.47|668.47|666.27|662.13|659.93|0
1639501200000|2021-12-14 17:00:00|664.45|662.25|661.29|659.09|665.3|663.1|661.29|659.09|0
1639501500000|2021-12-14 17:05:00|662.13|659.93|665.5|663.3|665.93|663.73|659.81|657.61|0
1639501800000|2021-12-14 17:10:00|665.08|662.88|662.76|660.56|666.35|664.15|662.12|659.92|0
1639502100000|2021-12-14 17:15:00|662.33|660.13|662.82|660.62|664.29|662.09|659.59|657.39|0
1639502400000|2021-12-14 17:20:00|663.03|660.83|663.87|661.67|665.77|663.57|662.4|660.2|0
1639502700000|2021-12-14 17:25:00|663.66|661.46|667.24|665.04|667.66|665.46|662.6|660.4|0
1639503000000|2021-12-14 17:30:00|666.4|664.2|666.39|664.19|667.87|665.67|663.65|661.45|0
1639503300000|2021-12-14 17:35:00|666.6|664.4|662.11|659.91|667.03|664.83|661.9|659.7|0
1639503600000|2021-12-14 17:40:00|662.53|660.33|659.57|657.37|662.95|660.75|659.57|657.37|0
1639503900000|2021-12-14 17:45:00|659.36|657.16|659.57|657.37|661.68|659.48|658.31|656.11|0
1639504200000|2021-12-14 17:50:00|659.15|656.95|661.47|659.27|661.47|659.27|658.94|656.74|0
1639504500000|2021-12-14 17:55:00|661.04|658.84|661.46|659.26|661.89|659.69|659.36|657.16|0
1639504800000|2021-12-14 18:00:00|661.25|659.05|664.84|662.64|665.68|663.48|659.99|657.79|0
1639505100000|2021-12-14 18:05:00|664.41|662.21|666.74|664.54|667.58|665.38|664.3|662.1|0
1639505400000|2021-12-14 18:10:00|666.53|664.33|663.91|661.71|667.16|664.96|662.98|660.78|0
1639505700000|2021-12-14 18:15:00|664.12|661.92|663.69|661.49|664.54|662.34|662.21|660.01|0
1639506000000|2021-12-14 18:20:00|663.91|661.71|663.48|661.28|664.33|662.13|662|659.8|0
1639506300000|2021-12-14 18:25:00|663.27|661.07|665.81|663.61|666.66|664.46|662.21|660.01|0
1639506600000|2021-12-14 18:30:00|665.6|663.4|662.92|660.72|665.6|663.4|662.71|660.51|0
1639506900000|2021-12-14 18:35:00|663.14|660.94|662.92|660.72|665.04|662.84|662.07|659.87|0
1639507200000|2021-12-14 18:40:00|662.71|660.51|660.16|657.96|662.92|660.72|660.16|657.96|0
1639507500000|2021-12-14 18:45:00|660.37|658.17|659.95|657.75|661.64|659.44|659.74|657.54|0
1639507800000|2021-12-14 18:50:00|660.16|657.96|659.52|657.32|661.85|659.65|658.46|656.26|0
1639508100000|2021-12-14 18:55:00|659.31|657.11|659.31|657.11|659.73|657.53|657.4|655.2|0
1639508400000|2021-12-14 19:00:00|658.88|656.68|663.54|661.34|664.82|662.62|658.04|655.84|0
1639508700000|2021-12-14 19:05:00|663.33|661.13|669.49|667.29|669.49|667.29|662.69|660.49|0
1639509000000|2021-12-14 19:10:00|669.27|667.07|669.27|667.07|671.83|669.63|668.64|666.44|0
1639509300000|2021-12-14 19:15:00|669.06|666.86|670.55|668.35|671.4|669.2|669.06|666.86|0
1639509600000|2021-12-14 19:20:00|670.33|668.13|672.25|670.05|672.25|670.05|667.78|665.58|0
1639509900000|2021-12-14 19:25:00|672.03|669.83|670.33|668.13|673.1|670.9|669.26|667.06|0
1639510200000|2021-12-14 19:30:00|669.69|667.49|672.67|670.47|673.52|671.32|668.62|666.42|0
1639510500000|2021-12-14 19:35:00|672.45|670.25|671.81|669.61|673.3|671.1|669.9|667.7|0
1639510800000|2021-12-14 19:40:00|672.24|670.04|674.15|671.95|674.8|672.6|671.17|668.97|0
1639511100000|2021-12-14 19:45:00|673.94|671.74|672.33|670.13|675.54|673.34|671.91|669.71|0
1639511400000|2021-12-14 19:50:00|672.12|669.92|672.33|670.13|672.97|670.77|670.41|668.21|0
1639511700000|2021-12-14 19:55:00|672.22|670.02|674.03|671.83|674.25|672.05|670.84|668.64|0
1639512000000|2021-12-14 20:00:00|673.82|671.62|679.59|677.39|679.59|677.39|673.61|671.41|0
1639512300000|2021-12-14 20:05:00|679.37|677.17|681.94|679.74|682.37|680.17|678.3|676.1|0
1639512600000|2021-12-14 20:10:00|682.37|680.17|680.65|678.45|684.08|681.88|678.94|676.74|0
1639512900000|2021-12-14 20:15:00|681.29|679.09|683.09|680.89|683.09|680.89|678.94|676.74|0
1639513200000|2021-12-14 20:20:00|682.44|680.24|682.44|680.24|683.51|681.31|680.3|678.1|0
1639513500000|2021-12-14 20:25:00|682.65|680.45|686.08|683.88|686.51|684.31|681.15|678.95|0
1639513800000|2021-12-14 20:30:00|685.66|683.46|687.59|685.39|688.66|686.46|684.37|682.17|0
1639514100000|2021-12-14 20:35:00|687.8|685.6|685.65|683.45|690.38|688.18|685.01|682.81|0
1639514400000|2021-12-14 20:40:00|685.86|683.66|680.17|677.97|685.86|683.66|680.17|677.97|0
1639514700000|2021-12-14 20:45:00|680.39|678.19|677.82|675.62|682.96|680.76|677.39|675.19|0
1639515000000|2021-12-14 20:50:00|678.35|676.15|674.82|672.62|681.02|678.82|674.4|672.2|0
1639515300000|2021-12-14 20:55:00|675.04|672.84|683.8|681.6|683.8|681.6|674.61|672.41|0
1639515600000|2021-12-14 21:00:00|684.44|682.24|682.3|680.1|684.44|682.24|680.59|678.39|0
1639515900000|2021-12-14 21:05:00|681.87|679.67|683.58|681.38|683.79|681.59|681.87|679.67|0
1639516200000|2021-12-14 21:10:00|683.25|681.05|680.58|678.38|683.79|681.59|679.94|677.74|0
1639516500000|2021-12-14 21:15:00|680.57|677.97|681.42|678.82|681.42|678.82|680.57|677.97|0
1639516800000|2021-12-14 21:20:00|681.63|679.03|682.49|679.89|682.49|679.89|680.99|678.39|0
1639517100000|2021-12-14 21:25:00|682.7|680.1|682.06|679.46|682.7|680.1|682.06|679.46|0
1639517400000|2021-12-14 21:30:00|682.48|679.88|682.69|680.09|683.76|681.16|682.48|679.88|0
1639517700000|2021-12-14 21:35:00|683.12|680.52|683.44|680.84|683.55|680.95|683.12|680.52|0
1639518000000|2021-12-14 21:40:00|683.55|680.95|683.97|681.37|684.19|681.59|683.54|680.94|0
1639518300000|2021-12-14 21:45:00|684.18|681.58|684.4|681.8|684.4|681.8|683|680.4|0
1639518600000|2021-12-14 21:50:00|684.39|681.79|684.61|682.01|684.82|682.22|684.39|681.79|0
1639518900000|2021-12-14 21:55:00|684.82|682.22|684.49|681.89|684.82|682.22|684.28|681.68|0
1639519200000|2021-12-14 22:00:00|684.12|681.52|684.12|681.52|684.38|681.78|683.78|681.18|0
1639519500000|2021-12-14 22:05:00|684.16|681.56|683.62|681.02|684.16|681.56|683.53|680.93|0
1639519800000|2021-12-14 22:10:00|683.66|681.06|683.94|681.34|683.94|681.34|683.66|681.06|0
1639520100000|2021-12-14 22:15:00|684.03|681.43|683.9|681.3|684.09|681.49|683.75|681.15|0
1639520400000|2021-12-14 22:20:00|683.8|681.2|683.8|681.2|683.93|681.33|683.8|681.2|0
1639520700000|2021-12-14 22:25:00|683.84|681.24|683.71|681.11|683.84|681.24|683.61|681.01|0
1639521000000|2021-12-14 22:30:00|683.7|681.1|683.8|681.2|683.8|681.2|683.67|681.07|0
1639521300000|2021-12-14 22:35:00|683.83|681.23|683.51|680.91|684.02|681.42|683.39|680.79|0
1639521600000|2021-12-14 22:40:00|683.55|680.95|683.41|680.81|683.55|680.95|683.39|680.79|0
1639521900000|2021-12-14 22:45:00|683.45|680.85|683.54|680.94|683.66|681.06|683.45|680.85|0
1639522200000|2021-12-14 22:50:00|683.75|681.15|683.75|681.15|683.82|681.22|683.69|681.09|0
1639522500000|2021-12-14 22:55:00|683.79|681.19|683.88|681.28|684.19|681.59|683.78|681.18|0
1639522800000|2021-12-14 23:00:00|684.03|681.43|684.78|682.18|685|682.4|683.6|681|0
1639523100000|2021-12-14 23:05:00|684.99|682.39|684.78|682.18|684.99|682.39|684.35|681.75|0
1639523400000|2021-12-14 23:10:00|684.88|682.28|686.49|683.89|686.7|684.1|684.78|682.18|0
1639523700000|2021-12-14 23:15:00|686.7|684.1|684.77|682.17|686.7|684.1|684.77|682.17|0
1639524000000|2021-12-14 23:20:00|684.99|682.39|682.42|679.82|685.84|683.24|682.42|679.82|0
1639524300000|2021-12-14 23:25:00|682.52|679.92|680.92|678.32|683.06|680.46|680.92|678.32|0
1639524600000|2021-12-14 23:30:00|681.13|678.53|682.2|679.6|682.2|679.6|680.06|677.46|0
1639524900000|2021-12-14 23:35:00|681.77|679.17|681.13|678.53|682.41|679.81|680.7|678.1|0
1639525200000|2021-12-14 23:40:00|681.34|678.74|682.62|680.02|682.72|680.12|680.7|678.1|0
1639525500000|2021-12-14 23:45:00|682.4|679.8|682.83|680.23|682.83|680.23|682.19|679.59|0
1639525800000|2021-12-14 23:50:00|682.72|680.12|683.57|680.97|683.9|681.3|682.4|679.8|0
1639526100000|2021-12-14 23:55:00|683.47|680.87|682.61|680.01|683.9|681.3|682.61|680.01|0
1639526400000|2021-12-15 00:00:00|683.04|680.44|684.75|682.15|684.75|682.15|682.18|679.58|0
1639526700000|2021-12-15 00:05:00|684.96|682.36|686.46|683.86|686.88|684.28|684.53|681.93|0
1639527000000|2021-12-15 00:10:00|686.24|683.64|686.02|683.42|686.99|684.39|685.81|683.21|0
1639527300000|2021-12-15 00:15:00|685.81|683.21|686.66|684.06|687.09|684.49|685.81|683.21|0
1639527600000|2021-12-15 00:20:00|686.55|683.95|686.02|683.42|686.55|683.95|685.16|682.56|0
1639527900000|2021-12-15 00:25:00|687.09|684.49|687.73|685.13|687.73|685.13|686.87|684.27|0
1639528200000|2021-12-15 00:30:00|687.52|684.92|688.16|685.56|688.16|685.56|687.09|684.49|0
1639528500000|2021-12-15 00:35:00|688.37|685.77|688.37|685.77|688.58|685.98|687.3|684.7|0
1639528800000|2021-12-15 00:40:00|688.15|685.55|686.65|684.05|688.37|685.77|686.44|683.84|0
1639529100000|2021-12-15 00:45:00|686.75|684.15|686.65|684.05|687.29|684.69|686.44|683.84|0
1639529400000|2021-12-15 00:50:00|686.43|683.83|686.86|684.26|687.5|684.9|686.22|683.62|0
1639529700000|2021-12-15 00:55:00|686.96|684.36|687.07|684.47|687.71|685.11|686.64|684.04|0
1639530000000|2021-12-15 01:00:00|686.86|684.26|686.21|683.61|687.28|684.68|685.35|682.75|0
1639530300000|2021-12-15 01:05:00|686|683.4|685.24|682.64|686|683.4|685.14|682.54|0
1639530600000|2021-12-15 01:10:00|685.35|682.75|684.17|681.57|685.56|682.96|684.06|681.46|0
1639530900000|2021-12-15 01:15:00|684.06|681.46|682.35|679.75|684.06|681.46|680.85|678.25|0
1639531200000|2021-12-15 01:20:00|682.56|679.96|683.42|680.82|684.38|681.78|682.35|679.75|0
1639531500000|2021-12-15 01:25:00|683.31|680.71|679.67|677.07|683.63|681.03|679.57|676.97|0
1639531800000|2021-12-15 01:30:00|679.78|677.18|679.78|677.18|681.06|678.46|678.71|676.11|0
1639532100000|2021-12-15 01:35:00|679.99|677.39|681.91|679.31|681.91|679.31|679.14|676.54|0
1639532400000|2021-12-15 01:40:00|682.12|679.52|682.44|679.84|683.19|680.59|681.91|679.31|0
1639532700000|2021-12-15 01:45:00|682.34|679.74|682.55|679.95|683.4|680.8|681.91|679.31|0
1639533000000|2021-12-15 01:50:00|682.76|680.16|683.07|680.47|684.26|681.66|682.12|679.52|0
1639533300000|2021-12-15 01:55:00|682.97|680.37|684.89|682.29|685.32|682.72|682.97|680.37|0
1639533600000|2021-12-15 02:00:00|684.68|682.08|684.89|682.29|686.18|683.58|684.25|681.65|0
1639533900000|2021-12-15 02:05:00|684.78|682.18|684.25|681.65|685.32|682.72|684.03|681.43|0
1639534200000|2021-12-15 02:10:00|684.03|681.43|684.46|681.86|684.67|682.07|683.49|680.89|0
1639534500000|2021-12-15 02:15:00|684.67|682.07|682.2|679.6|685.1|682.5|681.89|679.29|0
1639534800000|2021-12-15 02:20:00|682.1|679.5|683.17|680.57|683.17|680.57|681.67|679.07|0
1639535100000|2021-12-15 02:25:00|682.95|680.35|681.88|679.28|683.17|680.57|681.03|678.43|0
1639535400000|2021-12-15 02:30:00|682.2|679.6|684.66|682.06|684.87|682.27|681.67|679.07|0
1639535700000|2021-12-15 02:35:00|684.76|682.16|685.94|683.34|686.16|683.56|684.44|681.84|0
1639536000000|2021-12-15 02:40:00|685.3|682.7|685.08|682.48|686.15|683.55|684.66|682.06|0
1639536300000|2021-12-15 02:45:00|685.18|682.58|685.72|683.12|685.94|683.34|684.65|682.05|0
1639536600000|2021-12-15 02:50:00|685.51|682.91|686.15|683.55|686.79|684.19|685.51|682.91|0
1639536900000|2021-12-15 02:55:00|686.36|683.76|686.36|683.76|686.79|684.19|685.5|682.9|0
1639537200000|2021-12-15 03:00:00|686.57|683.97|686.78|684.18|687.43|684.83|686.36|683.76|0
1639537500000|2021-12-15 03:05:00|686.67|684.07|687|684.4|687|684.4|686.57|683.97|0
1639537800000|2021-12-15 03:10:00|686.78|684.18|687.74|685.14|688.28|685.68|686.57|683.97|0
1639538100000|2021-12-15 03:15:00|687.85|685.25|686.88|684.28|687.85|685.25|686.24|683.64|0
1639538400000|2021-12-15 03:20:00|687.2|684.6|687.42|684.82|687.63|685.03|686.99|684.39|0
1639538700000|2021-12-15 03:25:00|687.3|684.7|686.56|683.96|687.3|684.7|686.44|683.84|0
1639539000000|2021-12-15 03:30:00|686.66|684.06|686.55|683.95|687.2|684.6|686.55|683.95|0
1639539300000|2021-12-15 03:35:00|686.66|684.06|687.3|684.7|687.51|684.91|686.55|683.95|0
1639539600000|2021-12-15 03:40:00|687.19|684.59|687.62|685.02|687.62|685.02|687.19|684.59|0
1639539900000|2021-12-15 03:45:00|687.83|685.23|688.47|685.87|688.69|686.09|687.62|685.02|0
1639540200000|2021-12-15 03:50:00|688.26|685.66|688.68|686.08|688.9|686.3|688.26|685.66|0
1639540500000|2021-12-15 03:55:00|688.9|686.3|688.47|685.87|688.9|686.3|688.25|685.65|0
1639540800000|2021-12-15 04:00:00|688.68|686.08|688.46|685.86|688.9|686.3|688.46|685.86|0
1639541100000|2021-12-15 04:05:00|688.25|685.65|688.68|686.08|688.68|686.08|688.25|685.65|0
1639541400000|2021-12-15 04:10:00|688.46|685.86|688.46|685.86|688.56|685.96|688.25|685.65|0
1639541700000|2021-12-15 04:15:00|688.13|685.53|688.88|686.28|689.1|686.5|688.13|685.53|0
1639542000000|2021-12-15 04:20:00|688.67|686.07|688.24|685.64|688.88|686.28|688.02|685.42|0
1639542300000|2021-12-15 04:25:00|688.13|685.53|687.38|684.78|688.24|685.64|687.16|684.56|0
1639542600000|2021-12-15 04:30:00|687.59|684.99|688.45|685.85|688.45|685.85|687.38|684.78|0
1639542900000|2021-12-15 04:35:00|688.66|686.06|688.66|686.06|688.88|686.28|688.23|685.63|0
1639543200000|2021-12-15 04:40:00|688.87|686.27|688.66|686.06|689.09|686.49|688.66|686.06|0
1639543500000|2021-12-15 04:45:00|688.65|686.05|688.87|686.27|688.87|686.27|688.44|685.84|0
1639543800000|2021-12-15 04:50:00|688.65|686.05|688.22|685.62|688.87|686.27|688.22|685.62|0
1639544100000|2021-12-15 04:55:00|688.44|685.84|688.22|685.62|688.65|686.05|688|685.4|0
1639544400000|2021-12-15 05:00:00|688.32|685.72|688.64|686.04|688.64|686.04|687.79|685.19|0
1639544700000|2021-12-15 05:05:00|688.43|685.83|686.93|684.33|688.53|685.93|686.93|684.33|0
1639545000000|2021-12-15 05:10:00|686.71|684.11|686.28|683.68|686.71|684.11|685.64|683.04|0
1639545300000|2021-12-15 05:15:00|686.49|683.89|686.28|683.68|687.14|684.54|686.28|683.68|0
1639545600000|2021-12-15 05:20:00|686.17|683.57|686.38|683.78|686.49|683.89|685.42|682.82|0
1639545900000|2021-12-15 05:25:00|686.27|683.67|687.56|684.96|687.56|684.96|686.27|683.67|0
1639546200000|2021-12-15 05:30:00|687.34|684.74|689.06|686.46|689.06|686.46|687.13|684.53|0
1639546500000|2021-12-15 05:35:00|688.63|686.03|688.62|686.02|688.84|686.24|688.3|685.7|0
1639546800000|2021-12-15 05:40:00|688.73|686.13|688.62|686.02|689.05|686.45|688.62|686.02|0
1639547100000|2021-12-15 05:45:00|688.72|686.12|689.05|686.45|689.05|686.45|688.62|686.02|0
1639547400000|2021-12-15 05:50:00|688.83|686.23|689.04|686.44|689.05|686.45|688.83|686.23|0
1639547700000|2021-12-15 05:55:00|688.83|686.23|688.4|685.8|689.9|687.3|688.18|685.58|0
1639548000000|2021-12-15 06:00:00|689.47|686.87|690.54|687.94|690.97|688.37|688.4|685.8|0
1639548300000|2021-12-15 06:05:00|690.43|687.83|689.89|687.29|690.97|688.37|689.68|687.08|0
1639548600000|2021-12-15 06:10:00|690|687.4|689.68|687.08|690.43|687.83|688.82|686.22|0
1639548900000|2021-12-15 06:15:00|689.89|687.29|689.03|686.43|690.42|687.82|688.92|686.32|0
1639549200000|2021-12-15 06:20:00|689.24|686.64|687.96|685.36|689.46|686.86|687.74|685.14|0
1639549500000|2021-12-15 06:25:00|687.84|685.24|687.74|685.14|688.17|685.57|687.53|684.93|0
1639549800000|2021-12-15 06:30:00|687.95|685.35|684.09|681.49|688.17|685.57|684.09|681.49|0
1639550100000|2021-12-15 06:35:00|683.88|681.28|684.62|682.02|684.62|682.02|683.34|680.74|0
1639550400000|2021-12-15 06:40:00|684.73|682.13|683.87|681.27|685.26|682.66|683.45|680.85|0
1639550700000|2021-12-15 06:45:00|683.66|681.06|684.73|682.13|684.73|682.13|683.66|681.06|0
1639551000000|2021-12-15 06:50:00|684.62|682.02|682.37|679.77|684.73|682.13|682.37|679.77|0
1639551300000|2021-12-15 06:55:00|682.58|679.98|682.37|679.77|682.69|680.09|681.3|678.7|0
1639551600000|2021-12-15 07:00:00|681.94|679.34|679.47|676.87|683.44|680.84|678.73|676.13|0
1639551900000|2021-12-15 07:05:00|679.37|676.77|680.44|677.84|681.08|678.48|679.37|676.77|0
1639552200000|2021-12-15 07:10:00|680.22|677.62|680.65|678.05|680.86|678.26|678.83|676.23|0
1639552500000|2021-12-15 07:15:00|680.75|678.15|681.07|678.47|681.6|679|680.01|677.41|0
1639552800000|2021-12-15 07:20:00|681.5|678.9|682.14|679.54|682.36|679.76|680.64|678.04|0
1639553100000|2021-12-15 07:25:00|681.93|679.33|681.49|678.89|682.14|679.54|680.64|678.04|0
1639553400000|2021-12-15 07:30:00|681.28|678.68|681.92|679.32|681.92|679.32|680.85|678.25|0
1639553700000|2021-12-15 07:35:00|682.99|680.39|685.13|682.53|685.56|682.96|682.13|679.53|0
1639554000000|2021-12-15 07:40:00|685.44|682.84|686.61|684.01|686.61|684.01|685.34|682.74|0
1639554300000|2021-12-15 07:45:00|686.82|684.22|687.35|684.75|687.89|685.29|686.28|683.68|0
1639554600000|2021-12-15 07:50:00|687.25|684.65|687.24|684.64|687.67|685.07|686.17|683.57|0
1639554900000|2021-12-15 07:55:00|687.03|684.43|685.31|682.71|687.24|684.64|685.1|682.5|0
1639555200000|2021-12-15 08:00:00|686.38|683.78|688.31|685.71|689.91|687.31|685.96|683.36|0
1639555500000|2021-12-15 08:05:00|688.54|686.34|689.61|687.41|690.47|688.27|687.68|685.48|0
1639555800000|2021-12-15 08:10:00|689.82|687.62|688.1|685.9|690.04|687.84|687.46|685.26|0
1639556100000|2021-12-15 08:15:00|688.53|686.33|690.46|688.26|690.46|688.26|687.46|685.26|0
1639556400000|2021-12-15 08:20:00|690.67|688.47|689.49|687.29|690.89|688.69|688.96|686.76|0
1639556700000|2021-12-15 08:25:00|689.6|687.4|686.81|684.61|689.81|687.61|686.81|684.61|0
1639557000000|2021-12-15 08:30:00|686.6|684.4|685.95|683.75|687.67|685.47|685.74|683.54|0
1639557300000|2021-12-15 08:35:00|686.16|683.96|685.31|683.11|686.81|684.61|684.45|682.25|0
1639557600000|2021-12-15 08:40:00|685.09|682.89|686.16|683.96|686.37|684.17|684.12|681.92|0
1639557900000|2021-12-15 08:45:00|686.37|684.17|685.51|683.31|687.23|685.03|685.51|683.31|0
1639558200000|2021-12-15 08:50:00|685.73|683.53|689.04|686.84|689.15|686.95|685.4|683.2|0
1639558500000|2021-12-15 08:55:00|688.94|686.74|686.36|684.16|689.15|686.95|686.15|683.95|0
1639558800000|2021-12-15 09:00:00|686.25|684.05|686.58|684.38|687.86|685.66|686.25|684.05|0
1639559100000|2021-12-15 09:05:00|686.79|684.59|685.72|683.52|687.1|684.9|685.29|683.09|0
1639559400000|2021-12-15 09:10:00|685.93|683.73|682.72|680.52|686.14|683.94|682.72|680.52|0
1639559700000|2021-12-15 09:15:00|682.5|680.3|680.68|678.48|683.25|681.05|680.58|678.38|0
1639560000000|2021-12-15 09:20:00|680.58|678.38|679.51|677.31|680.79|678.59|679.51|677.31|0
1639560300000|2021-12-15 09:25:00|680.15|677.95|678.65|676.45|680.15|677.95|676.95|674.75|0
1639560600000|2021-12-15 09:30:00|678.11|675.91|681.64|679.44|682.07|679.87|678.11|675.91|0
1639560900000|2021-12-15 09:35:00|681.42|679.22|682.06|679.86|683.13|680.93|681.21|679.01|0
1639561200000|2021-12-15 09:40:00|681.85|679.65|681.42|679.22|682.49|680.29|680.14|677.94|0
1639561500000|2021-12-15 09:45:00|681.2|679|681.84|679.64|682.49|680.29|681.2|679|0
1639561800000|2021-12-15 09:50:00|681.95|679.75|680.56|678.36|682.7|680.5|680.56|678.36|0
1639562100000|2021-12-15 09:55:00|680.34|678.14|680.98|678.78|682.48|680.28|680.34|678.14|0
1639562400000|2021-12-15 10:00:00|680.77|678.57|681.62|679.42|682.05|679.85|679.91|677.71|0
1639562700000|2021-12-15 10:05:00|681.72|679.52|681.4|679.2|682.05|679.85|681.4|679.2|0
1639563000000|2021-12-15 10:10:00|681.62|679.42|680.33|678.13|681.62|679.42|680.12|677.92|0
1639563300000|2021-12-15 10:15:00|680.55|678.35|682.04|679.84|682.68|680.48|680.55|678.35|0
1639563600000|2021-12-15 10:20:00|681.83|679.63|681.61|679.41|682.25|680.05|680.97|678.77|0
1639563900000|2021-12-15 10:25:00|681.82|679.62|683.21|681.01|683.32|681.12|681.71|679.51|0
1639564200000|2021-12-15 10:30:00|683.32|681.12|682.67|680.47|684.27|682.07|682.46|680.26|0
1639564500000|2021-12-15 10:35:00|682.24|680.04|682.88|680.68|683.1|680.9|682.24|680.04|0
1639564800000|2021-12-15 10:40:00|682.67|680.47|683.95|681.75|683.95|681.75|682.24|680.04|0
1639565100000|2021-12-15 10:45:00|683.31|681.11|683.3|681.1|683.95|681.75|682.66|680.46|0
1639565400000|2021-12-15 10:50:00|682.88|680.68|683.3|681.1|683.52|681.32|682.45|680.25|0
1639565700000|2021-12-15 10:55:00|683.4|681.2|685.22|683.02|685.44|683.24|682.02|679.82|0
1639566000000|2021-12-15 11:00:00|685.44|683.24|683.3|681.1|685.65|683.45|683.08|680.88|0
1639566300000|2021-12-15 11:05:00|683.4|681.2|682.87|680.67|684.15|681.95|682.65|680.45|0
1639566600000|2021-12-15 11:10:00|682.65|680.45|681.79|679.59|682.86|680.66|681.37|679.17|0
1639566900000|2021-12-15 11:15:00|682.01|679.81|681.36|679.16|682.65|680.45|681.36|679.16|0
1639567200000|2021-12-15 11:20:00|681.47|679.27|680.08|677.88|681.47|679.27|677.73|675.53|0
1639567500000|2021-12-15 11:25:00|680.29|678.09|680.72|678.52|681.14|678.94|680.08|677.88|0
1639567800000|2021-12-15 11:30:00|680.5|678.3|678.15|675.95|680.5|678.3|677.94|675.74|0
1639568100000|2021-12-15 11:35:00|677.94|675.74|679.43|677.23|679.64|677.44|677.72|675.52|0
1639568400000|2021-12-15 11:40:00|679.32|677.12|679.85|677.65|680.5|678.3|679.22|677.02|0
1639568700000|2021-12-15 11:45:00|679.64|677.44|680.81|678.61|680.92|678.72|679.42|677.22|0
1639569000000|2021-12-15 11:50:00|680.92|678.72|680.92|678.72|681.66|679.46|680.49|678.29|0
1639569300000|2021-12-15 11:55:00|681.13|678.93|680.91|678.71|681.77|679.57|680.7|678.5|0
1639569600000|2021-12-15 12:00:00|681.13|678.93|681.55|679.35|683.05|680.85|681.13|678.93|0
1639569900000|2021-12-15 12:05:00|681.34|679.14|682.4|680.2|682.4|680.2|681.12|678.92|0
1639570200000|2021-12-15 12:10:00|682.19|679.99|683.26|681.06|683.47|681.27|681.97|679.77|0
1639570500000|2021-12-15 12:15:00|683.47|681.27|684.54|682.34|685.39|683.19|683.25|681.05|0
1639570800000|2021-12-15 12:20:00|684.32|682.12|682.28|680.08|684.32|682.12|681.97|679.77|0
1639571100000|2021-12-15 12:25:00|682.18|679.98|684.74|682.54|684.85|682.65|682.18|679.98|0
1639571400000|2021-12-15 12:30:00|684.96|682.76|685.17|682.97|685.6|683.4|684.53|682.33|0
1639571700000|2021-12-15 12:35:00|684.96|682.76|683.88|681.68|685.17|682.97|683.88|681.68|0
1639572000000|2021-12-15 12:40:00|684.1|681.9|684.74|682.54|684.74|682.54|683.88|681.68|0
1639572300000|2021-12-15 12:45:00|684.52|682.32|684.09|681.89|686.23|684.03|683.02|680.82|0
1639572600000|2021-12-15 12:50:00|684.3|682.1|682.59|680.39|684.3|682.1|682.16|679.96|0
1639572900000|2021-12-15 12:55:00|682.69|680.49|682.37|680.17|683.45|681.25|681.73|679.53|0
1639573200000|2021-12-15 13:00:00|682.16|679.96|682.8|680.6|684.3|682.1|681.83|679.63|0
1639573500000|2021-12-15 13:05:00|682.69|680.49|680.44|678.24|683.44|681.24|679.16|676.96|0
1639573800000|2021-12-15 13:10:00|680.66|678.46|683.43|681.23|683.65|681.45|680.66|678.46|0
1639574100000|2021-12-15 13:15:00|683.54|681.34|684.29|682.09|684.29|682.09|683.01|680.81|0
1639574400000|2021-12-15 13:20:00|684.5|682.3|684.28|682.08|686.43|684.23|684.07|681.87|0
1639574700000|2021-12-15 13:25:00|684.5|682.3|683.96|681.76|684.93|682.73|683.53|681.33|0
1639575000000|2021-12-15 13:30:00|683.74|681.54|685.13|682.93|688.35|686.15|683.43|681.23|0
1639575300000|2021-12-15 13:35:00|684.92|682.72|684.92|682.72|685.35|683.15|683.21|681.01|0
1639575600000|2021-12-15 13:40:00|684.7|682.5|682.13|679.93|684.7|682.5|681.92|679.72|0
1639575900000|2021-12-15 13:45:00|682.35|680.15|683.2|681|684.27|682.07|682.13|679.93|0
1639576200000|2021-12-15 13:50:00|683.41|681.21|682.77|680.57|684.06|681.86|682.34|680.14|0
1639576500000|2021-12-15 13:55:00|682.98|680.78|682.34|680.14|683.41|681.21|680.63|678.43|0
1639576800000|2021-12-15 14:00:00|681.91|679.71|683.62|681.42|683.83|681.63|680.2|678|0
1639577100000|2021-12-15 14:05:00|683.41|681.21|684.9|682.7|685.11|682.91|682.55|680.35|0
1639577400000|2021-12-15 14:10:00|684.69|682.49|683.83|681.63|684.9|682.7|682.97|680.77|0
1639577700000|2021-12-15 14:15:00|684.04|681.84|684.25|682.05|684.68|682.48|683.4|681.2|0
1639578000000|2021-12-15 14:20:00|684.47|682.27|683.82|681.62|685.75|683.55|683.82|681.62|0
1639578300000|2021-12-15 14:25:00|684.04|681.84|683.39|681.19|684.46|682.26|682.96|680.76|0
1639578600000|2021-12-15 14:30:00|683.6|681.4|678.69|676.49|686.39|684.19|678.47|676.27|0
1639578900000|2021-12-15 14:35:00|678.47|676.27|679.22|677.02|683.39|681.19|677.08|674.88|0
1639579200000|2021-12-15 14:40:00|678.36|676.16|674.54|672.34|678.36|676.16|673.69|671.49|0
1639579500000|2021-12-15 14:45:00|674.97|672.77|669.66|667.46|676.88|674.68|669.24|667.04|0
1639579800000|2021-12-15 14:50:00|670.3|668.1|669.87|667.67|671.14|668.94|667.96|665.76|0
1639580100000|2021-12-15 14:55:00|670.29|668.09|669.87|667.67|672.2|670|668.59|666.39|0
1639580400000|2021-12-15 15:00:00|670.18|667.98|672.2|670|673.26|671.06|665.84|663.64|0
1639580700000|2021-12-15 15:05:00|671.56|669.36|671.13|668.93|674.11|671.91|671.13|668.93|0
1639581000000|2021-12-15 15:10:00|670.92|668.72|670.92|668.72|673.89|671.69|669.43|667.23|0
1639581300000|2021-12-15 15:15:00|671.55|669.35|670.07|667.87|673.46|671.26|669.43|667.23|0
1639581600000|2021-12-15 15:20:00|669.64|667.44|671.76|669.56|674.31|672.11|669.64|667.44|0
1639581900000|2021-12-15 15:25:00|671.97|669.77|672.39|670.19|673.03|670.83|671.12|668.92|0
1639582200000|2021-12-15 15:30:00|672.49|670.29|674.73|672.53|674.94|672.74|671.76|669.56|0
1639582500000|2021-12-15 15:35:00|674.51|672.31|679.62|677.42|679.62|677.42|674.51|672.31|0
1639582800000|2021-12-15 15:40:00|679.4|677.2|677.68|675.48|680.89|678.69|677.68|675.48|0
1639583100000|2021-12-15 15:45:00|677.47|675.27|673.21|671.01|677.9|675.7|673.21|671.01|0
1639583400000|2021-12-15 15:50:00|673.85|671.65|671.93|669.73|674.06|671.86|671.72|669.52|0
1639583700000|2021-12-15 15:55:00|672.24|670.04|673.22|671.02|673.65|671.45|670.65|668.45|0
1639584000000|2021-12-15 16:00:00|673.65|671.45|674.71|672.51|675.98|673.78|671.74|669.54|0
1639584300000|2021-12-15 16:05:00|674.5|672.3|671.31|669.11|674.92|672.72|671.31|669.11|0
1639584600000|2021-12-15 16:10:00|671.1|668.9|669.4|667.2|672.37|670.17|668.76|666.56|0
1639584900000|2021-12-15 16:15:00|669.18|666.98|667.06|664.86|670.03|667.83|666.64|664.44|0
1639585200000|2021-12-15 16:20:00|667.27|665.07|671|668.8|671.42|669.22|666|663.8|0
1639585500000|2021-12-15 16:25:00|671.21|669.01|669.3|667.1|672.48|670.28|668.88|666.68|0
1639585800000|2021-12-15 16:30:00|669.09|666.89|665.6|663.4|669.51|667.31|664.33|662.13|0
1639586100000|2021-12-15 16:35:00|665.39|663.19|664.96|662.76|666.44|664.24|663.48|661.28|0
1639586400000|2021-12-15 16:40:00|665.17|662.97|666.02|663.82|666.44|664.24|663.06|660.86|0
1639586700000|2021-12-15 16:45:00|666.23|664.03|668.13|665.93|668.55|666.35|665.17|662.97|0
1639587000000|2021-12-15 16:50:00|667.92|665.72|669.18|666.98|669.61|667.41|666.22|664.02|0
1639587300000|2021-12-15 16:55:00|668.97|666.77|668.55|666.35|670.03|667.83|667.28|665.08|0
1639587600000|2021-12-15 17:00:00|668.12|665.92|670.87|668.67|671.3|669.1|667.7|665.5|0
1639587900000|2021-12-15 17:05:00|671.08|668.88|667.69|665.49|671.3|669.1|666.85|664.65|0
1639588200000|2021-12-15 17:10:00|668.12|665.92|667.27|665.07|668.75|666.55|667.05|664.85|0
1639588500000|2021-12-15 17:15:00|667.69|665.49|664.51|662.31|667.69|665.49|664.51|662.31|0
1639588800000|2021-12-15 17:20:00|664.73|662.53|665.78|663.58|666.63|664.43|664.3|662.1|0
1639589100000|2021-12-15 17:25:00|665.99|663.79|674.04|671.84|674.04|671.84|665.57|663.37|0
1639589400000|2021-12-15 17:30:00|673.61|671.41|674.67|672.47|674.67|672.47|672.34|670.14|0
1639589700000|2021-12-15 17:35:00|674.46|672.26|672.55|670.35|675.31|673.11|672.55|670.35|0
1639590000000|2021-12-15 17:40:00|672.76|670.56|670.64|668.44|672.97|670.77|670.42|668.22|0
1639590300000|2021-12-15 17:45:00|670.85|668.65|671.06|668.86|672.54|670.34|669.79|667.59|0
1639590600000|2021-12-15 17:50:00|671.27|669.07|674.87|672.67|674.87|672.67|671.06|668.86|0
1639590900000|2021-12-15 17:55:00|674.66|672.46|674.55|672.35|676.06|673.86|673.27|671.07|0
1639591200000|2021-12-15 18:00:00|674.33|672.13|672.63|670.43|674.76|672.56|672.63|670.43|0
1639591500000|2021-12-15 18:05:00|672.42|670.22|675.82|673.62|676.24|674.04|672.42|670.22|0
1639591800000|2021-12-15 18:10:00|676.03|673.83|674.32|672.12|676.03|673.83|672.84|670.64|0
1639592100000|2021-12-15 18:15:00|674.11|671.91|675.38|673.18|675.81|673.61|672.84|670.64|0
1639592400000|2021-12-15 18:20:00|675.17|672.97|673.89|671.69|675.17|672.97|673.05|670.85|0
1639592700000|2021-12-15 18:25:00|673.68|671.48|674.1|671.9|674.95|672.75|672.83|670.63|0
1639593000000|2021-12-15 18:30:00|674.32|672.12|675.59|673.39|677.08|674.88|673.47|671.27|0
1639593300000|2021-12-15 18:35:00|675.8|673.6|675.16|672.96|677.07|674.87|674.73|672.53|0
1639593600000|2021-12-15 18:40:00|674.95|672.75|677.07|674.87|677.07|674.87|673.46|671.26|0
1639593900000|2021-12-15 18:45:00|676.86|674.66|674.94|672.74|677.28|675.08|674.73|672.53|0
1639594200000|2021-12-15 18:50:00|675.15|672.95|672.6|670.4|675.58|673.38|671.75|669.55|0
1639594500000|2021-12-15 18:55:00|672.81|670.61|678.34|676.14|678.87|676.67|672.6|670.4|0
1639594800000|2021-12-15 19:00:00|678.23|676.03|686.44|684.24|687.08|684.88|663.28|661.08|0
1639595100000|2021-12-15 19:05:00|688.79|686.59|692.1|689.9|693.53|691.33|683.94|681.74|0
1639595400000|2021-12-15 19:10:00|691.67|689.47|700.29|698.09|700.73|698.53|689.3|687.1|0
1639595700000|2021-12-15 19:15:00|700.18|697.98|699.43|697.23|700.51|698.31|695.65|693.45|0
1639596000000|2021-12-15 19:20:00|699.1|696.9|689.94|687.74|700.07|697.87|689.08|686.88|0
1639596300000|2021-12-15 19:25:00|689.08|686.88|685.43|683.23|689.3|687.1|679|676.8|0
1639596600000|2021-12-15 19:30:00|685.21|683.01|683.6|681.4|689.29|687.09|681.35|679.15|0
1639596900000|2021-12-15 19:35:00|683.71|681.51|695.32|693.12|696.39|694.19|683.06|680.86|0
1639597200000|2021-12-15 19:40:00|694.67|692.47|691.44|689.24|700.71|698.51|690.36|688.16|0
1639597500000|2021-12-15 19:45:00|692.3|690.1|694.02|691.82|699.41|697.21|691.22|689.02|0
1639597800000|2021-12-15 19:50:00|691|688.8|700.7|698.5|700.7|698.5|689.71|687.51|0
1639598100000|2021-12-15 19:55:00|700.49|698.29|693.58|691.38|702.65|700.45|692.07|689.87|0
1639598400000|2021-12-15 20:00:00|694.66|692.46|699.62|697.42|702.21|700.01|693.8|691.6|0
1639598700000|2021-12-15 20:05:00|700.05|697.85|714.13|711.93|714.56|712.36|698.97|696.77|0
1639599000000|2021-12-15 20:10:00|713.7|711.5|718.26|716.06|718.26|716.06|711.74|709.54|0
1639599300000|2021-12-15 20:15:00|717.17|714.97|725.99|723.79|732.55|730.35|717.17|714.97|0
1639599600000|2021-12-15 20:20:00|726.65|724.45|728.34|726.14|733.25|731.05|725.33|723.13|0
1639599900000|2021-12-15 20:25:00|729.22|727.02|731.87|729.67|732.31|730.11|725.7|723.5|0
1639600200000|2021-12-15 20:30:00|732.53|730.33|732.08|729.88|734.07|731.87|728.12|725.92|0
1639600500000|2021-12-15 20:35:00|731.53|729.33|737.16|734.96|737.6|735.4|731.53|729.33|0
1639600800000|2021-12-15 20:40:00|736.94|734.74|726.57|724.37|738.48|736.28|725.8|723.6|0
1639601100000|2021-12-15 20:45:00|727.45|725.25|720.86|718.66|728.55|726.35|720.2|718|0
1639601400000|2021-12-15 20:50:00|723.16|720.96|737.64|735.44|738.52|736.32|723.16|720.96|0
1639601700000|2021-12-15 20:55:00|737.2|735|741.21|739.01|744.96|742.76|737.2|735|0
1639602000000|2021-12-15 21:00:00|742.75|740.55|745.18|742.98|746.06|743.86|740.1|737.9|0
1639602300000|2021-12-15 21:05:00|745.4|743.2|744.51|742.31|747.17|744.97|742.97|740.77|0
1639602600000|2021-12-15 21:10:00|744.29|742.09|743.19|740.99|744.51|742.31|742.97|740.77|0
1639602900000|2021-12-15 21:15:00|744.05|741.45|742.61|740.01|744.05|741.45|742.61|740.01|0
1639603200000|2021-12-15 21:20:00|742.72|740.12|744.04|741.44|744.27|741.67|742.28|739.68|0
1639603500000|2021-12-15 21:25:00|743.82|741.22|744.48|741.88|744.48|741.88|743.6|741|0
1639603800000|2021-12-15 21:30:00|744.26|741.66|743.38|740.78|744.48|741.88|742.94|740.34|0
1639604100000|2021-12-15 21:35:00|743.6|741|743.82|741.22|744.04|741.44|742.71|740.11|0
1639604400000|2021-12-15 21:40:00|743.6|741|744.26|741.66|744.7|742.1|743.37|740.77|0
1639604700000|2021-12-15 21:45:00|744.48|741.88|744.47|741.87|745.58|742.98|744.26|741.66|0
1639605000000|2021-12-15 21:50:00|744.92|742.32|744.58|741.98|744.92|742.32|744.47|741.87|0
1639605300000|2021-12-15 21:55:00|744.47|741.87|744.57|741.97|745.57|742.97|744.47|741.87|0
1639605600000|2021-12-15 22:00:00|744.59|741.99|744.93|742.33|745.22|742.62|744.48|741.88|0
1639605900000|2021-12-15 22:05:00|745.06|742.46|744.86|742.26|745.06|742.46|744.61|742.01|0
1639606200000|2021-12-15 22:10:00|745.19|742.59|745.05|742.45|745.19|742.59|744.8|742.2|0
1639606500000|2021-12-15 22:15:00|744.96|742.36|745.15|742.55|745.24|742.64|744.96|742.36|0
1639606800000|2021-12-15 22:20:00|745.18|742.58|745.68|743.08|745.69|743.09|745.18|742.58|0
1639607100000|2021-12-15 22:25:00|745.33|742.73|745.14|742.54|745.53|742.93|744.95|742.35|0
1639607400000|2021-12-15 22:30:00|744.95|742.35|745.14|742.54|745.14|742.54|744.95|742.35|0
1639607700000|2021-12-15 22:35:00|745.2|742.6|745.52|742.92|745.55|742.95|745.14|742.54|0
1639608000000|2021-12-15 22:40:00|745.55|742.95|745.61|743.01|745.61|743.01|745.45|742.85|0
1639608300000|2021-12-15 22:45:00|745.45|742.85|745.48|742.88|745.67|743.07|745.45|742.85|0
1639608600000|2021-12-15 22:50:00|745.45|742.85|745.19|742.59|745.51|742.91|745.17|742.57|0
1639608900000|2021-12-15 22:55:00|745.13|742.53|744.97|742.37|745.13|742.53|744.97|742.37|0
1639609200000|2021-12-15 23:00:00|744.32|741.72|748.2|745.6|749.08|746.48|744|741.4|0
1639609500000|2021-12-15 23:05:00|748.42|745.82|748.41|745.81|749.96|747.36|747.97|745.37|0
1639609800000|2021-12-15 23:10:00|748.64|746.04|750.85|748.25|751.07|748.47|747.75|745.15|0
1639610100000|2021-12-15 23:15:00|750.62|748.02|751.95|749.35|751.95|749.35|749.96|747.36|0
1639610400000|2021-12-15 23:20:00|751.73|749.13|751.73|749.13|752.84|750.24|751.07|748.47|0
1639610700000|2021-12-15 23:25:00|751.95|749.35|751.28|748.68|752.17|749.57|750.84|748.24|0
1639611000000|2021-12-15 23:30:00|751.5|748.9|751.72|749.12|752.5|749.9|751.06|748.46|0
1639611300000|2021-12-15 23:35:00|747.74|745.14|747.51|744.91|748.73|746.13|747.51|744.91|0
1639611600000|2021-12-15 23:40:00|747.74|745.14|748.4|745.8|748.84|746.24|747.51|744.91|0
1639611900000|2021-12-15 23:45:00|747.95|745.35|750.27|747.67|750.39|747.79|747.95|745.35|0
1639612200000|2021-12-15 23:50:00|750.39|747.79|748.83|746.23|750.71|748.11|747.95|745.35|0
1639612500000|2021-12-15 23:55:00|748.72|746.12|749.27|746.67|749.38|746.78|748.39|745.79|0
1639612800000|2021-12-16 00:00:00|749.16|746.56|745.29|742.69|749.16|746.56|744.95|742.35|0
1639613100000|2021-12-16 00:05:00|745.51|742.91|744.63|742.03|746.62|744.02|744.07|741.47|0
1639613400000|2021-12-16 00:10:00|744.4|741.8|744.18|741.58|746.17|743.57|743.96|741.36|0
1639613700000|2021-12-16 00:15:00|744.4|741.8|743.96|741.36|745.95|743.35|743.3|740.7|0
1639614000000|2021-12-16 00:20:00|743.74|741.14|745.06|742.46|745.06|742.46|743.29|740.69|0
1639614300000|2021-12-16 00:25:00|745.28|742.68|744.39|741.79|745.28|742.68|743.73|741.13|0
1639614600000|2021-12-16 00:30:00|744.84|742.24|745.94|743.34|746.16|743.56|743.95|741.35|0
1639614900000|2021-12-16 00:35:00|745.72|743.12|746.6|744|746.6|744|745.5|742.9|0
1639615200000|2021-12-16 00:40:00|746.48|743.88|747.48|744.88|748.15|745.55|746.48|743.88|0
1639615500000|2021-12-16 00:45:00|747.7|745.1|747.7|745.1|748.15|745.55|747.36|744.76|0
1639615800000|2021-12-16 00:50:00|747.92|745.32|746.37|743.77|748.14|745.54|746.15|743.55|0
1639616100000|2021-12-16 00:55:00|746.26|743.66|745.26|742.66|746.59|743.99|745.15|742.55|0
1639616400000|2021-12-16 01:00:00|745.04|742.44|746.69|744.09|747.03|744.43|744.82|742.22|0
1639616700000|2021-12-16 01:05:00|746.59|743.99|744.82|742.22|746.59|743.99|744.82|742.22|0
1639617000000|2021-12-16 01:10:00|744.92|742.32|746.36|743.76|746.58|743.98|744.82|742.22|0
1639617300000|2021-12-16 01:15:00|746.47|743.87|744.81|742.21|746.58|743.98|744.59|741.99|0
1639617600000|2021-12-16 01:20:00|744.7|742.1|747.02|744.42|747.35|744.75|744.7|742.1|0
1639617900000|2021-12-16 01:25:00|746.8|744.2|746.57|743.97|746.9|744.3|746.13|743.53|0
1639618200000|2021-12-16 01:30:00|746.8|744.2|748.67|746.07|748.79|746.19|746.68|744.08|0
1639618500000|2021-12-16 01:35:00|748.78|746.18|746.68|744.08|749.01|746.41|746.35|743.75|0
1639618800000|2021-12-16 01:40:00|746.57|743.97|746.13|743.53|747.23|744.63|745.68|743.08|0
1639619100000|2021-12-16 01:45:00|745.9|743.3|742.59|739.99|745.9|743.3|742.37|739.77|0
1639619400000|2021-12-16 01:50:00|742.37|739.77|740.82|738.22|743.03|740.43|740.16|737.56|0
1639619700000|2021-12-16 01:55:00|740.6|738|740.82|738.22|742.03|739.43|739.72|737.12|0
1639620000000|2021-12-16 02:00:00|741.48|738.88|742.69|740.09|743.02|740.42|741.26|738.66|0
1639620300000|2021-12-16 02:05:00|742.8|740.2|742.14|739.54|743.02|740.42|741.7|739.1|0
1639620600000|2021-12-16 02:10:00|742.02|739.42|743.24|740.64|743.24|740.64|741.8|739.2|0
1639620900000|2021-12-16 02:15:00|743.46|740.86|746.33|743.73|746.99|744.39|743.46|740.86|0
1639621200000|2021-12-16 02:20:00|746.21|743.61|746.55|743.95|746.99|744.39|746.11|743.51|0
1639621500000|2021-12-16 02:25:00|746.33|743.73|746.32|743.72|746.65|744.05|745.99|743.39|0
1639621800000|2021-12-16 02:30:00|746.1|743.5|745|742.4|746.1|743.5|745|742.4|0
1639622100000|2021-12-16 02:35:00|744.99|742.39|744.77|742.17|745.22|742.62|744.33|741.73|0
1639622400000|2021-12-16 02:40:00|744.55|741.95|744.55|741.95|744.77|742.17|743.89|741.29|0
1639622700000|2021-12-16 02:45:00|744.65|742.05|744.1|741.5|745.65|743.05|743.88|741.28|0
1639623000000|2021-12-16 02:50:00|743.99|741.39|744.76|742.16|745.21|742.61|743.66|741.06|0
1639623300000|2021-12-16 02:55:00|744.54|741.94|745.65|743.05|746.31|743.71|744.32|741.72|0
1639623600000|2021-12-16 03:00:00|745.53|742.93|745.42|742.82|745.87|743.27|744.98|742.38|0
1639623900000|2021-12-16 03:05:00|745.31|742.71|746.75|744.15|746.75|744.15|745.2|742.6|0
1639624200000|2021-12-16 03:10:00|746.97|744.37|745.64|743.04|747.07|744.47|745.2|742.6|0
1639624500000|2021-12-16 03:15:00|745.86|743.26|745.96|743.36|746.3|743.7|745.42|742.82|0
1639624800000|2021-12-16 03:20:00|745.86|743.26|745.85|743.25|746.74|744.14|745.63|743.03|0
1639625100000|2021-12-16 03:25:00|745.96|743.36|745.41|742.81|746.08|743.48|744.75|742.15|0
1639625400000|2021-12-16 03:30:00|745.19|742.59|746.07|743.47|746.74|744.14|744.97|742.37|0
1639625700000|2021-12-16 03:35:00|746.51|743.91|747.62|745.02|748.28|745.68|746.29|743.69|0
1639626000000|2021-12-16 03:40:00|747.4|744.8|747.17|744.57|747.62|745.02|746.95|744.35|0
1639626300000|2021-12-16 03:45:00|746.95|744.35|747.61|745.01|747.83|745.23|746.95|744.35|0
1639626600000|2021-12-16 03:50:00|747.83|745.23|746.95|744.35|748.27|745.67|746.95|744.35|0
1639626900000|2021-12-16 03:55:00|747.05|744.45|747.61|745.01|748.27|745.67|746.94|744.34|0
1639627200000|2021-12-16 04:00:00|748.27|745.67|748.48|745.88|749.6|747|747.83|745.23|0
1639627500000|2021-12-16 04:05:00|748.26|745.66|749.14|746.54|750.03|747.43|748.26|745.66|0
1639627800000|2021-12-16 04:10:00|748.7|746.1|748.92|746.32|749.14|746.54|748.48|745.88|0
1639628100000|2021-12-16 04:15:00|748.7|746.1|748.47|745.87|749.14|746.54|748.25|745.65|0
1639628400000|2021-12-16 04:20:00|748.25|745.65|748.91|746.31|748.92|746.32|747.59|744.99|0
1639628700000|2021-12-16 04:25:00|748.69|746.09|750.02|747.42|750.69|748.09|748.47|745.87|0
1639629000000|2021-12-16 04:30:00|750.13|747.53|750.24|747.64|750.46|747.86|749.13|746.53|0
1639629300000|2021-12-16 04:35:00|750.46|747.86|750.24|747.64|750.68|748.08|750.02|747.42|0
1639629600000|2021-12-16 04:40:00|750.01|747.41|750.46|747.86|751.12|748.52|750.01|747.41|0
1639629900000|2021-12-16 04:45:00|750.23|747.63|750.23|747.63|750.45|747.85|750.01|747.41|0
1639630200000|2021-12-16 04:50:00|750.01|747.41|750.23|747.63|750.67|748.07|750.01|747.41|0
1639630500000|2021-12-16 04:55:00|750.01|747.41|751.11|748.51|751.11|748.51|749.79|747.19|0
1639630800000|2021-12-16 05:00:00|751.34|748.74|751.11|748.51|751.56|748.96|750.45|747.85|0
1639631100000|2021-12-16 05:05:00|751.22|748.62|750|747.4|751.55|748.95|750|747.4|0
1639631400000|2021-12-16 05:10:00|749.78|747.18|750.66|748.06|751.11|748.51|749.78|747.18|0
1639631700000|2021-12-16 05:15:00|750.77|748.17|750.99|748.39|751.1|748.5|750.44|747.84|0
1639632000000|2021-12-16 05:20:00|750.88|748.28|750.44|747.84|751.55|748.95|750.21|747.61|0
1639632300000|2021-12-16 05:25:00|750.66|748.06|751.54|748.94|751.54|748.94|750.66|748.06|0
1639632600000|2021-12-16 05:30:00|751.99|749.39|753.54|750.94|754.65|752.05|751.99|749.39|0
1639632900000|2021-12-16 05:35:00|753.76|751.16|753.98|751.38|754.87|752.27|753.76|751.16|0
1639633200000|2021-12-16 05:40:00|753.76|751.16|753.09|750.49|753.76|751.16|752.87|750.27|0
1639633500000|2021-12-16 05:45:00|753.31|750.71|754.42|751.82|755.53|752.93|753.09|750.49|0
1639633800000|2021-12-16 05:50:00|754.64|752.04|755.08|752.48|755.52|752.92|754.42|751.82|0
1639634100000|2021-12-16 05:55:00|755.3|752.7|755.08|752.48|755.3|752.7|754.41|751.81|0
1639634400000|2021-12-16 06:00:00|754.86|752.26|755.3|752.7|755.74|753.14|754.41|751.81|0
1639634700000|2021-12-16 06:05:00|755.4|752.8|757.07|754.47|757.52|754.92|755.4|752.8|0
1639635000000|2021-12-16 06:10:00|756.85|754.25|757.07|754.47|757.18|754.58|755.96|753.36|0
1639635300000|2021-12-16 06:15:00|757.29|754.69|757.73|755.13|757.73|755.13|756.62|754.02|0
1639635600000|2021-12-16 06:20:00|757.96|755.36|757.29|754.69|757.96|755.36|757.06|754.46|0
1639635900000|2021-12-16 06:25:00|757.17|754.57|757.95|755.35|759.51|756.91|757.17|754.57|0
1639636200000|2021-12-16 06:30:00|757.73|755.13|756.61|754.01|757.73|755.13|756.17|753.57|0
1639636500000|2021-12-16 06:35:00|756.39|753.79|757.06|754.46|757.5|754.9|756.17|753.57|0
1639636800000|2021-12-16 06:40:00|757.28|754.68|758.72|756.12|758.83|756.23|757.06|754.46|0
1639637100000|2021-12-16 06:45:00|758.83|756.23|757.28|754.68|759.28|756.68|757.28|754.68|0
1639637400000|2021-12-16 06:50:00|757.5|754.9|758.83|756.23|759.27|756.67|757.28|754.68|0
1639637700000|2021-12-16 06:55:00|758.61|756.01|758.83|756.23|759.05|756.45|757.94|755.34|0
1639638000000|2021-12-16 07:00:00|759.27|756.67|761.05|758.45|761.72|759.12|757.72|755.12|0
1639638300000|2021-12-16 07:05:00|761.27|758.67|763.72|761.12|763.82|761.22|761.27|758.67|0
1639638600000|2021-12-16 07:10:00|763.49|760.89|765.05|762.45|766.61|764.01|762.82|760.22|0
1639638900000|2021-12-16 07:15:00|765.27|762.67|767.27|764.67|768.17|765.57|765.27|762.67|0
1639639200000|2021-12-16 07:20:00|767.5|764.9|768.01|765.41|770.47|767.87|767.38|764.78|0
1639639500000|2021-12-16 07:25:00|768.11|765.51|768.45|765.85|768.67|766.07|767.11|764.51|0
1639639800000|2021-12-16 07:30:00|768.23|765.63|768|765.4|769.34|766.74|767.11|764.51|0
1639640100000|2021-12-16 07:35:00|767.78|765.18|767.55|764.95|768|765.4|766.66|764.06|0
1639640400000|2021-12-16 07:40:00|767.78|765.18|769.11|766.51|769.11|766.51|767.33|764.73|0
1639640700000|2021-12-16 07:45:00|768.55|765.95|766.66|764.06|768.55|765.95|766.43|763.83|0
1639641000000|2021-12-16 07:50:00|766.43|763.83|763.76|761.16|767.1|764.5|763.54|760.94|0
1639641300000|2021-12-16 07:55:00|763.54|760.94|763.98|761.38|764.09|761.49|763.09|760.49|0
1639641600000|2021-12-16 08:00:00|763.76|761.16|758.75|756.15|765.32|762.72|758.42|755.82|0
1639641900000|2021-12-16 08:05:00|758.44|756.24|759.3|757.1|760.41|758.21|758.22|756.02|0
1639642200000|2021-12-16 08:10:00|759.18|756.98|757.84|755.64|759.74|757.54|756.62|754.42|0
1639642500000|2021-12-16 08:15:00|757.74|755.54|757.67|755.47|759.78|757.58|756.4|754.2|0
1639642800000|2021-12-16 08:20:00|757.56|755.36|761.56|759.36|761.89|759.69|757.56|755.36|0
1639643100000|2021-12-16 08:25:00|761.34|759.14|760|757.8|762|759.8|759.78|757.58|0
1639643400000|2021-12-16 08:30:00|759.78|757.58|762.22|760.02|762.22|760.02|759.33|757.13|0
1639643700000|2021-12-16 08:35:00|762|759.8|765.78|763.58|766.45|764.25|762|759.8|0
1639644000000|2021-12-16 08:40:00|765.56|763.36|765.78|763.58|766.45|764.25|764.45|762.25|0
1639644300000|2021-12-16 08:45:00|766|763.8|766.67|764.47|766.67|764.47|765.11|762.91|0
1639644600000|2021-12-16 08:50:00|766.89|764.69|766.67|764.47|768.23|766.03|765.11|762.91|0
1639644900000|2021-12-16 08:55:00|766.44|764.24|766.44|764.24|767.78|765.58|765.55|763.35|0
1639645200000|2021-12-16 09:00:00|766.22|764.02|764.21|762.01|766.22|764.02|763.99|761.79|0
1639645500000|2021-12-16 09:05:00|764.1|761.9|761.42|759.22|764.66|762.46|761.42|759.22|0
1639645800000|2021-12-16 09:10:00|761.54|759.34|763.76|761.56|763.99|761.79|760.98|758.78|0
1639646100000|2021-12-16 09:15:00|763.54|761.34|762.2|760|763.76|761.56|761.98|759.78|0
1639646400000|2021-12-16 09:20:00|761.98|759.78|761.53|759.33|762.97|760.77|761.53|759.33|0
1639646700000|2021-12-16 09:25:00|762.42|760.22|761.31|759.11|762.42|760.22|761.08|758.88|0
1639647000000|2021-12-16 09:30:00|761.53|759.33|763.75|761.55|763.98|761.78|761.31|759.11|0
1639647300000|2021-12-16 09:35:00|763.53|761.33|761.75|759.55|763.53|761.33|761.3|759.1|0
1639647600000|2021-12-16 09:40:00|761.97|759.77|763.52|761.32|763.75|761.55|761.52|759.32|0
1639647900000|2021-12-16 09:45:00|763.3|761.1|763.3|761.1|764.86|762.66|763.3|761.1|0
1639648200000|2021-12-16 09:50:00|763.08|760.88|763.52|761.32|764.19|761.99|762.63|760.43|0
1639648500000|2021-12-16 09:55:00|763.4|761.2|764.41|762.21|764.63|762.43|763.3|761.1|0
1639648800000|2021-12-16 10:00:00|764.19|761.99|765.3|763.1|765.3|763.1|762.4|760.2|0
1639649100000|2021-12-16 10:05:00|765.07|762.87|764.4|762.2|765.07|762.87|763.96|761.76|0
1639649400000|2021-12-16 10:10:00|764.18|761.98|765.29|763.09|765.96|763.76|764.18|761.98|0
1639649700000|2021-12-16 10:15:00|765.07|762.87|767.07|764.87|767.07|764.87|765.07|762.87|0
1639650000000|2021-12-16 10:20:00|766.85|764.65|767.07|764.87|767.51|765.31|765.51|763.31|0
1639650300000|2021-12-16 10:25:00|766.84|764.64|765.51|763.31|766.84|764.64|765.29|763.09|0
1639650600000|2021-12-16 10:30:00|765.28|763.08|766.84|764.64|767.29|765.09|765.28|763.08|0
1639650900000|2021-12-16 10:35:00|766.62|764.42|766.39|764.19|767.17|764.97|766.17|763.97|0
1639651200000|2021-12-16 10:40:00|766.84|764.64|768.5|766.3|768.62|766.42|766.17|763.97|0
1639651500000|2021-12-16 10:45:00|768.39|766.19|767.72|765.52|768.62|766.42|767.5|765.3|0
1639651800000|2021-12-16 10:50:00|767.5|765.3|769.28|767.08|769.28|767.08|767.5|765.3|0
1639652100000|2021-12-16 10:55:00|769.5|767.3|772.17|769.97|772.4|770.2|769.5|767.3|0
1639652400000|2021-12-16 11:00:00|772.62|770.42|771.28|769.08|772.62|770.42|771.28|769.08|0
1639652700000|2021-12-16 11:05:00|771.06|768.86|771.72|769.52|771.72|769.52|771.06|768.86|0
1639653000000|2021-12-16 11:10:00|771.95|769.75|773.5|771.3|774.62|772.42|771.72|769.52|0
1639653300000|2021-12-16 11:15:00|773.28|771.08|774.39|772.19|774.84|772.64|773.28|771.08|0
1639653600000|2021-12-16 11:20:00|774.62|772.42|775.06|772.86|776.18|773.98|773.95|771.75|0
1639653900000|2021-12-16 11:25:00|775.28|773.08|776.84|774.64|778.19|775.99|775.28|773.08|0
1639654200000|2021-12-16 11:30:00|777.29|775.09|778.85|776.65|779.08|776.88|777.07|774.87|0
1639654500000|2021-12-16 11:35:00|780.22|778.02|778.23|776.03|780.22|778.02|777.79|775.59|0
1639654800000|2021-12-16 11:40:00|778.46|776.26|778.34|776.14|778.68|776.48|777.78|775.58|0
1639655100000|2021-12-16 11:45:00|778.23|776.03|780.69|778.49|780.91|778.71|778.01|775.81|0
1639655400000|2021-12-16 11:50:00|780.24|778.04|777.33|775.13|780.69|778.49|776.89|774.69|0
1639655700000|2021-12-16 11:55:00|777.56|775.36|777.33|775.13|777.66|775.46|776.88|774.68|0
1639656000000|2021-12-16 12:00:00|777.11|774.91|774.98|772.78|777.11|774.91|773.98|771.78|0
1639656300000|2021-12-16 12:05:00|775.09|772.89|772.86|770.66|775.09|772.89|772.19|769.99|0
1639656600000|2021-12-16 12:10:00|772.64|770.44|773.08|770.88|775.09|772.89|772.41|770.21|0
1639656900000|2021-12-16 12:15:00|772.86|770.66|771.74|769.54|773.97|771.77|771.52|769.32|0
1639657200000|2021-12-16 12:20:00|772.41|770.21|773.3|771.1|773.3|771.1|771.3|769.1|0
1639657500000|2021-12-16 12:25:00|773.52|771.32|771.74|769.54|773.97|771.77|771.51|769.31|0
1639657800000|2021-12-16 12:30:00|771.51|769.31|772.85|770.65|773.52|771.32|771.51|769.31|0
1639658100000|2021-12-16 12:35:00|772.63|770.43|772.85|770.65|773.52|771.32|772.4|770.2|0
1639658400000|2021-12-16 12:40:00|772.73|770.53|770.84|768.64|772.85|770.65|770.84|768.64|0
1639658700000|2021-12-16 12:45:00|771.06|768.86|771.95|769.75|772.17|769.97|769.95|767.75|0
1639659000000|2021-12-16 12:50:00|771.73|769.53|771.06|768.86|772.4|770.2|770.17|767.97|0
1639659300000|2021-12-16 12:55:00|770.94|768.74|771.28|769.08|771.28|769.08|770.16|767.96|0
1639659600000|2021-12-16 13:00:00|771.5|769.3|770.38|768.18|771.72|769.52|769.72|767.52|0
1639659900000|2021-12-16 13:05:00|770.83|768.63|767.46|765.26|770.83|768.63|766.57|764.37|0
1639660200000|2021-12-16 13:10:00|767.68|765.48|768.23|766.03|769.91|767.71|767.24|765.04|0
1639660500000|2021-12-16 13:15:00|768.35|766.15|768.57|766.37|769.24|767.04|767.46|765.26|0
1639660800000|2021-12-16 13:20:00|768.79|766.59|771.24|769.04|771.24|769.04|768.57|766.37|0
1639661100000|2021-12-16 13:25:00|771.01|768.81|771.34|769.14|771.68|769.48|770.57|768.37|0
1639661400000|2021-12-16 13:30:00|771.23|769.03|769.23|767.03|772.57|770.37|769.01|766.81|0
1639661700000|2021-12-16 13:35:00|769.45|767.25|767.89|765.69|769.78|767.58|767.67|765.47|0
1639662000000|2021-12-16 13:40:00|767.67|765.47|767|764.8|768.34|766.14|765.67|763.47|0
1639662300000|2021-12-16 13:45:00|766.78|764.58|763.22|761.02|766.78|764.58|761.23|759.03|0
1639662600000|2021-12-16 13:50:00|762.66|760.46|763.22|761.02|764.44|762.24|762.11|759.91|0
1639662900000|2021-12-16 13:55:00|763|760.8|765.44|763.24|765.88|763.68|762.55|760.35|0
1639663200000|2021-12-16 14:00:00|765.66|763.46|762.33|760.13|765.66|763.46|759.89|757.69|0
1639663500000|2021-12-16 14:05:00|762.11|759.91|760.77|758.57|762.77|760.57|760.77|758.57|0
1639663800000|2021-12-16 14:10:00|760.99|758.79|761.4|759.2|761.84|759.64|758.73|756.53|0
1639664100000|2021-12-16 14:15:00|755.63|753.43|763.17|760.97|763.17|760.97|755.63|753.43|0
1639664400000|2021-12-16 14:20:00|762.95|760.75|763.61|761.41|764.51|762.31|762.51|760.31|0
1639664700000|2021-12-16 14:25:00|763.72|761.52|760.28|758.08|763.84|761.64|760.06|757.86|0
1639665000000|2021-12-16 14:30:00|761.83|759.63|756.5|754.3|762.06|759.86|754.73|752.53|0
1639665300000|2021-12-16 14:35:00|756.95|754.75|752.07|749.87|762.5|760.3|752.07|749.87|0
1639665600000|2021-12-16 14:40:00|752.29|750.09|748.81|746.61|752.73|750.53|746.79|744.59|0
1639665900000|2021-12-16 14:45:00|748.48|746.28|758.12|755.92|758.56|756.36|748.37|746.17|0
1639666200000|2021-12-16 14:50:00|758.34|756.14|754.83|752.63|758.34|756.14|749.8|747.6|0
1639666500000|2021-12-16 14:55:00|754.82|752.62|745.53|743.33|754.82|752.62|745.53|743.33|0
1639666800000|2021-12-16 15:00:00|745.97|743.77|743.85|741.65|747.29|745.09|740.33|738.13|0
1639667100000|2021-12-16 15:05:00|743.73|741.53|739.67|737.47|746.05|743.85|739.01|736.81|0
1639667400000|2021-12-16 15:10:00|739.23|737.03|744.72|742.52|746.04|743.84|739.23|737.03|0
1639667700000|2021-12-16 15:15:00|745.16|742.96|748.24|746.04|749.56|747.36|741.2|739|0
1639668000000|2021-12-16 15:20:00|748.02|745.82|750.66|748.46|751.1|748.9|747.14|744.94|0
1639668300000|2021-12-16 15:25:00|751.33|749.13|755.74|753.54|757.29|755.09|750.66|748.46|0
1639668600000|2021-12-16 15:30:00|755.96|753.76|756.4|754.2|759.72|757.52|754.41|752.21|0
1639668900000|2021-12-16 15:35:00|756.62|754.42|752.2|750|758.39|756.19|752.2|750|0
1639669200000|2021-12-16 15:40:00|751.98|749.78|750.43|748.23|754.63|752.43|750.43|748.23|0
1639669500000|2021-12-16 15:45:00|750.65|748.45|755.95|753.75|757.5|755.3|750.65|748.45|0
1639669800000|2021-12-16 15:50:00|755.73|753.53|753.73|751.53|757.49|755.29|753.08|750.88|0
1639670100000|2021-12-16 15:55:00|754.61|752.41|753.93|751.73|755.94|753.74|750.62|748.42|0
1639670400000|2021-12-16 16:00:00|753.71|751.51|742.03|739.83|754.37|752.17|740.93|738.73|0
1639670700000|2021-12-16 16:05:00|742.25|740.05|742.02|739.82|744.66|742.46|738.51|736.31|0
1639671000000|2021-12-16 16:10:00|741.8|739.6|739.05|736.85|743.34|741.14|737.41|735.21|0
1639671300000|2021-12-16 16:15:00|739.6|737.4|743.78|741.58|745.54|743.34|739.6|737.4|0
1639671600000|2021-12-16 16:20:00|744.22|742.02|744.87|742.67|747.08|744.88|743.34|741.14|0
1639671900000|2021-12-16 16:25:00|744.65|742.45|745.31|743.11|745.97|743.77|742.01|739.81|0
1639672200000|2021-12-16 16:30:00|744.87|742.67|739.59|737.39|745.97|743.77|738.5|736.3|0
1639672500000|2021-12-16 16:35:00|739.37|737.17|739.37|737.17|741.13|738.93|738.49|736.29|0
1639672800000|2021-12-16 16:40:00|739.15|736.95|741.45|739.25|742.45|740.25|739.15|736.95|0
1639673100000|2021-12-16 16:45:00|741.13|738.93|739.8|737.6|742.88|740.68|736.29|734.09|0
1639673400000|2021-12-16 16:50:00|740.02|737.82|737.26|735.06|740.77|738.57|736.6|734.4|0
1639673700000|2021-12-16 16:55:00|738.13|735.93|734.4|732.2|738.79|736.59|733.52|731.32|0
1639674000000|2021-12-16 17:00:00|733.96|731.76|734.06|731.86|737.91|735.71|732.64|730.44|0
1639674300000|2021-12-16 17:05:00|734.18|731.98|729.47|727.27|734.18|731.98|727.12|724.92|0
1639674600000|2021-12-16 17:10:00|729.25|727.05|730.43|728.23|732.84|730.64|729.25|727.05|0
1639674900000|2021-12-16 17:15:00|729.77|727.57|731.3|729.1|731.52|729.32|728.46|726.26|0
1639675200000|2021-12-16 17:20:00|731.08|728.88|731.03|728.83|735.9|733.7|731.03|728.83|0
1639675500000|2021-12-16 17:25:00|731.69|729.49|729.72|727.52|731.69|729.49|727.53|725.33|0
1639675800000|2021-12-16 17:30:00|729.28|727.08|729.93|727.73|731.03|728.83|727.97|725.77|0
1639676100000|2021-12-16 17:35:00|729.72|727.52|728.18|725.98|731.91|729.71|727.74|725.54|0
1639676400000|2021-12-16 17:40:00|727.74|725.54|726.87|724.67|728.84|726.64|726.65|724.45|0
1639676700000|2021-12-16 17:45:00|727.08|724.88|722.71|720.51|729.05|726.85|722.71|720.51|0
1639677000000|2021-12-16 17:50:00|722.93|720.73|721.62|719.42|725.33|723.13|720.75|718.55|0
1639677300000|2021-12-16 17:55:00|721.84|719.64|718.78|716.58|722.27|720.07|718.78|716.58|0
1639677600000|2021-12-16 18:00:00|719|716.8|721.83|719.63|723.58|721.38|719|716.8|0
1639677900000|2021-12-16 18:05:00|721.61|719.41|724.89|722.69|724.89|722.69|719.21|717.01|0
1639678200000|2021-12-16 18:10:00|724.45|722.25|728.6|726.4|729.04|726.84|724.01|721.81|0
1639678500000|2021-12-16 18:15:00|728.82|726.62|729.47|727.27|729.69|727.49|726.41|724.21|0
1639678800000|2021-12-16 18:20:00|729.25|727.05|728.16|725.96|730.57|728.37|726.41|724.21|0
1639679100000|2021-12-16 18:25:00|728.38|726.18|728.59|726.39|730.34|728.14|727.94|725.74|0
1639679400000|2021-12-16 18:30:00|728.15|725.95|723.34|721.14|729.03|726.83|723.34|721.14|0
1639679700000|2021-12-16 18:35:00|723.56|721.36|725.31|723.11|725.74|723.54|722.69|720.49|0
1639680000000|2021-12-16 18:40:00|725.09|722.89|726.4|724.2|726.62|724.42|723.78|721.58|0
1639680300000|2021-12-16 18:45:00|726.62|724.42|731.69|729.49|732.13|729.93|725.08|722.88|0
1639680600000|2021-12-16 18:50:00|731.25|729.05|727.31|725.11|732.57|730.37|727.1|724.9|0
1639680900000|2021-12-16 18:55:00|727.09|724.89|724.04|721.84|727.97|725.77|724.04|721.84|0
1639681200000|2021-12-16 19:00:00|725.13|722.93|726.22|724.02|726.87|724.67|723.82|721.62|0
1639681500000|2021-12-16 19:05:00|726.54|724.34|720.54|718.34|727.31|725.11|720.54|718.34|0
1639681800000|2021-12-16 19:10:00|720.76|718.56|718.8|716.6|721.19|718.99|718.36|716.16|0
1639682100000|2021-12-16 19:15:00|719.01|716.81|715.75|713.55|719.45|717.25|714.88|712.68|0
1639682400000|2021-12-16 19:20:00|715.96|713.76|710.09|707.89|715.96|713.76|709.88|707.68|0
1639682700000|2021-12-16 19:25:00|710.31|708.11|712.15|709.95|714|711.8|710.09|707.89|0
1639683000000|2021-12-16 19:30:00|712.26|710.06|709.87|707.67|714.22|712.02|709.66|707.46|0
1639683300000|2021-12-16 19:35:00|710.09|707.89|716.78|714.58|717|714.8|708.79|706.59|0
1639683600000|2021-12-16 19:40:00|716.56|714.36|711.78|709.58|718.52|716.32|710.69|708.49|0
1639683900000|2021-12-16 19:45:00|711.56|709.36|695.61|693.41|711.56|709.36|695.39|693.19|0
1639684200000|2021-12-16 19:50:00|697.35|695.15|696.09|693.89|701.69|699.49|696.09|693.89|0
1639684500000|2021-12-16 19:55:00|696.3|694.1|705.35|703.15|705.78|703.58|696.3|694.1|0
1639684800000|2021-12-16 20:00:00|705.13|702.93|705.35|703.15|705.56|703.36|699.74|697.54|0
1639685100000|2021-12-16 20:05:00|706.21|704.01|700.81|698.61|709.67|707.47|700.81|698.61|0
1639685400000|2021-12-16 20:10:00|701.03|698.83|701.89|699.69|703.19|700.99|697.37|695.17|0
1639685700000|2021-12-16 20:15:00|701.03|698.83|706.85|704.65|707.07|704.87|699.09|696.89|0
1639686000000|2021-12-16 20:20:00|707.28|705.08|710.31|708.11|711.39|709.19|706.09|703.89|0
1639686300000|2021-12-16 20:25:00|710.52|708.32|716.37|714.17|718.32|716.12|709.01|706.81|0
1639686600000|2021-12-16 20:30:00|716.69|714.49|719.04|716.84|721.15|718.95|710.58|708.38|0
1639686900000|2021-12-16 20:35:00|718.06|715.86|723.18|720.98|724.05|721.85|716.22|714.02|0
1639687200000|2021-12-16 20:40:00|723.39|721.19|714.04|711.84|725.46|723.26|713.39|711.19|0
1639687500000|2021-12-16 20:45:00|715.34|713.14|707.75|705.55|716.43|714.23|707.75|705.55|0
1639687800000|2021-12-16 20:50:00|708.83|706.63|711.22|709.02|721.86|719.66|708.62|706.42|0
1639688100000|2021-12-16 20:55:00|712.3|710.1|709.01|706.81|716.86|714.66|707.93|705.73|0
1639688400000|2021-12-16 21:00:00|709.44|707.24|710.23|708.03|710.31|708.11|705.02|702.82|0
1639688700000|2021-12-16 21:05:00|710.01|707.81|714.57|712.37|714.57|712.37|710.01|707.81|0
1639689000000|2021-12-16 21:10:00|714.79|712.59|713.27|711.07|715.23|713.03|711.31|709.11|0
1639689300000|2021-12-16 21:15:00|712.61|710.41|710.85|708.25|712.61|710.41|710.42|707.82|0
1639689600000|2021-12-16 21:20:00|711.07|708.47|709.55|706.95|711.07|708.47|708.24|705.64|0
1639689900000|2021-12-16 21:25:00|709.43|706.83|709.98|707.38|711.94|709.34|709.33|706.73|0
1639690200000|2021-12-16 21:30:00|709.76|707.16|711.06|708.46|711.07|708.47|709.76|707.16|0
1639690500000|2021-12-16 21:35:00|711.5|708.9|712.15|709.55|712.47|709.87|711.06|708.46|0
1639690800000|2021-12-16 21:40:00|712.36|709.76|711.38|708.78|712.69|710.09|710.84|708.24|0
1639691100000|2021-12-16 21:45:00|711.93|709.33|713.45|710.85|713.45|710.85|711.27|708.67|0
1639691400000|2021-12-16 21:50:00|713.23|710.63|712.79|710.19|713.45|710.85|711.05|708.45|0
1639691700000|2021-12-16 21:55:00|713.01|710.41|713.44|710.84|714.1|711.5|712.9|710.3|0
1639692000000|2021-12-16 22:00:00|713.42|710.82|712.63|710.03|713.42|710.82|712.63|710.03|0
1639692300000|2021-12-16 22:05:00|712.98|710.38|711.87|709.27|713.26|710.66|711.81|709.21|0
1639692600000|2021-12-16 22:10:00|711.9|709.3|712.65|710.05|712.65|710.05|711.81|709.21|0
1639692900000|2021-12-16 22:15:00|712.43|709.83|711.42|708.82|712.72|710.12|711.42|708.82|0
1639693200000|2021-12-16 22:20:00|711.48|708.88|711.04|708.44|711.61|709.01|710.88|708.28|0
1639693500000|2021-12-16 22:25:00|711.07|708.47|711.48|708.88|711.48|708.88|710.95|708.35|0
1639693800000|2021-12-16 22:30:00|711.64|709.04|711.41|708.81|711.74|709.14|711.13|708.53|0
1639694100000|2021-12-16 22:35:00|711.47|708.87|711.25|708.65|711.8|709.2|711.16|708.56|0
1639694400000|2021-12-16 22:40:00|711.22|708.62|711.47|708.87|711.66|709.06|711.22|708.62|0
1639694700000|2021-12-16 22:45:00|711.5|708.9|711.44|708.84|711.69|709.09|711.31|708.71|0
1639695000000|2021-12-16 22:50:00|711.4|708.8|711.78|709.18|711.82|709.22|711.34|708.74|0
1639695300000|2021-12-16 22:55:00|711.75|709.15|712.03|709.43|712.03|709.43|711.59|708.99|0
1639695600000|2021-12-16 23:00:00|712.64|710.04|710.36|707.76|713.3|710.7|710.36|707.76|0
1639695900000|2021-12-16 23:05:00|710.68|708.08|711.45|708.85|711.45|708.85|710.14|707.54|0
1639696200000|2021-12-16 23:10:00|711.66|709.06|710.36|707.76|712.2|709.6|710.36|707.76|0
1639696500000|2021-12-16 23:15:00|710.14|707.54|708.07|705.47|710.14|707.54|707.31|704.71|0
1639696800000|2021-12-16 23:20:00|707.96|705.36|705.79|703.19|708.4|705.8|705.79|703.19|0
1639697100000|2021-12-16 23:25:00|706.01|703.41|703.4|700.8|706.22|703.62|702.97|700.37|0
1639697400000|2021-12-16 23:30:00|703.84|701.24|706.65|704.05|707.09|704.49|703.84|701.24|0
1639697700000|2021-12-16 23:35:00|706.87|704.27|707.41|704.81|708.17|705.57|704.7|702.1|0
1639698000000|2021-12-16 23:40:00|707.52|704.92|706.75|704.15|707.74|705.14|706.32|703.72|0
1639698300000|2021-12-16 23:45:00|706.86|704.26|707.08|704.48|709.25|706.65|706.65|704.05|0
1639698600000|2021-12-16 23:50:00|707.3|704.7|707.08|704.48|708.6|706|706.86|704.26|0
1639698900000|2021-12-16 23:55:00|707.29|704.69|707.29|704.69|707.94|705.34|705.99|703.39|0
1639699200000|2021-12-17 00:00:00|707.72|705.12|709.68|707.08|711.42|708.82|707.51|704.91|0
1639699500000|2021-12-17 00:05:00|710.11|707.51|711.3|708.7|711.3|708.7|708.16|705.56|0
1639699800000|2021-12-17 00:10:00|710.87|708.27|710.98|708.38|711.85|709.25|710.32|707.72|0
1639700100000|2021-12-17 00:15:00|711.19|708.59|708.25|705.65|711.41|708.81|707.82|705.22|0
1639700400000|2021-12-17 00:20:00|708.15|705.55|709.34|706.74|709.88|707.28|708.15|705.55|0
1639700700000|2021-12-17 00:25:00|709.45|706.85|709.23|706.63|709.88|707.28|708.14|705.54|0
1639701000000|2021-12-17 00:30:00|709.01|706.41|711.18|708.58|711.4|708.8|708.79|706.19|0
1639701300000|2021-12-17 00:35:00|711.4|708.8|712.48|709.88|712.7|710.1|710.53|707.93|0
1639701600000|2021-12-17 00:40:00|712.7|710.1|712.92|710.32|712.92|710.32|711.61|709.01|0
1639701900000|2021-12-17 00:45:00|713.13|710.53|713.02|710.42|713.79|711.19|712.48|709.88|0
1639702200000|2021-12-17 00:50:00|713.13|710.53|712.91|710.31|713.78|711.18|712.8|710.2|0
1639702500000|2021-12-17 00:55:00|713.13|710.53|712.04|709.44|713.78|711.18|711.6|709|0
1639702800000|2021-12-17 01:00:00|711.6|709|712.47|709.87|713.99|711.39|711.39|708.79|0
1639703100000|2021-12-17 01:05:00|712.69|710.09|712.25|709.65|713.12|710.52|712.03|709.43|0
1639703400000|2021-12-17 01:10:00|712.47|709.87|712.47|709.87|715.3|712.7|712.03|709.43|0
1639703700000|2021-12-17 01:15:00|712.68|710.08|714.64|712.04|715.73|713.13|712.25|709.65|0
1639704000000|2021-12-17 01:20:00|714.42|711.82|715.07|712.47|715.73|713.13|714.42|711.82|0
1639704300000|2021-12-17 01:25:00|714.96|712.36|714.63|712.03|715.07|712.47|713.98|711.38|0
1639704600000|2021-12-17 01:30:00|714.42|711.82|712.45|709.85|714.85|712.25|712.45|709.85|0
1639704900000|2021-12-17 01:35:00|712.67|710.07|710.49|707.89|713.32|710.72|710.49|707.89|0
1639705200000|2021-12-17 01:40:00|710.71|708.11|712.23|709.63|712.23|709.63|710.6|708|0
1639705500000|2021-12-17 01:45:00|712.45|709.85|713.32|710.72|713.75|711.15|711.14|708.54|0
1639705800000|2021-12-17 01:50:00|713.53|710.93|712.88|710.28|714.41|711.81|712.44|709.84|0
1639706100000|2021-12-17 01:55:00|712.66|710.06|713.85|711.25|714.4|711.8|712.01|709.41|0
1639706400000|2021-12-17 02:00:00|713.96|711.36|713.2|710.6|714.18|711.58|712.87|710.27|0
1639706700000|2021-12-17 02:05:00|713.31|710.71|714.39|711.79|714.39|711.79|713.31|710.71|0
1639707000000|2021-12-17 02:10:00|714.61|712.01|714.61|712.01|714.83|712.23|714.18|711.58|0
1639707300000|2021-12-17 02:15:00|714.39|711.79|714.39|711.79|714.61|712.01|713.95|711.35|0
1639707600000|2021-12-17 02:20:00|714.17|711.57|713.62|711.02|714.61|712.01|713.3|710.7|0
1639707900000|2021-12-17 02:25:00|713.52|710.92|712.21|709.61|713.62|711.02|711.77|709.17|0
1639708200000|2021-12-17 02:30:00|712.09|709.49|710.68|708.08|712.21|709.61|710.68|708.08|0
1639708500000|2021-12-17 02:35:00|710.9|708.3|711|708.4|711.87|709.27|710.68|708.08|0
1639708800000|2021-12-17 02:40:00|710.9|708.3|712.52|709.92|712.63|710.03|710.9|708.3|0
1639709100000|2021-12-17 02:45:00|712.42|709.82|711.98|709.38|713.07|710.47|711.76|709.16|0
1639709400000|2021-12-17 02:50:00|711.87|709.27|711.54|708.94|711.87|709.27|710.67|708.07|0
1639709700000|2021-12-17 02:55:00|711.43|708.83|711.76|709.16|712.19|709.59|710.89|708.29|0
1639710000000|2021-12-17 03:00:00|711.54|708.94|709.58|706.98|711.76|709.16|708.93|706.33|0
1639710300000|2021-12-17 03:05:00|709.36|706.76|707.62|705.02|709.36|706.76|707.19|704.59|0
1639710600000|2021-12-17 03:10:00|707.4|704.8|706.1|703.5|707.62|705.02|705.23|702.63|0
1639710900000|2021-12-17 03:15:00|705.98|703.38|706.42|703.82|706.63|704.03|705.01|702.41|0
1639711200000|2021-12-17 03:20:00|706.53|703.93|705.44|702.84|706.53|703.93|705.44|702.84|0
1639711500000|2021-12-17 03:25:00|705.55|702.95|706.74|704.14|706.74|704.14|705.22|702.62|0
1639711800000|2021-12-17 03:30:00|706.52|703.92|703.27|700.67|706.74|704.14|701.32|698.72|0
1639712100000|2021-12-17 03:35:00|703.37|700.77|701.75|699.15|703.37|700.77|700.02|697.42|0
1639712400000|2021-12-17 03:40:00|701.53|698.93|701.42|698.82|702.39|699.79|701.09|698.49|0
1639712700000|2021-12-17 03:45:00|701.09|698.49|702.06|699.46|702.83|700.23|700.44|697.84|0
1639713000000|2021-12-17 03:50:00|702.28|699.68|701.96|699.36|702.39|699.79|701.96|699.36|0
1639713300000|2021-12-17 03:55:00|702.17|699.57|696|693.4|702.17|699.57|694.7|692.1|0
1639713600000|2021-12-17 04:00:00|695.89|693.29|694.38|691.78|696.86|694.26|694.38|691.78|0
1639713900000|2021-12-17 04:05:00|694.59|691.99|696.75|694.15|697.19|694.59|694.38|691.78|0
1639714200000|2021-12-17 04:10:00|696.86|694.26|697.18|694.58|697.5|694.9|696.54|693.94|0
1639714500000|2021-12-17 04:15:00|696.75|694.15|697.28|694.68|698.05|695.45|696.75|694.15|0
1639714800000|2021-12-17 04:20:00|697.4|694.8|697.18|694.58|698.26|695.66|696.75|694.15|0
1639715100000|2021-12-17 04:25:00|697.28|694.68|697.39|694.79|698.26|695.66|697.28|694.68|0
1639715400000|2021-12-17 04:30:00|697.61|695.01|699.55|696.95|700.2|697.6|696.96|694.36|0
1639715700000|2021-12-17 04:35:00|699.33|696.73|701.06|698.46|701.39|698.79|699.33|696.73|0
1639716000000|2021-12-17 04:40:00|701.28|698.68|702.58|699.98|703.23|700.63|701.06|698.46|0
1639716300000|2021-12-17 04:45:00|702.47|699.87|701.93|699.33|702.68|700.08|701.38|698.78|0
1639716600000|2021-12-17 04:50:00|702.03|699.43|702.36|699.76|703.22|700.62|702.03|699.43|0
1639716900000|2021-12-17 04:55:00|702.24|699.64|703.65|701.05|704.52|701.92|701.92|699.32|0
1639717200000|2021-12-17 05:00:00|703.87|701.27|701.27|698.67|705.39|702.79|701.05|698.45|0
1639717500000|2021-12-17 05:05:00|701.05|698.45|699.75|697.15|701.37|698.77|699.64|697.04|0
1639717800000|2021-12-17 05:10:00|699.64|697.04|697.8|695.2|699.96|697.36|697.58|694.98|0
1639718100000|2021-12-17 05:15:00|697.47|694.87|699.85|697.25|700.39|697.79|697.47|694.87|0
1639718400000|2021-12-17 05:20:00|699.74|697.14|700.17|697.57|700.82|698.22|699.53|696.93|0
1639718700000|2021-12-17 05:25:00|700.39|697.79|700.82|698.22|701.47|698.87|699.74|697.14|0
1639719000000|2021-12-17 05:30:00|701.04|698.44|699.52|696.92|701.79|699.19|699.41|696.81|0
1639719300000|2021-12-17 05:35:00|699.95|697.35|702.76|700.16|705.59|702.99|699.95|697.35|0
1639719600000|2021-12-17 05:40:00|702.87|700.27|704.38|701.78|704.38|701.78|702.11|699.51|0
1639719900000|2021-12-17 05:45:00|704.28|701.68|702.33|699.73|704.82|702.22|702.33|699.73|0
1639720200000|2021-12-17 05:50:00|702.76|700.16|702.64|700.04|703.41|700.81|701.89|699.29|0
1639720500000|2021-12-17 05:55:00|702.54|699.94|702.21|699.61|703.41|700.81|701.56|698.96|0
1639720800000|2021-12-17 06:00:00|702.1|699.5|703.83|701.23|704.7|702.1|702.1|699.5|0
1639721100000|2021-12-17 06:05:00|703.72|701.12|703.72|701.12|705.35|702.75|703.07|700.47|0
1639721400000|2021-12-17 06:10:00|703.83|701.23|703.61|701.01|705.35|702.75|703.07|700.47|0
1639721700000|2021-12-17 06:15:00|703.72|701.12|703.39|700.79|705.13|702.53|702.85|700.25|0
1639722000000|2021-12-17 06:20:00|703.83|701.23|704.04|701.44|705.13|702.53|703.39|700.79|0
1639722300000|2021-12-17 06:25:00|704.26|701.66|701.76|699.16|704.69|702.09|701.22|698.62|0
1639722600000|2021-12-17 06:30:00|702.09|699.49|701.65|699.05|703.06|700.46|701.65|699.05|0
1639722900000|2021-12-17 06:35:00|701.54|698.94|703.38|700.78|703.92|701.32|701.54|698.94|0
1639723200000|2021-12-17 06:40:00|703.7|701.1|703.38|700.78|704.25|701.65|703.38|700.78|0
1639723500000|2021-12-17 06:45:00|703.16|700.56|702.94|700.34|704.68|702.08|702.94|700.34|0
1639723800000|2021-12-17 06:50:00|702.73|700.13|698.39|695.79|703.38|700.78|697.31|694.71|0
1639724100000|2021-12-17 06:55:00|698.17|695.57|701.85|699.25|702.61|700.01|697.96|695.36|0
1639724400000|2021-12-17 07:00:00|701.64|699.04|703.58|700.98|704.02|701.42|701.09|698.49|0
1639724700000|2021-12-17 07:05:00|703.8|701.2|705.32|702.72|706.4|703.8|703.37|700.77|0
1639725000000|2021-12-17 07:10:00|705.1|702.5|705.31|702.71|705.97|703.37|704.45|701.85|0
1639725300000|2021-12-17 07:15:00|705.2|702.6|709|706.4|709|706.4|703.8|701.2|0
1639725600000|2021-12-17 07:20:00|708.79|706.19|709|706.4|710.09|707.49|708.02|705.42|0
1639725900000|2021-12-17 07:25:00|708.67|706.07|708.78|706.18|709.22|706.62|707.7|705.1|0
1639726200000|2021-12-17 07:30:00|709|706.4|710.08|707.48|710.74|708.14|707.91|705.31|0
1639726500000|2021-12-17 07:35:00|710.3|707.7|708.56|705.96|710.95|708.35|707.47|704.87|0
1639726800000|2021-12-17 07:40:00|708.78|706.18|708.56|705.96|710.95|708.35|708.56|705.96|0
1639727100000|2021-12-17 07:45:00|709.21|706.61|710.29|707.69|710.51|707.91|707.9|705.3|0
1639727400000|2021-12-17 07:50:00|710.08|707.48|710.07|707.47|710.73|708.13|708.77|706.17|0
1639727700000|2021-12-17 07:55:00|710.51|707.91|710.39|707.79|710.94|708.34|709.2|706.6|0
1639728000000|2021-12-17 08:00:00|710.5|707.9|710.07|707.47|713.33|710.73|708.98|706.38|0
1639728300000|2021-12-17 08:05:00|710.52|708.32|710.08|707.88|713.35|711.15|710.08|707.88|0
1639728600000|2021-12-17 08:10:00|709.86|707.66|708.01|705.81|710.95|708.75|706.39|704.19|0
1639728900000|2021-12-17 08:15:00|707.47|705.27|709.64|707.44|711.38|709.18|705.73|703.53|0
1639729200000|2021-12-17 08:20:00|709.42|707.22|710.61|708.41|711.27|709.07|708.12|705.92|0
1639729500000|2021-12-17 08:25:00|710.94|708.74|712.03|709.83|712.03|709.83|709.64|707.44|0
1639729800000|2021-12-17 08:30:00|711.48|709.28|708.76|706.56|711.48|709.28|708.11|705.91|0
1639730100000|2021-12-17 08:35:00|708.55|706.35|707.67|705.47|709.3|707.1|707.02|704.82|0
1639730400000|2021-12-17 08:40:00|707.46|705.26|703.55|701.35|707.89|705.69|702.68|700.48|0
1639730700000|2021-12-17 08:45:00|703.11|700.91|704.19|701.99|704.41|702.21|701.38|699.18|0
1639731000000|2021-12-17 08:50:00|703.76|701.56|704.84|702.64|705.49|703.29|703.65|701.45|0
1639731300000|2021-12-17 08:55:00|705.06|702.86|703.97|701.77|705.71|703.51|703.64|701.44|0
1639731600000|2021-12-17 09:00:00|704.62|702.42|701.15|698.95|704.84|702.64|699.2|697|0
1639731900000|2021-12-17 09:05:00|700.93|698.73|699.41|697.21|700.93|698.73|697.25|695.05|0
1639732200000|2021-12-17 09:10:00|698.98|696.78|689.36|687.16|699.2|697|689.36|687.16|0
1639732500000|2021-12-17 09:15:00|689.47|687.27|698.33|696.13|698.33|696.13|686.67|684.47|0
1639732800000|2021-12-17 09:20:00|698.54|696.34|699.62|697.42|701.14|698.94|696.81|694.61|0
1639733100000|2021-12-17 09:25:00|699.94|697.74|700.05|697.85|703.09|700.89|699.84|697.64|0
1639733400000|2021-12-17 09:30:00|699.94|697.74|700.8|698.6|701.57|699.37|699.51|697.31|0
1639733700000|2021-12-17 09:35:00|700.48|698.28|698.97|696.77|701.35|699.15|698.1|695.9|0
1639734000000|2021-12-17 09:40:00|698.53|696.33|693.99|691.79|698.75|696.55|693.77|691.57|0
1639734300000|2021-12-17 09:45:00|693.77|691.57|694.52|692.32|695.93|693.73|691.61|689.41|0
1639734600000|2021-12-17 09:50:00|694.63|692.43|700.91|698.71|701.12|698.92|693.55|691.35|0
1639734900000|2021-12-17 09:55:00|700.26|698.06|701.77|699.57|702.64|700.44|700.26|698.06|0
1639735200000|2021-12-17 10:00:00|701.55|699.35|700.25|698.05|703.07|700.87|699.82|697.62|0
1639735500000|2021-12-17 10:05:00|700.47|698.27|700.68|698.48|702.42|700.22|700.25|698.05|0
1639735800000|2021-12-17 10:10:00|700.57|698.37|699.16|696.96|701.98|699.78|699.16|696.96|0
1639736100000|2021-12-17 10:15:00|698.95|696.75|698.51|696.31|700.03|697.83|697.21|695.01|0
1639736400000|2021-12-17 10:20:00|698.61|696.41|697.64|695.44|700.24|698.04|697.64|695.44|0
1639736700000|2021-12-17 10:25:00|697.53|695.33|693.96|691.76|697.64|695.44|693.2|691|0
1639737000000|2021-12-17 10:30:00|694.4|692.2|696.66|694.46|696.99|694.79|693.31|691.11|0
1639737300000|2021-12-17 10:35:00|696.77|694.57|695.47|693.27|696.77|694.57|694.61|692.41|0
1639737600000|2021-12-17 10:40:00|695.9|693.7|692.66|690.46|695.9|693.7|692.23|690.03|0
1639737900000|2021-12-17 10:45:00|692.55|690.35|692.01|689.81|694.6|692.4|692.01|689.81|0
1639738200000|2021-12-17 10:50:00|692.22|690.02|691.36|689.16|694.6|692.4|689.63|687.43|0
1639738500000|2021-12-17 10:55:00|691.25|689.05|694.16|691.96|694.59|692.39|691.25|689.05|0
1639738800000|2021-12-17 11:00:00|694.27|692.07|693.3|691.1|696.54|694.34|692.97|690.77|0
1639739100000|2021-12-17 11:05:00|693.08|690.88|692.86|690.66|695.89|693.69|692.21|690.01|0
1639739400000|2021-12-17 11:10:00|692.96|690.76|691.56|689.36|694.8|692.6|691.56|689.36|0
1639739700000|2021-12-17 11:15:00|691.35|689.15|693.07|690.87|693.29|691.09|691.13|688.93|0
1639740000000|2021-12-17 11:20:00|692.86|690.66|696.09|693.89|696.09|693.89|692.86|690.66|0
1639740300000|2021-12-17 11:25:00|696.31|694.11|696.84|694.64|698.69|696.49|696.09|693.89|0
1639740600000|2021-12-17 11:30:00|697.06|694.86|695.66|693.46|698.47|696.27|695.44|693.24|0
1639740900000|2021-12-17 11:35:00|695.44|693.24|698.07|695.87|698.29|696.09|694.65|692.45|0
1639741200000|2021-12-17 11:40:00|697.85|695.65|699.58|697.38|700.44|698.24|697.85|695.65|0
1639741500000|2021-12-17 11:45:00|699.36|697.16|697.42|695.22|699.47|697.27|696.55|694.35|0
1639741800000|2021-12-17 11:50:00|697.63|695.43|696.33|694.13|697.74|695.54|695.69|693.49|0
1639742100000|2021-12-17 11:55:00|696.22|694.02|699.14|696.94|699.14|696.94|695.47|693.27|0
1639742400000|2021-12-17 12:00:00|698.92|696.72|699.78|697.58|700.43|698.23|698.49|696.29|0
1639742700000|2021-12-17 12:05:00|699.57|697.37|698.92|696.72|700|697.8|698.27|696.07|0
1639743000000|2021-12-17 12:10:00|698.7|696.5|695.89|693.69|698.7|696.5|695.89|693.69|0
1639743300000|2021-12-17 12:15:00|695.46|693.26|695.67|693.47|696.11|693.91|694.81|692.61|0
1639743600000|2021-12-17 12:20:00|695.89|693.69|694.16|691.96|697.4|695.2|694.16|691.96|0
1639743900000|2021-12-17 12:25:00|694.38|692.18|691.14|688.94|695.02|692.82|690.93|688.73|0
1639744200000|2021-12-17 12:30:00|691.36|689.16|690.5|688.3|693.08|690.88|689.64|687.44|0
1639744500000|2021-12-17 12:35:00|690.28|688.08|689.33|687.13|691.57|689.37|688.86|686.66|0
1639744800000|2021-12-17 12:40:00|689.22|687.02|689.33|687.13|690.19|687.99|688.47|686.27|0
1639745100000|2021-12-17 12:45:00|689.11|686.91|684.61|682.41|689.97|687.77|684.39|682.19|0
1639745400000|2021-12-17 12:50:00|684.71|682.51|682.89|680.69|685.04|682.84|680.11|677.91|0
1639745700000|2021-12-17 12:55:00|682.68|680.48|684.6|682.4|685.89|683.69|682.68|680.48|0
1639746000000|2021-12-17 13:00:00|684.92|682.72|685.88|683.68|686.96|684.76|684.92|682.72|0
1639746300000|2021-12-17 13:05:00|685.67|683.47|682.45|680.25|686.31|684.11|681.6|679.4|0
1639746600000|2021-12-17 13:10:00|682.56|680.36|684.16|681.96|684.59|682.39|682.24|680.04|0
1639746900000|2021-12-17 13:15:00|683.74|681.54|682.66|680.46|684.16|681.96|682.24|680.04|0
1639747200000|2021-12-17 13:20:00|683.09|680.89|684.59|682.39|684.59|682.39|681.59|679.39|0
1639747500000|2021-12-17 13:25:00|684.37|682.17|685.23|683.03|686.51|684.31|684.37|682.17|0
1639747800000|2021-12-17 13:30:00|685.44|683.24|686.08|683.88|686.73|684.53|683.94|681.74|0
1639748100000|2021-12-17 13:35:00|686.51|684.31|684.58|682.38|687.15|684.95|684.58|682.38|0
1639748400000|2021-12-17 13:40:00|684.79|682.59|686.07|683.87|687.15|684.95|682.44|680.24|0
1639748700000|2021-12-17 13:45:00|685.65|683.45|684.57|682.37|687.36|685.16|684.03|681.83|0
1639749000000|2021-12-17 13:50:00|684.36|682.16|684.78|682.58|685.64|683.44|683.28|681.08|0
1639749300000|2021-12-17 13:55:00|684.57|682.37|686.92|684.72|687.35|685.15|684.14|681.94|0
1639749600000|2021-12-17 14:00:00|687.14|684.94|683.6|681.4|688.42|686.22|683.06|680.86|0
1639749900000|2021-12-17 14:05:00|683.49|681.29|678.57|676.37|683.71|681.51|678.36|676.16|0
1639750200000|2021-12-17 14:10:00|678.78|676.58|679.42|677.22|680.28|678.08|678.78|676.58|0
1639750500000|2021-12-17 14:15:00|679.64|677.44|683.06|680.86|683.06|680.86|678.67|676.47|0
1639750800000|2021-12-17 14:20:00|682.63|680.43|682.62|680.42|684.55|682.35|682.2|680|0
1639751100000|2021-12-17 14:25:00|682.94|680.74|680.06|677.86|684.34|682.14|676.85|674.65|0
1639751400000|2021-12-17 14:30:00|679.63|677.43|684.84|682.64|688.47|686.27|679.63|677.43|0
1639751700000|2021-12-17 14:35:00|685.05|682.85|671.84|669.64|685.05|682.85|667.81|665.61|0
1639752000000|2021-12-17 14:40:00|671.42|669.22|663.26|661.06|672.91|670.71|662.5|660.3|0
1639752300000|2021-12-17 14:45:00|663.05|660.85|674.95|672.75|674.95|672.75|662.42|660.22|0
1639752600000|2021-12-17 14:50:00|675.8|673.6|670.69|668.49|683.27|681.07|670.05|667.85|0
1639752900000|2021-12-17 14:55:00|669.84|667.64|671.57|669.37|671.78|669.58|666.01|663.81|0
1639753200000|2021-12-17 15:00:00|671.67|669.47|666.91|664.71|671.67|669.47|662.88|660.68|0
1639753500000|2021-12-17 15:05:00|667.76|665.56|665.42|663.22|668.19|665.99|663.09|660.89|0
1639753800000|2021-12-17 15:10:00|665.1|662.9|655.04|652.84|665.1|662.9|654.83|652.63|0
1639754100000|2021-12-17 15:15:00|655.25|653.05|656.52|654.32|656.52|654.32|651.03|648.83|0
1639754400000|2021-12-17 15:20:00|655.89|653.69|655.19|652.99|656.52|654.32|651.87|649.67|0
1639754700000|2021-12-17 15:25:00|655.29|653.09|663.21|661.01|663.21|661.01|654.77|652.57|0
1639755000000|2021-12-17 15:30:00|663|660.8|672.97|670.77|673.39|671.19|659.41|657.21|0
1639755300000|2021-12-17 15:35:00|673.61|671.41|678.08|675.88|680.64|678.44|673.61|671.41|0
1639755600000|2021-12-17 15:40:00|677.86|675.66|678.07|675.87|680.85|678.65|674.87|672.67|0
1639755900000|2021-12-17 15:45:00|677.86|675.66|691.57|689.37|691.57|689.37|677.86|675.66|0
1639756200000|2021-12-17 15:50:00|692|689.8|698.89|696.69|700.62|698.42|688.99|686.79|0
1639756500000|2021-12-17 15:55:00|699.11|696.91|694.79|692.59|699.54|697.34|691.78|689.58|0
1639756800000|2021-12-17 16:00:00|695.22|693.02|690.14|687.94|697.8|695.6|689.93|687.73|0
1639757100000|2021-12-17 16:05:00|690.57|688.37|693.15|690.95|694.44|692.24|690.14|687.94|0
1639757400000|2021-12-17 16:10:00|692.94|690.74|705.88|703.68|707.18|704.98|692.5|690.3|0
1639757700000|2021-12-17 16:15:00|706.53|704.33|704.36|702.16|706.96|704.76|700.9|698.7|0
1639758000000|2021-12-17 16:20:00|704.58|702.38|701.12|698.92|704.58|702.38|700.14|697.94|0
1639758300000|2021-12-17 16:25:00|701.55|699.35|701.11|698.91|702.99|700.79|698.31|696.11|0
1639758600000|2021-12-17 16:30:00|701.54|699.34|687.66|685.46|702.4|700.2|687.66|685.46|0
1639758900000|2021-12-17 16:35:00|688.95|686.75|683.36|681.16|688.95|686.75|681.01|678.81|0
1639759200000|2021-12-17 16:40:00|683.47|681.27|676.87|674.67|684.22|682.02|675.37|673.17|0
1639759500000|2021-12-17 16:45:00|677.08|674.88|670.46|668.26|678.58|676.38|669.61|667.41|0
1639759800000|2021-12-17 16:50:00|671.32|669.12|673.66|671.46|676.01|673.81|671.1|668.9|0
1639760100000|2021-12-17 16:55:00|673.02|670.82|678.36|676.16|678.89|676.69|671.31|669.11|0
1639760400000|2021-12-17 17:00:00|677.93|675.73|672.91|670.71|677.93|675.73|670.24|668.04|0
1639760700000|2021-12-17 17:05:00|672.69|670.49|668.43|666.23|673.01|670.81|665.02|662.82|0
1639761000000|2021-12-17 17:10:00|668.21|666.01|678.25|676.05|678.25|676.05|668.21|666.01|0
1639761300000|2021-12-17 17:15:00|677.6|675.4|674.95|672.75|681.89|679.69|674.1|671.9|0
1639761600000|2021-12-17 17:20:00|675.38|673.18|676.23|674.03|680.1|677.9|675.38|673.18|0
1639761900000|2021-12-17 17:25:00|676.66|674.46|677.73|675.53|678.38|676.18|671.95|669.75|0
1639762200000|2021-12-17 17:30:00|678.26|676.06|683.05|680.85|687.62|685.42|676.45|674.25|0
1639762500000|2021-12-17 17:35:00|682.72|680.52|680.68|678.48|685.63|683.43|679.18|676.98|0
1639762800000|2021-12-17 17:40:00|680.9|678.7|678.31|676.11|681.76|679.56|677.67|675.47|0
1639763100000|2021-12-17 17:45:00|678.42|676.22|680.03|677.83|680.46|678.26|677.77|675.57|0
1639763400000|2021-12-17 17:50:00|679.82|677.62|676.69|674.49|682.83|680.63|673.59|671.39|0
1639763700000|2021-12-17 17:55:00|676.38|674.18|679.59|677.39|681.1|678.9|676.38|674.18|0
1639764000000|2021-12-17 18:00:00|679.38|677.18|680.67|678.47|682.39|680.19|676.16|673.96|0
1639764300000|2021-12-17 18:05:00|680.02|677.82|674.44|672.24|680.02|677.82|673.37|671.17|0
1639764600000|2021-12-17 18:10:00|675.08|672.88|676.36|674.16|678.62|676.42|673.58|671.38|0
1639764900000|2021-12-17 18:15:00|676.58|674.38|680.44|678.24|680.87|678.67|675.51|673.31|0
1639765200000|2021-12-17 18:20:00|680.33|678.13|683.24|681.04|683.67|681.47|680.23|678.03|0
1639765500000|2021-12-17 18:25:00|683.02|680.82|689.06|686.86|690.13|687.93|681.95|679.75|0
1639765800000|2021-12-17 18:30:00|689.27|687.07|689.63|687.43|691.65|689.45|687.76|685.56|0
1639766100000|2021-12-17 18:35:00|689.41|687.21|686.82|684.62|691.14|688.94|685.74|683.54|0
1639766400000|2021-12-17 18:40:00|686.6|684.4|685.09|682.89|687.68|685.48|682.93|680.73|0
1639766700000|2021-12-17 18:45:00|684.66|682.46|691.56|689.36|691.56|689.36|684.66|682.46|0
1639767000000|2021-12-17 18:50:00|690.92|688.72|690.48|688.28|692.43|690.23|690.05|687.85|0
1639767300000|2021-12-17 18:55:00|690.8|688.6|695.02|692.82|695.89|693.69|689.4|687.2|0
1639767600000|2021-12-17 19:00:00|695.24|693.04|689.83|687.63|695.46|693.26|688.96|686.76|0
1639767900000|2021-12-17 19:05:00|690.04|687.84|691.77|689.57|692.42|690.22|688.53|686.33|0
1639768200000|2021-12-17 19:10:00|691.55|689.35|689.07|686.87|695.3|693.1|688.97|686.77|0
1639768500000|2021-12-17 19:15:00|688.97|686.77|690.37|688.17|692.87|690.67|688.97|686.77|0
1639768800000|2021-12-17 19:20:00|690.48|688.28|690.48|688.28|692|689.8|687.99|685.79|0
1639769100000|2021-12-17 19:25:00|690.26|688.06|682.15|679.95|690.26|688.06|680.75|678.55|0
1639769400000|2021-12-17 19:30:00|682.47|680.27|683.12|680.92|685.93|683.73|682.47|680.27|0
1639769700000|2021-12-17 19:35:00|683.34|681.14|682.25|680.05|684.63|682.43|679.66|677.46|0
1639770000000|2021-12-17 19:40:00|682.47|680.27|685.28|683.08|685.28|683.08|682.25|680.05|0
1639770300000|2021-12-17 19:45:00|685.92|683.72|687.65|685.45|691.12|688.92|685.92|683.72|0
1639770600000|2021-12-17 19:50:00|687.44|685.24|680.09|677.89|688.09|685.89|680.09|677.89|0
1639770900000|2021-12-17 19:55:00|679.87|677.67|683.69|681.49|684.55|682.35|678.58|676.38|0
1639771200000|2021-12-17 20:00:00|683.47|681.27|683.9|681.7|691.89|689.69|683.47|681.27|0
1639771500000|2021-12-17 20:05:00|684.33|682.13|687.35|685.15|688.21|686.01|684.33|682.13|0
1639771800000|2021-12-17 20:10:00|687.57|685.37|681.74|679.54|687.57|685.37|681.52|679.32|0
1639772100000|2021-12-17 20:15:00|681.95|679.75|680.66|678.46|684.76|682.56|676.36|674.16|0
1639772400000|2021-12-17 20:20:00|680.87|678.67|684.53|682.33|686.26|684.06|679.58|677.38|0
1639772700000|2021-12-17 20:25:00|684.1|681.9|680.79|678.59|684.32|682.12|678.43|676.23|0
1639773000000|2021-12-17 20:30:00|681.01|678.81|674.67|672.47|682.51|680.31|668.37|666.17|0
1639773300000|2021-12-17 20:35:00|674.25|672.05|676.38|674.18|677.24|675.04|671.05|668.85|0
1639773600000|2021-12-17 20:40:00|676.59|674.39|678.73|676.53|682.37|680.17|674.67|672.47|0
1639773900000|2021-12-17 20:45:00|677.87|675.67|667.41|665.21|679.16|676.96|667.41|665.21|0
1639774200000|2021-12-17 20:50:00|668.58|666.38|669.06|666.86|672.04|669.84|661.98|659.78|0
1639774500000|2021-12-17 20:55:00|669.49|667.29|667.31|665.11|677.37|675.17|666.67|664.47|0
1639774800000|2021-12-17 21:00:00|665.18|662.98|671.14|668.94|671.14|668.94|664.12|661.92|0
1639775100000|2021-12-17 21:05:00|670.93|668.73|671.99|669.79|673.91|671.71|669.65|667.45|0
1639775400000|2021-12-17 21:10:00|671.78|669.58|672.42|670.22|673.27|671.07|671.14|668.94|0
1639987500000|2021-12-20 08:05:00|620.13|617.93|620.95|618.75|625.26|623.06|619.31|617.11|0
1639987800000|2021-12-20 08:10:00|620.43|618.23|618.69|616.49|621.97|619.77|617.26|615.06|0
1639988100000|2021-12-20 08:15:00|618.28|616.08|622.27|620.07|622.79|620.59|617.67|615.47|0
1639988400000|2021-12-20 08:20:00|622.38|620.18|617.46|615.26|623.61|621.41|613.99|611.79|0
1639988700000|2021-12-20 08:25:00|617.05|614.85|623.81|621.61|624.63|622.43|617.05|614.85|0
1639989000000|2021-12-20 08:30:00|624.83|622.63|621.96|619.76|624.83|622.63|620.42|618.22|0
1639989300000|2021-12-20 08:35:00|621.65|619.45|614.07|611.87|624.01|621.81|613.57|611.37|0
1639989600000|2021-12-20 08:40:00|613.87|611.67|616.22|614.02|616.63|614.43|609.38|607.18|0
1639989900000|2021-12-20 08:45:00|615.91|613.71|615.99|613.79|617.24|615.04|614.17|611.97|0
1639990200000|2021-12-20 08:50:00|615.79|613.59|612.21|610.01|615.99|613.79|610.69|608.49|0
1639990500000|2021-12-20 08:55:00|611.8|609.6|614.18|611.98|614.48|612.28|609.15|606.95|0
1639990800000|2021-12-20 09:00:00|613.97|611.77|610.71|608.51|614.79|612.59|609.9|607.7|0
1639991100000|2021-12-20 09:05:00|610.31|608.11|608.17|605.97|610.31|608.11|606.25|604.05|0
1639991400000|2021-12-20 09:10:00|608.07|605.87|606.44|604.24|610.71|608.51|606.24|604.04|0
1639991700000|2021-12-20 09:15:00|606.04|603.84|609.16|606.96|609.27|607.07|605.83|603.63|0
1639992000000|2021-12-20 09:20:00|609.06|606.86|608.86|606.66|611.49|609.29|606.93|604.73|0
1639992300000|2021-12-20 09:25:00|609.47|607.27|610.07|607.87|610.68|608.48|607.64|605.44|0
1639992600000|2021-12-20 09:30:00|609.87|607.67|613.72|611.52|615.14|612.94|609.76|607.56|0
1639992900000|2021-12-20 09:35:00|613.61|611.41|613.11|610.91|616.16|613.96|612.39|610.19|0
1639993200000|2021-12-20 09:40:00|613.41|611.21|615.54|613.34|616.36|614.16|613.31|611.11|0
1639993500000|2021-12-20 09:45:00|615.13|612.93|615.02|612.82|615.54|613.34|613.51|611.31|0
1639993800000|2021-12-20 09:50:00|613.91|611.71|611.88|609.68|613.91|611.71|610.96|608.76|0
1639994100000|2021-12-20 09:55:00|611.67|609.47|618.38|616.18|618.38|616.18|611.06|608.86|0
1639994400000|2021-12-20 10:00:00|618.18|615.98|621.43|619.23|623.27|621.07|618.18|615.98|0
1639994700000|2021-12-20 10:05:00|622.05|619.85|623.77|621.57|625.72|623.52|622.05|619.85|0
1639995000000|2021-12-20 10:10:00|624.09|621.89|625.31|623.11|626.54|624.34|623.77|621.57|0
1639995300000|2021-12-20 10:15:00|625.51|623.31|623.32|621.12|625.92|623.72|621.06|618.86|0
1639995600000|2021-12-20 10:20:00|623.11|620.91|623.11|620.91|624.86|622.66|621.47|619.27|0
1639995900000|2021-12-20 10:25:00|623.42|621.22|622.29|620.09|623.52|621.32|621.56|619.36|0
1639996200000|2021-12-20 10:30:00|622.49|620.29|619.41|617.21|623.31|621.11|618.38|616.18|0
1639996500000|2021-12-20 10:35:00|619.51|617.31|620.43|618.23|621.66|619.46|619.51|617.31|0
1639996800000|2021-12-20 10:40:00|620.63|618.43|622.69|620.49|623.2|621|618.99|616.79|0
1639997100000|2021-12-20 10:45:00|622.27|620.07|625.97|623.77|625.97|623.77|622.07|619.87|0
1639997400000|2021-12-20 10:50:00|626.18|623.98|627.21|625.01|627.21|625.01|624.33|622.13|0
1639997700000|2021-12-20 10:55:00|627.92|625.72|626.07|623.87|628.54|626.34|625.86|623.66|0
1639998000000|2021-12-20 11:00:00|626.17|623.97|621.85|619.65|626.58|624.38|621.85|619.65|0
1639998300000|2021-12-20 11:05:00|621.64|619.44|625.75|623.55|626.17|623.97|621.23|619.03|0
1639998600000|2021-12-20 11:10:00|625.55|623.35|626.06|623.86|627.4|625.2|623.9|621.7|0
1639998900000|2021-12-20 11:15:00|626.37|624.17|623.48|621.28|626.47|624.27|622.97|620.77|0
1639999200000|2021-12-20 11:20:00|623.28|621.08|626.57|624.37|626.57|624.37|622.96|620.76|0
1639999500000|2021-12-20 11:25:00|626.36|624.16|627.17|624.97|627.38|625.18|625.94|623.74|0
1639999800000|2021-12-20 11:30:00|626.76|624.56|628.41|626.21|630.16|627.96|626.14|623.94|0
1640000100000|2021-12-20 11:35:00|628.61|626.41|626.75|624.55|630.06|627.86|626.55|624.35|0
1640000400000|2021-12-20 11:40:00|626.65|624.45|626.34|624.14|627.58|625.38|626.14|623.94|0
1640000700000|2021-12-20 11:45:00|626.54|624.34|625.51|623.31|627.99|625.79|625.3|623.1|0
1640001000000|2021-12-20 11:50:00|625.3|623.1|626.74|624.54|627.36|625.16|624.89|622.69|0
1640001300000|2021-12-20 11:55:00|627.36|625.16|632.52|630.32|632.52|630.32|626.95|624.75|0
1640001600000|2021-12-20 12:00:00|632.93|630.73|632.93|630.73|636.03|633.83|632.31|630.11|0
1640001900000|2021-12-20 12:05:00|633.13|630.93|634.52|632.32|636.18|633.98|632.24|630.04|0
1640002200000|2021-12-20 12:10:00|634.31|632.11|631.87|629.67|634.52|632.32|631.46|629.26|0
1640002500000|2021-12-20 12:15:00|631.66|629.46|627.11|624.91|631.87|629.67|626.9|624.7|0
1640002800000|2021-12-20 12:20:00|627.31|625.11|629.54|627.34|630.26|628.06|626.49|624.29|0
1640003100000|2021-12-20 12:25:00|629.33|627.13|627.47|625.27|630.36|628.16|627.26|625.06|0
1640003400000|2021-12-20 12:30:00|627.26|625.06|629.32|627.12|629.53|627.33|626.85|624.65|0
1640003700000|2021-12-20 12:35:00|629.53|627.33|629.32|627.12|629.94|627.74|627.88|625.68|0
1640004000000|2021-12-20 12:40:00|629.53|627.33|628.9|626.7|630.56|628.36|628.7|626.5|0
1640004300000|2021-12-20 12:45:00|629.11|626.91|626.42|624.22|629.21|627.01|625.8|623.6|0
1640004600000|2021-12-20 12:50:00|626.63|624.43|625.18|622.98|627.87|625.67|624.56|622.36|0
1640004900000|2021-12-20 12:55:00|625.07|622.87|623.12|620.92|626.42|624.22|622.91|620.71|0
1640005200000|2021-12-20 13:00:00|623.73|621.53|624.35|622.15|625.8|623.6|622.7|620.5|0
1640005500000|2021-12-20 13:05:00|624.56|622.36|622.29|620.09|625.79|623.59|621.87|619.67|0
1640005800000|2021-12-20 13:10:00|622.49|620.29|621.46|619.26|622.9|620.7|620.02|617.82|0
1640006100000|2021-12-20 13:15:00|621.25|619.05|620.43|618.23|622.17|619.97|620.02|617.82|0
1640006400000|2021-12-20 13:20:00|620.52|618.32|623.51|621.31|623.51|621.31|620.52|618.32|0
1640006700000|2021-12-20 13:25:00|623.3|621.1|621.24|619.04|623.92|621.72|621.24|619.04|0
1640007000000|2021-12-20 13:30:00|620.83|618.63|621.86|619.66|621.86|619.66|619.39|617.19|0
1640007300000|2021-12-20 13:35:00|622.06|619.86|621.85|619.65|622.89|620.69|620.21|618.01|0
1640007600000|2021-12-20 13:40:00|621.65|619.45|621.03|618.83|622.67|620.47|620.41|618.21|0
1640007900000|2021-12-20 13:45:00|621.44|619.24|620.61|618.41|622.26|620.06|619.99|617.79|0
1640008200000|2021-12-20 13:50:00|620.4|618.2|622.25|620.05|622.25|620.05|618.96|616.76|0
1640008500000|2021-12-20 13:55:00|622.46|620.26|622.25|620.05|624.52|622.32|622.25|620.05|0
1640008800000|2021-12-20 14:00:00|622.56|620.36|624.72|622.52|624.93|622.73|622.04|619.84|0
1640009100000|2021-12-20 14:05:00|625.34|623.14|626.56|624.36|626.56|624.36|623.59|621.39|0
1640009400000|2021-12-20 14:10:00|626.55|624.35|627.92|625.72|627.92|625.72|625.86|623.66|0
1640009700000|2021-12-20 14:15:00|627.51|625.31|627.3|625.1|628.34|626.14|626.06|623.86|0
1640010000000|2021-12-20 14:20:00|627.51|625.31|628.33|626.13|628.95|626.75|627.3|625.1|0
1640010300000|2021-12-20 14:25:00|628.12|625.92|624.2|622|628.12|625.92|623.38|621.18|0
1640010600000|2021-12-20 14:30:00|622.65|620.45|623.37|621.17|625.85|623.65|618.02|615.82|0
1640010900000|2021-12-20 14:35:00|621.93|619.73|626.35|624.15|627.17|624.97|620.28|618.08|0
1640011200000|2021-12-20 14:40:00|625.11|622.91|621.86|619.66|625.11|622.91|611.96|609.76|0
1640011500000|2021-12-20 14:45:00|621.65|619.45|610.76|608.56|622.06|619.86|610.76|608.56|0
1640011800000|2021-12-20 14:50:00|610.86|608.66|614.16|611.96|614.16|611.96|608.51|606.31|0
1640012100000|2021-12-20 14:55:00|613.54|611.34|621.75|619.55|624.74|622.54|613.44|611.24|0
1640012400000|2021-12-20 15:00:00|621.45|619.25|617.37|615.17|622.72|620.52|616.23|614.03|0
1640012700000|2021-12-20 15:05:00|617.46|615.26|612.13|609.93|619.42|617.22|609.78|607.58|0
1640013000000|2021-12-20 15:10:00|612.64|610.44|610.69|608.49|612.85|610.65|608.34|606.14|0
1640013300000|2021-12-20 15:15:00|610.59|608.39|616.94|614.74|619.62|617.42|608.75|606.55|0
1640013600000|2021-12-20 15:20:00|617.35|615.15|608.95|606.75|619.41|617.21|608.34|606.14|0
1640013900000|2021-12-20 15:25:00|609.16|606.96|605.67|603.47|612.65|610.45|604.65|602.45|0
1640014200000|2021-12-20 15:30:00|605.47|603.27|607.31|605.11|607.51|605.31|602.81|600.61|0
1640014500000|2021-12-20 15:35:00|606.69|604.49|610|607.8|612.64|610.44|605.87|603.67|0
1640014800000|2021-12-20 15:40:00|609.8|607.6|610.77|608.57|610.77|608.57|606.87|604.67|0
1640015100000|2021-12-20 15:45:00|610.97|608.77|603.78|601.58|611.18|608.98|603.58|601.38|0
1640015400000|2021-12-20 15:50:00|603.99|601.79|601.94|599.74|605.32|603.12|600.51|598.31|0
1640015700000|2021-12-20 15:55:00|601.73|599.53|600.71|598.51|604.39|602.19|598.46|596.26|0
1640016000000|2021-12-20 16:00:00|600.8|598.6|596.71|594.51|601.93|599.73|596.62|594.42|0
1640016300000|2021-12-20 16:05:00|596.82|594.62|600.9|598.7|600.9|598.7|596.82|594.62|0
1640016600000|2021-12-20 16:10:00|600.49|598.29|598.04|595.84|602.13|599.93|597.22|595.02|0
1640016900000|2021-12-20 16:15:00|597.43|595.23|602.12|599.92|602.12|599.92|595.79|593.59|0
1640017200000|2021-12-20 16:20:00|601.71|599.51|604.58|602.38|604.99|602.79|599.26|597.06|0
1640017500000|2021-12-20 16:25:00|604.37|602.17|599.66|597.46|604.37|602.17|599.26|597.06|0
1640017800000|2021-12-20 16:30:00|599.56|597.36|596.8|594.6|602.12|599.92|595.37|593.17|0
1640018100000|2021-12-20 16:35:00|597.41|595.21|599.94|597.74|600.35|598.15|594.35|592.15|0
1640018400000|2021-12-20 16:40:00|600.15|597.95|602.39|600.19|602.79|600.59|597.5|595.3|0
1640018700000|2021-12-20 16:45:00|602.18|599.98|601.57|599.37|602.18|599.98|598.2|596|0
1640019000000|2021-12-20 16:50:00|601.97|599.77|609.33|607.13|610.55|608.35|601.97|599.77|0
1640019300000|2021-12-20 16:55:00|609.53|607.33|610.14|607.94|610.35|608.15|606.87|604.67|0
1640019600000|2021-12-20 17:00:00|610.35|608.15|610.96|608.76|611.37|609.17|607.07|604.87|0
1640019900000|2021-12-20 17:05:00|610.65|608.45|607.68|605.48|610.65|608.45|607.06|604.86|0
1640020200000|2021-12-20 17:10:00|608.09|605.89|605.63|603.43|610.34|608.14|605.43|603.23|0
1640020500000|2021-12-20 17:15:00|605.43|603.23|613|610.8|615.15|612.95|605.22|603.02|0
1640020800000|2021-12-20 17:20:00|613.61|611.41|608.49|606.29|613.61|611.41|608.08|605.88|0
1640021100000|2021-12-20 17:25:00|608.69|606.49|610.12|607.92|610.94|608.74|608.48|606.28|0
1640021400000|2021-12-20 17:30:00|609.51|607.31|602.96|600.76|609.92|607.72|602.35|600.15|0
1640021700000|2021-12-20 17:35:00|602.76|600.56|604.18|601.98|605.41|603.21|601.74|599.54|0
1640022000000|2021-12-20 17:40:00|603.98|601.78|604.59|602.39|605.81|603.61|603.16|600.96|0
1640022300000|2021-12-20 17:45:00|603.97|601.77|604.79|602.59|606.02|603.82|602.55|600.35|0
1640022600000|2021-12-20 17:50:00|604.99|602.79|606.83|604.63|608.26|606.06|603.36|601.16|0
1640022900000|2021-12-20 17:55:00|606.42|604.22|599.45|597.25|606.76|604.56|598.84|596.64|0
1640023200000|2021-12-20 18:00:00|599.25|597.05|597.61|595.41|600.27|598.07|597.2|595|0
1640023500000|2021-12-20 18:05:00|597.81|595.61|604.1|601.9|604.1|601.9|597.81|595.61|0
1640023800000|2021-12-20 18:10:00|603.89|601.69|606.55|604.35|607.17|604.97|602.25|600.05|0
1640024100000|2021-12-20 18:15:00|606.14|603.94|605.32|603.12|607.99|605.79|604.91|602.71|0
1640024400000|2021-12-20 18:20:00|605.12|602.92|605.52|603.32|607.16|604.96|604.09|601.89|0
1640024700000|2021-12-20 18:25:00|605.32|603.12|606.34|604.14|607.16|604.96|604.91|602.71|0
1640025000000|2021-12-20 18:30:00|606.54|604.34|602.85|600.65|608.18|605.98|602.44|600.24|0
1640025300000|2021-12-20 18:35:00|603.06|600.86|611.77|609.57|611.77|609.57|603.06|600.86|0
1640025600000|2021-12-20 18:40:00|612.08|609.88|613.11|610.91|617.23|615.03|611.67|609.47|0
1640025900000|2021-12-20 18:45:00|612.69|610.49|610.28|608.08|614.55|612.35|608.32|606.12|0
1640026200000|2021-12-20 18:50:00|610.07|607.87|612.55|610.35|612.55|610.35|606.97|604.77|0
1640026500000|2021-12-20 18:55:00|612.35|610.15|609.86|607.66|615.25|613.05|608.62|606.42|0
1640026800000|2021-12-20 19:00:00|610.27|608.07|611.1|608.9|613.79|611.59|609.03|606.83|0
1640027100000|2021-12-20 19:05:00|611.3|609.1|615.24|613.04|615.65|613.45|611.3|609.1|0
1640027400000|2021-12-20 19:10:00|614.62|612.42|613.37|611.17|615.24|613.04|612.75|610.55|0
1640027700000|2021-12-20 19:15:00|613.99|611.79|617.1|614.9|617.93|615.73|613.99|611.79|0
1640028000000|2021-12-20 19:20:00|617.31|615.11|612.78|610.58|618.73|616.53|612.78|610.58|0
1640028300000|2021-12-20 19:25:00|612.58|610.38|610.29|608.09|613.41|611.21|609.05|606.85|0
1640028600000|2021-12-20 19:30:00|610.08|607.88|606.56|604.36|610.91|608.71|605.94|603.74|0
1640028900000|2021-12-20 19:35:00|606.77|604.57|607.38|605.18|608.42|606.22|604.9|602.7|0
1640029200000|2021-12-20 19:40:00|608|605.8|608.83|606.63|609.66|607.46|606.55|604.35|0
1640029500000|2021-12-20 19:45:00|609.04|606.84|609.45|607.25|609.87|607.67|606.96|604.76|0
1640029800000|2021-12-20 19:50:00|609.66|607.46|613.8|611.6|614.63|612.43|609.45|607.25|0
1640030100000|2021-12-20 19:55:00|613.59|611.39|610.69|608.49|616.5|614.3|609.65|607.45|0
1640030400000|2021-12-20 20:00:00|610.89|608.69|613.8|611.6|616.5|614.3|610.89|608.69|0
1640030700000|2021-12-20 20:05:00|614.1|611.9|614.21|612.01|615.76|613.56|611.72|609.52|0
1640031000000|2021-12-20 20:10:00|614.42|612.22|611.09|608.89|616.28|614.08|611.09|608.89|0
1640031300000|2021-12-20 20:15:00|611.92|609.72|615.45|613.25|618.15|615.95|611.09|608.89|0
1640031600000|2021-12-20 20:20:00|615.86|613.66|613.99|611.79|620.86|618.66|613.16|610.96|0
1640031900000|2021-12-20 20:25:00|614.2|612|617.11|614.91|618.56|616.36|613.78|611.58|0
1640032200000|2021-12-20 20:30:00|616.9|614.7|610.66|608.46|616.9|614.7|610.45|608.25|0
1640032500000|2021-12-20 20:35:00|610.45|608.25|613.15|610.95|613.15|610.95|609.62|607.42|0
1640032800000|2021-12-20 20:40:00|612.63|610.43|613.15|610.95|616.68|614.48|612.32|610.12|0
1640033100000|2021-12-20 20:45:00|612.73|610.53|614.6|612.4|617.51|615.31|611.28|609.08|0
1640033400000|2021-12-20 20:50:00|618.34|616.14|619.17|616.97|623.76|621.56|618.34|616.14|0
1640033700000|2021-12-20 20:55:00|619.38|617.18|621.88|619.68|625.64|623.44|619.38|617.18|0
1640034000000|2021-12-20 21:00:00|623.13|620.93|622.71|620.51|623.13|620.93|619.38|617.18|0
1640034300000|2021-12-20 21:05:00|622.29|620.09|627.1|624.9|627.1|624.9|621.88|619.68|0
1640034600000|2021-12-20 21:10:00|627.52|625.32|632.12|629.92|632.12|629.92|627.52|625.32|0
1640034900000|2021-12-20 21:15:00|631.06|628.46|633.37|630.77|633.58|630.98|630.22|627.62|0
1640035200000|2021-12-20 21:20:00|633.16|630.56|632.11|629.51|633.16|630.56|631.69|629.09|0
1640035500000|2021-12-20 21:25:00|632.32|629.72|632.73|630.13|633.36|630.76|631.79|629.19|0
1640035800000|2021-12-20 21:30:00|632.94|630.34|632.1|629.5|633.57|630.97|632.1|629.5|0
1640036100000|2021-12-20 21:35:00|632.31|629.71|632.83|630.23|632.94|630.34|632.1|629.5|0
1640036400000|2021-12-20 21:40:00|632.94|630.34|631.88|629.28|633.14|630.54|631.68|629.08|0
1640036700000|2021-12-20 21:45:00|632.51|629.91|631.88|629.28|632.51|629.91|631.67|629.07|0
1640037000000|2021-12-20 21:50:00|631.67|629.07|631.04|628.44|631.88|629.28|630.83|628.23|0
1640037300000|2021-12-20 21:55:00|631.25|628.65|631.14|628.54|631.25|628.65|630.83|628.23|0
1640037600000|2021-12-20 22:00:00|631.11|628.51|631.2|628.6|631.42|628.82|630.92|628.32|0
1640037900000|2021-12-20 22:05:00|631.23|628.63|631.32|628.72|631.32|628.72|631.17|628.57|0
1640038200000|2021-12-20 22:10:00|631.29|628.69|631.19|628.59|631.45|628.85|631.17|628.57|0
1640038500000|2021-12-20 22:15:00|631.13|628.53|631.16|628.56|631.32|628.72|631.13|628.53|0
1640038800000|2021-12-20 22:20:00|631.31|628.71|631.31|628.71|631.31|628.71|631.09|628.49|0
1640039100000|2021-12-20 22:25:00|631.09|628.49|631.34|628.74|631.65|629.05|631.09|628.49|0
1640039400000|2021-12-20 22:30:00|631.31|628.71|631.18|628.58|631.31|628.71|631.18|628.58|0
1640039700000|2021-12-20 22:35:00|631.15|628.55|631.12|628.52|631.15|628.55|631.12|628.52|0
1640040000000|2021-12-20 22:40:00|631.08|628.48|631.27|628.67|631.27|628.67|631.08|628.48|0
1640040300000|2021-12-20 22:45:00|631.39|628.79|631.26|628.66|631.39|628.79|631.26|628.66|0
1640040600000|2021-12-20 22:50:00|631.3|628.7|631.57|628.97|631.6|629|631.26|628.66|0
1640040900000|2021-12-20 22:55:00|631.26|628.66|631.53|628.93|631.53|628.93|631.14|628.54|0
1640041200000|2021-12-20 23:00:00|631.52|628.92|630.99|628.39|634.56|631.96|630.99|628.39|0
1640041500000|2021-12-20 23:05:00|631.51|628.91|632.25|629.65|632.46|629.86|630.99|628.39|0
1640041800000|2021-12-20 23:10:00|632.04|629.44|632.04|629.44|632.88|630.28|631.41|628.81|0
1640042100000|2021-12-20 23:15:00|632.46|629.86|633.71|631.11|633.92|631.32|630.57|627.97|0
1640042400000|2021-12-20 23:20:00|633.92|631.32|635.6|633|635.6|633|633.29|630.69|0
1640042700000|2021-12-20 23:25:00|635.49|632.89|636.23|633.63|636.44|633.84|635.39|632.79|0
1640043000000|2021-12-20 23:30:00|636.44|633.84|636.85|634.25|637.17|634.57|636.44|633.84|0
1640043300000|2021-12-20 23:35:00|637.07|634.47|638.75|636.15|639.38|636.78|636.85|634.25|0
1640043600000|2021-12-20 23:40:00|638.96|636.36|640.01|637.41|640.22|637.62|638.32|635.72|0
1640043900000|2021-12-20 23:45:00|640.11|637.51|638.95|636.35|640.64|638.04|637.9|635.3|0
1640044200000|2021-12-20 23:50:00|638.74|636.14|637.68|635.08|638.84|636.24|637.26|634.66|0
1640044500000|2021-12-20 23:55:00|637.89|635.29|638.73|636.13|639.37|636.77|637.47|634.87|0
1640044800000|2021-12-21 00:00:00|638.83|636.23|636.2|633.6|639.36|636.76|636|633.4|0
1640045100000|2021-12-21 00:05:00|636.52|633.92|636.83|634.23|637.67|635.07|636.2|633.6|0
1640045400000|2021-12-21 00:10:00|636.72|634.12|638.09|635.49|638.51|635.91|636.2|633.6|0
1640045700000|2021-12-21 00:15:00|637.88|635.28|636.2|633.6|638.09|635.49|635.56|632.96|0
1640046000000|2021-12-21 00:20:00|636.41|633.81|634.09|631.49|636.62|634.02|633.88|631.28|0
1640046300000|2021-12-21 00:25:00|633.98|631.38|632.83|630.23|635.35|632.75|632.83|630.23|0
1640046600000|2021-12-21 00:30:00|633.04|630.44|632.82|630.22|633.67|631.07|631.57|628.97|0
1640046900000|2021-12-21 00:35:00|633.03|630.43|635.97|633.37|636.81|634.21|632.82|630.22|0
1640047200000|2021-12-21 00:40:00|635.86|633.26|636.6|634|637.23|634.63|635.76|633.16|0
1640047500000|2021-12-21 00:45:00|636.81|634.21|634.91|632.31|637.23|634.63|634.91|632.31|0
1640047800000|2021-12-21 00:50:00|634.7|632.1|634.91|632.31|635.96|633.36|634.7|632.1|0
1640048100000|2021-12-21 00:55:00|634.7|632.1|634.7|632.1|635.33|632.73|634.38|631.78|0
1640048400000|2021-12-21 01:00:00|635.22|632.62|629.87|627.27|635.54|632.94|628.19|625.59|0
1640048700000|2021-12-21 01:05:00|630.08|627.48|630.7|628.1|631.96|629.36|629.76|627.16|0
1640049000000|2021-12-21 01:10:00|631.01|628.41|632.9|630.3|634.06|631.46|631.01|628.41|0
1640049300000|2021-12-21 01:15:00|633.22|630.62|632.79|630.19|634.27|631.67|632.79|630.19|0
1640049600000|2021-12-21 01:20:00|632.9|630.3|632.37|629.77|635.1|632.5|632.37|629.77|0
1640049900000|2021-12-21 01:25:00|632.16|629.56|635.1|632.5|635.52|632.92|631.95|629.35|0
1640050200000|2021-12-21 01:30:00|634.68|632.08|639.94|637.34|640.15|637.55|634.68|632.08|0
1640050500000|2021-12-21 01:35:00|639.83|637.23|641.41|638.81|643.94|641.34|639.3|636.7|0
1640050800000|2021-12-21 01:40:00|641.2|638.6|643.41|640.81|643.94|641.34|640.99|638.39|0
1640051100000|2021-12-21 01:45:00|643.3|640.7|643.93|641.33|644.57|641.97|642.67|640.07|0
1640051400000|2021-12-21 01:50:00|643.82|641.22|644.78|642.18|645.2|642.6|643.51|640.91|0
1640051700000|2021-12-21 01:55:00|644.88|642.28|643.28|640.68|644.99|642.39|643.07|640.47|0
1640052000000|2021-12-21 02:00:00|643.07|640.47|643.07|640.47|643.71|641.11|642.43|639.83|0
1640052300000|2021-12-21 02:05:00|642.96|640.36|642.22|639.62|643.7|641.1|641.8|639.2|0
1640052600000|2021-12-21 02:10:00|642.43|639.83|641.89|639.29|642.64|640.04|641.58|638.98|0
1640052900000|2021-12-21 02:15:00|641.79|639.19|641.26|638.66|642.43|639.83|640.31|637.71|0
1640053200000|2021-12-21 02:20:00|640.94|638.34|641.36|638.76|642|639.4|640.94|638.34|0
1640053500000|2021-12-21 02:25:00|641.25|638.65|641.15|638.55|641.89|639.29|640.94|638.34|0
1640053800000|2021-12-21 02:30:00|641.25|638.65|641.46|638.86|641.78|639.18|640.09|637.49|0
1640054100000|2021-12-21 02:35:00|641.57|638.97|639.66|637.06|641.78|639.18|639.66|637.06|0
1640054400000|2021-12-21 02:40:00|639.77|637.17|636.29|633.69|640.09|637.49|636.29|633.69|0
1640054700000|2021-12-21 02:45:00|636.18|633.58|638.6|636|638.7|636.1|636.18|633.58|0
1640055000000|2021-12-21 02:50:00|638.7|636.1|639.44|636.84|640.08|637.48|638.7|636.1|0
1640055300000|2021-12-21 02:55:00|639.23|636.63|639.02|636.42|640.08|637.48|639.02|636.42|0
1640055600000|2021-12-21 03:00:00|638.81|636.21|642.18|639.58|642.61|640.01|638.81|636.21|0
1640055900000|2021-12-21 03:05:00|642.29|639.69|640.91|638.31|642.29|639.69|640.49|637.89|0
1640056200000|2021-12-21 03:10:00|641.12|638.52|641.76|639.16|641.97|639.37|640.7|638.1|0
1640056500000|2021-12-21 03:15:00|641.86|639.26|645.56|642.96|647.05|644.45|641.86|639.26|0
1640056800000|2021-12-21 03:20:00|645.45|642.85|645.13|642.53|645.87|643.27|644.92|642.32|0
1640057100000|2021-12-21 03:25:00|645.24|642.64|644.07|641.47|645.56|642.96|643.65|641.05|0
1640057400000|2021-12-21 03:30:00|644.17|641.57|643.65|641.05|644.71|642.11|643.65|641.05|0
1640057700000|2021-12-21 03:35:00|643.43|640.83|644.07|641.47|644.7|642.1|643.43|640.83|0
1640058000000|2021-12-21 03:40:00|644.28|641.68|643.85|641.25|644.28|641.68|643.64|641.04|0
1640058300000|2021-12-21 03:45:00|643.95|641.35|642.47|639.87|643.95|641.35|641.95|639.35|0
1640058600000|2021-12-21 03:50:00|642.58|639.98|644.58|641.98|644.69|642.09|642.37|639.77|0
1640058900000|2021-12-21 03:55:00|644.48|641.88|644.37|641.77|644.9|642.3|644.05|641.45|0
1640059200000|2021-12-21 04:00:00|644.27|641.67|643.84|641.24|644.27|641.67|643.42|640.82|0
1640059500000|2021-12-21 04:05:00|643.63|641.03|642.99|640.39|644.69|642.09|642.88|640.28|0
1640059800000|2021-12-21 04:10:00|643.2|640.6|644.05|641.45|644.05|641.45|642.57|639.97|0
1640060100000|2021-12-21 04:15:00|644.04|641.44|643.2|640.6|644.04|641.44|643.09|640.49|0
1640060400000|2021-12-21 04:20:00|642.98|640.38|644.04|641.44|644.04|641.44|642.35|639.75|0
1640060700000|2021-12-21 04:25:00|644.25|641.65|645.09|642.49|645.2|642.6|643.61|641.01|0
1640061000000|2021-12-21 04:30:00|645.2|642.6|644.67|642.07|645.52|642.92|644.67|642.07|0
1640061300000|2021-12-21 04:35:00|644.46|641.86|644.66|642.06|644.88|642.28|644.24|641.64|0
1640061600000|2021-12-21 04:40:00|644.45|641.85|644.66|642.06|645.72|643.12|644.24|641.64|0
1640061900000|2021-12-21 04:45:00|644.76|642.16|645.51|642.91|645.61|643.01|644.02|641.42|0
1640062200000|2021-12-21 04:50:00|645.4|642.8|645.71|643.11|645.82|643.22|645.08|642.48|0
1640062500000|2021-12-21 04:55:00|645.6|643|644.86|642.26|645.71|643.11|644.86|642.26|0
1640062800000|2021-12-21 05:00:00|645.08|642.48|647.83|645.23|649.53|646.93|645.08|642.48|0
1640063100000|2021-12-21 05:05:00|647.93|645.33|649.1|646.5|649.1|646.5|647.4|644.8|0
1640063400000|2021-12-21 05:10:00|648.89|646.29|649.52|646.92|649.73|647.13|648.04|645.44|0
1640063700000|2021-12-21 05:15:00|649.31|646.71|649.19|646.59|649.73|647.13|648.67|646.07|0
1640064000000|2021-12-21 05:20:00|649.41|646.81|649.94|647.34|649.94|647.34|648.45|645.85|0
1640064300000|2021-12-21 05:25:00|649.72|647.12|649.19|646.59|649.94|647.34|649.09|646.49|0
1640064600000|2021-12-21 05:30:00|649.08|646.48|649.51|646.91|649.61|647.01|648.66|646.06|0
1640064900000|2021-12-21 05:35:00|649.29|646.69|649.29|646.69|649.29|646.69|648.44|645.84|0
1640065200000|2021-12-21 05:40:00|649.5|646.9|650.45|647.85|650.56|647.96|649.29|646.69|0
1640065500000|2021-12-21 05:45:00|650.35|647.75|651.2|648.6|651.2|648.6|649.92|647.32|0
1640065800000|2021-12-21 05:50:00|650.98|648.38|650.56|647.96|651.62|649.02|650.56|647.96|0
1640066100000|2021-12-21 05:55:00|650.34|647.74|651.4|648.8|651.62|649.02|650.34|647.74|0
1640066400000|2021-12-21 06:00:00|651.19|648.59|653.1|650.5|653.31|650.71|650.87|648.27|0
1640066700000|2021-12-21 06:05:00|653.31|650.71|651.82|649.22|653.31|650.71|651.4|648.8|0
1640067000000|2021-12-21 06:10:00|651.61|649.01|652.46|649.86|652.46|649.86|651.18|648.58|0
1640067300000|2021-12-21 06:15:00|652.24|649.64|653.3|650.7|653.52|650.92|652.24|649.64|0
1640067600000|2021-12-21 06:20:00|653.52|650.92|652.66|650.06|653.52|650.92|652.45|649.85|0
1640067900000|2021-12-21 06:25:00|652.76|650.16|650.32|647.72|652.87|650.27|650.32|647.72|0
1640068200000|2021-12-21 06:30:00|650.53|647.93|651.7|649.1|652.23|649.63|650.42|647.82|0
1640068500000|2021-12-21 06:35:00|651.59|648.99|651.8|649.2|652.54|649.94|651.59|648.99|0
1640068800000|2021-12-21 06:40:00|651.59|648.99|652.22|649.62|652.33|649.73|650.95|648.35|0
1640069100000|2021-12-21 06:45:00|652.33|649.73|654.14|651.54|654.14|651.54|651.69|649.09|0
1640069400000|2021-12-21 06:50:00|653.92|651.32|656.9|654.3|656.9|654.3|653.92|651.32|0
1640069700000|2021-12-21 06:55:00|657.11|654.51|656.26|653.66|657.11|654.51|655.94|653.34|0
1640070000000|2021-12-21 07:00:00|656.04|653.44|652.85|650.25|656.04|653.44|652.64|650.04|0
1640070300000|2021-12-21 07:05:00|652.64|650.04|654.97|652.37|655.08|652.48|652.21|649.61|0
1640070600000|2021-12-21 07:10:00|655.19|652.59|654.97|652.37|655.4|652.8|653.91|651.31|0
1640070900000|2021-12-21 07:15:00|654.76|652.16|654.54|651.94|656.67|654.07|654.33|651.73|0
1640071200000|2021-12-21 07:20:00|654.33|651.73|653.69|651.09|654.54|651.94|652.63|650.03|0
1640071500000|2021-12-21 07:25:00|653.9|651.3|654.96|652.36|654.96|652.36|652.41|649.81|0
1640071800000|2021-12-21 07:30:00|654.85|652.25|650.6|648|654.85|652.25|650.28|647.68|0
1640072100000|2021-12-21 07:35:00|650.49|647.89|652.08|649.48|652.62|650.02|650.28|647.68|0
1640072400000|2021-12-21 07:40:00|652.19|649.59|649.85|647.25|652.4|649.8|648.58|645.98|0
1640072700000|2021-12-21 07:45:00|649.32|646.72|648.15|645.55|649.85|647.25|646.45|643.85|0
1640073000000|2021-12-21 07:50:00|648.36|645.76|647.3|644.7|649|646.4|646.45|643.85|0
1640073300000|2021-12-21 07:55:00|647.19|644.59|647.72|645.12|648.36|645.76|646.02|643.42|0
1640073600000|2021-12-21 08:00:00|646.66|644.06|642.95|640.35|646.66|644.06|640.52|637.92|0
1640073900000|2021-12-21 08:05:00|642.64|640.44|643.28|641.08|644.97|642.77|641.37|639.17|0
1640074200000|2021-12-21 08:10:00|643.91|641.71|645.39|643.19|645.6|643.4|641.79|639.59|0
1640074500000|2021-12-21 08:15:00|644.86|642.66|643.06|640.86|645.18|642.98|641.58|639.38|0
1640074800000|2021-12-21 08:20:00|642.95|640.75|642.56|640.36|646.72|644.52|641.37|639.17|0
1640075100000|2021-12-21 08:25:00|642.35|640.15|638.75|636.55|642.35|640.15|638.33|636.13|0
1640075400000|2021-12-21 08:30:00|638.54|636.34|638.48|636.28|639.81|637.61|635.79|633.59|0
1640075700000|2021-12-21 08:35:00|638.58|636.38|641.86|639.66|641.86|639.66|638.48|636.28|0
1640076000000|2021-12-21 08:40:00|641.65|639.45|642.5|640.3|642.71|640.51|640.17|637.97|0
1640076300000|2021-12-21 08:45:00|642.28|640.08|642.71|640.51|644.4|642.2|641.86|639.66|0
1640076600000|2021-12-21 08:50:00|642.81|640.61|643.02|640.82|644.4|642.2|642.28|640.08|0
1640076900000|2021-12-21 08:55:00|642.91|640.71|644.18|641.98|644.61|642.41|642.28|640.08|0
1640077200000|2021-12-21 09:00:00|643.97|641.77|642.7|640.5|644.18|641.98|641.22|639.02|0
1640077500000|2021-12-21 09:05:00|643.33|641.13|646.4|644.2|646.93|644.73|643.01|640.81|0
1640077800000|2021-12-21 09:10:00|646.51|644.31|648.42|646.22|648.84|646.64|646.09|643.89|0
1640078100000|2021-12-21 09:15:00|648.21|646.01|648.42|646.22|649.05|646.85|647.57|645.37|0
1640078400000|2021-12-21 09:20:00|647.99|645.79|647.14|644.94|647.99|645.79|646.72|644.52|0
1640078700000|2021-12-21 09:25:00|647.35|645.15|648.2|646|648.51|646.31|647.14|644.94|0
1640079000000|2021-12-21 09:30:00|648.3|646.1|645.01|642.81|648.41|646.21|644.8|642.6|0
1640079300000|2021-12-21 09:35:00|644.9|642.7|645.86|643.66|647.13|644.93|644.58|642.38|0
1640079600000|2021-12-21 09:40:00|646.07|643.87|643.1|640.9|646.28|644.08|642.88|640.68|0
1640079900000|2021-12-21 09:45:00|642.88|640.68|639.7|637.5|643.31|641.11|639.49|637.29|0
1640080200000|2021-12-21 09:50:00|639.59|637.39|642.03|639.83|642.03|639.83|639.49|637.29|0
1640080500000|2021-12-21 09:55:00|641.82|639.62|639.28|637.08|641.82|639.62|638.43|636.23|0
1640080800000|2021-12-21 10:00:00|639.38|637.18|639.7|637.5|640.12|637.92|637.37|635.17|0
1640081100000|2021-12-21 10:05:00|639.59|637.39|641.39|639.19|641.6|639.4|638.64|636.44|0
1640081400000|2021-12-21 10:10:00|641.28|639.08|642.33|640.13|642.76|640.56|640.75|638.55|0
1640081700000|2021-12-21 10:15:00|642.44|640.24|644.98|642.78|645.51|643.31|642.44|640.24|0
1640082000000|2021-12-21 10:20:00|645.19|642.99|646.04|643.84|646.25|644.05|644.77|642.57|0
1640082300000|2021-12-21 10:25:00|646.25|644.05|643.7|641.5|646.46|644.26|643.49|641.29|0
1640082600000|2021-12-21 10:30:00|643.49|641.29|646.46|644.26|646.46|644.26|643.28|641.08|0
1640082900000|2021-12-21 10:35:00|646.25|644.05|646.67|644.47|648.16|645.96|646.14|643.94|0
1640083200000|2021-12-21 10:40:00|646.88|644.68|645.28|643.08|646.88|644.68|644.97|642.77|0
1640083500000|2021-12-21 10:45:00|645.49|643.29|646.76|644.56|647.72|645.52|644.97|642.77|0
1640083800000|2021-12-21 10:50:00|646.87|644.67|647.08|644.88|647.09|644.89|645.28|643.08|0
1640084100000|2021-12-21 10:55:00|647.29|645.09|648.35|646.15|648.99|646.79|646.45|644.25|0
1640084400000|2021-12-21 11:00:00|648.67|646.47|647.94|645.74|649.63|647.43|647.94|645.74|0
1640084700000|2021-12-21 11:05:00|648.15|645.95|649.21|647.01|649.42|647.22|647.3|645.1|0
1640085000000|2021-12-21 11:10:00|649.42|647.22|650.7|648.5|650.7|648.5|648.36|646.16|0
1640085300000|2021-12-21 11:15:00|650.91|648.71|653.25|651.05|653.68|651.48|650.06|647.86|0
1640085600000|2021-12-21 11:20:00|653.47|651.27|653.04|650.84|654.53|652.33|652.19|649.99|0
1640085900000|2021-12-21 11:25:00|653.25|651.05|657.73|655.53|658.16|655.96|652.82|650.62|0
1640086200000|2021-12-21 11:30:00|657.94|655.74|657.09|654.89|658.59|656.39|656.23|654.03|0
1640086500000|2021-12-21 11:35:00|657.51|655.31|656.66|654.46|658.58|656.38|656.66|654.46|0
1640086800000|2021-12-21 11:40:00|656.87|654.67|655.37|653.17|656.87|654.67|655.37|653.17|0
1640087100000|2021-12-21 11:45:00|655.58|653.38|658.15|655.95|658.15|655.95|655.37|653.17|0
1640087400000|2021-12-21 11:50:00|657.93|655.73|657.29|655.09|658.14|655.94|656.86|654.66|0
1640087700000|2021-12-21 11:55:00|657.5|655.3|656.86|654.66|657.6|655.4|656.86|654.66|0
1640088000000|2021-12-21 12:00:00|657.07|654.87|656.64|654.44|657.07|654.87|655.79|653.59|0
1640088300000|2021-12-21 12:05:00|656.43|654.23|655.36|653.16|656.64|654.44|655.36|653.16|0
1640088600000|2021-12-21 12:10:00|655.57|653.37|655.57|653.37|656.42|654.22|655.35|653.15|0
1640088900000|2021-12-21 12:15:00|655.67|653.47|655.56|653.36|655.99|653.79|655.14|652.94|0
1640089200000|2021-12-21 12:20:00|655.45|653.25|656.63|654.43|657.7|655.5|655.35|653.15|0
1640089500000|2021-12-21 12:25:00|656.84|654.64|657.27|655.07|658.44|656.24|656.63|654.43|0
1640089800000|2021-12-21 12:30:00|657.05|654.85|655.77|653.57|657.27|655.07|655.13|652.93|0
1640090100000|2021-12-21 12:35:00|655.34|653.14|656.19|653.99|656.83|654.63|655.13|652.93|0
1640090400000|2021-12-21 12:40:00|656.41|654.21|656.08|653.88|656.62|654.42|655.34|653.14|0
1640090700000|2021-12-21 12:45:00|656.19|653.99|657.25|655.05|658.54|656.34|655.98|653.78|0
1640091000000|2021-12-21 12:50:00|657.36|655.16|658.75|656.55|659.28|657.08|657.04|654.84|0
1640091300000|2021-12-21 12:55:00|658.85|656.65|658.53|656.33|659.18|656.98|657.89|655.69|0
1640091600000|2021-12-21 13:00:00|658.75|656.55|655.32|653.12|658.75|656.55|655.32|653.12|0
1640091900000|2021-12-21 13:05:00|655.54|653.34|651.91|649.71|655.75|653.55|651.91|649.71|0
1640092200000|2021-12-21 13:10:00|652.12|649.92|650.84|648.64|652.33|650.13|649.56|647.36|0
1640092500000|2021-12-21 13:15:00|650.63|648.43|652.33|650.13|653.18|650.98|650.63|648.43|0
1640092800000|2021-12-21 13:20:00|652.11|649.91|651.26|649.06|652.54|650.34|650.83|648.63|0
1640093100000|2021-12-21 13:25:00|651.47|649.27|652.53|650.33|652.96|650.76|651.47|649.27|0
1640093400000|2021-12-21 13:30:00|652.32|650.12|653.7|651.5|654.45|652.25|651.47|649.27|0
1640093700000|2021-12-21 13:35:00|653.81|651.61|651.89|649.69|653.81|651.61|651.89|649.69|0
1640094000000|2021-12-21 13:40:00|652.1|649.9|652.53|650.33|652.95|650.75|651.68|649.48|0
1640094300000|2021-12-21 13:45:00|652.74|650.54|651.56|649.36|654.44|652.24|651.13|648.93|0
1640094600000|2021-12-21 13:50:00|651.46|649.26|654.01|651.81|654.33|652.13|651.46|649.26|0
1640094900000|2021-12-21 13:55:00|654.23|652.03|654.75|652.55|655.93|653.73|653.37|651.17|0
1640095200000|2021-12-21 14:00:00|654.65|652.45|651.66|649.46|655.29|653.09|651.66|649.46|0
1640095500000|2021-12-21 14:05:00|651.87|649.67|652.3|650.1|652.51|650.31|651.12|648.92|0
1640095800000|2021-12-21 14:10:00|652.08|649.88|651.02|648.82|652.72|650.52|650.38|648.18|0
1640096100000|2021-12-21 14:15:00|651.23|649.03|651.44|649.24|651.87|649.67|649.95|647.75|0
1640096400000|2021-12-21 14:20:00|651.23|649.03|650.16|647.96|651.44|649.24|649.52|647.32|0
1640096700000|2021-12-21 14:25:00|650.37|648.17|649.52|647.32|651.22|649.02|649.09|646.89|0
1640097000000|2021-12-21 14:30:00|650.58|648.38|651|648.8|656.34|654.14|650.58|648.38|0
1640097300000|2021-12-21 14:35:00|650.58|648.38|655.05|652.85|656.98|654.78|649.09|646.89|0
1640097600000|2021-12-21 14:40:00|655.27|653.07|646.95|644.75|655.27|653.07|644.61|642.41|0
1640097900000|2021-12-21 14:45:00|647.17|644.97|641|638.8|647.17|644.97|640.79|638.59|0
1640098200000|2021-12-21 14:50:00|640.58|638.38|639.52|637.32|642.91|640.71|637.19|634.99|0
1640098500000|2021-12-21 14:55:00|639.3|637.1|639.94|637.74|641.42|639.22|637.61|635.41|0
1640098800000|2021-12-21 15:00:00|640.04|637.84|639.3|637.1|643.75|641.55|638.66|636.46|0
1640099100000|2021-12-21 15:05:00|638.87|636.67|641.42|639.22|642.69|640.49|638.24|636.04|0
1640099400000|2021-12-21 15:10:00|640.78|638.58|644.27|642.07|645.02|642.82|639.93|637.73|0
1640099700000|2021-12-21 15:15:00|644.17|641.97|649.06|646.86|649.06|646.86|644.06|641.86|0
1640100000000|2021-12-21 15:20:00|649.27|647.07|641.88|639.68|651.69|649.49|641.88|639.68|0
1640100300000|2021-12-21 15:25:00|641.67|639.47|634.67|632.47|641.67|639.47|632.77|630.57|0
1640100600000|2021-12-21 15:30:00|634.88|632.68|633.4|631.2|637.85|635.65|633.4|631.2|0
1640100900000|2021-12-21 15:35:00|633.61|631.41|634.03|631.83|636.15|633.95|630.23|628.03|0
1640101200000|2021-12-21 15:40:00|633.61|631.41|637.2|635|638.05|635.85|633.61|631.41|0
1640101500000|2021-12-21 15:45:00|636.99|634.79|636.35|634.15|638.68|636.48|632.13|629.93|0
1640101800000|2021-12-21 15:50:00|636.14|633.94|638.37|636.17|639.32|637.12|635.3|633.1|0
1640102100000|2021-12-21 15:55:00|638.15|635.95|639.11|636.91|640.27|638.07|637.94|635.74|0
1640102400000|2021-12-21 16:00:00|638.69|636.49|641.45|639.25|641.45|639.25|636.67|634.47|0
1640102700000|2021-12-21 16:05:00|641.66|639.46|648.9|646.7|649.54|647.34|641.66|639.46|0
1640103000000|2021-12-21 16:10:00|649.12|646.92|649.11|646.91|649.33|647.13|646.34|644.14|0
1640103300000|2021-12-21 16:15:00|648.9|646.7|645.48|643.28|648.9|646.7|644.84|642.64|0
1640103600000|2021-12-21 16:20:00|645.91|643.71|645.81|643.61|646.98|644.78|644.2|642|0
1640103900000|2021-12-21 16:25:00|645.59|643.39|647.08|644.88|647.93|645.73|645.17|642.97|0
1640104200000|2021-12-21 16:30:00|647.51|645.31|648.2|646|651.34|649.14|647.08|644.88|0
1640104500000|2021-12-21 16:35:00|647.77|645.57|655.03|652.83|655.03|652.83|646.92|644.72|0
1640104800000|2021-12-21 16:40:00|655.67|653.47|662.96|660.76|663.18|660.98|654.82|652.62|0
1640105100000|2021-12-21 16:45:00|663.61|661.41|659.95|657.75|663.61|661.41|659.74|657.54|0
1640105400000|2021-12-21 16:50:00|660.38|658.18|662.1|659.9|662.53|660.33|659.74|657.54|0
1640105700000|2021-12-21 16:55:00|662.31|660.11|658.88|656.68|662.74|660.54|657.16|654.96|0
1640106000000|2021-12-21 17:00:00|659.3|657.1|659.52|657.32|662.31|660.11|658.66|656.46|0
1640106300000|2021-12-21 17:05:00|659.3|657.1|662.95|660.75|662.95|660.75|658.44|656.24|0
1640106600000|2021-12-21 17:10:00|662.73|660.53|666.81|664.61|668.11|665.91|661.66|659.46|0
1640106900000|2021-12-21 17:15:00|667.03|664.83|667.24|665.04|668.54|666.34|665.95|663.75|0
1640107200000|2021-12-21 17:20:00|667.03|664.83|667.67|665.47|667.67|665.47|665.09|662.89|0
1640107500000|2021-12-21 17:25:00|667.45|665.25|669.96|667.76|670.18|667.98|666.38|664.18|0
1640107800000|2021-12-21 17:30:00|671.04|668.84|671.9|669.7|672.98|670.78|669.31|667.11|0
1640108100000|2021-12-21 17:35:00|671.68|669.48|672.21|670.01|673.62|671.42|670.6|668.4|0
1640108400000|2021-12-21 17:40:00|672.54|670.34|671.03|668.83|672.76|670.56|670.6|668.4|0
1640108700000|2021-12-21 17:45:00|671.24|669.04|672.75|670.55|674.05|671.85|671.03|668.83|0
1640109000000|2021-12-21 17:50:00|672.53|670.33|674.69|672.49|676.63|674.43|672.1|669.9|0
1640109300000|2021-12-21 17:55:00|674.91|672.71|677.28|675.08|677.93|675.73|674.69|672.49|0
1640109600000|2021-12-21 18:00:00|677.06|674.86|675.33|673.13|677.06|674.86|674.9|672.7|0
1640109900000|2021-12-21 18:05:00|675.55|673.35|675.11|672.91|675.76|673.56|673.28|671.08|0
1640110200000|2021-12-21 18:10:00|675.33|673.13|673.17|670.97|675.33|673.13|671.87|669.67|0
1640110500000|2021-12-21 18:15:00|672.95|670.75|673.16|670.96|674.46|672.26|672.3|670.1|0
1640110800000|2021-12-21 18:20:00|672.95|670.75|676.62|674.42|676.83|674.63|672.95|670.75|0
1640111100000|2021-12-21 18:25:00|676.4|674.2|676.61|674.41|677.05|674.85|675.1|672.9|0
1640111400000|2021-12-21 18:30:00|676.83|674.63|678.34|676.14|678.34|676.14|676.4|674.2|0
1640111700000|2021-12-21 18:35:00|678.12|675.92|679.42|677.22|680.72|678.52|677.91|675.71|0
1640112000000|2021-12-21 18:40:00|679.2|677|681.15|678.95|681.8|679.6|678.99|676.79|0
1640112300000|2021-12-21 18:45:00|681.36|679.16|682.44|680.24|682.66|680.46|680.93|678.73|0
1640112600000|2021-12-21 18:50:00|682.66|680.46|680.06|677.86|682.66|680.46|679.63|677.43|0
1640112900000|2021-12-21 18:55:00|680.49|678.29|679.62|677.42|680.49|678.29|679.41|677.21|0
1640113200000|2021-12-21 19:00:00|679.84|677.64|682.22|680.02|682.87|680.67|678.76|676.56|0
1640113500000|2021-12-21 19:05:00|681.57|679.37|681.13|678.93|682.65|680.45|680.27|678.07|0
1640113800000|2021-12-21 19:10:00|681.35|679.15|680.7|678.5|682|679.8|680.48|678.28|0
1640114100000|2021-12-21 19:15:00|680.91|678.71|680.26|678.06|680.91|678.71|679.4|677.2|0
1640114400000|2021-12-21 19:20:00|680.48|678.28|678.88|676.68|680.48|678.28|678.44|676.24|0
1640114700000|2021-12-21 19:25:00|679.09|676.89|681.68|679.48|681.9|679.7|678.87|676.67|0
1640115000000|2021-12-21 19:30:00|681.9|679.7|682.32|680.12|683.62|681.42|681.46|679.26|0
1640115300000|2021-12-21 19:35:00|682.54|680.34|677.24|675.04|682.76|680.56|677.24|675.04|0
1640115600000|2021-12-21 19:40:00|678|675.8|678|675.8|680.38|678.18|677.35|675.15|0
1640115900000|2021-12-21 19:45:00|677.78|675.58|681.24|679.04|683.5|681.3|677.78|675.58|0
1640116200000|2021-12-21 19:50:00|681.45|679.25|682.96|680.76|683.4|681.2|681.45|679.25|0
1640116500000|2021-12-21 19:55:00|682.75|680.55|686.2|684|686.2|684|682.75|680.55|0
1640116800000|2021-12-21 20:00:00|685.99|683.79|686.2|684|687.28|685.08|685.12|682.92|0
1640117100000|2021-12-21 20:05:00|685.98|683.78|682.74|680.54|685.98|683.78|682.74|680.54|0
1640117400000|2021-12-21 20:10:00|682.95|680.75|684.46|682.26|685.33|683.13|682.74|680.54|0
1640117700000|2021-12-21 20:15:00|684.9|682.7|684.89|682.69|685.76|683.56|683.38|681.18|0
1640118000000|2021-12-21 20:20:00|684.68|682.48|682.08|679.88|685.11|682.91|682.08|679.88|0
1640118300000|2021-12-21 20:25:00|682.51|680.31|682.94|680.74|684.02|681.82|682.08|679.88|0
1640118600000|2021-12-21 20:30:00|682.73|680.53|682.07|679.87|684.45|682.25|682.07|679.87|0
1640118900000|2021-12-21 20:35:00|682.29|680.09|680.13|677.93|683.37|681.17|678.62|676.42|0
1640119200000|2021-12-21 20:40:00|679.91|677.71|676.24|674.04|680.34|678.14|675.81|673.61|0
1640119500000|2021-12-21 20:45:00|676.46|674.26|674.08|671.88|676.46|674.26|673.01|670.81|0
1640119800000|2021-12-21 20:50:00|677.1|674.9|687.25|685.05|687.25|685.05|676.67|674.47|0
1640120100000|2021-12-21 20:55:00|686.39|684.19|688.12|685.92|690.07|687.87|684.44|682.24|0
1640120400000|2021-12-21 21:00:00|689.2|687|687.25|685.05|689.2|687|684.65|682.45|0
1640120700000|2021-12-21 21:05:00|687.68|685.48|688.76|686.56|689.2|687|687.68|685.48|0
1640121000000|2021-12-21 21:10:00|688.55|686.35|687.89|685.69|688.55|686.35|687.68|685.48|0
1640121300000|2021-12-21 21:15:00|688.53|685.93|689.17|686.57|689.39|686.79|688.52|685.92|0
1640121600000|2021-12-21 21:20:00|689.39|686.79|690.79|688.19|690.91|688.31|688.74|686.14|0
1640121900000|2021-12-21 21:25:00|690.91|688.31|690.47|687.87|690.91|688.31|690.36|687.76|0
1640122200000|2021-12-21 21:30:00|690.69|688.09|690.68|688.08|690.9|688.3|690.25|687.65|0
1640122500000|2021-12-21 21:35:00|690.47|687.87|690.68|688.08|690.68|688.08|690.46|687.86|0
1640122800000|2021-12-21 21:40:00|690.9|688.3|690.89|688.29|690.9|688.3|690.68|688.08|0
1640123100000|2021-12-21 21:45:00|690.68|688.08|690.67|688.07|691.11|688.51|690.46|687.86|0
1640123400000|2021-12-21 21:50:00|690.46|687.86|690.89|688.29|691.11|688.51|690.46|687.86|0
1640123700000|2021-12-21 21:55:00|690.67|688.07|690.34|687.74|691.11|688.51|690.34|687.74|0
1640124000000|2021-12-21 22:00:00|690.63|688.03|691|688.4|691.26|688.66|690.63|688.03|0
1640124300000|2021-12-21 22:05:00|691.1|688.5|691.04|688.44|691.13|688.53|690.69|688.09|0
1640124600000|2021-12-21 22:10:00|690.85|688.25|690.69|688.09|690.85|688.25|690.59|687.99|0
1640124900000|2021-12-21 22:15:00|690.75|688.15|690.55|687.95|690.75|688.15|690.52|687.92|0
1640125200000|2021-12-21 22:20:00|690.52|687.92|690.32|687.72|690.55|687.95|690.17|687.57|0
1640125500000|2021-12-21 22:25:00|690.51|687.91|690.68|688.08|690.77|688.17|690.51|687.91|0
1640125800000|2021-12-21 22:30:00|690.74|688.14|690.83|688.23|690.89|688.29|690.68|688.08|0
1640126100000|2021-12-21 22:35:00|690.89|688.29|690.51|687.91|690.89|688.29|690.51|687.91|0
1640126400000|2021-12-21 22:40:00|690.58|687.98|690.5|687.9|690.83|688.23|690.41|687.81|0
1640126700000|2021-12-21 22:45:00|690.41|687.81|690.12|687.52|690.41|687.81|690.12|687.52|0
1640127000000|2021-12-21 22:50:00|690.19|687.59|690.28|687.68|690.28|687.68|690.19|687.59|0
1640127300000|2021-12-21 22:55:00|690.34|687.74|689.61|687.01|690.34|687.74|689.18|686.58|0
1640127600000|2021-12-21 23:00:00|689.87|687.27|689.33|686.73|690.85|688.25|687.6|685|0
1640127900000|2021-12-21 23:05:00|688.9|686.3|688.89|686.29|690.2|687.6|688.25|685.65|0
1640128200000|2021-12-21 23:10:00|689.33|686.73|688.02|685.42|689.33|686.73|687.81|685.21|0
1640128500000|2021-12-21 23:15:00|687.81|685.21|685.86|683.26|688.02|685.42|685.86|683.26|0
1640128800000|2021-12-21 23:20:00|686.29|683.69|687.26|684.66|687.37|684.77|686.07|683.47|0
1640129100000|2021-12-21 23:25:00|687.15|684.55|686.5|683.9|687.25|684.65|686.28|683.68|0
1640129400000|2021-12-21 23:30:00|686.82|684.22|688.01|685.41|688.01|685.41|685.52|682.92|0
1640129700000|2021-12-21 23:35:00|687.9|685.3|687.14|684.54|688.01|685.41|686.93|684.33|0
1640130000000|2021-12-21 23:40:00|686.93|684.33|686.27|683.67|687.14|684.54|686.06|683.46|0
1640130300000|2021-12-21 23:45:00|686.06|683.46|685.84|683.24|687.14|684.54|685.41|682.81|0
1640130600000|2021-12-21 23:50:00|685.62|683.02|686.49|683.89|686.49|683.89|685.62|683.02|0
1640130900000|2021-12-21 23:55:00|686.27|683.67|686.7|684.1|687.13|684.53|686.05|683.45|0
1640131200000|2021-12-22 00:00:00|686.05|683.45|688.43|685.83|688.86|686.26|686.05|683.45|0
1640131500000|2021-12-22 00:05:00|688.21|685.61|687.56|684.96|688.86|686.26|686.91|684.31|0
1640131800000|2021-12-22 00:10:00|687.34|684.74|687.66|685.06|688.42|685.82|687.12|684.52|0
1640132100000|2021-12-22 00:15:00|687.56|684.96|685.82|683.22|687.56|684.96|685.39|682.79|0
1640132400000|2021-12-22 00:20:00|685.71|683.11|687.44|684.84|687.44|684.84|684.31|681.71|0
1640132700000|2021-12-22 00:25:00|687.33|684.73|687.98|685.38|688.42|685.82|687.12|684.52|0
1640133000000|2021-12-22 00:30:00|688.2|685.6|687.55|684.95|688.2|685.6|687|684.4|0
1640133300000|2021-12-22 00:35:00|687.76|685.16|687.11|684.51|687.98|685.38|686.89|684.29|0
1640133600000|2021-12-22 00:40:00|687|684.4|686.99|684.39|687.98|685.38|686.67|684.07|0
1640133900000|2021-12-22 00:45:00|687.11|684.51|686.12|683.52|687.32|684.72|685.8|683.2|0
1640134200000|2021-12-22 00:50:00|686.24|683.64|686.67|684.07|686.88|684.28|685.91|683.31|0
1640134500000|2021-12-22 00:55:00|686.77|684.17|685.37|682.77|687.53|684.93|684.93|682.33|0
1640134800000|2021-12-22 01:00:00|685.58|682.98|687.1|684.5|687.1|684.5|685.36|682.76|0
1640135100000|2021-12-22 01:05:00|687.09|684.49|687.96|685.36|688.61|686.01|686.88|684.28|0
1640135400000|2021-12-22 01:10:00|687.85|685.25|687.52|684.92|688.18|685.58|687.31|684.71|0
1640135700000|2021-12-22 01:15:00|687.31|684.71|687.52|684.92|687.74|685.14|686.65|684.05|0
1640136000000|2021-12-22 01:20:00|687.74|685.14|687.95|685.35|688.82|686.22|687.74|685.14|0
1640136300000|2021-12-22 01:25:00|688.17|685.57|688.38|685.78|688.82|686.22|687.73|685.13|0
1640136600000|2021-12-22 01:30:00|688.6|686|688.81|686.21|689.25|686.65|688.16|685.56|0
1640136900000|2021-12-22 01:35:00|689.03|686.43|690.33|687.73|690.65|688.05|688.59|685.99|0
1640137200000|2021-12-22 01:40:00|690.43|687.83|689.46|686.86|690.54|687.94|689.02|686.42|0
1640137500000|2021-12-22 01:45:00|689.24|686.64|686.64|684.04|689.24|686.64|686.64|684.04|0
1640137800000|2021-12-22 01:50:00|686.74|684.14|685.98|683.38|687.07|684.47|685.01|682.41|0
1640138100000|2021-12-22 01:55:00|686.2|683.6|685.65|683.05|686.63|684.03|685.55|682.95|0
1640138400000|2021-12-22 02:00:00|685.76|683.16|686.84|684.24|687.06|684.46|685.55|682.95|0
1640138700000|2021-12-22 02:05:00|686.95|684.35|686.41|683.81|686.95|684.35|685.98|683.38|0
1640139000000|2021-12-22 02:10:00|686.62|684.02|686.62|684.02|687.06|684.46|686.41|683.81|0
1640139300000|2021-12-22 02:15:00|686.41|683.81|684.45|681.85|686.84|684.24|684.45|681.85|0
1640139600000|2021-12-22 02:20:00|684.24|681.64|685.42|682.82|686.07|683.47|684.02|681.42|0
1640139900000|2021-12-22 02:25:00|685.53|682.93|686.72|684.12|686.72|684.12|685.1|682.5|0
1640140200000|2021-12-22 02:30:00|686.61|684.01|686.18|683.58|686.83|684.23|685.85|683.25|0
1640140500000|2021-12-22 02:35:00|686.06|683.46|685.74|683.14|686.18|683.58|685.31|682.71|0
1640140800000|2021-12-22 02:40:00|685.52|682.92|684.01|681.41|685.74|683.14|684.01|681.41|0
1640141100000|2021-12-22 02:45:00|683.79|681.19|681.84|679.24|684.01|681.41|681.63|679.03|0
1640141400000|2021-12-22 02:50:00|681.63|679.03|682.27|679.67|682.59|679.99|681.08|678.48|0
1640141700000|2021-12-22 02:55:00|682.37|679.77|682.48|679.88|682.7|680.1|682.05|679.45|0
1640142000000|2021-12-22 03:00:00|682.27|679.67|681.4|678.8|682.48|679.88|680.75|678.15|0
1640142300000|2021-12-22 03:05:00|681.5|678.9|682.69|680.09|682.91|680.31|681.5|678.9|0
1640142600000|2021-12-22 03:10:00|682.48|679.88|682.8|680.2|682.91|680.31|682.15|679.55|0
1640142900000|2021-12-22 03:15:00|682.91|680.31|682.69|680.09|682.91|680.31|682.47|679.87|0
1640143200000|2021-12-22 03:20:00|682.58|679.98|682.9|680.3|682.9|680.3|681.93|679.33|0
1640143500000|2021-12-22 03:25:00|682.69|680.09|683.55|680.95|684.2|681.6|682.69|680.09|0
1640143800000|2021-12-22 03:30:00|683.98|681.38|684.63|682.03|684.84|682.24|683.76|681.16|0
1640144100000|2021-12-22 03:35:00|684.84|682.24|684.51|681.91|685.28|682.68|684.3|681.7|0
1640144400000|2021-12-22 03:40:00|684.41|681.81|683.97|681.37|684.62|682.02|683.54|680.94|0
1640144700000|2021-12-22 03:45:00|684.08|681.48|683.86|681.26|684.19|681.59|683.32|680.72|0
1640145000000|2021-12-22 03:50:00|684.07|681.47|683.53|680.93|684.4|681.8|683.53|680.93|0
1640145300000|2021-12-22 03:55:00|683.32|680.72|683.53|680.93|683.75|681.15|682.88|680.28|0
1640145600000|2021-12-22 04:00:00|683.75|681.15|683.96|681.36|683.96|681.36|683.53|680.93|0
1640145900000|2021-12-22 04:05:00|684.39|681.79|684.17|681.57|685.04|682.44|684.17|681.57|0
1640146200000|2021-12-22 04:10:00|684.39|681.79|683.74|681.14|684.39|681.79|683.52|680.92|0
1640146500000|2021-12-22 04:15:00|683.63|681.03|683.95|681.35|683.95|681.35|683.52|680.92|0
1640146800000|2021-12-22 04:20:00|683.84|681.24|683.95|681.35|683.95|681.35|683.3|680.7|0
1640147100000|2021-12-22 04:25:00|683.84|681.24|683.3|680.7|684.17|681.57|683.3|680.7|0
1640147400000|2021-12-22 04:30:00|683.18|680.58|683.51|680.91|683.51|680.91|682.86|680.26|0
1640147700000|2021-12-22 04:35:00|683.4|680.8|683.72|681.12|683.94|681.34|683.4|680.8|0
1640148000000|2021-12-22 04:40:00|683.61|681.01|683.51|680.91|683.72|681.12|683.29|680.69|0
1640148300000|2021-12-22 04:45:00|683.72|681.12|684.15|681.55|684.15|681.55|683.61|681.01|0
1640148600000|2021-12-22 04:50:00|684.26|681.66|683.82|681.22|684.37|681.77|683.6|681|0
1640148900000|2021-12-22 04:55:00|683.72|681.12|683.5|680.9|683.93|681.33|683.06|680.46|0
1640149200000|2021-12-22 05:00:00|683.71|681.11|685.66|683.06|685.88|683.28|683.28|680.68|0
1640149500000|2021-12-22 05:05:00|685.55|682.95|682.84|680.24|685.66|683.06|682.63|680.03|0
1640149800000|2021-12-22 05:10:00|682.73|680.13|682.62|680.02|683.27|680.67|682.41|679.81|0
1640150100000|2021-12-22 05:15:00|682.41|679.81|681.97|679.37|682.62|680.02|681.76|679.16|0
1640150400000|2021-12-22 05:20:00|681.86|679.26|681.75|679.15|682.19|679.59|681.32|678.72|0
1640150700000|2021-12-22 05:25:00|681.97|679.37|683.05|680.45|683.05|680.45|681.97|679.37|0
1640151000000|2021-12-22 05:30:00|682.93|680.33|684.56|681.96|684.78|682.18|682.93|680.33|0
1640151300000|2021-12-22 05:35:00|684.45|681.85|684.12|681.52|684.77|682.17|684.01|681.41|0
1640151600000|2021-12-22 05:40:00|684.23|681.63|682.39|679.79|684.23|681.63|682.39|679.79|0
1640151900000|2021-12-22 05:45:00|682.49|679.89|683.57|680.97|683.57|680.97|682.39|679.79|0
1640152200000|2021-12-22 05:50:00|683.68|681.08|683.9|681.3|684.55|681.95|683.36|680.76|0
1640152500000|2021-12-22 05:55:00|684.11|681.51|685.3|682.7|685.41|682.81|683.79|681.19|0
1640152800000|2021-12-22 06:00:00|685.19|682.59|684.32|681.72|685.84|683.24|683.89|681.29|0
1640153100000|2021-12-22 06:05:00|684.54|681.94|686.37|683.77|686.71|684.11|684.32|681.72|0
1640153400000|2021-12-22 06:10:00|686.27|683.67|686.05|683.45|687.35|684.75|685.94|683.34|0
1640153700000|2021-12-22 06:15:00|686.27|683.67|688.65|686.05|688.97|686.37|685.83|683.23|0
1640154000000|2021-12-22 06:20:00|688.43|685.83|689.18|686.58|690.27|687.67|688|685.4|0
1640154300000|2021-12-22 06:25:00|689.3|686.7|687.88|685.28|689.3|686.7|687.56|684.96|0
1640154600000|2021-12-22 06:30:00|688.43|685.83|688.21|685.61|689.61|687.01|688.21|685.61|0
1640154900000|2021-12-22 06:35:00|688.09|685.49|686.36|683.76|688.53|685.93|686.25|683.65|0
1640155200000|2021-12-22 06:40:00|686.47|683.87|686.79|684.19|687.12|684.52|685.92|683.32|0
1640155500000|2021-12-22 06:45:00|686.47|683.87|686.68|684.08|686.68|684.08|686.03|683.43|0
1640155800000|2021-12-22 06:50:00|686.46|683.86|685.92|683.32|686.46|683.86|685.38|682.78|0
1640156100000|2021-12-22 06:55:00|686.03|683.43|685.05|682.45|686.46|683.86|684.08|681.48|0
1640156400000|2021-12-22 07:00:00|684.94|682.34|685.59|682.99|685.59|682.99|684.18|681.58|0
1640156700000|2021-12-22 07:05:00|685.69|683.09|685.15|682.55|685.81|683.21|684.18|681.58|0
1640157000000|2021-12-22 07:10:00|685.37|682.77|686.67|684.07|687.75|685.15|685.15|682.55|0
1640157300000|2021-12-22 07:15:00|686.55|683.95|685.25|682.65|686.77|684.17|684.71|682.11|0
1640157600000|2021-12-22 07:20:00|685.15|682.55|685.68|683.08|686.12|683.52|685.15|682.55|0
1640157900000|2021-12-22 07:25:00|685.58|682.98|683.95|681.35|685.58|682.98|683.84|681.24|0
1640158200000|2021-12-22 07:30:00|683.41|680.81|683.62|681.02|683.84|681.24|682.98|680.38|0
1640158500000|2021-12-22 07:35:00|683.84|681.24|683.4|680.8|684.16|681.56|683.19|680.59|0
1640158800000|2021-12-22 07:40:00|683.62|681.02|684.48|681.88|684.49|681.89|683.19|680.59|0
1640159100000|2021-12-22 07:45:00|684.15|681.55|683.4|680.8|684.15|681.55|682.32|679.72|0
1640159400000|2021-12-22 07:50:00|683.62|681.02|682.1|679.5|683.62|681.02|681.67|679.07|0
1640159700000|2021-12-22 07:55:00|682.31|679.71|682.31|679.71|683.83|681.23|682.1|679.5|0
1640160000000|2021-12-22 08:00:00|682.53|679.93|683.43|680.83|683.83|681.23|682.09|679.49|0
1640160300000|2021-12-22 08:05:00|683.44|681.24|682.14|679.94|683.44|681.24|681.5|679.3|0
1640160600000|2021-12-22 08:10:00|682.03|679.83|684.3|682.1|684.95|682.75|682.03|679.83|0
1640160900000|2021-12-22 08:15:00|684.09|681.89|681.49|679.29|684.3|682.1|681.27|679.07|0
1640161200000|2021-12-22 08:20:00|681.27|679.07|680.62|678.42|682.14|679.94|679.12|676.92|0
1640161500000|2021-12-22 08:25:00|680.41|678.21|679.76|677.56|680.62|678.42|679.11|676.91|0
1640161800000|2021-12-22 08:30:00|679.33|677.13|678.53|676.33|680.62|678.42|677.23|675.03|0
1640162100000|2021-12-22 08:35:00|678.41|676.21|675.61|673.41|678.52|676.32|675.51|673.31|0
1640162400000|2021-12-22 08:40:00|675.72|673.52|677.66|675.46|678.95|676.75|674|671.8|0
1640162700000|2021-12-22 08:45:00|677.44|675.24|680.89|678.69|681.1|678.9|677.01|674.81|0
1640163000000|2021-12-22 08:50:00|681.1|678.9|680.02|677.82|681.32|679.12|679.16|676.96|0
1640163300000|2021-12-22 08:55:00|680.13|677.93|679.59|677.39|680.88|678.68|679.37|677.17|0
1640163600000|2021-12-22 09:00:00|679.8|677.6|680.23|678.03|680.45|678.25|678.94|676.74|0
1640163900000|2021-12-22 09:05:00|679.8|677.6|679.58|677.38|680.88|678.68|678.94|676.74|0
1640164200000|2021-12-22 09:10:00|679.69|677.49|681.74|679.54|682.17|679.97|678.93|676.73|0
1640164500000|2021-12-22 09:15:00|681.95|679.75|683.24|681.04|683.46|681.26|681.19|678.99|0
1640164800000|2021-12-22 09:20:00|683.46|681.26|681.73|679.53|683.89|681.69|681.3|679.1|0
1640165100000|2021-12-22 09:25:00|681.3|679.1|681.08|678.88|682.37|680.17|680.86|678.66|0
1640165400000|2021-12-22 09:30:00|681.29|679.09|683.02|680.82|683.45|681.25|680.86|678.66|0
1640165700000|2021-12-22 09:35:00|683.34|681.14|682.15|679.95|683.45|681.25|681.72|679.52|0
1640166000000|2021-12-22 09:40:00|682.04|679.84|681.07|678.87|682.15|679.95|680.86|678.66|0
1640166300000|2021-12-22 09:45:00|681.29|679.09|680.42|678.22|681.5|679.3|679.77|677.57|0
1640166600000|2021-12-22 09:50:00|680.64|678.44|681.38|679.18|682.36|680.16|679.99|677.79|0
1640166900000|2021-12-22 09:55:00|681.28|679.08|680.63|678.43|681.93|679.73|679.77|677.57|0
1640167200000|2021-12-22 10:00:00|680.85|678.65|681.27|679.07|682.03|679.83|679.77|677.57|0
1640167500000|2021-12-22 10:05:00|681.49|679.29|681.92|679.72|681.92|679.72|680.51|678.31|0
1640167800000|2021-12-22 10:10:00|682.13|679.93|682.13|679.93|682.67|680.47|681.49|679.29|0
1640168100000|2021-12-22 10:15:00|682.35|680.15|682.66|680.46|683.21|681.01|682.34|680.14|0
1640168400000|2021-12-22 10:20:00|682.56|680.36|682.13|679.93|683.21|681.01|681.91|679.71|0
1640168700000|2021-12-22 10:25:00|682.34|680.14|682.77|680.57|683.2|681|681.91|679.71|0
1640169000000|2021-12-22 10:30:00|682.99|680.79|681.26|679.06|683.42|681.22|681.04|678.84|0
1640169300000|2021-12-22 10:35:00|681.69|679.49|684.49|682.29|684.49|682.29|681.69|679.49|0
1640169600000|2021-12-22 10:40:00|684.71|682.51|686.22|684.02|687.08|684.88|684.49|682.29|0
1640169900000|2021-12-22 10:45:00|686.32|684.12|688.16|685.96|688.16|685.96|686|683.8|0
1640170200000|2021-12-22 10:50:00|688.81|686.61|688.59|686.39|690.11|687.91|688.59|686.39|0
1640170500000|2021-12-22 10:55:00|688.81|686.61|689.89|687.69|690.1|687.9|688.59|686.39|0
1640170800000|2021-12-22 11:00:00|689.77|687.57|689.88|687.68|690.1|687.9|687.83|685.63|0
1640171100000|2021-12-22 11:05:00|689.99|687.79|690.31|688.11|690.53|688.33|689.02|686.82|0
1640171400000|2021-12-22 11:10:00|690.53|688.33|689.88|687.68|691.4|689.2|689.66|687.46|0
1640171700000|2021-12-22 11:15:00|690.09|687.89|691.17|688.97|691.83|689.63|690.09|687.89|0
1640172000000|2021-12-22 11:20:00|691.39|689.19|691.17|688.97|691.82|689.62|690.96|688.76|0
1640172300000|2021-12-22 11:25:00|690.95|688.75|689.87|687.67|690.95|688.75|689.76|687.56|0
1640172600000|2021-12-22 11:30:00|689.97|687.77|689|686.8|689.97|687.77|688.78|686.58|0
1640172900000|2021-12-22 11:35:00|688.78|686.58|688.56|686.36|689|686.8|688.35|686.15|0
1640173200000|2021-12-22 11:40:00|688.78|686.58|689.43|687.23|689.86|687.66|688.13|685.93|0
1640173500000|2021-12-22 11:45:00|689.64|687.44|691.37|689.17|691.81|689.61|689.64|687.44|0
1640173800000|2021-12-22 11:50:00|691.16|688.96|691.15|688.95|691.37|689.17|690.94|688.74|0
1640174100000|2021-12-22 11:55:00|691.37|689.17|693.75|691.55|693.97|691.77|691.37|689.17|0
1640174400000|2021-12-22 12:00:00|693.54|691.34|692.88|690.68|694.19|691.99|692.67|690.47|0
1640174700000|2021-12-22 12:05:00|692.67|690.47|693.1|690.9|693.1|690.9|692.66|690.46|0
1640175000000|2021-12-22 12:10:00|692.88|690.68|693.09|690.89|693.1|690.9|692.66|690.46|0
1640175300000|2021-12-22 12:15:00|692.88|690.68|692.01|689.81|692.88|690.68|692.01|689.81|0
1640175600000|2021-12-22 12:20:00|691.79|689.59|692.44|690.24|692.44|690.24|691.57|689.37|0
1640175900000|2021-12-22 12:25:00|692.22|690.02|691.13|688.93|692.44|690.24|690.92|688.72|0
1640176200000|2021-12-22 12:30:00|690.92|688.72|692|689.8|692|689.8|690.92|688.72|0
1640176500000|2021-12-22 12:35:00|691.35|689.15|691.13|688.93|691.35|689.15|690.7|688.5|0
1640176800000|2021-12-22 12:40:00|690.91|688.71|690.91|688.71|691.13|688.93|690.04|687.84|0
1640177100000|2021-12-22 12:45:00|691.13|688.93|690.91|688.71|691.56|689.36|690.91|688.71|0
1640177400000|2021-12-22 12:50:00|691.12|688.92|690.04|687.84|691.56|689.36|689.82|687.62|0
1640177700000|2021-12-22 12:55:00|690.47|688.27|688.73|686.53|690.69|688.49|688.52|686.32|0
1640178000000|2021-12-22 13:00:00|688.95|686.75|687.87|685.67|689.6|687.4|687.43|685.23|0
1640178300000|2021-12-22 13:05:00|688.08|685.88|688.3|686.1|688.52|686.32|687.65|685.45|0
1640178600000|2021-12-22 13:10:00|688.51|686.31|687.21|685.01|689.16|686.96|687|684.8|0
1640178900000|2021-12-22 13:15:00|686.99|684.79|686.13|683.93|687.43|685.23|685.7|683.5|0
1640179200000|2021-12-22 13:20:00|686.34|684.14|682.67|680.47|686.34|684.14|682.45|680.25|0
1640179500000|2021-12-22 13:25:00|682.88|680.68|683.1|680.9|683.1|680.9|680.08|677.88|0
1640179800000|2021-12-22 13:30:00|683.2|681|683.96|681.76|685.47|683.27|682.88|680.68|0
1640180100000|2021-12-22 13:35:00|683.53|681.33|679.85|677.65|684.6|682.4|679.42|677.22|0
1640180400000|2021-12-22 13:40:00|679.96|677.76|677.26|675.06|682.23|680.03|677.05|674.85|0
1640180700000|2021-12-22 13:45:00|677.37|675.17|679.63|677.43|679.85|677.65|677.37|675.17|0
1640181000000|2021-12-22 13:50:00|679.42|677.22|678.98|676.78|680.71|678.51|678.98|676.78|0
1640181300000|2021-12-22 13:55:00|679.2|677|680.49|678.29|680.71|678.51|679.2|677|0
1640181600000|2021-12-22 14:00:00|680.7|678.5|681.13|678.93|681.13|678.93|678.98|676.78|0
1640181900000|2021-12-22 14:05:00|681.35|679.15|686.53|684.33|686.53|684.33|681.35|679.15|0
1640182200000|2021-12-22 14:10:00|686.75|684.55|685.01|682.81|687.4|685.2|684.58|682.38|0
1640182500000|2021-12-22 14:15:00|685.23|683.03|685.23|683.03|685.66|683.46|684.15|681.95|0
1640182800000|2021-12-22 14:20:00|685.01|682.81|684.14|681.94|685.01|682.81|683.28|681.08|0
1640183100000|2021-12-22 14:25:00|684.36|682.16|686.74|684.54|687.17|684.97|684.36|682.16|0
1640183400000|2021-12-22 14:30:00|686.52|684.32|687.38|685.18|689.33|687.13|685.65|683.45|0
1640183700000|2021-12-22 14:35:00|687.16|684.96|691.93|689.73|692.79|690.59|687.16|684.96|0
1640184000000|2021-12-22 14:40:00|692.14|689.94|694.09|691.89|694.09|691.89|688.03|685.83|0
1640184300000|2021-12-22 14:45:00|694.31|692.11|691.49|689.29|695.83|693.63|691.49|689.29|0
1640184600000|2021-12-22 14:50:00|691.59|689.39|694.74|692.54|694.95|692.75|689.54|687.34|0
1640184900000|2021-12-22 14:55:00|694.95|692.75|692.24|690.04|696.26|694.06|689.97|687.77|0
1640185200000|2021-12-22 15:00:00|692.67|690.47|692.35|690.15|697.12|694.92|692.13|689.93|0
1640185500000|2021-12-22 15:05:00|692.78|690.58|691.04|688.84|692.78|690.58|689.53|687.33|0
1640185800000|2021-12-22 15:10:00|691.26|689.06|694.51|692.31|695.59|693.39|691.26|689.06|0
1640186100000|2021-12-22 15:15:00|694.73|692.53|699.5|697.3|701.03|698.83|693.21|691.01|0
1640186400000|2021-12-22 15:20:00|699.72|697.52|700.15|697.95|700.15|697.95|697.33|695.13|0
1640186700000|2021-12-22 15:25:00|699.72|697.52|699.06|696.86|702.11|699.91|699.06|696.86|0
1640187000000|2021-12-22 15:30:00|698.19|695.99|701.34|699.14|701.89|699.69|698.19|695.99|0
1640187300000|2021-12-22 15:35:00|701.67|699.47|707.55|705.35|709.3|707.1|699.38|697.18|0
1640187600000|2021-12-22 15:40:00|707.77|705.57|708.86|706.66|709.73|707.53|707.55|705.35|0
1640187900000|2021-12-22 15:45:00|708.64|706.44|711.48|709.28|711.7|709.5|708.64|706.44|0
1640188200000|2021-12-22 15:50:00|711.7|709.5|715.19|712.99|716.29|714.09|711.48|709.28|0
1640188500000|2021-12-22 15:55:00|714.97|712.77|715.85|713.65|717.16|714.96|713.88|711.68|0
1640188800000|2021-12-22 16:00:00|716.07|713.87|715.41|713.21|716.5|714.3|714.75|712.55|0
1640189100000|2021-12-22 16:05:00|715.73|713.53|714.97|712.77|715.84|713.64|712.78|710.58|0
1640189400000|2021-12-22 16:10:00|715.18|712.98|719.13|716.93|719.35|717.15|714.75|712.55|0
1640189700000|2021-12-22 16:15:00|718.91|716.71|717.59|715.39|718.91|716.71|716.82|714.62|0
1640190000000|2021-12-22 16:20:00|717.81|715.61|715.4|713.2|718.46|716.26|714.96|712.76|0
1640190300000|2021-12-22 16:25:00|715.18|712.98|714.18|711.98|718.48|716.28|712.42|710.22|0
1640190600000|2021-12-22 16:30:00|714.62|712.42|716.6|714.4|717.48|715.28|713.3|711.1|0
1640190900000|2021-12-22 16:35:00|716.38|714.18|715.71|713.51|717.14|714.94|714.62|712.42|0
1640191200000|2021-12-22 16:40:00|715.94|713.74|715.49|713.29|716.6|714.4|714.61|712.41|0
1640191500000|2021-12-22 16:45:00|715.71|713.51|713.73|711.53|715.71|713.51|711.97|709.77|0
1640191800000|2021-12-22 16:50:00|713.51|711.31|714.17|711.97|715.05|712.85|713.29|711.09|0
1640192100000|2021-12-22 16:55:00|714.39|712.19|716.14|713.94|716.37|714.17|713.51|711.31|0
1640192400000|2021-12-22 17:00:00|716.81|714.61|717.46|715.26|717.46|715.26|714.38|712.18|0
1640192700000|2021-12-22 17:05:00|717.24|715.04|718.12|715.92|718.56|716.36|716.58|714.38|0
1640193000000|2021-12-22 17:10:00|717.9|715.7|716.81|714.61|717.91|715.71|715.48|713.28|0
1640193300000|2021-12-22 17:15:00|717.03|714.83|715.37|713.17|717.03|714.83|714.17|711.97|0
1640193600000|2021-12-22 17:20:00|715.27|713.07|713.28|711.08|715.71|713.51|713.28|711.08|0
1640193900000|2021-12-22 17:25:00|713.5|711.3|717.02|714.82|717.02|714.82|713.5|711.3|0
1640194200000|2021-12-22 17:30:00|716.8|714.6|717.24|715.04|717.68|715.48|716.14|713.94|0
1640194500000|2021-12-22 17:35:00|717.02|714.82|715.03|712.83|717.24|715.04|714.04|711.84|0
1640194800000|2021-12-22 17:40:00|715.25|713.05|716.13|713.93|716.79|714.59|713.93|711.73|0
1640195100000|2021-12-22 17:45:00|715.91|713.71|716.13|713.93|716.57|714.37|715.25|713.05|0
1640195400000|2021-12-22 17:50:00|716.57|714.37|718.55|716.35|719.21|717.01|716.57|714.37|0
1640195700000|2021-12-22 17:55:00|718.33|716.13|719.43|717.23|720.09|717.89|718.33|716.13|0
1640196000000|2021-12-22 18:00:00|719.21|717.01|719.2|717|719.65|717.45|717.22|715.02|0
1640196300000|2021-12-22 18:05:00|719.43|717.23|718.98|716.78|719.65|717.45|717.88|715.68|0
1640196600000|2021-12-22 18:10:00|718.76|716.56|717.88|715.68|718.98|716.78|717|714.8|0
1640196900000|2021-12-22 18:15:00|717.66|715.46|717.21|715.01|718.32|716.12|716.55|714.35|0
1640197200000|2021-12-22 18:20:00|717.43|715.23|715.45|713.25|717.43|715.23|715.45|713.25|0
1640197500000|2021-12-22 18:25:00|716.11|713.91|714.79|712.59|716.22|714.02|714.35|712.15|0
1640197800000|2021-12-22 18:30:00|715.23|713.03|716.55|714.35|717.21|715.01|714.79|712.59|0
1640198100000|2021-12-22 18:35:00|716.33|714.13|711.05|708.85|716.33|714.13|710.61|708.41|0
1640198400000|2021-12-22 18:40:00|711.27|709.07|711.04|708.84|712.14|709.94|708.85|706.65|0
1640198700000|2021-12-22 18:45:00|711.26|709.06|711.7|709.5|713.46|711.26|710.49|708.29|0
1640199000000|2021-12-22 18:50:00|711.92|709.72|713.02|710.82|713.24|711.04|711.36|709.16|0
1640199300000|2021-12-22 18:55:00|712.8|710.6|711.03|708.83|713.45|711.25|710.82|708.62|0
1640199600000|2021-12-22 19:00:00|711.25|709.05|709.7|707.5|711.25|709.05|707.96|705.76|0
1640199900000|2021-12-22 19:05:00|709.92|707.72|708.38|706.18|710.36|708.16|707.5|705.3|0
1640200200000|2021-12-22 19:10:00|708.6|706.4|710.02|707.82|710.35|708.15|707.6|705.4|0
1640200500000|2021-12-22 19:15:00|710.13|707.93|710.02|707.82|711.23|709.03|709.47|707.27|0
1640200800000|2021-12-22 19:20:00|709.91|707.71|710.57|708.37|711.89|709.69|709.47|707.27|0
1640201100000|2021-12-22 19:25:00|710.79|708.59|706.39|704.19|711.23|709.03|705.29|703.09|0
1640201400000|2021-12-22 19:30:00|706.61|704.41|709.24|707.04|710.78|708.58|706.61|704.41|0
1640201700000|2021-12-22 19:35:00|709.02|706.82|711.66|709.46|711.88|709.68|708.36|706.16|0
1640202000000|2021-12-22 19:40:00|711.44|709.24|710.78|708.58|712.54|710.34|710.56|708.36|0
1640202300000|2021-12-22 19:45:00|710.56|708.36|712.09|709.89|712.31|710.11|710.56|708.36|0
1640202600000|2021-12-22 19:50:00|711.87|709.67|713.18|710.98|713.18|710.98|711.42|709.22|0
1640202900000|2021-12-22 19:55:00|713.4|711.2|713.84|711.64|714.28|712.08|712.74|710.54|0
1640203200000|2021-12-22 20:00:00|714.06|711.86|713.84|711.64|714.94|712.74|713.18|710.98|0
1640203500000|2021-12-22 20:05:00|714.06|711.86|715.16|712.96|715.82|713.62|713.17|710.97|0
1640203800000|2021-12-22 20:10:00|714.49|712.29|716.92|714.72|717.14|714.94|714.49|712.29|0
1640204100000|2021-12-22 20:15:00|716.8|714.6|714.27|712.07|717.58|715.38|713.39|711.19|0
1640204400000|2021-12-22 20:20:00|713.83|711.63|714.93|712.73|715.15|712.95|712.28|710.08|0
1640204700000|2021-12-22 20:25:00|715.37|713.17|715.14|712.94|716.69|714.49|714.93|712.73|0
1640205000000|2021-12-22 20:30:00|715.36|713.16|714.92|712.72|716.24|714.04|713.81|711.61|0
1640205300000|2021-12-22 20:35:00|714.7|712.5|717.56|715.36|717.78|715.58|714.47|712.27|0
1640205600000|2021-12-22 20:40:00|717.78|715.58|718|715.8|718.44|716.24|716.24|714.04|0
1640205900000|2021-12-22 20:45:00|717.78|715.58|718.66|716.46|719.99|717.79|716.45|714.25|0
1640206200000|2021-12-22 20:50:00|718.44|716.24|724.86|722.66|725.52|723.32|718.44|716.24|0
1640206500000|2021-12-22 20:55:00|725.08|722.88|724.85|722.65|726.63|724.43|724.63|722.43|0
1640206800000|2021-12-22 21:00:00|724.63|722.43|725.52|723.32|726.83|724.63|724.63|722.43|0
1640207100000|2021-12-22 21:05:00|725.74|723.54|727.07|724.87|727.51|725.31|725.52|723.32|0
1640207400000|2021-12-22 21:10:00|727.29|725.09|728.17|725.97|728.62|726.42|727.29|725.09|0
1640207700000|2021-12-22 21:15:00|728.37|725.77|728.37|725.77|728.59|725.99|728.15|725.55|0
1640208000000|2021-12-22 21:20:00|728.15|725.55|728.59|725.99|728.81|726.21|728.15|725.55|0
1640208300000|2021-12-22 21:25:00|728.81|726.21|728.37|725.77|728.81|726.21|728.37|725.77|0
1640208600000|2021-12-22 21:30:00|728.14|725.54|728.36|725.76|728.36|725.76|728.14|725.54|0
1640208900000|2021-12-22 21:35:00|728.14|725.54|728.58|725.98|728.58|725.98|728.14|725.54|0
1640209200000|2021-12-22 21:40:00|728.36|725.76|728.36|725.76|728.36|725.76|728.14|725.54|0
1640209500000|2021-12-22 21:45:00|728.46|725.86|728.8|726.2|729.24|726.64|728.13|725.53|0
1640209800000|2021-12-22 21:50:00|728.58|725.98|728.58|725.98|729.24|726.64|728.35|725.75|0
1640210100000|2021-12-22 21:55:00|728.57|725.97|728.46|725.86|729.24|726.64|728.24|725.64|0
1640210400000|2021-12-22 22:00:00|728.43|725.83|728.21|725.61|728.53|725.93|728.14|725.54|0
1640210700000|2021-12-22 22:05:00|728.23|725.63|728.27|725.67|728.33|725.73|728.23|725.63|0
1640211000000|2021-12-22 22:10:00|728.3|725.7|728.36|725.76|728.4|725.8|728.3|725.7|0
1640211300000|2021-12-22 22:15:00|728.32|725.72|728.32|725.72|728.32|725.72|728.32|725.72|0
1640211600000|2021-12-22 22:20:00|728.36|725.76|728.42|725.82|728.49|725.89|728.32|725.72|0
1640211900000|2021-12-22 22:25:00|728.32|725.72|728.51|725.91|728.51|725.91|728.2|725.6|0
1640212200000|2021-12-22 22:30:00|728.49|725.89|728.55|725.95|728.61|726.01|728.49|725.89|0
1640212500000|2021-12-22 22:35:00|728.48|725.88|728.48|725.88|728.48|725.88|728.31|725.71|0
1640212800000|2021-12-22 22:40:00|728.38|725.78|728.28|725.68|728.44|725.84|728.21|725.61|0
1640213100000|2021-12-22 22:45:00|728.31|725.71|728.38|725.78|728.38|725.78|728.28|725.68|0
1640213400000|2021-12-22 22:50:00|728.28|725.68|728.18|725.58|728.28|725.68|728.05|725.45|0
1640213700000|2021-12-22 22:55:00|728.47|725.87|727.82|725.22|728.47|725.87|727.82|725.22|0
1640214000000|2021-12-22 23:00:00|728.2|725.6|730.54|727.94|731.2|728.6|728.2|725.6|0
1640214300000|2021-12-22 23:05:00|730.32|727.72|730.98|728.38|731.65|729.05|730.09|727.49|0
1640214600000|2021-12-22 23:10:00|731.2|728.6|729.2|726.6|731.2|728.6|728.76|726.16|0
1640214900000|2021-12-22 23:15:00|729.42|726.82|730.31|727.71|730.53|727.93|729.42|726.82|0
1640215200000|2021-12-22 23:20:00|730.53|727.93|729.64|727.04|730.75|728.15|729.42|726.82|0
1640215500000|2021-12-22 23:25:00|729.86|727.26|728.97|726.37|730.08|727.48|728.75|726.15|0
1640215800000|2021-12-22 23:30:00|729.19|726.59|730.75|728.15|730.75|728.15|728.97|726.37|0
1640216100000|2021-12-22 23:35:00|730.52|727.92|730.74|728.14|730.97|728.37|729.96|727.36|0
1640216400000|2021-12-22 23:40:00|730.52|727.92|730.3|727.7|731.19|728.59|729.19|726.59|0
1640216700000|2021-12-22 23:45:00|730.74|728.14|728.74|726.14|731.18|728.58|728.52|725.92|0
1640217000000|2021-12-22 23:50:00|728.96|726.36|729.62|727.02|729.85|727.25|728.96|726.36|0
1640217300000|2021-12-22 23:55:00|729.4|726.8|729.84|727.24|730.29|727.69|729.18|726.58|0
1640217600000|2021-12-23 00:00:00|729.4|726.8|728.73|726.13|730.07|727.47|728.51|725.91|0
1640217900000|2021-12-23 00:05:00|729.06|726.46|727.84|725.24|729.06|726.46|727.84|725.24|0
1640218200000|2021-12-23 00:10:00|728.06|725.46|726.73|724.13|728.61|726.01|726.73|724.13|0
1640218500000|2021-12-23 00:15:00|726.95|724.35|727.39|724.79|727.62|725.02|726.51|723.91|0
1640218800000|2021-12-23 00:20:00|727.28|724.68|726.95|724.35|727.84|725.24|726.5|723.9|0
1640219100000|2021-12-23 00:25:00|726.83|724.23|727.83|725.23|727.83|725.23|726.72|724.12|0
1640219400000|2021-12-23 00:30:00|727.72|725.12|728.05|725.45|728.94|726.34|727.61|725.01|0
1640219700000|2021-12-23 00:35:00|728.27|725.67|728.94|726.34|729.16|726.56|728.27|725.67|0
1640220000000|2021-12-23 00:40:00|728.82|726.22|728.27|725.67|728.82|726.22|727.82|725.22|0
1640220300000|2021-12-23 00:45:00|728.05|725.45|729.38|726.78|729.82|727.22|728.05|725.45|0
1640220600000|2021-12-23 00:50:00|729.37|726.77|728.81|726.21|729.37|726.77|728.71|726.11|0
1640220900000|2021-12-23 00:55:00|728.93|726.33|728.04|725.44|728.93|726.33|727.59|724.99|0
1640221200000|2021-12-23 01:00:00|727.92|725.32|726.7|724.1|728.26|725.66|725.82|723.22|0
1640221500000|2021-12-23 01:05:00|726.93|724.33|727.47|724.87|727.59|724.99|726.48|723.88|0
1640221800000|2021-12-23 01:10:00|727.59|724.99|727.14|724.54|727.59|724.99|726.92|724.32|0
1640222100000|2021-12-23 01:15:00|727.03|724.43|726.92|724.32|727.14|724.54|726.7|724.1|0
1640222400000|2021-12-23 01:20:00|727.14|724.54|727.14|724.54|727.36|724.76|726.8|724.2|0
1640222700000|2021-12-23 01:25:00|726.92|724.32|728.24|725.64|728.47|725.87|726.92|724.32|0
1640223000000|2021-12-23 01:30:00|728.47|725.87|726.47|723.87|728.47|725.87|726.47|723.87|0
1640223300000|2021-12-23 01:35:00|726.69|724.09|727.24|724.64|727.57|724.97|726.47|723.87|0
1640223600000|2021-12-23 01:40:00|727.13|724.53|727.35|724.75|727.57|724.97|726.68|724.08|0
1640223900000|2021-12-23 01:45:00|727.46|724.86|726.9|724.3|727.46|724.86|726.24|723.64|0
1640224200000|2021-12-23 01:50:00|727.01|724.41|727.12|724.52|727.57|724.97|727.01|724.41|0
1640224500000|2021-12-23 01:55:00|727.34|724.74|726.45|723.85|727.34|724.74|726.45|723.85|0
1640224800000|2021-12-23 02:00:00|726.68|724.08|727.12|724.52|727.78|725.18|726.45|723.85|0
1640225100000|2021-12-23 02:05:00|727|724.4|728.45|725.85|728.45|725.85|726.67|724.07|0
1640225400000|2021-12-23 02:10:00|728.22|725.62|728.89|726.29|729.78|727.18|728.22|725.62|0
1640225700000|2021-12-23 02:15:00|728.99|726.39|728.66|726.06|729.11|726.51|728.44|725.84|0
1640226000000|2021-12-23 02:20:00|728.44|725.84|728.22|725.62|728.66|726.06|727.77|725.17|0
1640226300000|2021-12-23 02:25:00|728.1|725.5|729.1|726.5|729.1|726.5|728.1|725.5|0
1640226600000|2021-12-23 02:30:00|728.88|726.28|728.88|726.28|729.77|727.17|728.66|726.06|0
1640226900000|2021-12-23 02:35:00|729.1|726.5|729.54|726.94|729.76|727.16|728.88|726.28|0
1640227200000|2021-12-23 02:40:00|729.43|726.83|728.87|726.27|729.76|727.16|728.65|726.05|0
1640227500000|2021-12-23 02:45:00|729.09|726.49|729.31|726.71|729.32|726.72|728.87|726.27|0
1640227800000|2021-12-23 02:50:00|729.09|726.49|729.31|726.71|729.31|726.71|728.87|726.27|0
1640228100000|2021-12-23 02:55:00|729.42|726.82|729.53|726.93|729.76|727.16|729.09|726.49|0
1640228400000|2021-12-23 03:00:00|729.31|726.71|728.97|726.37|729.75|727.15|728.97|726.37|0
1640228700000|2021-12-23 03:05:00|729.09|726.49|729.08|726.48|729.31|726.71|728.97|726.37|0
1640229000000|2021-12-23 03:10:00|728.86|726.26|729.3|726.7|729.41|726.81|728.86|726.26|0
1640229300000|2021-12-23 03:15:00|729.19|726.59|727.75|725.15|729.3|726.7|727.75|725.15|0
1640229600000|2021-12-23 03:20:00|727.97|725.37|728.41|725.81|728.41|725.81|727.75|725.15|0
1640229900000|2021-12-23 03:25:00|728.29|725.69|728.18|725.58|728.51|725.91|728.18|725.58|0
1640230200000|2021-12-23 03:30:00|728.29|725.69|727.52|724.92|728.41|725.81|727.52|724.92|0
1640230500000|2021-12-23 03:35:00|727.29|724.69|728.06|725.46|728.4|725.8|727.29|724.69|0
1640230800000|2021-12-23 03:40:00|728.18|725.58|728.95|726.35|729.07|726.47|728.06|725.46|0
1640231100000|2021-12-23 03:45:00|728.84|726.24|728.62|726.02|729.06|726.46|728.4|725.8|0
1640231400000|2021-12-23 03:50:00|728.72|726.12|728.62|726.02|728.84|726.24|728.39|725.79|0
1640231700000|2021-12-23 03:55:00|728.72|726.12|728.5|725.9|728.72|726.12|728.39|725.79|0
1640232000000|2021-12-23 04:00:00|728.39|725.79|728.61|726.01|728.72|726.12|728.39|725.79|0
1640232300000|2021-12-23 04:05:00|728.39|725.79|728.16|725.56|728.61|726.01|728.16|725.56|0
1640232600000|2021-12-23 04:10:00|728.39|725.79|728.61|726.01|728.83|726.23|728.38|725.78|0
1640232900000|2021-12-23 04:15:00|728.38|725.78|728.38|725.78|728.61|726.01|728.16|725.56|0
1640233200000|2021-12-23 04:20:00|728.6|726|728.38|725.78|728.82|726.22|728.38|725.78|0
1640233500000|2021-12-23 04:25:00|728.6|726|728.6|726|728.6|726|728.38|725.78|0
1640233800000|2021-12-23 04:30:00|728.48|725.88|728.82|726.22|728.82|726.22|728.38|725.78|0
1640234100000|2021-12-23 04:35:00|728.7|726.1|728.37|725.77|728.82|726.22|728.37|725.77|0
1640234400000|2021-12-23 04:40:00|728.59|725.99|728.59|725.99|728.59|725.99|728.37|725.77|0
1640234700000|2021-12-23 04:45:00|728.37|725.77|728.14|725.54|728.37|725.77|727.92|725.32|0
1640235000000|2021-12-23 04:50:00|728.03|725.43|727.92|725.32|728.14|725.54|727.92|725.32|0
1640235300000|2021-12-23 04:55:00|727.8|725.2|727.92|725.32|727.92|725.32|727.47|724.87|0
1640235600000|2021-12-23 05:00:00|728.14|725.54|728.58|725.98|728.58|725.98|728.02|725.42|0
1640235900000|2021-12-23 05:05:00|728.36|725.76|728.36|725.76|728.58|725.98|728.13|725.53|0
1640236200000|2021-12-23 05:10:00|728.58|725.98|727.91|725.31|728.58|725.98|727.91|725.31|0
1640236500000|2021-12-23 05:15:00|728.02|725.42|728.35|725.75|728.35|725.75|727.91|725.31|0
1640236800000|2021-12-23 05:20:00|728.46|725.86|729.24|726.64|729.24|726.64|728.35|725.75|0
1640237100000|2021-12-23 05:25:00|729.01|726.41|728.35|725.75|729.01|726.41|728.35|725.75|0
1640237400000|2021-12-23 05:30:00|728.57|725.97|729.01|726.41|729.46|726.86|728.57|725.97|0
1640237700000|2021-12-23 05:35:00|729.23|726.63|729.23|726.63|729.23|726.63|729.01|726.41|0
1640238000000|2021-12-23 05:40:00|729.34|726.74|729.67|727.07|729.67|727.07|729.23|726.63|0
1640238300000|2021-12-23 05:45:00|729.56|726.96|729.67|727.07|729.67|727.07|729.23|726.63|0
1640238600000|2021-12-23 05:50:00|729.55|726.95|728.56|725.96|729.55|726.95|728.56|725.96|0
1640238900000|2021-12-23 05:55:00|729|726.4|728.78|726.18|729.67|727.07|728.33|725.73|0
1640239200000|2021-12-23 06:00:00|729|726.4|731.22|728.62|731.44|728.84|729|726.4|0
1640239500000|2021-12-23 06:05:00|730.99|728.39|729.66|727.06|730.99|728.39|729.66|727.06|0
1640239800000|2021-12-23 06:10:00|729.44|726.84|728.32|725.72|729.44|726.84|728.1|725.5|0
1640240100000|2021-12-23 06:15:00|728.1|725.5|727.65|725.05|728.99|726.39|727.65|725.05|0
1640240400000|2021-12-23 06:20:00|727.43|724.83|727.87|725.27|728.54|725.94|727.43|724.83|0
1640240700000|2021-12-23 06:25:00|727.65|725.05|728.32|725.72|728.76|726.16|727.43|724.83|0
1640241000000|2021-12-23 06:30:00|728.54|725.94|728.54|725.94|728.64|726.04|728.09|725.49|0
1640241300000|2021-12-23 06:35:00|728.76|726.16|727.87|725.27|728.76|726.16|727.65|725.05|0
1640241600000|2021-12-23 06:40:00|727.64|725.04|728.09|725.49|728.31|725.71|727.64|725.04|0
1640241900000|2021-12-23 06:45:00|727.97|725.37|728.08|725.48|728.53|725.93|727.86|725.26|0
1640242200000|2021-12-23 06:50:00|728.19|725.59|727.86|725.26|728.53|725.93|727.86|725.26|0
1640242500000|2021-12-23 06:55:00|727.97|725.37|729.19|726.59|729.41|726.81|727.97|725.37|0
1640242800000|2021-12-23 07:00:00|729.41|726.81|728.74|726.14|729.63|727.03|728.52|725.92|0
1640243100000|2021-12-23 07:05:00|728.63|726.03|729.18|726.58|729.41|726.81|728.63|726.03|0
1640243400000|2021-12-23 07:10:00|729.29|726.69|729.18|726.58|729.41|726.81|728.74|726.14|0
1640243700000|2021-12-23 07:15:00|728.96|726.36|728.96|726.36|729.18|726.58|728.07|725.47|0
1640244000000|2021-12-23 07:20:00|728.84|726.24|728.29|725.69|728.96|726.36|728.07|725.47|0
1640244300000|2021-12-23 07:25:00|728.51|725.91|728.51|725.91|728.95|726.35|728.06|725.46|0
1640244600000|2021-12-23 07:30:00|728.29|725.69|728.06|725.46|728.51|725.91|727.62|725.02|0
1640244900000|2021-12-23 07:35:00|728.17|725.57|729.84|727.24|730.28|727.68|728.06|725.46|0
1640245200000|2021-12-23 07:40:00|729.94|727.34|729.94|727.34|730.28|727.68|729.39|726.79|0
1640245500000|2021-12-23 07:45:00|730.06|727.46|729.39|726.79|730.06|727.46|729.16|726.56|0
1640245800000|2021-12-23 07:50:00|729.16|726.56|729.16|726.56|729.61|727.01|728.94|726.34|0
1640246100000|2021-12-23 07:55:00|729.61|727.01|729.38|726.78|730.27|727.67|728.94|726.34|0
1640246400000|2021-12-23 08:00:00|729.49|726.89|729.16|726.56|730.27|727.67|728.71|726.11|0
1640246700000|2021-12-23 08:05:00|728.96|726.76|728.73|726.53|729.18|726.98|727.95|725.75|0
1640247000000|2021-12-23 08:10:00|728.95|726.75|727.4|725.2|729.18|726.98|727.17|724.97|0
1640247300000|2021-12-23 08:15:00|727.5|725.3|726.06|723.86|728.28|726.08|725.84|723.64|0
1640247600000|2021-12-23 08:20:00|725.84|723.64|728.06|725.86|728.06|725.86|725.62|723.42|0
1640247900000|2021-12-23 08:25:00|727.94|725.74|728.5|726.3|728.72|726.52|727.39|725.19|0
1640248200000|2021-12-23 08:30:00|728.28|726.08|728.94|726.74|728.94|726.74|727.61|725.41|0
1640248500000|2021-12-23 08:35:00|728.72|726.52|725.17|722.97|728.94|726.74|723.83|721.63|0
1640248800000|2021-12-23 08:40:00|725.27|723.07|725.93|723.73|726.72|724.52|724.94|722.74|0
1640249100000|2021-12-23 08:45:00|726.05|723.85|727.38|725.18|727.6|725.4|725.27|723.07|0
1640249400000|2021-12-23 08:50:00|727.16|724.96|731.71|729.51|732.49|730.29|726.94|724.74|0
1640249700000|2021-12-23 08:55:00|731.6|729.4|732.04|729.84|733.15|730.95|731.6|729.4|0
1640250000000|2021-12-23 09:00:00|731.82|729.62|731.37|729.17|732.04|729.84|730.26|728.06|0
1640250300000|2021-12-23 09:05:00|731.59|729.39|733.37|731.17|734.04|731.84|731.59|729.39|0
1640250600000|2021-12-23 09:10:00|733.25|731.05|732.7|730.5|734.04|731.84|732.7|730.5|0
1640250900000|2021-12-23 09:15:00|732.58|730.38|731.81|729.61|732.7|730.5|731.47|729.27|0
1640251200000|2021-12-23 09:20:00|732.03|729.83|730.47|728.27|732.03|729.83|730.13|727.93|0
1640251500000|2021-12-23 09:25:00|730.69|728.49|730.02|727.82|730.92|728.72|730.02|727.82|0
1640251800000|2021-12-23 09:30:00|729.8|727.6|730.24|728.04|730.91|728.71|729.36|727.16|0
1640252100000|2021-12-23 09:35:00|730.13|727.93|731.13|728.93|731.13|728.93|730.13|727.93|0
1640252400000|2021-12-23 09:40:00|731.35|729.15|731.57|729.37|732.02|729.82|730.91|728.71|0
1640252700000|2021-12-23 09:45:00|731.8|729.6|731.13|728.93|731.8|729.6|730.24|728.04|0
1640253000000|2021-12-23 09:50:00|731.01|728.81|730.34|728.14|731.35|729.15|730.23|728.03|0
1640253300000|2021-12-23 09:55:00|730.46|728.26|730.9|728.7|731.34|729.14|730.46|728.26|0
1640253600000|2021-12-23 10:00:00|731.01|728.81|730.9|728.7|731.12|728.92|730.01|727.81|0
1640253900000|2021-12-23 10:05:00|731.12|728.92|730.89|728.69|731.34|729.14|730.45|728.25|0
1640254200000|2021-12-23 10:10:00|731.12|728.92|731.34|729.14|731.56|729.36|731.11|728.91|0
1640254500000|2021-12-23 10:15:00|731.56|729.36|731.56|729.36|731.56|729.36|731.33|729.13|0
1640254800000|2021-12-23 10:20:00|731.66|729.46|732.67|730.47|733.56|731.36|731.66|729.46|0
1640255100000|2021-12-23 10:25:00|732.44|730.24|732.55|730.35|732.89|730.69|732.22|730.02|0
1640255400000|2021-12-23 10:30:00|732.44|730.24|732.32|730.12|732.66|730.46|732.22|730.02|0
1640255700000|2021-12-23 10:35:00|732.22|730.02|733.99|731.79|733.99|731.79|732.22|730.02|0
1640256000000|2021-12-23 10:40:00|734.66|732.46|734.21|732.01|734.66|732.46|733.99|731.79|0
1640256300000|2021-12-23 10:45:00|733.99|731.79|733.77|731.57|733.99|731.79|733.32|731.12|0
1640256600000|2021-12-23 10:50:00|733.99|731.79|735.32|733.12|736.21|734.01|733.99|731.79|0
1640256900000|2021-12-23 10:55:00|735.43|733.23|735.32|733.12|735.99|733.79|735.32|733.12|0
1640257200000|2021-12-23 11:00:00|735.54|733.34|735.09|732.89|735.76|733.56|734.87|732.67|0
1640257500000|2021-12-23 11:05:00|734.87|732.67|736.21|734.01|736.43|734.23|734.87|732.67|0
1640257800000|2021-12-23 11:10:00|736.43|734.23|735.53|733.33|737.1|734.9|735.53|733.33|0
1640258100000|2021-12-23 11:15:00|735.31|733.11|735.31|733.11|735.98|733.78|734.64|732.44|0
1640258400000|2021-12-23 11:20:00|735.53|733.33|735.75|733.55|736.2|734|735.53|733.33|0
1640258700000|2021-12-23 11:25:00|735.53|733.33|737.09|734.89|737.09|734.89|735.31|733.11|0
1640259000000|2021-12-23 11:30:00|736.86|734.66|735.97|733.77|736.86|734.66|735.97|733.77|0
1640259300000|2021-12-23 11:35:00|735.75|733.55|735.97|733.77|736.07|733.87|735.3|733.1|0
1640259600000|2021-12-23 11:40:00|736.19|733.99|735.97|733.77|736.86|734.66|735.97|733.77|0
1640259900000|2021-12-23 11:45:00|735.96|733.76|735.74|733.54|736.19|733.99|735.3|733.1|0
1640260200000|2021-12-23 11:50:00|735.62|733.42|735.74|733.54|736.41|734.21|735.52|733.32|0
1640260500000|2021-12-23 11:55:00|736.18|733.98|736.85|734.65|737.07|734.87|736.18|733.98|0
1640260800000|2021-12-23 12:00:00|737.07|734.87|738.85|736.65|739.08|736.88|737.07|734.87|0
1640261100000|2021-12-23 12:05:00|739.08|736.88|737.96|735.76|739.08|736.88|737.96|735.76|0
1640261400000|2021-12-23 12:10:00|738.18|735.98|739.07|736.87|739.07|736.87|737.96|735.76|0
1640261700000|2021-12-23 12:15:00|738.96|736.76|737.95|735.75|739.52|737.32|737.73|735.53|0
1640262000000|2021-12-23 12:20:00|737.73|735.53|737.51|735.31|738.62|736.42|737.28|735.08|0
1640262300000|2021-12-23 12:25:00|737.39|735.19|736.39|734.19|737.51|735.31|735.72|733.52|0
1640262600000|2021-12-23 12:30:00|736.17|733.97|736.39|734.19|736.61|734.41|735.72|733.52|0
1640262900000|2021-12-23 12:35:00|736.27|734.07|737.31|735.11|737.31|735.11|736.16|733.96|0
1640263200000|2021-12-23 12:40:00|735.62|733.42|737.4|735.2|737.4|735.2|735.62|733.42|0
1640263500000|2021-12-23 12:45:00|737.63|735.43|737.62|735.42|737.63|735.43|737.18|734.98|0
1640263800000|2021-12-23 12:50:00|737.4|735.2|737.62|735.42|737.62|735.42|737.28|735.08|0
1640264100000|2021-12-23 12:55:00|737.84|735.64|737.73|735.53|737.84|735.64|737.17|734.97|0
1640264400000|2021-12-23 13:00:00|737.62|735.42|736.72|734.52|739.4|737.2|736.72|734.52|0
1640264700000|2021-12-23 13:05:00|736.5|734.3|736.27|734.07|737.17|734.97|736.05|733.85|0
1640265000000|2021-12-23 13:10:00|736.05|733.85|736.49|734.29|736.49|734.29|735.6|733.4|0
1640265300000|2021-12-23 13:15:00|736.27|734.07|735.38|733.18|736.27|734.07|735.38|733.18|0
1640265600000|2021-12-23 13:20:00|735.15|732.95|734.04|731.84|735.15|732.95|734.04|731.84|0
1640265900000|2021-12-23 13:25:00|733.81|731.61|734.7|732.5|734.7|732.5|732.92|730.72|0
1640266200000|2021-12-23 13:30:00|734.81|732.61|734.48|732.28|735.59|733.39|733.02|730.82|0
1640266500000|2021-12-23 13:35:00|734.7|732.5|733.14|730.94|735.59|733.39|732.91|730.71|0
1640266800000|2021-12-23 13:40:00|732.91|730.71|730.68|728.48|733.36|731.16|729.12|726.92|0
1640267100000|2021-12-23 13:45:00|730.46|728.26|733.46|731.26|733.8|731.6|730.46|728.26|0
1640267400000|2021-12-23 13:50:00|733.58|731.38|733.13|730.93|733.8|731.6|732.91|730.71|0
1640267700000|2021-12-23 13:55:00|732.91|730.71|733.8|731.6|734.24|732.04|732.68|730.48|0
1640268000000|2021-12-23 14:00:00|734.02|731.82|736.25|734.05|736.69|734.49|734.02|731.82|0
1640268300000|2021-12-23 14:05:00|735.58|733.38|736.02|733.82|736.47|734.27|735.13|732.93|0
1640268600000|2021-12-23 14:10:00|736.24|734.04|734.46|732.26|736.69|734.49|734.23|732.03|0
1640268900000|2021-12-23 14:15:00|734.23|732.03|733.79|731.59|735.13|732.93|733.34|731.14|0
1640269200000|2021-12-23 14:20:00|733.56|731.36|734.45|732.25|734.9|732.7|733.12|730.92|0
1640269500000|2021-12-23 14:25:00|734.68|732.48|733.11|730.91|734.9|732.7|733.11|730.91|0
1640269800000|2021-12-23 14:30:00|733.78|731.58|741.59|739.39|742.04|739.84|732.44|730.24|0
1640270100000|2021-12-23 14:35:00|741.82|739.62|748.76|746.56|750.55|748.35|741.59|739.39|0
1640270400000|2021-12-23 14:40:00|748.53|746.33|746.74|744.54|748.76|746.56|743.16|740.96|0
1640270700000|2021-12-23 14:45:00|747.41|745.21|745.39|743.19|748.31|746.11|744.05|741.85|0
1640271000000|2021-12-23 14:50:00|744.55|742.35|745.11|742.91|748.24|746.04|744.55|742.35|0
1640271300000|2021-12-23 14:55:00|745.33|743.13|746.9|744.7|747.68|745.48|742.42|740.22|0
1640271600000|2021-12-23 15:00:00|747.12|744.92|745.77|743.57|748.91|746.71|745.43|743.23|0
1640271900000|2021-12-23 15:05:00|745.55|743.35|746.44|744.24|747.34|745.14|744.88|742.68|0
1640272200000|2021-12-23 15:10:00|746.67|744.47|751.26|749.06|752.27|750.07|746.44|744.24|0
1640272500000|2021-12-23 15:15:00|751.6|749.4|750.25|748.05|751.82|749.62|749.35|747.15|0
1640272800000|2021-12-23 15:20:00|750.47|748.27|752.04|749.84|752.27|750.07|749.58|747.38|0
1640273100000|2021-12-23 15:25:00|751.82|749.62|750.69|748.49|752.04|749.84|749.12|746.92|0
1640273400000|2021-12-23 15:30:00|750.92|748.72|749.12|746.92|752.94|750.74|747.78|745.58|0
1640273700000|2021-12-23 15:35:00|748.9|746.7|749.34|747.14|750.46|748.26|748.22|746.02|0
1640274000000|2021-12-23 15:40:00|749.12|746.92|750.24|748.04|750.91|748.71|748.89|746.69|0
1640274300000|2021-12-23 15:45:00|750.01|747.81|752.03|749.83|752.25|750.05|749.79|747.59|0
1640274600000|2021-12-23 15:50:00|752.48|750.28|752.92|750.72|753.6|751.4|751.13|748.93|0
1640274900000|2021-12-23 15:55:00|753.15|750.95|754.72|752.52|754.94|752.74|752.92|750.72|0
1640275200000|2021-12-23 16:00:00|754.94|752.74|754.72|752.52|755.84|753.64|753.37|751.17|0
1640275500000|2021-12-23 16:05:00|754.94|752.74|756.51|754.31|757.19|754.99|754.49|752.29|0
1640275800000|2021-12-23 16:10:00|756.74|754.54|756.28|754.08|758.08|755.88|756.28|754.08|0
1640276100000|2021-12-23 16:15:00|756.73|754.53|756.96|754.76|757.86|755.66|756.28|754.08|0
1640276400000|2021-12-23 16:20:00|756.73|754.53|755.61|753.41|756.73|754.53|754.48|752.28|0
1640276700000|2021-12-23 16:25:00|755.38|753.18|753.13|750.93|756.05|753.85|752.23|750.03|0
1640277000000|2021-12-23 16:30:00|753.36|751.16|754.93|752.73|755.15|752.95|753.36|751.16|0
1640277300000|2021-12-23 16:35:00|755.15|752.95|755.26|753.06|756.07|753.87|754.59|752.39|0
1640277600000|2021-12-23 16:40:00|755.03|752.83|754.81|752.61|755.26|753.06|754.36|752.16|0
1640277900000|2021-12-23 16:45:00|755.03|752.83|755.48|753.28|756.6|754.4|754.81|752.61|0
1640278200000|2021-12-23 16:50:00|755.7|753.5|755.7|753.5|756.6|754.4|755.03|752.83|0
1640278500000|2021-12-23 16:55:00|755.93|753.73|756.6|754.4|756.6|754.4|755.03|752.83|0
1640278800000|2021-12-23 17:00:00|756.37|754.17|755.47|753.27|756.37|754.17|755.36|753.16|0
1640279100000|2021-12-23 17:05:00|755.7|753.5|754.8|752.6|755.92|753.72|754.57|752.37|0
1640279400000|2021-12-23 17:10:00|755.02|752.82|754.57|752.37|755.47|753.27|754.57|752.37|0
1640279700000|2021-12-23 17:15:00|754.79|752.59|753.44|751.24|754.79|752.59|752.99|750.79|0
1640280000000|2021-12-23 17:20:00|753.67|751.47|753.22|751.02|754.12|751.92|752.99|750.79|0
1640280300000|2021-12-23 17:25:00|752.99|750.79|753.44|751.24|753.89|751.69|752.99|750.79|0
1640280600000|2021-12-23 17:30:00|753.21|751.01|753.66|751.46|754.56|752.36|753.21|751.01|0
1640280900000|2021-12-23 17:35:00|753.89|751.69|754.86|752.66|755.31|753.11|753.44|751.24|0
1640281200000|2021-12-23 17:40:00|755.08|752.88|755.53|753.33|755.98|753.78|755.08|752.88|0
1640281500000|2021-12-23 17:45:00|755.75|753.55|754.63|752.43|755.75|753.55|754.41|752.21|0
1640281800000|2021-12-23 17:50:00|754.85|752.65|754.85|752.65|755.3|753.1|754.18|751.98|0
1640282100000|2021-12-23 17:55:00|754.63|752.43|755.75|753.55|755.75|753.55|754.63|752.43|0
1640282400000|2021-12-23 18:00:00|755.52|753.32|754.62|752.42|756.19|753.99|754.62|752.42|0
1640282700000|2021-12-23 18:05:00|754.85|752.65|754.44|752.24|755.74|753.54|754.21|752.01|0
1640283000000|2021-12-23 18:10:00|754.66|752.46|752.86|750.66|754.66|752.46|752.19|749.99|0
1640283300000|2021-12-23 18:15:00|752.64|750.44|753.09|750.89|753.76|751.56|752.64|750.44|0
1640283600000|2021-12-23 18:20:00|753.31|751.11|753.76|751.56|753.76|751.56|753.08|750.88|0
1640283900000|2021-12-23 18:25:00|753.53|751.33|756.45|754.25|756.67|754.47|753.53|751.33|0
1640284200000|2021-12-23 18:30:00|756.67|754.47|755.55|753.35|756.67|754.47|755.32|753.12|0
1640284500000|2021-12-23 18:35:00|755.32|753.12|755.09|752.89|755.77|753.57|755.09|752.89|0
1640284800000|2021-12-23 18:40:00|754.87|752.67|755.32|753.12|755.54|753.34|754.65|752.45|0
1640285100000|2021-12-23 18:45:00|755.09|752.89|756.21|754.01|756.21|754.01|755.09|752.89|0
1640285400000|2021-12-23 18:50:00|756.44|754.24|757.11|754.91|757.11|754.91|756.44|754.24|0
1640285700000|2021-12-23 18:55:00|757.33|755.13|757.11|754.91|758.01|755.81|756.66|754.46|0
1640286000000|2021-12-23 19:00:00|757.33|755.13|758.45|756.25|759.13|756.93|757.33|755.13|0
1640286300000|2021-12-23 19:05:00|758.68|756.48|758|755.8|759.35|757.15|757.78|755.58|0
1640286600000|2021-12-23 19:10:00|758.22|756.02|757.77|755.57|758.22|756.02|757.55|755.35|0
1640286900000|2021-12-23 19:15:00|757.55|755.35|758.44|756.24|758.67|756.47|756.2|754|0
1640287200000|2021-12-23 19:20:00|758.22|756.02|759.9|757.7|760.02|757.82|758.22|756.02|0
1640287500000|2021-12-23 19:25:00|760.02|757.82|759.34|757.14|760.46|758.26|759.34|757.14|0
1640287800000|2021-12-23 19:30:00|759.22|757.02|759.22|757.02|759.79|757.59|758.21|756.01|0
1640288100000|2021-12-23 19:35:00|759.11|756.91|758.44|756.24|759.11|756.91|758.21|756.01|0
1640288400000|2021-12-23 19:40:00|758.43|756.23|759.56|757.36|759.56|757.36|758.32|756.12|0
1640288700000|2021-12-23 19:45:00|759.33|757.13|760|757.8|760.01|757.81|758.88|756.68|0
1640289000000|2021-12-23 19:50:00|759.78|757.58|761.35|759.15|761.35|759.15|759.78|757.58|0
1640289300000|2021-12-23 19:55:00|761.13|758.93|761.35|759.15|761.58|759.38|760.9|758.7|0
1640289600000|2021-12-23 20:00:00|761.12|758.92|757.08|754.88|761.57|759.37|757.08|754.88|0
1640289900000|2021-12-23 20:05:00|757.3|755.1|758.42|756.22|759.1|756.9|757.08|754.88|0
1640290200000|2021-12-23 20:10:00|758.65|756.45|760.22|758.02|760.22|758.02|758.2|756|0
1640290500000|2021-12-23 20:15:00|760.89|758.69|759.76|757.56|761.12|758.92|759.32|757.12|0
1640290800000|2021-12-23 20:20:00|759.99|757.79|758.41|756.21|760.21|758.01|758.41|756.21|0
1640291100000|2021-12-23 20:25:00|758.64|756.44|758.41|756.21|759.09|756.89|757.74|755.54|0
1640291400000|2021-12-23 20:30:00|758.19|755.99|755.26|753.06|758.41|756.21|754.82|752.62|0
1640291700000|2021-12-23 20:35:00|755.04|752.84|757.74|755.54|758.82|756.62|755.04|752.84|0
1640292000000|2021-12-23 20:40:00|757.97|755.77|760.21|758.01|760.44|758.24|757.29|755.09|0
1640292300000|2021-12-23 20:45:00|760.44|758.24|762.46|760.26|763.14|760.94|760.21|758.01|0
1640292600000|2021-12-23 20:50:00|763.81|761.61|761.78|759.58|764.49|762.29|761.78|759.58|0
1640292900000|2021-12-23 20:55:00|761.56|759.36|750.33|748.13|761.56|759.36|750.1|747.9|0
1640293200000|2021-12-23 21:00:00|750.1|747.9|751.44|749.24|753.24|751.04|750.1|747.9|0
1640293500000|2021-12-23 21:05:00|751.89|749.69|750.77|748.57|753.24|751.04|750.77|748.57|0
1640293800000|2021-12-23 21:10:00|750.99|748.79|750.99|748.79|751.22|749.02|750.32|748.12|0
1640592300000|2021-12-27 08:05:00|750.75|748.55|752.2|750|754.22|752.02|750.63|748.43|0
1640592600000|2021-12-27 08:10:00|752.65|750.45|753.66|751.46|754.79|752.59|752.65|750.45|0
1640592900000|2021-12-27 08:15:00|753.44|751.24|753.66|751.46|755.23|753.03|753.21|751.01|0
1640593200000|2021-12-27 08:20:00|753.89|751.69|752.54|750.34|754.67|752.47|751.97|749.77|0
1640593500000|2021-12-27 08:25:00|752.64|750.44|751.52|749.32|752.98|750.78|751.19|748.99|0
1640593800000|2021-12-27 08:30:00|751.63|749.43|753.65|751.45|753.88|751.68|751.19|748.99|0
1640594100000|2021-12-27 08:35:00|753.76|751.56|754.77|752.57|755.22|753.02|753.65|751.45|0
1640594400000|2021-12-27 08:40:00|754.66|752.46|754.32|752.12|755|752.8|753.65|751.45|0
1640594700000|2021-12-27 08:45:00|754.1|751.9|753.98|751.78|754.1|751.9|752.75|750.55|0
1640595000000|2021-12-27 08:50:00|753.87|751.67|754.54|752.34|755.33|753.13|753.75|751.55|0
1640595300000|2021-12-27 08:55:00|754.43|752.23|754.76|752.56|756.79|754.59|754.32|752.12|0
1640595600000|2021-12-27 09:00:00|754.99|752.79|752.29|750.09|754.99|752.79|751.84|749.64|0
1640595900000|2021-12-27 09:05:00|752.17|749.97|755.88|753.68|755.88|753.68|752.07|749.87|0
1640596200000|2021-12-27 09:10:00|755.99|753.79|755.66|753.46|756.56|754.36|755.43|753.23|0
1640596500000|2021-12-27 09:15:00|755.88|753.68|754.08|751.88|755.88|753.68|753.86|751.66|0
1640596800000|2021-12-27 09:20:00|754.3|752.1|753.85|751.65|754.3|752.1|753.4|751.2|0
1640597100000|2021-12-27 09:25:00|753.74|751.54|754.18|751.98|754.3|752.1|753.4|751.2|0
1640597400000|2021-12-27 09:30:00|754.08|751.88|752.83|750.63|754.08|751.88|751.83|749.63|0
1640597700000|2021-12-27 09:35:00|752.73|750.53|754.52|752.32|754.75|752.55|752.73|750.53|0
1640598000000|2021-12-27 09:40:00|754.74|752.54|755.75|753.55|756.32|754.12|754.74|752.54|0
1640598300000|2021-12-27 09:45:00|755.64|753.44|756.1|754.1|756.89|754.89|755.52|753.32|0
1640598600000|2021-12-27 09:50:00|755.99|753.99|757.56|755.56|757.56|755.56|755.99|753.99|0
1640598900000|2021-12-27 09:55:00|757.33|755.33|757.67|755.67|758.46|756.46|756.77|754.77|0
1640599200000|2021-12-27 10:00:00|757.78|755.78|757.21|755.21|758.91|756.91|756.88|754.88|0
1640599500000|2021-12-27 10:05:00|757.11|755.11|756.2|754.2|757.33|755.33|755.98|753.98|0
1640599800000|2021-12-27 10:10:00|755.98|753.98|756.43|754.43|756.65|754.65|755.98|753.98|0
1640600100000|2021-12-27 10:15:00|756.65|754.65|758.22|756.22|758.45|756.45|756.65|754.65|0
1640600400000|2021-12-27 10:20:00|758|756|757.43|755.43|758.22|756.22|756.87|754.87|0
1640600700000|2021-12-27 10:25:00|757.32|755.32|757.54|755.54|757.99|755.99|757.09|755.09|0
1640601000000|2021-12-27 10:30:00|757.77|755.77|758.22|756.22|758.67|756.67|757.77|755.77|0
1640601300000|2021-12-27 10:35:00|757.99|755.99|757.99|755.99|758.44|756.44|757.54|755.54|0
1640601600000|2021-12-27 10:40:00|758.1|756.1|758.44|756.44|758.44|756.44|757.76|755.76|0
1640601900000|2021-12-27 10:45:00|758.54|756.54|758.88|756.88|759.33|757.33|758.54|756.54|0
1640602200000|2021-12-27 10:50:00|758.66|756.66|758.09|756.09|759.33|757.33|758.09|756.09|0
1640602500000|2021-12-27 10:55:00|757.98|755.98|757.98|755.98|757.98|755.98|757.3|755.3|0
1640602800000|2021-12-27 11:00:00|757.86|755.86|757.53|755.53|758.2|756.2|757.08|755.08|0
1640603100000|2021-12-27 11:05:00|757.75|755.75|758.2|756.2|758.42|756.42|757.52|755.52|0
1640603400000|2021-12-27 11:10:00|758.31|756.31|757.97|755.97|758.31|756.31|757.75|755.75|0
1640603700000|2021-12-27 11:15:00|758.08|756.08|757.97|755.97|758.3|756.3|757.74|755.74|0
1640604000000|2021-12-27 11:20:00|757.85|755.85|756.95|754.95|757.85|755.85|756.39|754.39|0
1640604300000|2021-12-27 11:25:00|756.84|754.84|756.95|754.95|757.74|755.74|756.84|754.84|0
1640604600000|2021-12-27 11:30:00|757.06|755.06|756.72|754.72|757.51|755.51|756.16|754.16|0
1640604900000|2021-12-27 11:35:00|756.84|754.84|757.51|755.51|757.74|755.74|756.84|754.84|0
1640605200000|2021-12-27 11:40:00|757.73|755.73|757.51|755.51|758.29|756.29|757.51|755.51|0
1640605500000|2021-12-27 11:45:00|757.28|755.28|756.94|754.94|757.51|755.51|756.83|754.83|0
1640605800000|2021-12-27 11:50:00|757.05|755.05|757.5|755.5|757.73|755.73|756.71|754.71|0
1640606100000|2021-12-27 11:55:00|757.73|755.73|757.95|755.95|757.95|755.95|757.28|755.28|0
1640606400000|2021-12-27 12:00:00|757.83|755.83|757.72|755.72|758.17|756.17|757.5|755.5|0
1640606700000|2021-12-27 12:05:00|757.83|755.83|758.39|756.39|758.62|756.62|757.27|755.27|0
1640607000000|2021-12-27 12:10:00|758.17|756.17|758.84|756.84|758.84|756.84|758.17|756.17|0
1640607300000|2021-12-27 12:15:00|759.07|757.07|760.19|758.19|760.19|758.19|758.84|756.84|0
1640607600000|2021-12-27 12:20:00|760.41|758.41|761.31|759.31|761.54|759.54|760.19|758.19|0
1640607900000|2021-12-27 12:25:00|761.54|759.54|761.31|759.31|761.54|759.54|760.64|758.64|0
1640608200000|2021-12-27 12:30:00|761.54|759.54|764.01|762.01|764.92|762.92|761.54|759.54|0
1640608500000|2021-12-27 12:35:00|764.24|762.24|764.46|762.46|764.69|762.69|763.34|761.34|0
1640608800000|2021-12-27 12:40:00|764.24|762.24|763.17|761.17|765.2|763.2|762.95|760.95|0
1640609100000|2021-12-27 12:45:00|762.95|760.95|762.94|760.94|763.17|761.17|762.15|760.15|0
1640609400000|2021-12-27 12:50:00|763.39|761.39|762.49|760.49|763.39|761.39|762.26|760.26|0
1640609700000|2021-12-27 12:55:00|762.72|760.72|762.26|760.26|762.94|760.94|762.26|760.26|0
1640610000000|2021-12-27 13:00:00|762.49|760.49|762.71|760.71|763.16|761.16|762.14|760.14|0
1640610300000|2021-12-27 13:05:00|762.48|760.48|762.93|760.93|763.39|761.39|762.48|760.48|0
1640610600000|2021-12-27 13:10:00|763.16|761.16|763.16|761.16|763.16|761.16|762.26|760.26|0
1640610900000|2021-12-27 13:15:00|763.38|761.38|764.96|762.96|764.96|762.96|763.38|761.38|0
1640611200000|2021-12-27 13:20:00|765.19|763.19|764.51|762.51|765.64|763.64|764.28|762.28|0
1640611500000|2021-12-27 13:25:00|764.73|762.73|763.83|761.83|764.73|762.73|763.15|761.15|0
1640611800000|2021-12-27 13:30:00|764.28|762.28|764.16|762.16|764.28|762.28|763.6|761.6|0
1640612100000|2021-12-27 13:35:00|764.28|762.28|764.72|762.72|765.18|763.18|764.05|762.05|0
1640612400000|2021-12-27 13:40:00|764.95|762.95|765.63|763.63|765.63|763.63|764.72|762.72|0
1640612700000|2021-12-27 13:45:00|765.4|763.4|766.07|764.07|766.75|764.75|765.4|763.4|0
1640613000000|2021-12-27 13:50:00|765.85|763.85|766.94|764.94|767.62|765.62|765.4|763.4|0
1640613300000|2021-12-27 13:55:00|766.72|764.72|765.81|763.81|766.94|764.94|765.81|763.81|0
1640613600000|2021-12-27 14:00:00|765.59|763.59|766.04|764.04|766.26|764.26|765.36|763.36|0
1640613900000|2021-12-27 14:05:00|765.81|763.81|765.36|763.36|766.94|764.94|764.68|762.68|0
1640614200000|2021-12-27 14:10:00|765.58|763.58|766.26|764.26|766.26|764.26|765.36|763.36|0
1640614500000|2021-12-27 14:15:00|766.03|764.03|764.9|762.9|766.71|764.71|764.68|762.68|0
1640614800000|2021-12-27 14:20:00|765.13|763.13|765.35|763.35|765.8|763.8|764.45|762.45|0
1640615100000|2021-12-27 14:25:00|765.12|763.12|763.09|761.09|765.12|763.12|763.09|761.09|0
1640615400000|2021-12-27 14:30:00|763.54|761.54|770.76|768.76|773.47|771.47|763.09|761.09|0
1640615700000|2021-12-27 14:35:00|770.08|768.08|771.21|769.21|772.79|770.79|770.08|768.08|0
1640616000000|2021-12-27 14:40:00|771.66|769.66|772.34|770.34|774.37|772.37|771.21|769.21|0
1640616300000|2021-12-27 14:45:00|771.89|769.89|775.95|773.95|775.95|773.95|770.98|768.98|0
1640616600000|2021-12-27 14:50:00|775.05|773.05|772.33|770.33|778.21|776.21|772.33|770.33|0
1640616900000|2021-12-27 14:55:00|772.56|770.56|774.19|772.19|774.41|772.41|772.11|770.11|0
1640617200000|2021-12-27 15:00:00|774.86|772.86|778.48|776.48|778.48|776.48|773.51|771.51|0
1640617500000|2021-12-27 15:05:00|778.25|776.25|781.19|779.19|781.19|779.19|777.8|775.8|0
1640617800000|2021-12-27 15:10:00|780.96|778.96|781.41|779.41|781.42|779.42|779.38|777.38|0
1640618100000|2021-12-27 15:15:00|781.19|779.19|781.41|779.41|781.64|779.64|780.05|778.05|0
1640618400000|2021-12-27 15:20:00|781.64|779.64|783.9|781.9|784.81|782.81|780.96|778.96|0
1640618700000|2021-12-27 15:25:00|784.13|782.13|787.52|785.52|787.52|785.52|782.99|780.99|0
1640619000000|2021-12-27 15:30:00|787.75|785.75|788.2|786.2|788.88|786.88|785.48|783.48|0
1640619300000|2021-12-27 15:35:00|787.97|785.97|788.65|786.65|789.11|787.11|786.39|784.39|0
1640619600000|2021-12-27 15:40:00|788.43|786.43|788.42|786.42|789.1|787.1|787.06|785.06|0
1640619900000|2021-12-27 15:45:00|788.65|786.65|788.19|786.19|789.33|787.33|785.93|783.93|0
1640620200000|2021-12-27 15:50:00|788.42|786.42|787.97|785.97|789.33|787.33|787.74|785.74|0
1640620500000|2021-12-27 15:55:00|787.85|785.85|790.46|788.46|790.46|788.46|787.74|785.74|0
1640620800000|2021-12-27 16:00:00|791.14|789.14|792.27|790.27|792.27|790.27|789.55|787.55|0
1640621100000|2021-12-27 16:05:00|792.05|790.05|791.36|789.36|792.05|790.05|789.55|787.55|0
1640621400000|2021-12-27 16:10:00|791.47|789.47|792.5|790.5|793.18|791.18|791.13|789.13|0
1640621700000|2021-12-27 16:15:00|792.72|790.72|789.31|787.31|793.18|791.18|788.41|786.41|0
1640622000000|2021-12-27 16:20:00|789.54|787.54|789.31|787.31|790.22|788.22|787.5|785.5|0
1640622300000|2021-12-27 16:25:00|789.09|787.09|791.81|789.81|792.49|790.49|788.86|786.86|0
1640622600000|2021-12-27 16:30:00|791.13|789.13|790.22|788.22|792.03|790.03|789.76|787.76|0
1640622900000|2021-12-27 16:35:00|789.76|787.76|792.03|790.03|792.26|790.26|789.08|787.08|0
1640623200000|2021-12-27 16:40:00|791.58|789.58|791.57|789.57|792.25|790.25|790.89|788.89|0
1640623500000|2021-12-27 16:45:00|791.35|789.35|790.66|788.66|792.25|790.25|790.44|788.44|0
1640623800000|2021-12-27 16:50:00|790.44|788.44|791.34|789.34|791.8|789.8|790.21|788.21|0
1640624100000|2021-12-27 16:55:00|791.57|789.57|792.93|790.93|792.93|790.93|791.34|789.34|0
1640624400000|2021-12-27 17:00:00|792.7|790.7|794.74|792.74|794.97|792.97|792.7|790.7|0
1640624700000|2021-12-27 17:05:00|794.52|792.52|795.2|793.2|795.43|793.43|794.52|792.52|0
1640625000000|2021-12-27 17:10:00|794.74|792.74|795.42|793.42|795.65|793.65|793.61|791.61|0
1640625300000|2021-12-27 17:15:00|795.65|793.65|795.19|793.19|795.65|793.65|794.74|792.74|0
1640625600000|2021-12-27 17:20:00|795.42|793.42|795.64|793.64|795.87|793.87|794.51|792.51|0
1640625900000|2021-12-27 17:25:00|795.87|793.87|796.27|794.27|798.11|796.11|795.64|793.64|0
1640626200000|2021-12-27 17:30:00|796.37|794.37|795.81|793.81|796.95|794.95|794.9|792.9|0
1640626500000|2021-12-27 17:35:00|795.58|793.58|796.03|794.03|796.03|794.03|794.67|792.67|0
1640626800000|2021-12-27 17:40:00|795.81|793.81|796.26|794.26|796.26|794.26|794.67|792.67|0
1640627100000|2021-12-27 17:45:00|796.03|794.03|796.71|794.71|796.71|794.71|795.35|793.35|0
1640627400000|2021-12-27 17:50:00|796.48|794.48|797.16|795.16|797.39|795.39|796.26|794.26|0
1640627700000|2021-12-27 17:55:00|796.94|794.94|797.16|795.16|797.5|795.5|796.71|794.71|0
1640628000000|2021-12-27 18:00:00|797.04|795.04|796.7|794.7|797.04|795.04|796.02|794.02|0
1640628300000|2021-12-27 18:05:00|796.93|794.93|797.61|795.61|797.61|795.61|796.48|794.48|0
1640628600000|2021-12-27 18:10:00|797.38|795.38|798.07|796.07|798.07|796.07|796.47|794.47|0
1640628900000|2021-12-27 18:15:00|798.29|796.29|797.84|795.84|798.29|796.29|797.38|795.38|0
1640629200000|2021-12-27 18:20:00|797.61|795.61|799.2|797.2|799.2|797.2|797.38|795.38|0
1640629500000|2021-12-27 18:25:00|798.97|796.97|799.2|797.2|800.79|798.79|798.97|796.97|0
1640629800000|2021-12-27 18:30:00|799.43|797.43|798.74|796.74|799.43|797.43|798.39|796.39|0
1640630100000|2021-12-27 18:35:00|798.97|796.97|799.42|797.42|800.11|798.11|798.74|796.74|0
1640630400000|2021-12-27 18:40:00|799.65|797.65|799.65|797.65|799.87|797.87|798.96|796.96|0
1640630700000|2021-12-27 18:45:00|799.42|797.42|799.87|797.87|799.87|797.87|798.73|796.73|0
1640631000000|2021-12-27 18:50:00|799.64|797.64|800.55|798.55|800.78|798.78|799.64|797.64|0
1640631300000|2021-12-27 18:55:00|800.78|798.78|802.15|800.15|802.15|800.15|800.32|798.32|0
1640631600000|2021-12-27 19:00:00|801.92|799.92|801.69|799.69|801.92|799.92|799.87|797.87|0
1640631900000|2021-12-27 19:05:00|801.92|799.92|801.91|799.91|801.92|799.92|800.89|798.89|0
1640632200000|2021-12-27 19:10:00|801.69|799.69|801.91|799.91|802.37|800.37|801.23|799.23|0
1640632500000|2021-12-27 19:15:00|801.68|799.68|802.14|800.14|802.14|800.14|801.23|799.23|0
1640632800000|2021-12-27 19:20:00|801.91|799.91|803.05|801.05|803.5|801.5|801.91|799.91|0
1640633100000|2021-12-27 19:25:00|803.5|801.5|804.62|802.62|804.88|802.88|803.05|801.05|0
1640633400000|2021-12-27 19:30:00|804.39|802.39|803.7|801.7|804.39|802.39|803.48|801.48|0
1640633700000|2021-12-27 19:35:00|803.93|801.93|803.02|801.02|804.62|802.62|802.79|800.79|0
1640634000000|2021-12-27 19:40:00|803.25|801.25|801.19|799.19|804.16|802.16|801.19|799.19|0
1640634300000|2021-12-27 19:45:00|800.73|798.73|800.28|798.28|801.42|799.42|799.14|797.14|0
1640634600000|2021-12-27 19:50:00|800.5|798.5|799.36|797.36|800.5|798.5|798.91|796.91|0
1640634900000|2021-12-27 19:55:00|799.13|797.13|800.73|798.73|800.96|798.96|798.45|796.45|0
1640635200000|2021-12-27 20:00:00|800.5|798.5|799.36|797.36|800.5|798.5|798.45|796.45|0
1640635500000|2021-12-27 20:05:00|799.24|797.24|799.35|797.35|799.58|797.58|797.53|795.53|0
1640635800000|2021-12-27 20:10:00|799.13|797.13|798.67|796.67|799.13|797.13|797.53|795.53|0
1640636100000|2021-12-27 20:15:00|798.44|796.44|798.21|796.21|798.67|796.67|796.62|794.62|0
1640636400000|2021-12-27 20:20:00|797.98|795.98|798.66|796.66|799.35|797.35|797.07|795.07|0
1640636700000|2021-12-27 20:25:00|798.89|796.89|801.63|799.63|801.85|799.85|798.89|796.89|0
1640637000000|2021-12-27 20:30:00|801.85|799.85|802.08|800.08|802.77|800.77|801.85|799.85|0
1640637300000|2021-12-27 20:35:00|801.85|799.85|800.25|798.25|802.08|800.08|800.25|798.25|0
1640637600000|2021-12-27 20:40:00|800.48|798.48|804.36|802.36|804.59|802.59|800.25|798.25|0
1640637900000|2021-12-27 20:45:00|804.59|802.59|805.5|803.5|806.18|804.18|804.13|802.13|0
1640638200000|2021-12-27 20:50:00|805.95|803.95|808.46|806.46|809.15|807.15|804.58|802.58|0
1640638500000|2021-12-27 20:55:00|808.69|806.69|811.09|809.09|811.09|809.09|807.78|805.78|0
1640638800000|2021-12-27 21:00:00|811.78|809.78|811.55|809.55|812.23|810.23|811.55|809.55|0
1640639100000|2021-12-27 21:05:00|811.32|809.32|810.63|808.63|811.77|809.77|810.4|808.4|0
1640639400000|2021-12-27 21:10:00|810.86|808.86|809.71|807.71|810.86|808.86|809.71|807.71|0
1640639700000|2021-12-27 21:15:00|810.24|807.64|811.38|808.78|811.61|809.01|810.24|807.64|0
1640640000000|2021-12-27 21:20:00|811.15|808.55|810.92|808.32|811.38|808.78|810.92|808.32|0
1640640300000|2021-12-27 21:25:00|811.15|808.55|811.38|808.78|811.38|808.78|811.15|808.55|0
1640640600000|2021-12-27 21:30:00|811.61|809.01|811.6|809|811.83|809.23|811.15|808.55|0
1640640900000|2021-12-27 21:35:00|811.37|808.77|812.29|809.69|812.52|809.92|811.37|808.77|0
1640641200000|2021-12-27 21:40:00|812.06|809.46|811.6|809|812.29|809.69|811.37|808.77|0
1640641500000|2021-12-27 21:45:00|811.37|808.77|810.68|808.08|811.83|809.23|810.68|808.08|0
1640641800000|2021-12-27 21:50:00|810.91|808.31|811.82|809.22|812.05|809.45|810.91|808.31|0
1640642100000|2021-12-27 21:55:00|812.05|809.45|811.02|808.42|812.05|809.45|810.79|808.19|0
1640642400000|2021-12-27 22:00:00|810.71|808.11|810.27|807.67|811.04|808.44|809.67|807.07|0
1640642700000|2021-12-27 22:05:00|810.31|807.71|810.61|808.01|810.61|808.01|810.31|807.71|0
1640643000000|2021-12-27 22:10:00|810.57|807.97|810.31|807.71|810.57|807.97|810.27|807.67|0
1640643300000|2021-12-27 22:15:00|810.27|807.67|810.47|807.87|810.47|807.87|810.27|807.67|0
1640643600000|2021-12-27 22:20:00|810.43|807.83|810.3|807.7|810.47|807.87|810.06|807.46|0
1640643900000|2021-12-27 22:25:00|810.24|807.64|810.26|807.66|810.9|808.3|810.1|807.5|0
1640644200000|2021-12-27 22:30:00|810.3|807.7|810.3|807.7|810.56|807.96|810.2|807.6|0
1640644500000|2021-12-27 22:35:00|810.33|807.73|810.72|808.12|810.72|808.12|810.26|807.66|0
1640644800000|2021-12-27 22:40:00|810.66|808.06|810.36|807.76|810.8|808.2|810.36|807.76|0
1640645100000|2021-12-27 22:45:00|810.42|807.82|810.35|807.75|810.42|807.82|810.35|807.75|0
1640645400000|2021-12-27 22:50:00|810.33|807.73|810.22|807.62|810.42|807.82|810.22|807.62|0
1640645700000|2021-12-27 22:55:00|810.15|807.55|810.09|807.49|810.29|807.69|810.09|807.49|0
1640646000000|2021-12-27 23:00:00|810.08|807.48|810.76|808.16|811.34|808.74|809.16|806.56|0
1640646300000|2021-12-27 23:05:00|810.88|808.28|809.73|807.13|811.22|808.62|809.51|806.91|0
1640646600000|2021-12-27 23:10:00|809.96|807.36|809.73|807.13|810.42|807.82|809.5|806.9|0
1640646900000|2021-12-27 23:15:00|809.96|807.36|809.73|807.13|810.41|807.81|809.73|807.13|0
1640647200000|2021-12-27 23:20:00|809.61|807.01|808.58|805.98|809.96|807.36|808.36|805.76|0
1640647500000|2021-12-27 23:25:00|808.36|805.76|808.01|805.41|808.81|806.21|807.21|804.61|0
1640647800000|2021-12-27 23:30:00|807.9|805.3|808.81|806.21|808.81|806.21|807.9|805.3|0
1640648100000|2021-12-27 23:35:00|808.69|806.09|808.12|805.52|808.81|806.21|808.12|805.52|0
1640648400000|2021-12-27 23:40:00|808|805.4|807.66|805.06|808.46|805.86|807.43|804.83|0
1640648700000|2021-12-27 23:45:00|807.21|804.61|807.66|805.06|808.12|805.52|807.21|804.61|0
1640649000000|2021-12-27 23:50:00|807.54|804.94|807.54|804.94|807.66|805.06|807.2|804.6|0
1640649300000|2021-12-27 23:55:00|807.43|804.83|807.43|804.83|807.88|805.28|807.31|804.71|0
1640649600000|2021-12-28 00:00:00|807.66|805.06|806.05|803.45|807.66|805.06|805.6|803|0
1640649900000|2021-12-28 00:05:00|805.83|803.23|805.14|802.54|806.51|803.91|804.68|802.08|0
1640650200000|2021-12-28 00:10:00|804.91|802.31|804.45|801.85|805.82|803.22|804.45|801.85|0
1640650500000|2021-12-28 00:15:00|804.56|801.96|805.36|802.76|805.82|803.22|804.56|801.96|0
1640650800000|2021-12-28 00:20:00|805.59|802.99|807.42|804.82|807.64|805.04|805.24|802.64|0
1640651100000|2021-12-28 00:25:00|807.64|805.04|808.1|805.5|808.1|805.5|806.73|804.13|0
1640651400000|2021-12-28 00:30:00|808.33|805.73|807.41|804.81|808.33|805.73|807.18|804.58|0
1640651700000|2021-12-28 00:35:00|807.18|804.58|807.18|804.58|807.52|804.92|806.5|803.9|0
1640652000000|2021-12-28 00:40:00|807.41|804.81|808.78|806.18|808.78|806.18|806.72|804.12|0
1640652300000|2021-12-28 00:45:00|808.55|805.95|807.86|805.26|809.46|806.86|807.86|805.26|0
1640652600000|2021-12-28 00:50:00|807.63|805.03|807.86|805.26|808.09|805.49|807.17|804.57|0
1640652900000|2021-12-28 00:55:00|808.09|805.49|808.77|806.17|809.23|806.63|808.09|805.49|0
1640653200000|2021-12-28 01:00:00|809.23|806.63|808.08|805.48|809.23|806.63|807.63|805.03|0
1640653500000|2021-12-28 01:05:00|807.96|805.36|807.4|804.8|808.08|805.48|806.48|803.88|0
1640653800000|2021-12-28 01:10:00|807.17|804.57|807.39|804.79|807.85|805.25|806.94|804.34|0
1640654100000|2021-12-28 01:15:00|807.16|804.56|806.02|803.42|807.85|805.25|805.11|802.51|0
1640654400000|2021-12-28 01:20:00|805.79|803.19|805.79|803.19|806.02|803.42|805.33|802.73|0
1640654700000|2021-12-28 01:25:00|805.56|802.96|804.99|802.39|805.56|802.96|804.65|802.05|0
1640655000000|2021-12-28 01:30:00|805.1|802.5|804.87|802.27|805.56|802.96|804.42|801.82|0
1640655300000|2021-12-28 01:35:00|805.1|802.5|805.78|803.18|806.24|803.64|804.87|802.27|0
1640655600000|2021-12-28 01:40:00|805.56|802.96|806.24|803.64|806.47|803.87|805.33|802.73|0
1640655900000|2021-12-28 01:45:00|806.47|803.87|805.32|802.72|806.47|803.87|805.09|802.49|0
1640656200000|2021-12-28 01:50:00|805.2|802.6|806.69|804.09|806.69|804.09|804.29|801.69|0
1640656500000|2021-12-28 01:55:00|806.92|804.32|806|803.4|807.03|804.43|805.78|803.18|0
1640656800000|2021-12-28 02:00:00|805.78|803.18|804.86|802.26|806.11|803.51|804.63|802.03|0
1640657100000|2021-12-28 02:05:00|805.09|802.49|805.54|802.94|805.54|802.94|804.86|802.26|0
1640657400000|2021-12-28 02:10:00|805.77|803.17|805.08|802.48|806|803.4|804.97|802.37|0
1640657700000|2021-12-28 02:15:00|805.19|802.59|803.26|800.66|805.42|802.82|803.26|800.66|0
1640658000000|2021-12-28 02:20:00|803.48|800.88|803.48|800.88|804.17|801.57|803.25|800.65|0
1640658300000|2021-12-28 02:25:00|803.36|800.76|804.16|801.56|804.16|801.56|803.03|800.43|0
1640658600000|2021-12-28 02:30:00|804.05|801.45|803.93|801.33|804.39|801.79|803.71|801.11|0
1640658900000|2021-12-28 02:35:00|804.04|801.44|804.62|802.02|804.84|802.24|803.93|801.33|0
1640659200000|2021-12-28 02:40:00|804.84|802.24|805.53|802.93|805.53|802.93|804.62|802.02|0
1640659500000|2021-12-28 02:45:00|805.64|803.04|805.07|802.47|805.98|803.38|805.07|802.47|0
1640659800000|2021-12-28 02:50:00|805.3|802.7|805.07|802.47|805.63|803.03|805.07|802.47|0
1640660100000|2021-12-28 02:55:00|805.18|802.58|804.84|802.24|805.29|802.69|804.84|802.24|0
1640660400000|2021-12-28 03:00:00|805.06|802.46|805.29|802.69|805.75|803.15|804.61|802.01|0
1640660700000|2021-12-28 03:05:00|805.52|802.92|805.52|802.92|805.74|803.14|805.06|802.46|0
1640661000000|2021-12-28 03:10:00|805.29|802.69|804.6|802|805.29|802.69|804.15|801.55|0
1640661300000|2021-12-28 03:15:00|804.71|802.11|804.14|801.54|804.83|802.23|804.14|801.54|0
1640661600000|2021-12-28 03:20:00|804.25|801.65|804.14|801.54|804.37|801.77|803.91|801.31|0
1640661900000|2021-12-28 03:25:00|804.37|801.77|804.59|801.99|804.82|802.22|804.14|801.54|0
1640662200000|2021-12-28 03:30:00|804.82|802.22|804.59|801.99|805.28|802.68|804.59|801.99|0
1640662500000|2021-12-28 03:35:00|804.47|801.87|805.38|802.78|805.5|802.9|804.47|801.87|0
1640662800000|2021-12-28 03:40:00|805.5|802.9|805.73|803.13|806.19|803.59|805.38|802.78|0
1640663100000|2021-12-28 03:45:00|805.5|802.9|806.41|803.81|806.41|803.81|805.5|802.9|0
1640663400000|2021-12-28 03:50:00|806.18|803.58|805.72|803.12|806.18|803.58|805.72|803.12|0
1640663700000|2021-12-28 03:55:00|805.6|803|805.95|803.35|805.95|803.35|805.49|802.89|0
1640664000000|2021-12-28 04:00:00|805.72|803.12|805.49|802.89|805.95|803.35|805.49|802.89|0
1640664300000|2021-12-28 04:05:00|805.26|802.66|805.72|803.12|805.72|803.12|805.26|802.66|0
1640664600000|2021-12-28 04:10:00|805.83|803.23|805.94|803.34|805.94|803.34|805.49|802.89|0
1640664900000|2021-12-28 04:15:00|805.82|803.22|806.28|803.68|806.4|803.8|805.71|803.11|0
1640665200000|2021-12-28 04:20:00|806.4|803.8|805.94|803.34|806.4|803.8|805.71|803.11|0
1640665500000|2021-12-28 04:25:00|805.82|803.22|806.62|804.02|806.85|804.25|805.82|803.22|0
1640665800000|2021-12-28 04:30:00|806.85|804.25|807.08|804.48|807.53|804.93|806.62|804.02|0
1640666100000|2021-12-28 04:35:00|807.3|804.7|806.85|804.25|807.3|804.7|806.62|804.02|0
1640666400000|2021-12-28 04:40:00|806.84|804.24|806.84|804.24|807.07|804.47|806.61|804.01|0
1640666700000|2021-12-28 04:45:00|806.61|804.01|806.61|804.01|806.84|804.24|806.61|804.01|0
1640667000000|2021-12-28 04:50:00|806.38|803.78|806.61|804.01|806.61|804.01|806.26|803.66|0
1640667300000|2021-12-28 04:55:00|806.84|804.24|806.38|803.78|806.84|804.24|806.38|803.78|0
1640667600000|2021-12-28 05:00:00|806.15|803.55|806.15|803.55|806.38|803.78|805.69|803.09|0
1640667900000|2021-12-28 05:05:00|805.92|803.32|806.15|803.55|806.38|803.78|805.92|803.32|0
1640668200000|2021-12-28 05:10:00|806.37|803.77|807.06|804.46|807.29|804.69|806.37|803.77|0
1640668500000|2021-12-28 05:15:00|807.17|804.57|806.83|804.23|807.17|804.57|806.6|804|0
1640668800000|2021-12-28 05:20:00|806.94|804.34|806.6|804|807.06|804.46|806.37|803.77|0
1640669100000|2021-12-28 05:25:00|806.82|804.22|806.59|803.99|806.82|804.22|806.14|803.54|0
1640669400000|2021-12-28 05:30:00|806.48|803.88|806.82|804.22|806.82|804.22|806.37|803.77|0
1640669700000|2021-12-28 05:35:00|806.7|804.1|808.19|805.59|808.19|805.59|806.7|804.1|0
1640670000000|2021-12-28 05:40:00|808.3|805.7|807.96|805.36|808.42|805.82|807.96|805.36|0
1640670300000|2021-12-28 05:45:00|808.19|805.59|808.64|806.04|808.64|806.04|807.96|805.36|0
1640670600000|2021-12-28 05:50:00|808.87|806.27|809.55|806.95|809.55|806.95|808.87|806.27|0
1640670900000|2021-12-28 05:55:00|809.32|806.72|809.78|807.18|810.01|807.41|809.32|806.72|0
1640671200000|2021-12-28 06:00:00|810.24|807.64|810.01|807.41|810.69|808.09|809.09|806.49|0
1640671500000|2021-12-28 06:05:00|809.78|807.18|807.72|805.12|809.78|807.18|807.72|805.12|0
1640671800000|2021-12-28 06:10:00|807.49|804.89|807.03|804.43|807.95|805.35|807.03|804.43|0
1640672100000|2021-12-28 06:15:00|807.26|804.66|807.71|805.11|808.63|806.03|807.26|804.66|0
1640672400000|2021-12-28 06:20:00|807.94|805.34|808.17|805.57|808.4|805.8|807.94|805.34|0
1640672700000|2021-12-28 06:25:00|807.94|805.34|809.31|806.71|809.31|806.71|807.94|805.34|0
1640673000000|2021-12-28 06:30:00|809.54|806.94|809.31|806.71|809.54|806.94|808.62|806.02|0
1640673300000|2021-12-28 06:35:00|809.19|806.59|808.85|806.25|809.53|806.93|808.85|806.25|0
1640673600000|2021-12-28 06:40:00|809.08|806.48|809.53|806.93|809.53|806.93|808.96|806.36|0
1640673900000|2021-12-28 06:45:00|809.07|806.47|808.84|806.24|809.3|806.7|808.84|806.24|0
1640674200000|2021-12-28 06:50:00|809.18|806.58|808.84|806.24|809.53|806.93|808.49|805.89|0
1640674500000|2021-12-28 06:55:00|808.72|806.12|809.98|807.38|810.21|807.61|808.61|806.01|0
1640674800000|2021-12-28 07:00:00|809.86|807.26|808.15|805.55|810.44|807.84|807.92|805.32|0
1640675100000|2021-12-28 07:05:00|807.92|805.32|808.83|806.23|809.06|806.46|807.69|805.09|0
1640675400000|2021-12-28 07:10:00|808.72|806.12|808.6|806|809.52|806.92|808.37|805.77|0
1640675700000|2021-12-28 07:15:00|808.83|806.23|808.48|805.88|808.83|806.23|808.37|805.77|0
1640676000000|2021-12-28 07:20:00|808.6|806|807.91|805.31|808.6|806|807.91|805.31|0
1640676300000|2021-12-28 07:25:00|808.02|805.42|807.45|804.85|808.02|805.42|807.45|804.85|0
1640676600000|2021-12-28 07:30:00|807.23|804.63|806.31|803.71|807.45|804.85|806.08|803.48|0
1640676900000|2021-12-28 07:35:00|806.42|803.82|805.62|803.02|806.54|803.94|805.62|803.02|0
1640677200000|2021-12-28 07:40:00|805.85|803.25|804.48|801.88|805.85|803.25|804.48|801.88|0
1640677500000|2021-12-28 07:45:00|804.71|802.11|805.85|803.25|805.85|803.25|804.48|801.88|0
1640677800000|2021-12-28 07:50:00|805.96|803.36|805.39|802.79|806.64|804.04|804.93|802.33|0
1640678100000|2021-12-28 07:55:00|805.62|803.02|806.53|803.93|806.53|803.93|805.16|802.56|0
1640678400000|2021-12-28 08:00:00|806.07|803.47|806.3|803.7|807.21|804.61|805.84|803.24|0
1640678700000|2021-12-28 08:05:00|805.77|803.77|808.39|806.39|808.39|806.39|805.77|803.77|0
1640679000000|2021-12-28 08:10:00|808.17|806.17|807.71|805.71|808.39|806.39|807.71|805.71|0
1640679300000|2021-12-28 08:15:00|807.82|805.82|808.62|806.62|809.3|807.3|807.71|805.71|0
1640679600000|2021-12-28 08:20:00|808.39|806.39|808.62|806.62|809.07|807.07|808.16|806.16|0
1640679900000|2021-12-28 08:25:00|808.84|806.84|813.42|811.42|814.79|812.79|808.62|806.62|0
1640680200000|2021-12-28 08:30:00|813.65|811.65|812.5|810.5|813.65|811.65|811.58|809.58|0
1640680500000|2021-12-28 08:35:00|812.27|810.27|810.9|808.9|812.27|810.27|810.21|808.21|0
1640680800000|2021-12-28 08:40:00|810.78|808.78|811.81|809.81|812.73|810.73|810.67|808.67|0
1640681100000|2021-12-28 08:45:00|812.04|810.04|813.64|811.64|814.33|812.33|812.04|810.04|0
1640681400000|2021-12-28 08:50:00|813.41|811.41|815.01|813.01|815.47|813.47|813.18|811.18|0
1640681700000|2021-12-28 08:55:00|815.24|813.24|816.03|814.03|816.61|814.61|814.32|812.32|0
1640682000000|2021-12-28 09:00:00|816.15|814.15|816.95|814.95|817.07|815.07|814.78|812.78|0
1640682300000|2021-12-28 09:05:00|817.07|815.07|817.75|815.75|818.32|816.32|816.38|814.38|0
1640682600000|2021-12-28 09:10:00|817.52|815.52|819.36|817.36|819.58|817.58|817.06|815.06|0
1640682900000|2021-12-28 09:15:00|819.13|817.13|818.44|816.44|819.36|817.36|817.52|815.52|0
1640683200000|2021-12-28 09:20:00|818.67|816.67|820.96|818.96|820.96|818.96|818.44|816.44|0
1640683500000|2021-12-28 09:25:00|820.84|818.84|820.27|818.27|820.96|818.96|820.27|818.27|0
1640683800000|2021-12-28 09:30:00|820.04|818.04|820.03|818.03|820.72|818.72|819.35|817.35|0
1640684100000|2021-12-28 09:35:00|819.81|817.81|821.64|819.64|821.87|819.87|819.8|817.8|0
1640684400000|2021-12-28 09:40:00|821.41|819.41|821.18|819.18|821.64|819.64|820.49|818.49|0
1640684700000|2021-12-28 09:45:00|820.49|818.49|819.8|817.8|820.83|818.83|819.34|817.34|0
1640685000000|2021-12-28 09:50:00|819.57|817.57|820.48|818.48|820.71|818.71|819.11|817.11|0
1640685300000|2021-12-28 09:55:00|820.26|818.26|820.71|818.71|820.71|818.71|820.26|818.26|0
1640685600000|2021-12-28 10:00:00|821.4|819.4|822.09|820.09|822.32|820.32|821.28|819.28|0
1640685900000|2021-12-28 10:05:00|822.2|820.2|823.69|821.69|823.69|821.69|822.09|820.09|0
1640686200000|2021-12-28 10:10:00|823.46|821.46|824.34|822.34|824.46|822.46|823|821|0
1640686500000|2021-12-28 10:15:00|824.22|822.22|824.57|822.57|824.8|822.8|823.88|821.88|0
1640686800000|2021-12-28 10:20:00|824.34|822.34|823.19|821.19|824.34|822.34|822.96|820.96|0
1640687100000|2021-12-28 10:25:00|823.42|821.42|821.59|819.59|823.42|821.42|821.36|819.36|0
1640687400000|2021-12-28 10:30:00|821.36|819.36|823.65|821.65|823.65|821.65|821.13|819.13|0
1640687700000|2021-12-28 10:35:00|823.42|821.42|822.73|820.73|823.65|821.65|822.27|820.27|0
1640688000000|2021-12-28 10:40:00|822.5|820.5|822.5|820.5|822.96|820.96|822.5|820.5|0
1640688300000|2021-12-28 10:45:00|822.38|820.38|821.35|819.35|822.38|820.38|821.35|819.35|0
1640688600000|2021-12-28 10:50:00|821.46|819.46|821.12|819.12|821.58|819.58|820.89|818.89|0
1640688900000|2021-12-28 10:55:00|821|819|822.49|820.49|822.49|820.49|820.66|818.66|0
1640689200000|2021-12-28 11:00:00|822.72|820.72|821.57|819.57|822.72|820.72|821.34|819.34|0
1640689500000|2021-12-28 11:05:00|821.8|819.8|821.34|819.34|821.8|819.8|821.11|819.11|0
1640689800000|2021-12-28 11:10:00|821.57|819.57|821.8|819.8|821.8|819.8|821.11|819.11|0
1640690100000|2021-12-28 11:15:00|821.79|819.79|822.59|820.59|822.71|820.71|821.68|819.68|0
1640690400000|2021-12-28 11:20:00|822.71|820.71|822.71|820.71|822.94|820.94|822.48|820.48|0
1640690700000|2021-12-28 11:25:00|822.82|820.82|822.71|820.71|822.94|820.94|822.25|820.25|0
1640691000000|2021-12-28 11:30:00|822.7|820.7|822.02|820.02|822.7|820.7|822.02|820.02|0
1640691300000|2021-12-28 11:35:00|822.13|820.13|821.33|819.33|822.24|820.24|821.1|819.1|0
1640691600000|2021-12-28 11:40:00|821.1|819.1|820.87|818.87|821.1|819.1|819.72|817.72|0
1640691900000|2021-12-28 11:45:00|821.09|819.09|821.09|819.09|821.32|819.32|820.75|818.75|0
1640692200000|2021-12-28 11:50:00|820.63|818.63|820.63|818.63|820.86|818.86|820.4|818.4|0
1640692500000|2021-12-28 11:55:00|820.4|818.4|820.17|818.17|820.4|818.4|819.49|817.49|0
1640692800000|2021-12-28 12:00:00|819.94|817.94|820.4|818.4|820.74|818.74|819.25|817.25|0
1640693100000|2021-12-28 12:05:00|820.63|818.63|820.63|818.63|820.86|818.86|820.17|818.17|0
1640693400000|2021-12-28 12:10:00|820.74|818.74|821.77|819.77|821.77|819.77|820.74|818.74|0
1640693700000|2021-12-28 12:15:00|821.88|819.88|822.22|820.22|822.23|820.23|821.77|819.77|0
1640694000000|2021-12-28 12:20:00|822.33|820.33|822.91|820.91|823.6|821.6|822.22|820.22|0
1640694300000|2021-12-28 12:25:00|823.14|821.14|822.68|820.68|823.37|821.37|822.68|820.68|0
1640694600000|2021-12-28 12:30:00|822.56|820.56|823.02|821.02|823.6|821.6|822.56|820.56|0
1640694900000|2021-12-28 12:35:00|822.91|820.91|822.45|820.45|823.36|821.36|822.45|820.45|0
1640695200000|2021-12-28 12:40:00|822.67|820.67|823.59|821.59|823.59|821.59|822.67|820.67|0
1640695500000|2021-12-28 12:45:00|823.36|821.36|823.13|821.13|823.59|821.59|822.67|820.67|0
1640695800000|2021-12-28 12:50:00|823.36|821.36|823.58|821.58|824.04|822.04|822.9|820.9|0
1640696100000|2021-12-28 12:55:00|823.36|821.36|822.44|820.44|823.36|821.36|822.44|820.44|0
1640696400000|2021-12-28 13:00:00|822.67|820.67|823.35|821.35|823.58|821.58|822.44|820.44|0
1640696700000|2021-12-28 13:05:00|823.46|821.46|822.89|820.89|823.46|821.46|822.66|820.66|0
1640697000000|2021-12-28 13:10:00|823.12|821.12|821.28|819.28|823.12|821.12|821.28|819.28|0
1640697300000|2021-12-28 13:15:00|821.51|819.51|821.74|819.74|821.74|819.74|820.83|818.83|0
1640697600000|2021-12-28 13:20:00|821.51|819.51|822.2|820.2|822.2|820.2|821.51|819.51|0
1640697900000|2021-12-28 13:25:00|821.97|819.97|821.74|819.74|822.19|820.19|821.74|819.74|0
1640698200000|2021-12-28 13:30:00|821.51|819.51|821.73|819.73|821.74|819.74|821.05|819.05|0
1640698500000|2021-12-28 13:35:00|821.96|819.96|822.19|820.19|822.65|820.65|821.96|819.96|0
1640698800000|2021-12-28 13:40:00|821.96|819.96|823.33|821.33|823.33|821.33|821.96|819.96|0
1640699100000|2021-12-28 13:45:00|823.44|821.44|821.73|819.73|823.44|821.44|821.73|819.73|0
1640699400000|2021-12-28 13:50:00|821.96|819.96|818.98|816.98|822.41|820.41|818.63|816.63|0
1640699700000|2021-12-28 13:55:00|819.2|817.2|817.14|815.14|819.89|817.89|816.91|814.91|0
1640700000000|2021-12-28 14:00:00|817.37|815.37|815.77|813.77|817.83|815.83|815.31|813.31|0
1640700300000|2021-12-28 14:05:00|815.54|813.54|813.25|811.25|815.99|813.99|812.79|810.79|0
1640700600000|2021-12-28 14:10:00|813.48|811.48|815.08|813.08|815.76|813.76|813.25|811.25|0
1640700900000|2021-12-28 14:15:00|814.62|812.62|817.59|815.59|817.59|815.59|814.62|812.62|0
1640701200000|2021-12-28 14:20:00|817.36|815.36|815.3|813.3|817.59|815.59|815.18|813.18|0
1640701500000|2021-12-28 14:25:00|815.99|813.99|815.3|813.3|816.22|814.22|813.47|811.47|0
1640701800000|2021-12-28 14:30:00|815.53|813.53|816.44|814.44|816.44|814.44|812.78|810.78|0
1640702100000|2021-12-28 14:35:00|816.9|814.9|813.58|811.58|817.13|815.13|811.47|809.47|0
1640702400000|2021-12-28 14:40:00|813.12|811.12|818.97|816.97|820.11|818.11|813.12|811.12|0
1640702700000|2021-12-28 14:45:00|817.83|815.83|817.49|815.49|819.88|817.88|814.98|812.98|0
1640703000000|2021-12-28 14:50:00|817.26|815.26|822.06|820.06|822.06|820.06|816|814|0
1640703300000|2021-12-28 14:55:00|821.6|819.6|823.2|821.2|826.18|824.18|821.37|819.37|0
1640703600000|2021-12-28 15:00:00|823.43|821.43|824.8|822.8|825.49|823.49|821.6|819.6|0
1640703900000|2021-12-28 15:05:00|824.57|822.57|814.29|812.29|824.8|822.8|814.29|812.29|0
1640704200000|2021-12-28 15:10:00|814.06|812.06|815.25|813.25|818.68|816.68|813.42|811.42|0
1640704500000|2021-12-28 15:15:00|815.48|813.48|811.82|809.82|816.85|814.85|811.82|809.82|0
1640704800000|2021-12-28 15:20:00|811.37|809.37|816.67|814.67|817.53|815.53|811.37|809.37|0
1640705100000|2021-12-28 15:25:00|816.89|814.89|817.46|815.46|819.06|817.06|815.29|813.29|0
1640705400000|2021-12-28 15:30:00|817.68|815.68|819.97|817.97|820.2|818.2|815.63|813.63|0
1640705700000|2021-12-28 15:35:00|820.08|818.08|818.14|816.14|822.03|820.03|817.45|815.45|0
1640706000000|2021-12-28 15:40:00|817.91|815.91|817.22|815.22|819.51|817.51|814.71|812.71|0
1640706300000|2021-12-28 15:45:00|816.76|814.76|818.36|816.36|819.51|817.51|815.62|813.62|0
1640706600000|2021-12-28 15:50:00|818.13|816.13|815.84|813.84|819.73|817.73|815.5|813.5|0
1640706900000|2021-12-28 15:55:00|815.62|813.62|816.53|814.53|817.67|815.67|815.62|813.62|0
1640707200000|2021-12-28 16:00:00|816.3|814.3|819.27|817.27|819.27|817.27|815.61|813.61|0
1640707500000|2021-12-28 16:05:00|819.04|817.04|816.29|814.29|819.27|817.27|816.29|814.29|0
1640707800000|2021-12-28 16:10:00|816.07|814.07|816.29|814.29|817.44|815.44|815.84|813.84|0
1640708100000|2021-12-28 16:15:00|815.84|813.84|814.46|812.46|816.29|814.29|814|812|0
1640708400000|2021-12-28 16:20:00|814.34|812.34|813.65|811.65|816.63|814.63|812.74|810.74|0
1640708700000|2021-12-28 16:25:00|813.42|811.42|814.11|812.11|814.34|812.34|810.45|808.45|0
1640709000000|2021-12-28 16:30:00|814.79|812.79|814.1|812.1|814.79|812.79|811.59|809.59|0
1640709300000|2021-12-28 16:35:00|813.65|811.65|813.42|811.42|813.65|811.65|811.36|809.36|0
1640709600000|2021-12-28 16:40:00|813.19|811.19|812.04|810.04|814.1|812.1|811.36|809.36|0
1640709900000|2021-12-28 16:45:00|812.27|810.27|814.33|812.33|814.56|812.56|811.36|809.36|0
1640710200000|2021-12-28 16:50:00|814.1|812.1|818.44|816.44|818.67|816.67|814.1|812.1|0
1640710500000|2021-12-28 16:55:00|818.22|816.22|818.32|816.32|819.36|817.36|817.76|815.76|0
1640710800000|2021-12-28 17:00:00|818.44|816.44|817.3|815.3|818.67|816.67|815.92|813.92|0
1640711100000|2021-12-28 17:05:00|817.52|815.52|815.23|813.23|817.52|815.52|814.55|812.55|0
1640711400000|2021-12-28 17:10:00|815|813|814.32|812.32|815.69|813.69|813.4|811.4|0
1640711700000|2021-12-28 17:15:00|814.54|812.54|813.4|811.4|814.54|812.54|812.48|810.48|0
1640712000000|2021-12-28 17:20:00|813.17|811.17|813.4|811.4|813.63|811.63|812.03|810.03|0
1640712300000|2021-12-28 17:25:00|813.17|811.17|807.45|805.45|813.85|811.85|807|805|0
1640712600000|2021-12-28 17:30:00|807.33|805.33|800.38|798.38|809.05|807.05|800.38|798.38|0
1640712900000|2021-12-28 17:35:00|800.15|798.15|802.66|800.66|803.8|801.8|800.15|798.15|0
1640713200000|2021-12-28 17:40:00|802.54|800.54|802.66|800.66|803.34|801.34|801.97|799.97|0
1640713500000|2021-12-28 17:45:00|802.88|800.88|802.42|800.42|803.34|801.34|800.83|798.83|0
1640713800000|2021-12-28 17:50:00|802.2|800.2|805.16|803.16|805.73|803.73|801.62|799.62|0
1640714100000|2021-12-28 17:55:00|805.39|803.39|806.83|804.83|807.69|805.69|805.39|803.39|0
1640714400000|2021-12-28 18:00:00|806.48|804.48|808.65|806.65|808.65|806.65|805|803|0
1640714700000|2021-12-28 18:05:00|808.42|806.42|807.96|805.96|808.65|806.65|806.82|804.82|0
1640715000000|2021-12-28 18:10:00|807.74|805.74|806.82|804.82|808.42|806.42|806.36|804.36|0
1640715300000|2021-12-28 18:15:00|807.05|805.05|805.79|803.79|808.42|806.42|805.68|803.68|0
1640715600000|2021-12-28 18:20:00|805.9|803.9|805.45|803.45|807.27|805.27|803.85|801.85|0
1640715900000|2021-12-28 18:25:00|805.67|803.67|807.73|805.73|807.95|805.95|804.08|802.08|0
1640716200000|2021-12-28 18:30:00|807.5|805.5|806.13|804.13|808.41|806.41|806.13|804.13|0
1640716500000|2021-12-28 18:35:00|806.35|804.35|805.21|803.21|807.04|805.04|804.98|802.98|0
1640716800000|2021-12-28 18:40:00|804.98|802.98|804.98|802.98|807.72|805.72|804.64|802.64|0
1640717100000|2021-12-28 18:45:00|804.75|802.75|806.58|804.58|806.58|804.58|804.52|802.52|0
1640717400000|2021-12-28 18:50:00|806.35|804.35|807.26|805.26|807.94|805.94|806.35|804.35|0
1640717700000|2021-12-28 18:55:00|807.49|805.49|810.45|808.45|810.45|808.45|806.8|804.8|0
1640718000000|2021-12-28 19:00:00|810|808|802.24|800.24|810.45|808.45|802.24|800.24|0
1640718300000|2021-12-28 19:05:00|802.46|800.46|802.01|800.01|804.52|802.52|802.01|800.01|0
1640718600000|2021-12-28 19:10:00|802.23|800.23|803.14|801.14|803.14|801.14|802|800|0
1640718900000|2021-12-28 19:15:00|803.37|801.37|804.51|802.51|806.33|804.33|803.37|801.37|0
1640719200000|2021-12-28 19:20:00|804.74|802.74|805.88|803.88|806.79|804.79|804.51|802.51|0
1640719500000|2021-12-28 19:25:00|806.1|804.1|805.64|803.64|806.56|804.56|804.28|802.28|0
1640719800000|2021-12-28 19:30:00|805.42|803.42|805.87|803.87|807.24|805.24|804.73|802.73|0
1640720100000|2021-12-28 19:35:00|805.64|803.64|806.55|804.55|806.55|804.55|805.19|803.19|0
1640720400000|2021-12-28 19:40:00|806.33|804.33|806.6|804.6|807.69|805.69|805.87|803.87|0
1640720700000|2021-12-28 19:45:00|806.83|804.83|806.6|804.6|807.29|805.29|803.86|801.86|0
1640721000000|2021-12-28 19:50:00|806.37|804.37|807.97|805.97|808.88|806.88|804.55|802.55|0
1640721300000|2021-12-28 19:55:00|807.74|805.74|808.42|806.42|808.42|806.42|806.37|804.37|0
1640721600000|2021-12-28 20:00:00|808.19|806.19|806.01|804.01|808.19|806.19|805.56|803.56|0
1640721900000|2021-12-28 20:05:00|805.79|803.79|808.53|806.53|808.75|806.75|804.64|802.64|0
1640722200000|2021-12-28 20:10:00|808.75|806.75|809.67|807.67|809.67|807.67|807.84|805.84|0
1640722500000|2021-12-28 20:15:00|809.44|807.44|807.89|805.89|809.67|807.67|806.63|804.63|0
1640722800000|2021-12-28 20:20:00|807.66|805.66|808.12|806.12|809.26|807.26|807.66|805.66|0
1640723100000|2021-12-28 20:25:00|808.34|806.34|807.66|805.66|809.03|807.03|807.66|805.66|0
1640723400000|2021-12-28 20:30:00|807.89|805.89|806.74|804.74|809.94|807.94|804|802|0
1640723700000|2021-12-28 20:35:00|806.62|804.62|808.57|806.57|809.48|807.48|806.51|804.51|0
1640724000000|2021-12-28 20:40:00|808.34|806.34|810.85|808.85|813.14|811.14|808.11|806.11|0
1640724300000|2021-12-28 20:45:00|811.31|809.31|812.22|810.22|814.29|812.29|810.85|808.85|0
1640724600000|2021-12-28 20:50:00|811.31|809.31|805.36|803.36|811.31|809.31|803.76|801.76|0
1640724900000|2021-12-28 20:55:00|805.13|803.13|806.73|804.73|806.73|804.73|803.53|801.53|0
1640725200000|2021-12-28 21:00:00|807.87|805.87|810.78|808.78|811.24|809.24|807.87|805.87|0
1640725500000|2021-12-28 21:05:00|811.01|809.01|811.46|809.46|812.15|810.15|810.78|808.78|0
1640725800000|2021-12-28 21:10:00|811.01|809.01|811|809|811.46|809.46|810.32|808.32|0
1640726100000|2021-12-28 21:15:00|811.76|809.16|811.53|808.93|811.99|809.39|811.3|808.7|0
1640726400000|2021-12-28 21:20:00|811.76|809.16|811.53|808.93|811.99|809.39|811.53|808.93|0
1640726700000|2021-12-28 21:25:00|811.76|809.16|811.53|808.93|811.76|809.16|811.53|808.93|0
1640727000000|2021-12-28 21:30:00|811.3|808.7|810.84|808.24|811.3|808.7|810.61|808.01|0
1640727300000|2021-12-28 21:35:00|810.61|808.01|810.38|807.78|810.61|808.01|810.15|807.55|0
1640727600000|2021-12-28 21:40:00|810.15|807.55|809.46|806.86|810.15|807.55|809.23|806.63|0
1640727900000|2021-12-28 21:45:00|809.57|806.97|809.23|806.63|809.92|807.32|808.54|805.94|0
1640728200000|2021-12-28 21:50:00|809.46|806.86|809|806.4|809.46|806.86|808.54|805.94|0
1640728500000|2021-12-28 21:55:00|808.77|806.17|808.88|806.28|809|806.4|808.31|805.71|0
1640728800000|2021-12-28 22:00:00|808.66|806.06|808.79|806.19|809.1|806.5|808.66|806.06|0
1640729100000|2021-12-28 22:05:00|808.86|806.26|808.46|805.86|808.86|806.26|808.46|805.86|0
1640729400000|2021-12-28 22:10:00|808.62|806.02|808.36|805.76|808.62|806.02|808.32|805.72|0
1640729700000|2021-12-28 22:15:00|808.32|805.72|808.02|805.42|808.56|805.96|807.62|805.02|0
1640730000000|2021-12-28 22:20:00|808.12|805.52|807.99|805.39|808.42|805.82|807.99|805.39|0
1640730300000|2021-12-28 22:25:00|808.06|805.46|807.82|805.22|808.06|805.46|807.82|805.22|0
1640730600000|2021-12-28 22:30:00|807.96|805.36|807.99|805.39|808.12|805.52|807.82|805.22|0
1640730900000|2021-12-28 22:35:00|807.92|805.32|807.95|805.35|807.95|805.35|807.91|805.31|0
1640731200000|2021-12-28 22:40:00|807.91|805.31|807.81|805.21|807.91|805.31|807.75|805.15|0
1640731500000|2021-12-28 22:45:00|807.88|805.28|807.95|805.35|807.95|805.35|807.85|805.25|0
1640731800000|2021-12-28 22:50:00|807.98|805.38|808.05|805.45|808.11|805.51|807.94|805.34|0
1640732100000|2021-12-28 22:55:00|807.98|805.38|808.44|805.84|808.44|805.84|807.91|805.31|0
1640732400000|2021-12-28 23:00:00|810.45|807.85|809.19|806.59|810.68|808.08|809.19|806.59|0
1640732700000|2021-12-28 23:05:00|809.42|806.82|810.34|807.74|811.48|808.88|809.42|806.82|0
1640733000000|2021-12-28 23:10:00|810.57|807.97|809.65|807.05|810.9|808.3|809.65|807.05|0
1640733300000|2021-12-28 23:15:00|809.88|807.28|811.48|808.88|812.62|810.02|809.88|807.28|0
1640733600000|2021-12-28 23:20:00|811.25|808.65|812.62|810.02|812.62|810.02|811.02|808.42|0
1640733900000|2021-12-28 23:25:00|811.93|809.33|811.93|809.33|812.27|809.67|811.7|809.1|0
1640734200000|2021-12-28 23:30:00|812.16|809.56|812.62|810.02|812.85|810.25|811.93|809.33|0
1640734500000|2021-12-28 23:35:00|812.39|809.79|812.62|810.02|812.85|810.25|811.93|809.33|0
1640734800000|2021-12-28 23:40:00|812.73|810.13|812.84|810.24|813.07|810.47|812.16|809.56|0
1640735100000|2021-12-28 23:45:00|813.07|810.47|814.45|811.85|814.67|812.07|813.07|810.47|0
1640735400000|2021-12-28 23:50:00|814.22|811.62|814.21|811.61|814.45|811.85|813.76|811.16|0
1640735700000|2021-12-28 23:55:00|813.98|811.38|813.52|810.92|813.98|811.38|813.3|810.7|0
1640736000000|2021-12-29 00:00:00|813.29|810.69|812.83|810.23|814.9|812.3|811.92|809.32|0
1640736300000|2021-12-29 00:05:00|812.71|810.11|813.98|811.38|814.9|812.3|812.71|810.11|0
1640736600000|2021-12-29 00:10:00|814.21|811.61|813.4|810.8|814.44|811.84|813.29|810.69|0
1640736900000|2021-12-29 00:15:00|813.52|810.92|812.83|810.23|813.52|810.92|812.37|809.77|0
1640737200000|2021-12-29 00:20:00|812.71|810.11|813.05|810.45|814.2|811.6|812.6|810|0
1640737500000|2021-12-29 00:25:00|813.16|810.56|812.82|810.22|813.28|810.68|812.14|809.54|0
1640737800000|2021-12-29 00:30:00|812.59|809.99|811.68|809.08|812.7|810.1|811.45|808.85|0
1640738100000|2021-12-29 00:35:00|811.67|809.07|811.67|809.07|812.01|809.41|811.44|808.84|0
1640738400000|2021-12-29 00:40:00|811.9|809.3|812.36|809.76|812.36|809.76|811.67|809.07|0
1640738700000|2021-12-29 00:45:00|812.59|809.99|812.81|810.21|813.04|810.44|812.36|809.76|0
1640739000000|2021-12-29 00:50:00|813.04|810.44|812.69|810.09|813.04|810.44|812.36|809.76|0
1640739300000|2021-12-29 00:55:00|812.58|809.98|814.19|811.59|814.19|811.59|812.58|809.98|0
1640739600000|2021-12-29 01:00:00|814.07|811.47|814.18|811.58|814.87|812.27|813.73|811.13|0
1640739900000|2021-12-29 01:05:00|814.41|811.81|814.64|812.04|815.33|812.73|814.41|811.81|0
1640740200000|2021-12-29 01:10:00|814.41|811.81|813.95|811.35|815.33|812.73|813.72|811.12|0
1640740500000|2021-12-29 01:15:00|814.06|811.46|811.88|809.28|814.41|811.81|811.43|808.83|0
1640740800000|2021-12-29 01:20:00|811.66|809.06|812.34|809.74|813.03|810.43|811.66|809.06|0
1640741100000|2021-12-29 01:25:00|812.45|809.85|812.57|809.97|813.26|810.66|812.34|809.74|0
1640741400000|2021-12-29 01:30:00|812.34|809.74|807.53|804.93|812.34|809.74|807.18|804.58|0
1640741700000|2021-12-29 01:35:00|807.64|805.04|807.98|805.38|808.9|806.3|807.3|804.7|0
1640742000000|2021-12-29 01:40:00|807.75|805.15|807.98|805.38|808.67|806.07|807.17|804.57|0
1640742300000|2021-12-29 01:45:00|808.09|805.49|807.98|805.38|808.21|805.61|807.06|804.46|0
1640742600000|2021-12-29 01:50:00|807.75|805.15|807.98|805.38|808.89|806.29|807.29|804.69|0
1640742900000|2021-12-29 01:55:00|808.2|805.6|805.23|802.63|808.2|805.6|804.77|802.17|0
1640743200000|2021-12-29 02:00:00|805.11|802.51|804.77|802.17|805.23|802.63|803.85|801.25|0
1640743500000|2021-12-29 02:05:00|804.65|802.05|805.45|802.85|805.45|802.85|804.08|801.48|0
1640743800000|2021-12-29 02:10:00|805.33|802.73|805.68|803.08|805.91|803.31|805.22|802.62|0
1640744100000|2021-12-29 02:15:00|805.91|803.31|805.45|802.85|806.36|803.76|805.45|802.85|0
1640744400000|2021-12-29 02:20:00|805.68|803.08|805.9|803.3|806.13|803.53|805.67|803.07|0
1640744700000|2021-12-29 02:25:00|806.01|803.41|805.9|803.3|806.13|803.53|804.99|802.39|0
1640745000000|2021-12-29 02:30:00|805.67|803.07|806.81|804.21|806.81|804.21|805.44|802.84|0
1640745300000|2021-12-29 02:35:00|807.04|804.44|808.41|805.81|808.64|806.04|806.58|803.98|0
1640745600000|2021-12-29 02:40:00|808.18|805.58|808.29|805.69|808.52|805.92|807.5|804.9|0
1640745900000|2021-12-29 02:45:00|808.18|805.58|807.95|805.35|808.41|805.81|807.49|804.89|0
1640746200000|2021-12-29 02:50:00|807.72|805.12|809.32|806.72|809.55|806.95|807.49|804.89|0
1640746500000|2021-12-29 02:55:00|809.55|806.95|809.78|807.18|809.78|807.18|808.86|806.26|0
1640746800000|2021-12-29 03:00:00|809.66|807.06|809.09|806.49|809.78|807.18|809.09|806.49|0
1640747100000|2021-12-29 03:05:00|809.2|806.6|809.77|807.17|810|807.4|809.09|806.49|0
1640747400000|2021-12-29 03:10:00|810|807.4|810.46|807.86|811.15|808.55|810|807.4|0
1640747700000|2021-12-29 03:15:00|810.34|807.74|809.77|807.17|810.46|807.86|809.54|806.94|0
1640748000000|2021-12-29 03:20:00|810|807.4|809.77|807.17|810|807.4|809.31|806.71|0
1640748300000|2021-12-29 03:25:00|809.54|806.94|808.62|806.02|809.65|807.05|807.93|805.33|0
1640748600000|2021-12-29 03:30:00|808.85|806.25|810.33|807.73|811.14|808.54|808.85|806.25|0
1640748900000|2021-12-29 03:35:00|810.45|807.85|809.99|807.39|810.45|807.85|809.76|807.16|0
1640749200000|2021-12-29 03:40:00|809.87|807.27|810.56|807.96|810.91|808.31|809.76|807.16|0
1640749500000|2021-12-29 03:45:00|810.45|807.85|810.55|807.95|811.13|808.53|810.22|807.62|0
1640749800000|2021-12-29 03:50:00|810.44|807.84|811.01|808.41|811.82|809.22|810.44|807.84|0
1640750100000|2021-12-29 03:55:00|811.13|808.53|810.9|808.3|811.13|808.53|810.21|807.61|0
1640750400000|2021-12-29 04:00:00|810.67|808.07|810.21|807.61|810.78|808.18|810.21|807.61|0
1640750700000|2021-12-29 04:05:00|809.98|807.38|810.44|807.84|810.9|808.3|809.98|807.38|0
1640751000000|2021-12-29 04:10:00|810.66|808.06|809.29|806.69|810.66|808.06|809.29|806.69|0
1640751300000|2021-12-29 04:15:00|809.52|806.92|809.74|807.14|809.74|807.14|809.29|806.69|0
1640751600000|2021-12-29 04:20:00|809.51|806.91|809.97|807.37|810.2|807.6|809.51|806.91|0
1640751900000|2021-12-29 04:25:00|809.74|807.14|809.51|806.91|810.2|807.6|809.28|806.68|0
1640752200000|2021-12-29 04:30:00|809.74|807.14|810.2|807.6|810.2|807.6|809.51|806.91|0
1640752500000|2021-12-29 04:35:00|810.31|807.71|809.96|807.36|810.65|808.05|809.85|807.25|0
1640752800000|2021-12-29 04:40:00|810.19|807.59|810.19|807.59|810.65|808.05|809.96|807.36|0
1640753100000|2021-12-29 04:45:00|810.42|807.82|809.96|807.36|810.42|807.82|809.96|807.36|0
1640753400000|2021-12-29 04:50:00|810.19|807.59|810.87|808.27|810.88|808.28|810.19|807.59|0
1640753700000|2021-12-29 04:55:00|810.75|808.15|810.64|808.04|810.87|808.27|810.41|807.81|0
1640754000000|2021-12-29 05:00:00|810.52|807.92|809.95|807.35|810.52|807.92|809.73|807.13|0
1640754300000|2021-12-29 05:05:00|810.18|807.58|810.64|808.04|810.87|808.27|809.95|807.35|0
1640754600000|2021-12-29 05:10:00|810.41|807.81|810.64|808.04|811.1|808.5|810.41|807.81|0
1640754900000|2021-12-29 05:15:00|810.86|808.26|811.32|808.72|811.55|808.95|810.86|808.26|0
1640755200000|2021-12-29 05:20:00|811.09|808.49|810.4|807.8|811.32|808.72|810.4|807.8|0
1640755500000|2021-12-29 05:25:00|810.17|807.57|808.57|805.97|810.4|807.8|808.57|805.97|0
1640755800000|2021-12-29 05:30:00|808.8|806.2|810.17|807.57|810.4|807.8|808.34|805.74|0
1640756100000|2021-12-29 05:35:00|810.28|807.68|813.38|810.78|813.38|810.78|810.17|807.57|0
1640756400000|2021-12-29 05:40:00|813.15|810.55|813.37|810.77|813.37|810.77|812.69|810.09|0
1640756700000|2021-12-29 05:45:00|813.6|811|814.06|811.46|814.29|811.69|813.37|810.77|0
1640757000000|2021-12-29 05:50:00|813.83|811.23|813.48|810.88|813.83|811.23|813.25|810.65|0
1640757300000|2021-12-29 05:55:00|813.6|811|813.02|810.42|813.6|811|812.68|810.08|0
1640757600000|2021-12-29 06:00:00|813.14|810.54|812.91|810.31|814.28|811.68|812.22|809.62|0
1640757900000|2021-12-29 06:05:00|812.79|810.19|812.22|809.62|812.91|810.31|811.76|809.16|0
1640758200000|2021-12-29 06:10:00|812.45|809.85|810.15|807.55|812.68|810.08|810.15|807.55|0
1640758500000|2021-12-29 06:15:00|810.38|807.78|810.61|808.01|811.07|808.47|810.26|807.66|0
1640758800000|2021-12-29 06:20:00|811.07|808.47|811.52|808.92|811.75|809.15|810.61|808.01|0
1640759100000|2021-12-29 06:25:00|811.4|808.8|811.52|808.92|811.75|809.15|811.29|808.69|0
1640759400000|2021-12-29 06:30:00|811.63|809.03|812.21|809.61|812.78|810.18|811.63|809.03|0
1640759700000|2021-12-29 06:35:00|812.09|809.49|812.2|809.6|812.66|810.06|811.75|809.15|0
1640760000000|2021-12-29 06:40:00|812.31|809.71|812.2|809.6|812.54|809.94|811.97|809.37|0
1640760300000|2021-12-29 06:45:00|812.31|809.71|812.2|809.6|812.43|809.83|811.97|809.37|0
1640760600000|2021-12-29 06:50:00|812.43|809.83|812.43|809.83|812.43|809.83|812.2|809.6|0
1640760900000|2021-12-29 06:55:00|812.66|810.06|812.65|810.05|813.11|810.51|812.42|809.82|0
1640761200000|2021-12-29 07:00:00|812.88|810.28|813.8|811.2|814.03|811.43|812.65|810.05|0
1640761500000|2021-12-29 07:05:00|814.03|811.43|813.57|810.97|814.49|811.89|813.34|810.74|0
1640761800000|2021-12-29 07:10:00|813.34|810.74|814.25|811.65|814.48|811.88|813.34|810.74|0
1640762100000|2021-12-29 07:15:00|814.48|811.88|815.1|812.5|815.1|812.5|814.25|811.65|0
1640762400000|2021-12-29 07:20:00|814.98|812.38|814.64|812.04|816.25|813.65|814.41|811.81|0
1640762700000|2021-12-29 07:25:00|814.41|811.81|814.41|811.81|814.52|811.92|813.95|811.35|0
1640763000000|2021-12-29 07:30:00|814.18|811.58|813.26|810.66|814.29|811.69|813.03|810.43|0
1640763300000|2021-12-29 07:35:00|813.14|810.54|814.17|811.57|814.17|811.57|813.03|810.43|0
1640763600000|2021-12-29 07:40:00|814.05|811.45|814.74|812.14|815.78|813.18|814.05|811.45|0
1640763900000|2021-12-29 07:45:00|814.63|812.03|815.32|812.72|816|813.4|814.63|812.03|0
1640764200000|2021-12-29 07:50:00|815.43|812.83|815.54|812.94|816|813.4|815.09|812.49|0
1640764500000|2021-12-29 07:55:00|815.77|813.17|816.23|813.63|816.92|814.32|815.31|812.71|0
1640764800000|2021-12-29 08:00:00|816|813.4|814.5|811.9|816.69|814.09|813.93|811.33|0
1640765100000|2021-12-29 08:05:00|813.86|811.86|814.2|812.2|815.93|813.93|813.63|811.63|0
1640765400000|2021-12-29 08:10:00|814.55|812.55|813.17|811.17|814.55|812.55|812.71|810.71|0
1640765700000|2021-12-29 08:15:00|812.94|810.94|812.94|810.94|814.77|812.77|812.71|810.71|0
1640766000000|2021-12-29 08:20:00|813.17|811.17|814.08|812.08|814.77|812.77|813.17|811.17|0
1640766300000|2021-12-29 08:25:00|813.85|811.85|814.08|812.08|815|813|813.85|811.85|0
1640766600000|2021-12-29 08:30:00|813.85|811.85|815.23|813.23|815.68|813.68|812.93|810.93|0
1640766900000|2021-12-29 08:35:00|815.45|813.45|815.56|813.56|815.68|813.68|814.99|812.99|0
1640767200000|2021-12-29 08:40:00|815.45|813.45|815.91|813.91|816.14|814.14|815.22|813.22|0
1640767500000|2021-12-29 08:45:00|815.68|813.68|815.68|813.68|816.37|814.37|815.22|813.22|0
1640767800000|2021-12-29 08:50:00|815.91|813.91|814.76|812.76|816.14|814.14|814.53|812.53|0
1640768100000|2021-12-29 08:55:00|814.53|812.53|814.76|812.76|815.67|813.67|814.53|812.53|0
1640768400000|2021-12-29 09:00:00|814.53|812.53|816.13|814.13|816.36|814.36|814.53|812.53|0
1640768700000|2021-12-29 09:05:00|816.36|814.36|814.29|812.29|816.36|814.36|813.83|811.83|0
1640769000000|2021-12-29 09:10:00|814.17|812.17|814.06|812.06|814.98|812.98|814.06|812.06|0
1640769300000|2021-12-29 09:15:00|813.83|811.83|813.83|811.83|814.06|812.06|813.6|811.6|0
1640769600000|2021-12-29 09:20:00|813.71|811.71|813.83|811.83|813.94|811.94|813.14|811.14|0
1640769900000|2021-12-29 09:25:00|813.37|811.37|815.2|813.2|815.2|813.2|813.37|811.37|0
1640770200000|2021-12-29 09:30:00|814.97|812.97|814.97|812.97|815.54|813.54|814.74|812.74|0
1640770500000|2021-12-29 09:35:00|815.2|813.2|815.2|813.2|815.43|813.43|814.97|812.97|0
1640770800000|2021-12-29 09:40:00|814.97|812.97|815.19|813.19|815.88|813.88|814.97|812.97|0
1640771100000|2021-12-29 09:45:00|815.42|813.42|815.19|813.19|815.42|813.42|814.96|812.96|0
1640771400000|2021-12-29 09:50:00|815.42|813.42|815.19|813.19|815.65|813.65|814.73|812.73|0
1640771700000|2021-12-29 09:55:00|815.3|813.3|815.65|813.65|815.65|813.65|814.96|812.96|0
1640772000000|2021-12-29 10:00:00|815.42|813.42|816.1|814.1|817.02|815.02|815.42|813.42|0
1640772300000|2021-12-29 10:05:00|815.98|813.98|815.18|813.18|816.79|814.79|814.95|812.95|0
1640772600000|2021-12-29 10:10:00|814.95|812.95|814.72|812.72|815.18|813.18|814.49|812.49|0
1640772900000|2021-12-29 10:15:00|814.6|812.6|814.49|812.49|815.18|813.18|814.03|812.03|0
1640773200000|2021-12-29 10:20:00|814.72|812.72|814.03|812.03|814.95|812.95|813.57|811.57|0
1640773500000|2021-12-29 10:25:00|813.91|811.91|814.49|812.49|814.72|812.72|813.8|811.8|0
1640773800000|2021-12-29 10:30:00|814.37|812.37|814.26|812.26|814.49|812.49|814.03|812.03|0
1640774100000|2021-12-29 10:35:00|814.14|812.14|813.79|811.79|814.26|812.26|813.57|811.57|0
1640774400000|2021-12-29 10:40:00|814.25|812.25|814.48|812.48|814.71|812.71|814.02|812.02|0
1640774700000|2021-12-29 10:45:00|815.17|813.17|814.82|812.82|815.4|813.4|814.48|812.48|0
1640775000000|2021-12-29 10:50:00|814.94|812.94|812.64|810.64|814.94|812.94|812.41|810.41|0
1640775300000|2021-12-29 10:55:00|812.75|810.75|814.02|812.02|814.25|812.25|812.75|810.75|0
1640775600000|2021-12-29 11:00:00|811.95|809.95|812.29|810.29|812.87|810.87|811.83|809.83|0
1640775900000|2021-12-29 11:05:00|812.18|810.18|810.8|808.8|812.18|810.18|810.34|808.34|0
1640776200000|2021-12-29 11:10:00|810.57|808.57|811.26|809.26|811.72|809.72|810.57|808.57|0
1640776500000|2021-12-29 11:15:00|811.37|809.37|810.11|808.11|811.37|809.37|809.88|807.88|0
1640776800000|2021-12-29 11:20:00|809.88|807.88|811.02|809.02|811.02|809.02|809.42|807.42|0
1640777100000|2021-12-29 11:25:00|811.25|809.25|809.19|807.19|811.48|809.48|809.19|807.19|0
1640777400000|2021-12-29 11:30:00|808.96|806.96|810.1|808.1|810.1|808.1|808.96|806.96|0
1640777700000|2021-12-29 11:35:00|809.87|807.87|809.64|807.64|809.87|807.87|809.18|807.18|0
1640778000000|2021-12-29 11:40:00|809.75|807.75|809.64|807.64|810.1|808.1|809.64|807.64|0
1640778300000|2021-12-29 11:45:00|809.41|807.41|809.58|807.58|810.04|808.04|809.18|807.18|0
1640778600000|2021-12-29 11:50:00|809.35|807.35|809.35|807.35|809.81|807.81|809.35|807.35|0
1640778900000|2021-12-29 11:55:00|809.12|807.12|810.26|808.26|810.26|808.26|808.89|806.89|0
1640779200000|2021-12-29 12:00:00|810.03|808.03|809.34|807.34|810.26|808.26|809.12|807.12|0
1640779500000|2021-12-29 12:05:00|809.12|807.12|807.51|805.51|809.34|807.34|807.28|805.28|0
1640779800000|2021-12-29 12:10:00|807.28|805.28|808.19|806.19|808.65|806.65|806.82|804.82|0
1640780100000|2021-12-29 12:15:00|807.97|805.97|808.88|806.88|809.11|807.11|807.97|805.97|0
1640780400000|2021-12-29 12:20:00|808.99|806.99|809.11|807.11|809.34|807.34|807.96|805.96|0
1640780700000|2021-12-29 12:25:00|808.88|806.88|810.02|808.02|810.02|808.02|808.88|806.88|0
1640781000000|2021-12-29 12:30:00|809.79|807.79|807.96|805.96|809.79|807.79|807.73|805.73|0
1640781300000|2021-12-29 12:35:00|808.07|806.07|809.1|807.1|809.79|807.79|807.96|805.96|0
1640781600000|2021-12-29 12:40:00|808.87|806.87|809.33|807.33|809.56|807.56|808.87|806.87|0
1640781900000|2021-12-29 12:45:00|809.1|807.1|808.41|806.41|809.1|807.1|807.72|805.72|0
1640782200000|2021-12-29 12:50:00|808.18|806.18|808.18|806.18|808.87|806.87|807.95|805.95|0
1640782500000|2021-12-29 12:55:00|807.95|805.95|806.8|804.8|808.18|806.18|806.57|804.57|0
1640782800000|2021-12-29 13:00:00|807.26|805.26|806.11|804.11|807.49|805.49|805.88|803.88|0
1640783100000|2021-12-29 13:05:00|806.57|804.57|807.25|805.25|807.49|805.49|806.34|804.34|0
1640783400000|2021-12-29 13:10:00|807.48|805.48|807.71|805.71|808.4|806.4|807.25|805.25|0
1640783700000|2021-12-29 13:15:00|807.94|805.94|808.17|806.17|808.4|806.4|807.71|805.71|0
1640784000000|2021-12-29 13:20:00|807.94|805.94|806.1|804.1|808.17|806.17|805.88|803.88|0
1640784300000|2021-12-29 13:25:00|806.33|804.33|804.51|802.51|806.79|804.79|803.83|801.83|0
1640784600000|2021-12-29 13:30:00|805.2|803.2|805.2|803.2|806.68|804.68|804.74|802.74|0
1640784900000|2021-12-29 13:35:00|805.43|803.43|802.91|800.91|805.43|803.43|802.91|800.91|0
1640785200000|2021-12-29 13:40:00|803.37|801.37|804.05|802.05|804.97|802.97|803.14|801.14|0
1640785500000|2021-12-29 13:45:00|803.59|801.59|805.19|803.19|805.42|803.42|803.59|801.59|0
1640785800000|2021-12-29 13:50:00|804.96|802.96|806.34|804.34|807.02|805.02|804.51|802.51|0
1640786100000|2021-12-29 13:55:00|806.33|804.33|806.79|804.79|807.25|805.25|805.88|803.88|0
1640786400000|2021-12-29 14:00:00|806.56|804.56|810|808|810.23|808.23|806.56|804.56|0
1640786700000|2021-12-29 14:05:00|809.88|807.88|810.45|808.45|810.91|808.91|808.85|806.85|0
1640787000000|2021-12-29 14:10:00|810.68|808.68|810.22|808.22|810.91|808.91|809.53|807.53|0
1640787300000|2021-12-29 14:15:00|810.68|808.68|810.68|808.68|811.37|809.37|809.3|807.3|0
1640787600000|2021-12-29 14:20:00|810.45|808.45|809.3|807.3|810.45|808.45|809.3|807.3|0
1640787900000|2021-12-29 14:25:00|809.07|807.07|807.69|805.69|809.99|807.99|807.69|805.69|0
1640788200000|2021-12-29 14:30:00|808.61|806.61|811.7|809.7|812.51|810.51|807.92|805.92|0
1640788500000|2021-12-29 14:35:00|811.59|809.59|812.96|810.96|813.88|811.88|810.44|808.44|0
1640788800000|2021-12-29 14:40:00|813.42|811.42|811.12|809.12|818.01|816.01|810.9|808.9|0
1640789100000|2021-12-29 14:45:00|811.35|809.35|813.19|811.19|813.87|811.87|808.83|806.83|0
1640789400000|2021-12-29 14:50:00|812.96|810.96|815.71|813.71|816.63|814.63|812.04|810.04|0
1640789700000|2021-12-29 14:55:00|815.48|813.48|812.95|810.95|815.71|813.71|811.12|809.12|0
1640790000000|2021-12-29 15:00:00|813.87|811.87|811.35|809.35|814.1|812.1|810.89|808.89|0
1640790300000|2021-12-29 15:05:00|811.12|809.12|812.26|810.26|813.18|811.18|809.74|807.74|0
1640790600000|2021-12-29 15:10:00|812.03|810.03|802.87|800.87|813.18|811.18|801.5|799.5|0
1640790900000|2021-12-29 15:15:00|802.64|800.64|804.24|802.24|805.15|803.15|798.29|796.29|0
1640791200000|2021-12-29 15:20:00|803.78|801.78|807.44|805.44|807.44|805.44|803.32|801.32|0
1640791500000|2021-12-29 15:25:00|806.75|804.75|804.46|802.46|807.21|805.21|803.55|801.55|0
1640791800000|2021-12-29 15:30:00|804.69|802.69|806.98|804.98|806.98|804.98|802.86|800.86|0
1640792100000|2021-12-29 15:35:00|806.52|804.52|805.83|803.83|806.75|804.75|804.46|802.46|0
1640792400000|2021-12-29 15:40:00|805.37|803.37|809.95|807.95|811.33|809.33|804.92|802.92|0
1640792700000|2021-12-29 15:45:00|809.26|807.26|810.41|808.41|811.56|809.56|809.26|807.26|0
1640793000000|2021-12-29 15:50:00|810.52|808.52|811.09|809.09|811.09|809.09|808.12|806.12|0
1640793300000|2021-12-29 15:55:00|810.86|808.86|809.72|807.72|811.09|809.09|808.8|806.8|0
1640793600000|2021-12-29 16:00:00|809.49|807.49|810.41|808.41|810.64|808.64|808.57|806.57|0
1640793900000|2021-12-29 16:05:00|810.19|808.19|809.04|807.04|810.87|808.87|808.81|806.81|0
1640794200000|2021-12-29 16:10:00|808.81|806.81|805.59|803.59|808.81|806.81|805.36|803.36|0
1640794500000|2021-12-29 16:15:00|805.82|803.82|807.42|805.42|807.65|805.65|805.82|803.82|0
1640794800000|2021-12-29 16:20:00|807.88|805.88|806.73|804.73|808.8|806.8|806.73|804.73|0
1640795100000|2021-12-29 16:25:00|806.5|804.5|804.21|802.21|806.96|804.96|803.75|801.75|0
1640795400000|2021-12-29 16:30:00|803.98|801.98|804.44|802.44|804.9|802.9|801.92|799.92|0
1640795700000|2021-12-29 16:35:00|804.67|802.67|803.75|801.75|805.35|803.35|802.83|800.83|0
1640796000000|2021-12-29 16:40:00|803.52|801.52|804.43|802.43|805.35|803.35|802.83|800.83|0
1640796300000|2021-12-29 16:45:00|804.66|802.66|805.58|803.58|806.04|804.04|803.51|801.51|0
1640796600000|2021-12-29 16:50:00|805.35|803.35|803.28|801.28|806.26|804.26|803.28|801.28|0
1640796900000|2021-12-29 16:55:00|803.05|801.05|803.05|801.05|804.89|802.89|802.36|800.36|0
1640797200000|2021-12-29 17:00:00|802.82|800.82|803.28|801.28|803.74|801.74|801.45|799.45|0
1640797500000|2021-12-29 17:05:00|803.05|801.05|801.42|799.42|803.96|801.96|800.97|798.97|0
1640797800000|2021-12-29 17:10:00|801.2|799.2|800.73|798.73|802.11|800.11|800.28|798.28|0
1640798100000|2021-12-29 17:15:00|800.51|798.51|800.96|798.96|801.42|799.42|799.59|797.59|0
1640798400000|2021-12-29 17:20:00|801.19|799.19|800.5|798.5|801.88|799.88|800.5|798.5|0
1640798700000|2021-12-29 17:25:00|800.27|798.27|799.58|797.58|800.73|798.73|799.12|797.12|0
1640799000000|2021-12-29 17:30:00|799.69|797.69|800.04|798.04|800.04|798.04|798.66|796.66|0
1640799300000|2021-12-29 17:35:00|800.27|798.27|803.02|801.02|803.02|801.02|800.27|798.27|0
1640799600000|2021-12-29 17:40:00|802.79|800.79|802.33|800.33|803.02|801.02|802.21|800.21|0
1640799900000|2021-12-29 17:45:00|802.21|800.21|802.1|800.1|802.33|800.33|800.95|798.95|0
1640800200000|2021-12-29 17:50:00|801.87|799.87|803.01|801.01|803.24|801.24|801.87|799.87|0
1640800500000|2021-12-29 17:55:00|803.24|801.24|803.93|801.93|804.16|802.16|803.01|801.01|0
1640800800000|2021-12-29 18:00:00|804.16|802.16|806.22|804.22|806.22|804.22|803.7|801.7|0
1640801100000|2021-12-29 18:05:00|805.99|803.99|806.91|804.91|807.02|805.02|805.76|803.76|0
1640801400000|2021-12-29 18:10:00|806.68|804.68|806.68|804.68|806.68|804.68|805.53|803.53|0
1640801700000|2021-12-29 18:15:00|806.45|804.45|806.44|804.44|806.67|804.67|805.53|803.53|0
1640802000000|2021-12-29 18:20:00|806.21|804.21|804.15|802.15|806.21|804.21|803.92|801.92|0
1640802300000|2021-12-29 18:25:00|804.37|802.37|803.91|801.91|804.83|802.83|803.68|801.68|0
1640802600000|2021-12-29 18:30:00|804.14|802.14|804.83|802.83|805.98|803.98|803.91|801.91|0
1640802900000|2021-12-29 18:35:00|805.06|803.06|803.45|801.45|805.29|803.29|802.76|800.76|0
1640803200000|2021-12-29 18:40:00|803.68|801.68|804.26|802.26|804.37|802.37|803.34|801.34|0
1640803500000|2021-12-29 18:45:00|804.49|802.49|804.49|802.49|804.95|802.95|803.8|801.8|0
1640803800000|2021-12-29 18:50:00|804.26|802.26|806.33|804.33|806.33|804.33|803.57|801.57|0
1640804100000|2021-12-29 18:55:00|806.1|804.1|807.47|805.47|808.39|806.39|805.64|803.64|0
1640804400000|2021-12-29 19:00:00|807.24|805.24|806.55|804.55|807.24|805.24|806.09|804.09|0
1640804700000|2021-12-29 19:05:00|806.78|804.78|807.01|805.01|807.24|805.24|806.55|804.55|0
1640805000000|2021-12-29 19:10:00|807.24|805.24|809.08|807.08|809.08|807.08|807.01|805.01|0
1640805300000|2021-12-29 19:15:00|808.85|806.85|809.07|807.07|809.3|807.3|808.16|806.16|0
1640805600000|2021-12-29 19:20:00|808.84|806.84|808.15|806.15|809.53|807.53|808.15|806.15|0
1640805900000|2021-12-29 19:25:00|807.92|805.92|808.84|806.84|809.3|807.3|807.92|805.92|0
1640806200000|2021-12-29 19:30:00|808.61|806.61|809.53|807.53|809.76|807.76|808.61|806.61|0
1640806500000|2021-12-29 19:35:00|809.76|807.76|809.76|807.76|810.45|808.45|809.3|807.3|0
1640806800000|2021-12-29 19:40:00|809.87|807.87|808.83|806.83|809.87|807.87|807.91|805.91|0
1640807100000|2021-12-29 19:45:00|809.06|807.06|809.06|807.06|809.06|807.06|808.6|806.6|0
1640807400000|2021-12-29 19:50:00|809.29|807.29|810.67|808.67|811.13|809.13|809.06|807.06|0
1640807700000|2021-12-29 19:55:00|810.44|808.44|811.13|809.13|811.36|809.36|810.44|808.44|0
1640808000000|2021-12-29 20:00:00|810.9|808.9|810.44|808.44|810.9|808.9|809.06|807.06|0
1640808300000|2021-12-29 20:05:00|810.21|808.21|812.04|810.04|812.05|810.05|809.74|807.74|0
1640808600000|2021-12-29 20:10:00|811.81|809.81|811.81|809.81|812.5|810.5|811.35|809.35|0
1640808900000|2021-12-29 20:15:00|811.58|809.58|813.42|811.42|813.88|811.88|811.12|809.12|0
1640809200000|2021-12-29 20:20:00|813.19|811.19|812.73|810.73|813.42|811.42|811.81|809.81|0
1640809500000|2021-12-29 20:25:00|812.84|810.84|814.11|812.11|814.34|812.34|812.5|810.5|0
1640809800000|2021-12-29 20:30:00|814.34|812.34|817.33|815.33|817.79|815.79|814.11|812.11|0
1640810100000|2021-12-29 20:35:00|817.01|815.01|815.62|813.62|817.7|815.7|815.16|813.16|0
1640810400000|2021-12-29 20:40:00|815.85|813.85|815.39|813.39|817.01|815.01|814.7|812.7|0
1640810700000|2021-12-29 20:45:00|815.16|813.16|817.7|815.7|818.62|816.62|815.16|813.16|0
1640811000000|2021-12-29 20:50:00|818.85|816.85|814.93|812.93|819.08|817.08|814.7|812.7|0
1640811300000|2021-12-29 20:55:00|814.7|812.7|809.39|807.39|814.7|812.7|809.39|807.39|0
1640811600000|2021-12-29 21:00:00|809.62|807.62|810.54|808.54|811.24|809.24|809.16|807.16|0
1640811900000|2021-12-29 21:05:00|810.77|808.77|811.23|809.23|812.16|810.16|810.54|808.54|0
1640812200000|2021-12-29 21:10:00|811|809|808.24|806.24|811|809|808.24|806.24|0
1640812500000|2021-12-29 21:15:00|808.77|806.17|809.69|807.09|809.69|807.09|808.65|806.05|0
1640812800000|2021-12-29 21:20:00|809.46|806.86|809.68|807.08|810.15|807.55|809.45|806.85|0
1640813100000|2021-12-29 21:25:00|809.91|807.31|809.22|806.62|810.14|807.54|809.22|806.62|0
1640813400000|2021-12-29 21:30:00|809.45|806.85|809.45|806.85|809.68|807.08|809.22|806.62|0
1640813700000|2021-12-29 21:35:00|809.22|806.62|809.45|806.85|809.91|807.31|809.22|806.62|0
1640814000000|2021-12-29 21:40:00|809.22|806.62|809.21|806.61|809.45|806.85|808.75|806.15|0
1640814300000|2021-12-29 21:45:00|809.44|806.84|809.21|806.61|809.44|806.84|808.98|806.38|0
1640814600000|2021-12-29 21:50:00|809.44|806.84|808.52|805.92|809.44|806.84|808.52|805.92|0
1640814900000|2021-12-29 21:55:00|808.29|805.69|808.99|806.39|809.32|806.72|808.29|805.69|0
1640815200000|2021-12-29 22:00:00|809.31|806.71|809.44|806.84|809.51|806.91|809.27|806.67|0
1640815500000|2021-12-29 22:05:00|809.31|806.71|809.64|807.04|809.67|807.07|809.31|806.71|0
1640815800000|2021-12-29 22:10:00|809.61|807.01|809.61|807.01|809.61|807.01|809.61|807.01|0
1640816100000|2021-12-29 22:15:00|809.53|806.93|809.67|807.07|809.67|807.07|809.53|806.93|0
1640816400000|2021-12-29 22:20:00|809.81|807.21|809.81|807.21|809.91|807.31|809.81|807.21|0
1640816700000|2021-12-29 22:25:00|809.83|807.23|809.83|807.23|809.87|807.27|809.83|807.23|0
1640817000000|2021-12-29 22:30:00|809.87|807.27|809.87|807.27|809.87|807.27|809.87|807.27|0
1640817300000|2021-12-29 22:35:00|809.83|807.23|809.5|806.9|809.9|807.3|809.46|806.86|0
1640817600000|2021-12-29 22:40:00|809.46|806.86|809.6|807|809.62|807.02|809.46|806.86|0
1640817900000|2021-12-29 22:45:00|809.59|806.99|809.35|806.75|809.62|807.02|809.15|806.55|0
1640818200000|2021-12-29 22:50:00|809.45|806.85|809.35|806.75|809.62|807.02|809.35|806.75|0
1640818500000|2021-12-29 22:55:00|809.49|806.89|809.35|806.75|809.49|806.89|809.35|806.75|0
1640818800000|2021-12-29 23:00:00|810.22|807.62|805.15|802.55|811.49|808.89|805.15|802.55|0
1640819100000|2021-12-29 23:05:00|805.04|802.44|806.42|803.82|806.42|803.82|805.04|802.44|0
1640819400000|2021-12-29 23:10:00|806.53|803.93|806.42|803.82|807.11|804.51|806.19|803.59|0
1640819700000|2021-12-29 23:15:00|806.53|803.93|805.26|802.66|806.88|804.28|805.26|802.66|0
1640820000000|2021-12-29 23:20:00|806.41|803.81|805.49|802.89|806.41|803.81|805.03|802.43|0
1640820300000|2021-12-29 23:25:00|805.72|803.12|804.91|802.31|805.72|803.12|804.34|801.74|0
1640820600000|2021-12-29 23:30:00|805.03|802.43|805.49|802.89|805.95|803.35|804.8|802.2|0
1640820900000|2021-12-29 23:35:00|805.26|802.66|806.41|803.81|806.64|804.04|805.14|802.54|0
1640821200000|2021-12-29 23:40:00|806.64|804.04|806.86|804.26|806.87|804.27|805.94|803.34|0
1640821500000|2021-12-29 23:45:00|806.74|804.14|806.63|804.03|807.78|805.18|806.4|803.8|0
1640821800000|2021-12-29 23:50:00|806.4|803.8|805.71|803.11|806.74|804.14|805.48|802.88|0
1640822100000|2021-12-29 23:55:00|805.82|803.22|805.94|803.34|807.09|804.49|805.71|803.11|0
1640822400000|2021-12-30 00:00:00|805.71|803.11|805.24|802.64|806.17|803.57|804.56|801.96|0
1640822700000|2021-12-30 00:05:00|805.01|802.41|805.01|802.41|805.35|802.75|804.55|801.95|0
1640823000000|2021-12-30 00:10:00|805.24|802.64|803.4|800.8|805.24|802.64|802.71|800.11|0
1640823300000|2021-12-30 00:15:00|803.17|800.57|803.17|800.57|803.4|800.8|801.56|798.96|0
1640823600000|2021-12-30 00:20:00|803.28|800.68|803.97|801.37|804.32|801.72|802.94|800.34|0
1640823900000|2021-12-30 00:25:00|804.09|801.49|803.85|801.25|804.54|801.94|803.4|800.8|0
1640824200000|2021-12-30 00:30:00|803.62|801.02|804.88|802.28|805.23|802.63|803.39|800.79|0
1640824500000|2021-12-30 00:35:00|804.77|802.17|805.69|803.09|805.69|803.09|804.65|802.05|0
1640824800000|2021-12-30 00:40:00|805.46|802.86|805.11|802.51|805.69|803.09|805|802.4|0
1640825100000|2021-12-30 00:45:00|805.23|802.63|805.69|803.09|805.69|803.09|804.54|801.94|0
1640825400000|2021-12-30 00:50:00|805.46|802.86|805.91|803.31|805.91|803.31|805|802.4|0
1640825700000|2021-12-30 00:55:00|805.68|803.08|805.91|803.31|806.14|803.54|805.45|802.85|0
1640826000000|2021-12-30 01:00:00|806.02|803.42|804.76|802.16|806.14|803.54|804.76|802.16|0
1640826300000|2021-12-30 01:05:00|804.99|802.39|805.22|802.62|805.68|803.08|804.76|802.16|0
1640826600000|2021-12-30 01:10:00|805.45|802.85|807.06|804.46|807.29|804.69|805.22|802.62|0
1640826900000|2021-12-30 01:15:00|807.29|804.69|808.44|805.84|808.44|805.84|806.94|804.34|0
1640827200000|2021-12-30 01:20:00|808.2|805.6|807.28|804.68|808.2|805.6|806.13|803.53|0
1640827500000|2021-12-30 01:25:00|807.51|804.91|807.51|804.91|807.97|805.37|807.28|804.68|0
1640827800000|2021-12-30 01:30:00|807.74|805.14|807.74|805.14|808.43|805.83|807.16|804.56|0
1640828100000|2021-12-30 01:35:00|807.28|804.68|809.35|806.75|809.58|806.98|807.16|804.56|0
1640828400000|2021-12-30 01:40:00|809.58|806.98|809.58|806.98|809.81|807.21|808.66|806.06|0
1640828700000|2021-12-30 01:45:00|809.81|807.21|809.57|806.97|810.04|807.44|809.12|806.52|0
1640829000000|2021-12-30 01:50:00|809.34|806.74|809.34|806.74|809.57|806.97|808.88|806.28|0
1640829300000|2021-12-30 01:55:00|809.57|806.97|809.34|806.74|809.57|806.97|808.88|806.28|0
1640829600000|2021-12-30 02:00:00|809.57|806.97|810.95|808.35|811.18|808.58|809.11|806.51|0
1640829900000|2021-12-30 02:05:00|810.72|808.12|810.26|807.66|810.72|808.12|810.26|807.66|0
1640830200000|2021-12-30 02:10:00|810.03|807.43|808.41|805.81|810.03|807.43|808.41|805.81|0
1640830500000|2021-12-30 02:15:00|808.64|806.04|808.64|806.04|809.1|806.5|808.41|805.81|0
1640830800000|2021-12-30 02:20:00|808.75|806.15|808.87|806.27|809.1|806.5|808.18|805.58|0
1640831100000|2021-12-30 02:25:00|809.1|806.5|808.75|806.15|809.1|806.5|808.64|806.04|0
1640831400000|2021-12-30 02:30:00|808.87|806.27|809.09|806.49|809.33|806.73|808.18|805.58|0
1640831700000|2021-12-30 02:35:00|808.86|806.26|808.86|806.26|808.86|806.26|808.17|805.57|0
1640832000000|2021-12-30 02:40:00|808.63|806.03|808.63|806.03|808.86|806.26|807.71|805.11|0
1640832300000|2021-12-30 02:45:00|808.4|805.8|808.86|806.26|809.09|806.49|808.4|805.8|0
1640832600000|2021-12-30 02:50:00|809.09|806.49|807.94|805.34|809.09|806.49|807.71|805.11|0
1640832900000|2021-12-30 02:55:00|807.71|805.11|807.7|805.1|807.94|805.34|807.01|804.41|0
1640833200000|2021-12-30 03:00:00|807.47|804.87|808.5|805.9|808.62|806.02|807.24|804.64|0
1640833500000|2021-12-30 03:05:00|808.39|805.79|808.16|805.56|808.62|806.02|807.93|805.33|0
1640833800000|2021-12-30 03:10:00|808.04|805.44|807.24|804.64|808.16|805.56|807.01|804.41|0
1640834100000|2021-12-30 03:15:00|807.47|804.87|807.46|804.86|807.7|805.1|807|804.4|0
1640834400000|2021-12-30 03:20:00|807.23|804.63|807.46|804.86|807.46|804.86|807|804.4|0
1640834700000|2021-12-30 03:25:00|807.23|804.63|806.31|803.71|807.23|804.63|806.31|803.71|0
1640835000000|2021-12-30 03:30:00|806.54|803.94|806.31|803.71|806.77|804.17|806.19|803.59|0
1640835300000|2021-12-30 03:35:00|806.54|803.94|806.54|803.94|806.54|803.94|806.31|803.71|0
1640835600000|2021-12-30 03:40:00|806.77|804.17|806.76|804.16|806.99|804.39|806.76|804.16|0
1640835900000|2021-12-30 03:45:00|806.99|804.39|806.53|803.93|807.22|804.62|806.53|803.93|0
1640836200000|2021-12-30 03:50:00|806.76|804.16|806.53|803.93|806.76|804.16|806.3|803.7|0
1640836500000|2021-12-30 03:55:00|806.76|804.16|806.3|803.7|806.76|804.16|806.3|803.7|0
1640836800000|2021-12-30 04:00:00|806.41|803.81|806.29|803.69|806.53|803.93|806.06|803.46|0
1640837100000|2021-12-30 04:05:00|806.18|803.58|806.75|804.15|806.75|804.15|806.18|803.58|0
1640837400000|2021-12-30 04:10:00|806.98|804.38|806.98|804.38|807.21|804.61|806.98|804.38|0
1640837700000|2021-12-30 04:15:00|807.09|804.49|807.67|805.07|807.9|805.3|806.98|804.38|0
1640838000000|2021-12-30 04:20:00|807.9|805.3|807.67|805.07|808.13|805.53|807.67|805.07|0
1640838300000|2021-12-30 04:25:00|807.44|804.84|807.55|804.95|807.9|805.3|807.21|804.61|0
1640838600000|2021-12-30 04:30:00|807.67|805.07|806.97|804.37|807.67|805.07|806.74|804.14|0
1640838900000|2021-12-30 04:35:00|807.2|804.6|806.74|804.14|807.2|804.6|806.74|804.14|0
1640839200000|2021-12-30 04:40:00|806.97|804.37|807.2|804.6|807.43|804.83|806.97|804.37|0
1640839500000|2021-12-30 04:45:00|807.08|804.48|807.89|805.29|807.89|805.29|806.85|804.25|0
1640839800000|2021-12-30 04:50:00|807.66|805.06|807.66|805.06|808.12|805.52|806.96|804.36|0
1640840100000|2021-12-30 04:55:00|807.65|805.05|808.11|805.51|808.34|805.74|807.42|804.82|0
1640840400000|2021-12-30 05:00:00|808.22|805.62|808.8|806.2|808.8|806.2|808.11|805.51|0
1640840700000|2021-12-30 05:05:00|808.57|805.97|808.11|805.51|808.57|805.97|807.65|805.05|0
1640841000000|2021-12-30 05:10:00|808.34|805.74|807.65|805.05|808.34|805.74|807.65|805.05|0
1640841300000|2021-12-30 05:15:00|807.88|805.28|807.88|805.28|808.34|805.74|807.65|805.05|0
1640841600000|2021-12-30 05:20:00|807.76|805.16|807.87|805.27|808.1|805.5|807.41|804.81|0
1640841900000|2021-12-30 05:25:00|807.64|805.04|807.41|804.81|807.87|805.27|806.95|804.35|0
1640842200000|2021-12-30 05:30:00|807.29|804.69|806.95|804.35|807.29|804.69|806.26|803.66|0
1640842500000|2021-12-30 05:35:00|806.72|804.12|806.95|804.35|807.41|804.81|806.26|803.66|0
1640842800000|2021-12-30 05:40:00|806.83|804.23|806.36|803.76|806.95|804.35|806.02|803.42|0
1640843100000|2021-12-30 05:45:00|806.25|803.65|806.71|804.11|806.94|804.34|806.25|803.65|0
1640843400000|2021-12-30 05:50:00|806.48|803.88|806.71|804.11|806.71|804.11|806.02|803.42|0
1640843700000|2021-12-30 05:55:00|806.48|803.88|805.1|802.5|806.71|804.11|804.87|802.27|0
1640844000000|2021-12-30 06:00:00|804.87|802.27|805.32|802.72|806.25|803.65|804.87|802.27|0
1640844300000|2021-12-30 06:05:00|805.2|802.6|807.16|804.56|807.62|805.02|804.74|802.14|0
1640844600000|2021-12-30 06:10:00|807.04|804.44|808.42|805.82|808.65|806.05|806.93|804.33|0
1640844900000|2021-12-30 06:15:00|808.31|805.71|807.85|805.25|808.31|805.71|807.39|804.79|0
1640845200000|2021-12-30 06:20:00|807.73|805.13|807.73|805.13|807.96|805.36|807.16|804.56|0
1640845500000|2021-12-30 06:25:00|807.62|805.02|807.16|804.56|807.85|805.25|806.93|804.33|0
1640845800000|2021-12-30 06:30:00|807.39|804.79|807.15|804.55|807.39|804.79|806.69|804.09|0
1640846100000|2021-12-30 06:35:00|807.03|804.43|807.61|805.01|807.84|805.24|806.92|804.32|0
1640846400000|2021-12-30 06:40:00|807.38|804.78|807.61|805.01|807.72|805.12|807.38|804.78|0
1640846700000|2021-12-30 06:45:00|807.38|804.78|807.38|804.78|807.61|805.01|806.92|804.32|0
1640847000000|2021-12-30 06:50:00|807.26|804.66|808.3|805.7|808.3|805.7|807.26|804.66|0
1640847300000|2021-12-30 06:55:00|808.53|805.93|808.29|805.69|808.53|805.93|807.83|805.23|0
1640847600000|2021-12-30 07:00:00|808.52|805.92|807.83|805.23|808.75|806.15|807.6|805|0
1640847900000|2021-12-30 07:05:00|807.71|805.11|806.91|804.31|808.29|805.69|806.68|804.08|0
1640848200000|2021-12-30 07:10:00|807.02|804.42|806.22|803.62|807.14|804.54|805.99|803.39|0
1640848500000|2021-12-30 07:15:00|806.45|803.85|806.67|804.07|806.78|804.18|805.75|803.15|0
1640848800000|2021-12-30 07:20:00|806.9|804.3|807.59|804.99|807.82|805.22|806.21|803.61|0
1640849100000|2021-12-30 07:25:00|807.7|805.1|808.74|806.14|808.74|806.14|807.59|804.99|0
1640849400000|2021-12-30 07:30:00|808.97|806.37|811.28|808.68|811.74|809.14|808.97|806.37|0
1640849700000|2021-12-30 07:35:00|811.04|808.44|809.89|807.29|811.27|808.67|809.66|807.06|0
1640850000000|2021-12-30 07:40:00|810.12|807.52|808.97|806.37|810.12|807.52|808.74|806.14|0
1640850300000|2021-12-30 07:45:00|808.85|806.25|808.5|805.9|808.97|806.37|808.27|805.67|0
1640850600000|2021-12-30 07:50:00|808.27|805.67|807.58|804.98|808.27|805.67|807.35|804.75|0
1640850900000|2021-12-30 07:55:00|807.81|805.21|808.6|806|808.83|806.23|807.35|804.75|0
1640851200000|2021-12-30 08:00:00|809.29|806.69|809.51|806.91|810.44|807.84|808.83|806.23|0
1640851500000|2021-12-30 08:05:00|808.52|806.52|810.13|808.13|810.36|808.36|807.83|805.83|0
1640851800000|2021-12-30 08:10:00|809.9|807.9|809.67|807.67|810.13|808.13|809.09|807.09|0
1640852100000|2021-12-30 08:15:00|809.44|807.44|810.36|808.36|810.82|808.82|809.44|807.44|0
1640852400000|2021-12-30 08:20:00|810.24|808.24|811.74|809.74|812.2|810.2|809.9|807.9|0
1640852700000|2021-12-30 08:25:00|812.66|810.66|812.2|810.2|812.89|810.89|811.74|809.74|0
1640853000000|2021-12-30 08:30:00|811.97|809.97|811.27|809.27|812.66|810.66|811.04|809.04|0
1640853300000|2021-12-30 08:35:00|811.04|809.04|810|808|811.04|809.04|809.89|807.89|0
1640853600000|2021-12-30 08:40:00|809.89|807.89|811.27|809.27|811.5|809.5|809.77|807.77|0
1640853900000|2021-12-30 08:45:00|811.5|809.5|812.65|810.65|812.88|810.88|810.81|808.81|0
1640854200000|2021-12-30 08:50:00|812.42|810.42|812.88|810.88|812.88|810.88|812.42|810.42|0
1640854500000|2021-12-30 08:55:00|813.11|811.11|812.88|810.88|813.34|811.34|812.42|810.42|0
1640854800000|2021-12-30 09:00:00|813.11|811.11|813.57|811.57|813.57|811.57|811.49|809.49|0
1640855100000|2021-12-30 09:05:00|813.8|811.8|814.03|812.03|814.26|812.26|813.34|811.34|0
1640855400000|2021-12-30 09:10:00|813.79|811.79|813.1|811.1|814.26|812.26|813.1|811.1|0
1640855700000|2021-12-30 09:15:00|813.33|811.33|814.25|812.25|814.48|812.48|813.33|811.33|0
1640856000000|2021-12-30 09:20:00|814.02|812.02|814.48|812.48|815.4|813.4|813.79|811.79|0
1640856300000|2021-12-30 09:25:00|814.25|812.25|815.17|813.17|815.4|813.4|813.79|811.79|0
1640856600000|2021-12-30 09:30:00|815.28|813.28|815.17|813.17|815.4|813.4|814.71|812.71|0
1640856900000|2021-12-30 09:35:00|815.4|813.4|816.55|814.55|816.78|814.78|814.94|812.94|0
1640857200000|2021-12-30 09:40:00|816.32|814.32|816.09|814.09|817.01|815.01|816.09|814.09|0
1640857500000|2021-12-30 09:45:00|815.86|813.86|814.7|812.7|816.09|814.09|814.47|812.47|0
1640857800000|2021-12-30 09:50:00|814.93|812.93|814.7|812.7|815.39|813.39|814.47|812.47|0
1640858100000|2021-12-30 09:55:00|814.47|812.47|814.81|812.81|815.16|813.16|814.47|812.47|0
1640858400000|2021-12-30 10:00:00|815.16|813.16|813.88|811.88|815.39|813.39|813.88|811.88|0
1640858700000|2021-12-30 10:05:00|813.77|811.77|812.85|810.85|814.23|812.23|812.85|810.85|0
1640859000000|2021-12-30 10:10:00|813.08|811.08|813.31|811.31|814|812|812.85|810.85|0
1640859300000|2021-12-30 10:15:00|813.54|811.54|814.23|812.23|814.46|812.46|813.19|811.19|0
1640859600000|2021-12-30 10:20:00|814.11|812.11|813.07|811.07|814.11|812.11|813.07|811.07|0
1640859900000|2021-12-30 10:25:00|812.95|810.95|813.07|811.07|813.3|811.3|812.38|810.38|0
1640860200000|2021-12-30 10:30:00|812.84|810.84|811.57|809.57|813.07|811.07|811.23|809.23|0
1640860500000|2021-12-30 10:35:00|811.69|809.69|812.84|810.84|812.84|810.84|811.57|809.57|0
1640860800000|2021-12-30 10:40:00|812.72|810.72|813.29|811.29|813.99|811.99|812.6|810.6|0
1640861100000|2021-12-30 10:45:00|813.53|811.53|813.06|811.06|813.99|811.99|813.06|811.06|0
1640861400000|2021-12-30 10:50:00|812.83|810.83|812.6|810.6|813.17|811.17|812.14|810.14|0
1640861700000|2021-12-30 10:55:00|812.48|810.48|813.63|811.63|813.98|811.98|812.37|810.37|0
1640862000000|2021-12-30 11:00:00|813.52|811.52|813.29|811.29|813.98|811.98|812.6|810.6|0
1640862300000|2021-12-30 11:05:00|813.52|811.52|814.78|812.78|814.78|812.78|813.52|811.52|0
1640862600000|2021-12-30 11:10:00|814.67|812.67|814.44|812.44|814.9|812.9|814.2|812.2|0
1640862900000|2021-12-30 11:15:00|814.32|812.32|813.51|811.51|814.67|812.67|813.28|811.28|0
1640863200000|2021-12-30 11:20:00|813.28|811.28|814.31|812.31|814.31|812.31|813.05|811.05|0
1640863500000|2021-12-30 11:25:00|814.2|812.2|813.51|811.51|814.43|812.43|813.16|811.16|0
1640863800000|2021-12-30 11:30:00|813.74|811.74|814.66|812.66|814.66|812.66|813.51|811.51|0
1640864100000|2021-12-30 11:35:00|814.89|812.89|816.5|814.5|816.73|814.73|814.89|812.89|0
1640864400000|2021-12-30 11:40:00|816.73|814.73|816.27|814.27|816.73|814.73|816.04|814.04|0
1640864700000|2021-12-30 11:45:00|816.5|814.5|818.57|816.57|818.57|816.57|816.5|814.5|0
1640865000000|2021-12-30 11:50:00|818.34|816.34|817.42|815.42|818.8|816.8|817.3|815.3|0
1640865300000|2021-12-30 11:55:00|817.3|815.3|818.01|816.01|818.36|816.36|817.3|815.3|0
1640865600000|2021-12-30 12:00:00|817.78|815.78|816.85|814.85|817.78|815.78|816.16|814.16|0
1640865900000|2021-12-30 12:05:00|816.62|814.62|817.08|815.08|817.19|815.19|816.39|814.39|0
1640866200000|2021-12-30 12:10:00|816.85|814.85|818|816|818|816|816.85|814.85|0
1640866500000|2021-12-30 12:15:00|818.23|816.23|817.54|815.54|818.23|816.23|817.31|815.31|0
1640866800000|2021-12-30 12:20:00|817.77|815.77|817.42|815.42|818|816|816.85|814.85|0
1640867100000|2021-12-30 12:25:00|817.54|815.54|817.77|815.77|818|816|817.31|815.31|0
1640867400000|2021-12-30 12:30:00|818|816|817.53|815.53|818|816|816.84|814.84|0
1640867700000|2021-12-30 12:35:00|817.65|815.65|817.87|815.87|818|816|817.53|815.53|0
1640868000000|2021-12-30 12:40:00|817.76|815.76|818.45|816.45|818.92|816.92|817.53|815.53|0
1640868300000|2021-12-30 12:45:00|818.22|816.22|817.05|815.05|818.68|816.68|817.05|815.05|0
1640868600000|2021-12-30 12:50:00|817.16|815.16|815.89|813.89|817.16|815.16|815.66|813.66|0
1640868900000|2021-12-30 12:55:00|815.66|813.66|814.97|812.97|815.89|813.89|814.74|812.74|0
1640869200000|2021-12-30 13:00:00|815.2|813.2|815.89|813.89|815.89|813.89|814.27|812.27|0
1640869500000|2021-12-30 13:05:00|816.12|814.12|815.89|813.89|816.81|814.81|815.66|813.66|0
1640869800000|2021-12-30 13:10:00|816.12|814.12|814.96|812.96|816.12|814.12|814.96|812.96|0
1640870100000|2021-12-30 13:15:00|815.19|813.19|814.5|812.5|815.19|813.19|814.38|812.38|0
1640870400000|2021-12-30 13:20:00|814.27|812.27|813.11|811.11|814.5|812.5|812.42|810.42|0
1640870700000|2021-12-30 13:25:00|812.88|810.88|813.8|811.8|813.8|811.8|812.42|810.42|0
1640871000000|2021-12-30 13:30:00|814.03|812.03|815.42|813.42|815.42|813.42|814.03|812.03|0
1640871300000|2021-12-30 13:35:00|815.53|813.53|816.11|814.11|816.11|814.11|815.18|813.18|0
1640871600000|2021-12-30 13:40:00|816.34|814.34|815.96|813.96|816.65|814.65|815.5|813.5|0
1640871900000|2021-12-30 13:45:00|815.73|813.73|815.27|813.27|816.19|814.19|814.81|812.81|0
1640872200000|2021-12-30 13:50:00|815.04|813.04|814.57|812.57|815.61|813.61|814.57|812.57|0
1640872500000|2021-12-30 13:55:00|814.68|812.68|815.03|813.03|815.49|813.49|814.34|812.34|0
1640872800000|2021-12-30 14:00:00|814.8|812.8|814.34|812.34|815.03|813.03|812.96|810.96|0
1640873100000|2021-12-30 14:05:00|814.11|812.11|814.8|812.8|814.8|812.8|814.11|812.11|0
1640873400000|2021-12-30 14:10:00|814.57|812.57|815.72|813.72|815.95|813.95|814.57|812.57|0
1640873700000|2021-12-30 14:15:00|815.49|813.49|815.25|813.25|816.64|814.64|815.25|813.25|0
1640874000000|2021-12-30 14:20:00|815.37|813.37|815.25|813.25|815.71|813.71|814.79|812.79|0
1640874300000|2021-12-30 14:25:00|814.79|812.79|813.87|811.87|814.79|812.79|812.72|810.72|0
1640874600000|2021-12-30 14:30:00|813.17|811.17|820.1|818.1|820.1|818.1|811.33|809.33|0
1640874900000|2021-12-30 14:35:00|821.02|819.02|820.79|818.79|822.64|820.64|820.1|818.1|0
1640875200000|2021-12-30 14:40:00|821.02|819.02|814.09|812.09|821.02|819.02|812.48|810.48|0
1640875500000|2021-12-30 14:45:00|813.63|811.63|816.63|814.63|817.78|815.78|812.82|810.82|0
1640875800000|2021-12-30 14:50:00|816.86|814.86|814.55|812.55|817.09|815.09|813.4|811.4|0
1640876100000|2021-12-30 14:55:00|814.78|812.78|816.16|814.16|816.85|814.85|814.09|812.09|0
1640876400000|2021-12-30 15:00:00|815.93|813.93|815.47|813.47|817.31|815.31|814.08|812.08|0
1640876700000|2021-12-30 15:05:00|815.7|813.7|819.85|817.85|819.85|817.85|815.01|813.01|0
1640877000000|2021-12-30 15:10:00|819.62|817.62|821.7|819.7|821.7|819.7|818.46|816.46|0
1640877300000|2021-12-30 15:15:00|821.47|819.47|822.85|820.85|823.08|821.08|820.54|818.54|0
1640877600000|2021-12-30 15:20:00|822.62|820.62|822.16|820.16|822.62|820.62|819.85|817.85|0
1640877900000|2021-12-30 15:25:00|821.92|819.92|821.46|819.46|823.31|821.31|821.46|819.46|0
1640878200000|2021-12-30 15:30:00|821.23|819.23|820.07|818.07|821.92|819.92|818.69|816.69|0
1640878500000|2021-12-30 15:35:00|820.3|818.3|817.99|815.99|820.76|818.76|817.53|815.53|0
1640878800000|2021-12-30 15:40:00|818.22|816.22|819.14|817.14|819.84|817.84|817.99|815.99|0
1640879100000|2021-12-30 15:45:00|819.37|817.37|818.91|816.91|819.84|817.84|818.45|816.45|0
1640879400000|2021-12-30 15:50:00|819.14|817.14|818.68|816.68|820.06|818.06|818.45|816.45|0
1640879700000|2021-12-30 15:55:00|818.45|816.45|815.91|813.91|818.68|816.68|815.45|813.45|0
1640880000000|2021-12-30 16:00:00|815.44|813.44|816.37|814.37|816.6|814.6|814.52|812.52|0
1640880300000|2021-12-30 16:05:00|816.13|814.13|814.98|812.98|816.6|814.6|814.75|812.75|0
1640880600000|2021-12-30 16:10:00|814.75|812.75|816.82|814.82|817.28|815.28|814.52|812.52|0
1640880900000|2021-12-30 16:15:00|816.59|814.59|815.22|813.22|817.05|815.05|815.22|813.22|0
1640881200000|2021-12-30 16:20:00|815.45|813.45|815.45|813.45|815.91|813.91|814.3|812.3|0
1640881500000|2021-12-30 16:25:00|815.22|813.22|816.6|814.6|817.76|815.76|815.22|813.22|0
1640881800000|2021-12-30 16:30:00|816.83|814.83|816.37|814.37|817.53|815.53|815.68|813.68|0
1640882100000|2021-12-30 16:35:00|816.6|814.6|817.29|815.29|817.29|815.29|815.91|813.91|0
1640882400000|2021-12-30 16:40:00|817.52|815.52|815.21|813.21|817.52|815.52|814.63|812.63|0
1640882700000|2021-12-30 16:45:00|815.44|813.44|814.98|812.98|815.44|813.44|814.29|812.29|0
1640883000000|2021-12-30 16:50:00|815.21|813.21|814.98|812.98|815.67|813.67|814.52|812.52|0
1640883300000|2021-12-30 16:55:00|814.74|812.74|816.13|814.13|816.13|814.13|814.74|812.74|0
1640883600000|2021-12-30 17:00:00|816.36|814.36|817.51|815.51|817.75|815.75|816.36|814.36|0
1640883900000|2021-12-30 17:05:00|817.28|815.28|815.89|813.89|817.51|815.51|815.66|813.66|0
1640884200000|2021-12-30 17:10:00|815.66|813.66|814.74|812.74|816.12|814.12|814.04|812.04|0
1640884500000|2021-12-30 17:15:00|814.51|812.51|812.89|810.89|814.74|812.74|812.66|810.66|0
1640884800000|2021-12-30 17:20:00|812.66|810.66|812.19|810.19|813.12|811.12|812.19|810.19|0
1640885100000|2021-12-30 17:25:00|812.42|810.42|814.04|812.04|814.27|812.27|811.96|809.96|0
1640885400000|2021-12-30 17:30:00|814.27|812.27|813.11|811.11|814.27|812.27|812.88|810.88|0
1640885700000|2021-12-30 17:35:00|812.88|810.88|814.03|812.03|814.27|812.27|812.88|810.88|0
1640886000000|2021-12-30 17:40:00|813.8|811.8|815.65|813.65|815.65|813.65|813.57|811.57|0
1640886300000|2021-12-30 17:45:00|815.42|813.42|815.88|813.88|816.34|814.34|815.42|813.42|0
1640886600000|2021-12-30 17:50:00|815.65|813.65|815.18|813.18|816.11|814.11|815.18|813.18|0
1640886900000|2021-12-30 17:55:00|815.41|813.41|816.8|814.8|816.8|814.8|815.41|813.41|0
1640887200000|2021-12-30 18:00:00|816.57|814.57|815.64|813.64|816.57|814.57|815.64|813.64|0
1640887500000|2021-12-30 18:05:00|815.87|813.87|816.33|814.33|816.56|814.56|815.41|813.41|0
1640887800000|2021-12-30 18:10:00|815.87|813.87|814.71|812.71|815.87|813.87|814.48|812.48|0
1640888100000|2021-12-30 18:15:00|814.48|812.48|813.56|811.56|814.94|812.94|813.33|811.33|0
1640888400000|2021-12-30 18:20:00|813.79|811.79|814.71|812.71|814.94|812.94|813.09|811.09|0
1640888700000|2021-12-30 18:25:00|814.48|812.48|814.24|812.24|814.71|812.71|814.01|812.01|0
1640889000000|2021-12-30 18:30:00|814.48|812.48|815.4|813.4|815.63|813.63|814.48|812.48|0
1640889300000|2021-12-30 18:35:00|815.17|813.17|814.93|812.93|815.4|813.4|814.24|812.24|0
1640889600000|2021-12-30 18:40:00|814.47|812.47|815.39|813.39|815.39|813.39|814.24|812.24|0
1640889900000|2021-12-30 18:45:00|815.62|813.62|815.85|813.85|816.55|814.55|815.62|813.62|0
1640890200000|2021-12-30 18:50:00|816.08|814.08|816.46|814.46|817.01|815.01|815.85|813.85|0
1640890500000|2021-12-30 18:55:00|816.23|814.23|815.53|813.53|816.46|814.46|815.07|813.07|0
1640890800000|2021-12-30 19:00:00|815.3|813.3|812.3|810.3|815.3|813.3|811.61|809.61|0
1640891100000|2021-12-30 19:05:00|812.07|810.07|812.99|810.99|813.45|811.45|811.14|809.14|0
1640891400000|2021-12-30 19:10:00|813.1|811.1|812.52|810.52|813.22|811.22|811.83|809.83|0
1640891700000|2021-12-30 19:15:00|812.76|810.76|813.45|811.45|813.91|811.91|812.52|810.52|0
1640892000000|2021-12-30 19:20:00|813.22|811.22|812.75|810.75|813.91|811.91|812.52|810.52|0
1640892300000|2021-12-30 19:25:00|812.98|810.98|814.6|812.6|814.6|812.6|812.75|810.75|0
1640892600000|2021-12-30 19:30:00|814.37|812.37|814.13|812.13|814.6|812.6|813.44|811.44|0
1640892900000|2021-12-30 19:35:00|813.9|811.9|814.83|812.83|815.06|813.06|813.9|811.9|0
1640893200000|2021-12-30 19:40:00|815.06|813.06|816.21|814.21|816.21|814.21|815.06|813.06|0
1640893500000|2021-12-30 19:45:00|815.98|813.98|814.28|812.28|816.21|814.21|814.05|812.05|0
1640893800000|2021-12-30 19:50:00|814.51|812.51|813.58|811.58|814.51|812.51|813.12|811.12|0
1640894100000|2021-12-30 19:55:00|813.35|811.35|814.27|812.27|814.27|812.27|813.35|811.35|0
1640894400000|2021-12-30 20:00:00|814.5|812.5|812.65|810.65|814.5|812.5|811.03|809.03|0
1640894700000|2021-12-30 20:05:00|812.42|810.42|811.03|809.03|812.88|810.88|811.03|809.03|0
1640895000000|2021-12-30 20:10:00|811.26|809.26|809.87|807.87|811.26|809.26|808.95|806.95|0
1640895300000|2021-12-30 20:15:00|809.64|807.64|811.26|809.26|811.49|809.49|809.41|807.41|0
1640895600000|2021-12-30 20:20:00|811.03|809.03|809.87|807.87|811.72|809.72|809.41|807.41|0
1640895900000|2021-12-30 20:25:00|809.64|807.64|809.18|807.18|810.91|808.91|808.94|806.94|0
1640896200000|2021-12-30 20:30:00|809.41|807.41|807.79|805.79|810.56|808.56|807.79|805.79|0
1640896500000|2021-12-30 20:35:00|808.02|806.02|807.32|805.32|808.71|806.71|806.4|804.4|0
1640896800000|2021-12-30 20:40:00|807.09|805.09|804.09|802.09|807.09|805.09|802.94|800.94|0
1640897100000|2021-12-30 20:45:00|803.86|801.86|802.24|800.24|805.24|803.24|799.94|797.94|0
1640897400000|2021-12-30 20:50:00|799.71|797.71|797.86|795.86|802.47|800.47|794.64|792.64|0
1640897700000|2021-12-30 20:55:00|798.32|796.32|797.83|795.83|799.7|797.7|791.15|789.15|0
1640898000000|2021-12-30 21:00:00|798.52|796.52|795.36|793.36|799.44|797.44|794.9|792.9|0
1640898300000|2021-12-30 21:05:00|794.9|792.9|797.89|795.89|798.12|796.12|794.9|792.9|0
1640898600000|2021-12-30 21:10:00|798.12|796.12|799.5|797.5|799.73|797.73|797.89|795.89|0
1640898900000|2021-12-30 21:15:00|798.19|795.59|799.11|796.51|799.57|796.97|797.96|795.36|0
1640899200000|2021-12-30 21:20:00|798.88|796.28|798.42|795.82|799.34|796.74|798.19|795.59|0
1640899500000|2021-12-30 21:25:00|798.53|795.93|797.95|795.35|798.65|796.05|797.95|795.35|0
1640899800000|2021-12-30 21:30:00|798.18|795.58|797.72|795.12|798.18|795.58|797.49|794.89|0
1640900100000|2021-12-30 21:35:00|797.95|795.35|797.95|795.35|798.87|796.27|797.95|795.35|0
1640900400000|2021-12-30 21:40:00|797.72|795.12|797.49|794.89|798.18|795.58|796.8|794.2|0
1640900700000|2021-12-30 21:45:00|797.72|795.12|796.56|793.96|798.41|795.81|796.56|793.96|0
1640901000000|2021-12-30 21:50:00|796.79|794.19|797.48|794.88|798.17|795.57|796.79|794.19|0
1640901300000|2021-12-30 21:55:00|797.36|794.76|797.82|795.22|798.17|795.57|797.25|794.65|0
1640901600000|2021-12-30 22:00:00|797.62|795.02|797.54|794.94|797.65|795.05|797.54|794.94|0
1640901900000|2021-12-30 22:05:00|797.64|795.04|797.87|795.27|798.14|795.54|797.58|794.98|0
1640902200000|2021-12-30 22:10:00|797.94|795.34|797.58|794.98|797.94|795.34|797.31|794.71|0
1640902500000|2021-12-30 22:15:00|797.71|795.11|797.47|794.87|797.97|795.37|797.14|794.54|0
1640902800000|2021-12-30 22:20:00|797.54|794.94|797.37|794.77|797.61|795.01|796.9|794.3|0
1640903100000|2021-12-30 22:25:00|797.2|794.6|797.14|794.54|797.33|794.73|797.14|794.54|0
1640903400000|2021-12-30 22:30:00|797.1|794.5|797.23|794.63|797.3|794.7|797.1|794.5|0
1640903700000|2021-12-30 22:35:00|797.06|794.46|797.06|794.46|797.06|794.46|797.06|794.46|0
1640904000000|2021-12-30 22:40:00|797.09|794.49|797.09|794.49|797.09|794.49|797.09|794.49|0
1640904300000|2021-12-30 22:45:00|797.06|794.46|797.46|794.86|797.46|794.86|797.06|794.46|0
1640904600000|2021-12-30 22:50:00|797.42|794.82|797.46|794.86|797.46|794.86|797.42|794.82|0
1640904900000|2021-12-30 22:55:00|797.56|794.96|797.49|794.89|797.6|795|797.25|794.65|0
1640905200000|2021-12-30 23:00:00|798.95|796.35|799.75|797.15|800.68|798.08|798.95|796.35|0
1640905500000|2021-12-30 23:05:00|799.52|796.92|799.63|797.03|800.67|798.07|799.29|796.69|0
1640905800000|2021-12-30 23:10:00|799.75|797.15|799.52|796.92|799.98|797.38|799.52|796.92|0
1640906100000|2021-12-30 23:15:00|799.75|797.15|799.75|797.15|800.67|798.07|799.17|796.57|0
1640906400000|2021-12-30 23:20:00|799.86|797.26|799.52|796.92|799.86|797.26|798.83|796.23|0
1640906700000|2021-12-30 23:25:00|799.29|796.69|799.28|796.68|799.29|796.69|798.59|795.99|0
1640907000000|2021-12-30 23:30:00|799.05|796.45|798.36|795.76|799.28|796.68|797.21|794.61|0
1640907300000|2021-12-30 23:35:00|798.13|795.53|798.36|795.76|798.36|795.76|797.44|794.84|0
1640907600000|2021-12-30 23:40:00|798.59|795.99|798.47|795.87|798.59|795.99|798.36|795.76|0
1640907900000|2021-12-30 23:45:00|798.36|795.76|797.89|795.29|798.36|795.76|797.67|795.07|0
1640908200000|2021-12-30 23:50:00|797.66|795.06|797.43|794.83|797.89|795.29|796.74|794.14|0
1640908500000|2021-12-30 23:55:00|797.66|795.06|798.35|795.75|798.58|795.98|797.43|794.83|0
1640908800000|2021-12-31 00:00:00|798.46|795.86|798.23|795.63|798.81|796.21|797.89|795.29|0
1640909100000|2021-12-31 00:05:00|798.12|795.52|796.62|794.02|798.12|795.52|796.51|793.91|0
1640909400000|2021-12-31 00:10:00|796.51|793.91|796.61|794.01|797.43|794.83|796.5|793.9|0
1640909700000|2021-12-31 00:15:00|796.5|793.9|792.59|789.99|796.96|794.36|792.14|789.54|0
1640910000000|2021-12-31 00:20:00|792.82|790.22|787.54|784.94|792.82|790.22|787.54|784.94|0
1640910300000|2021-12-31 00:25:00|787.65|785.05|781.35|778.75|788.23|785.63|778.15|775.55|0
1640910600000|2021-12-31 00:30:00|781.58|778.98|779.52|776.92|781.81|779.21|779.52|776.92|0
1640910900000|2021-12-31 00:35:00|779.75|777.15|782.03|779.43|782.49|779.89|779.75|777.15|0
1640911200000|2021-12-31 00:40:00|782.14|779.54|780.89|778.29|782.14|779.54|780.66|778.06|0
1640911500000|2021-12-31 00:45:00|781|778.4|781.34|778.74|782.03|779.43|781|778.4|0
1640911800000|2021-12-31 00:50:00|781.45|778.85|782.72|780.12|782.95|780.35|781.34|778.74|0
1640912100000|2021-12-31 00:55:00|782.49|779.89|781.8|779.2|782.94|780.34|780.88|778.28|0
1640912400000|2021-12-31 01:00:00|783.17|780.57|784.54|781.94|784.65|782.05|782.48|779.88|0
1640912700000|2021-12-31 01:05:00|784.65|782.05|783.63|781.03|785|782.4|783.4|780.8|0
1640913000000|2021-12-31 01:10:00|783.74|781.14|783.39|780.79|784.08|781.48|782.71|780.11|0
1640913300000|2021-12-31 01:15:00|783.05|780.45|788.21|785.61|789.58|786.98|783.05|780.45|0
1640913600000|2021-12-31 01:20:00|788.55|785.95|791.53|788.93|792.8|790.2|787.75|785.15|0
1640913900000|2021-12-31 01:25:00|791.42|788.82|792.57|789.97|792.57|789.97|791.42|788.82|0
1640914200000|2021-12-31 01:30:00|792.79|790.19|790.15|787.55|793.25|790.65|789.92|787.32|0
1640914500000|2021-12-31 01:35:00|790.04|787.44|791.87|789.27|791.87|789.27|789.81|787.21|0
1640914800000|2021-12-31 01:40:00|791.64|789.04|793.48|790.88|793.48|790.88|790.72|788.12|0
1640915100000|2021-12-31 01:45:00|793.71|791.11|793.25|790.65|793.71|791.11|792.44|789.84|0
1640915400000|2021-12-31 01:50:00|793.48|790.88|793.01|790.41|794.85|792.25|792.1|789.5|0
1640915700000|2021-12-31 01:55:00|792.78|790.18|795.08|792.48|795.08|792.48|792.78|790.18|0
1640916000000|2021-12-31 02:00:00|794.62|792.02|793.7|791.1|795.08|792.48|793.01|790.41|0
1640916300000|2021-12-31 02:05:00|793.93|791.33|794.16|791.56|794.62|792.02|793.47|790.87|0
1640916600000|2021-12-31 02:10:00|794.27|791.67|792.32|789.72|794.27|791.67|792.32|789.72|0
1640916900000|2021-12-31 02:15:00|792.55|789.95|793.23|790.63|793.34|790.74|792.09|789.49|0
1640917200000|2021-12-31 02:20:00|792.77|790.17|790.7|788.1|793|790.4|790.02|787.42|0
1640917500000|2021-12-31 02:25:00|790.81|788.21|790.93|788.33|791.39|788.79|790.24|787.64|0
1640917800000|2021-12-31 02:30:00|790.7|788.1|789.09|786.49|790.7|788.1|788.41|785.81|0
1640918100000|2021-12-31 02:35:00|789.32|786.72|788.63|786.03|789.32|786.72|788.17|785.57|0
1640918400000|2021-12-31 02:40:00|788.4|785.8|788.4|785.8|788.63|786.03|787.48|784.88|0
1640918700000|2021-12-31 02:45:00|788.63|786.03|789.55|786.95|789.78|787.18|788.4|785.8|0
1640919000000|2021-12-31 02:50:00|789.66|787.06|789.77|787.17|790|787.4|789.31|786.71|0
1640919300000|2021-12-31 02:55:00|790|787.4|789.54|786.94|790|787.4|788.17|785.57|0
1640919600000|2021-12-31 03:00:00|789.31|786.71|789.65|787.05|789.77|787.17|788.16|785.56|0
1640919900000|2021-12-31 03:05:00|789.54|786.94|788.39|785.79|789.65|787.05|788.27|785.67|0
1640920200000|2021-12-31 03:10:00|786.55|783.95|785.63|783.03|787.47|784.87|784.49|781.89|0
1640920500000|2021-12-31 03:15:00|785.52|782.92|786.78|784.18|786.78|784.18|784.95|782.35|0
1640920800000|2021-12-31 03:20:00|786.55|783.95|785.17|782.57|786.78|784.18|784.94|782.34|0
1640921100000|2021-12-31 03:25:00|785.28|782.68|785.63|783.03|785.63|783.03|784.36|781.76|0
1640921400000|2021-12-31 03:30:00|785.86|783.26|786.19|783.59|787.23|784.63|785.17|782.57|0
1640921700000|2021-12-31 03:35:00|786.31|783.71|786.08|783.48|786.65|784.05|785.17|782.57|0
1640922000000|2021-12-31 03:40:00|785.85|783.25|785.39|782.79|786.08|783.48|785.16|782.56|0
1640922300000|2021-12-31 03:45:00|785.5|782.9|785.85|783.25|786.31|783.71|785.39|782.79|0
1640922600000|2021-12-31 03:50:00|785.73|783.13|786.53|783.93|787.22|784.62|785.62|783.02|0
1640922900000|2021-12-31 03:55:00|786.65|784.05|786.64|784.04|786.76|784.16|786.31|783.71|0
1640923200000|2021-12-31 04:00:00|786.99|784.39|788.25|785.65|788.6|786|786.64|784.04|0
1640923500000|2021-12-31 04:05:00|788.14|785.54|788.13|785.53|788.7|786.1|788.13|785.53|0
1640923800000|2021-12-31 04:10:00|787.9|785.3|788.13|785.53|788.59|785.99|787.67|785.07|0
1640924100000|2021-12-31 04:15:00|787.9|785.3|787.9|785.3|787.9|785.3|787.67|785.07|0
1640924400000|2021-12-31 04:20:00|788.13|785.53|787.9|785.3|788.13|785.53|787.67|785.07|0
1640924700000|2021-12-31 04:25:00|788.01|785.41|787.44|784.84|788.13|785.53|787.44|784.84|0
1640925000000|2021-12-31 04:30:00|787.32|784.72|788.23|785.63|788.35|785.75|787.32|784.72|0
1640925300000|2021-12-31 04:35:00|788.35|785.75|788.58|785.98|788.58|785.98|787.89|785.29|0
1640925600000|2021-12-31 04:40:00|788.81|786.21|788.58|785.98|788.81|786.21|788.12|785.52|0
1640925900000|2021-12-31 04:45:00|788.81|786.21|788.81|786.21|789.04|786.44|788.58|785.98|0
1640926200000|2021-12-31 04:50:00|789.04|786.44|788.8|786.2|789.26|786.66|788.57|785.97|0
1640926500000|2021-12-31 04:55:00|789.03|786.43|789.26|786.66|789.49|786.89|788.91|786.31|0
1640926800000|2021-12-31 05:00:00|789.14|786.54|788.57|785.97|789.26|786.66|788.11|785.51|0
1640927100000|2021-12-31 05:05:00|788.45|785.85|788.11|785.51|788.57|785.97|787.65|785.05|0
1640927400000|2021-12-31 05:10:00|788.34|785.74|789.25|786.65|789.25|786.65|788.34|785.74|0
1640927700000|2021-12-31 05:15:00|789.48|786.88|789.25|786.65|789.71|787.11|789.25|786.65|0
1640928000000|2021-12-31 05:20:00|789.13|786.53|788.79|786.19|789.25|786.65|788.79|786.19|0
1640928300000|2021-12-31 05:25:00|788.56|785.96|788.56|785.96|788.79|786.19|788.1|785.5|0
1640928600000|2021-12-31 05:30:00|788.79|786.19|792.23|789.63|792.92|790.32|788.79|786.19|0
1640928900000|2021-12-31 05:35:00|792|789.4|790.85|788.25|792|789.4|790.62|788.02|0
1640929200000|2021-12-31 05:40:00|790.62|788.02|790.62|788.02|790.85|788.25|790.39|787.79|0
1640929500000|2021-12-31 05:45:00|790.39|787.79|791.08|788.48|791.08|788.48|790.16|787.56|0
1640929800000|2021-12-31 05:50:00|790.96|788.36|791.99|789.39|791.99|789.39|790.96|788.36|0
1640930100000|2021-12-31 05:55:00|792.1|789.5|791.99|789.39|792.45|789.85|791.99|789.39|0
1640930400000|2021-12-31 06:00:00|792.22|789.62|791.99|789.39|793.14|790.54|791.41|788.81|0
1640930700000|2021-12-31 06:05:00|792.22|789.62|792.56|789.96|793.6|791|792.22|789.62|0
1640931000000|2021-12-31 06:10:00|792.68|790.08|791.99|789.39|792.68|790.08|791.76|789.16|0
1640931300000|2021-12-31 06:15:00|791.87|789.27|792.44|789.84|792.44|789.84|791.75|789.15|0
1640931600000|2021-12-31 06:20:00|792.67|790.07|791.17|788.57|792.78|790.18|790.48|787.88|0
1640931900000|2021-12-31 06:25:00|791.29|788.69|791.06|788.46|791.52|788.92|790.94|788.34|0
1640932200000|2021-12-31 06:30:00|791.29|788.69|790.6|788|791.29|788.69|790.6|788|0
1640932500000|2021-12-31 06:35:00|790.83|788.23|790.6|788|790.83|788.23|790.02|787.42|0
1640932800000|2021-12-31 06:40:00|790.83|788.23|791.05|788.45|791.28|788.68|790.83|788.23|0
1640933100000|2021-12-31 06:45:00|790.93|788.33|790.7|788.1|791.05|788.45|790.59|787.99|0
1640933400000|2021-12-31 06:50:00|790.82|788.22|790.7|788.1|790.82|788.22|790.47|787.87|0
1640933700000|2021-12-31 06:55:00|790.59|787.99|790.47|787.87|791.05|788.45|790.13|787.53|0
1640934000000|2021-12-31 07:00:00|790.59|787.99|791.73|789.13|791.96|789.36|790.47|787.87|0
1640934300000|2021-12-31 07:05:00|791.96|789.36|792.42|789.82|792.42|789.82|791.96|789.36|0
1640934600000|2021-12-31 07:10:00|792.53|789.93|793.11|790.51|793.11|790.51|792.42|789.82|0
1640934900000|2021-12-31 07:15:00|793.34|790.74|793.22|790.62|793.57|790.97|792.42|789.82|0
1640935200000|2021-12-31 07:20:00|793.11|790.51|792.65|790.05|793.34|790.74|792.65|790.05|0
1640935500000|2021-12-31 07:25:00|792.53|789.93|792.64|790.04|792.65|790.05|792.29|789.69|0
1640935800000|2021-12-31 07:30:00|792.41|789.81|792.64|790.04|792.87|790.27|792.29|789.69|0
1640936100000|2021-12-31 07:35:00|792.41|789.81|793.1|790.5|793.33|790.73|792.18|789.58|0
1640936400000|2021-12-31 07:40:00|792.98|790.38|793.33|790.73|793.33|790.73|792.87|790.27|0
1640936700000|2021-12-31 07:45:00|793.1|790.5|792.18|789.58|793.56|790.96|791.95|789.35|0
1640937000000|2021-12-31 07:50:00|792.4|789.8|791.25|788.65|792.86|790.26|791.03|788.43|0
1640937300000|2021-12-31 07:55:00|791.48|788.88|792.4|789.8|792.4|789.8|791.02|788.42|0
1640937600000|2021-12-31 08:00:00|792.63|790.03|793.78|791.18|794.24|791.64|792.4|789.8|0
1640937900000|2021-12-31 08:05:00|793.48|791.48|793.94|791.94|793.94|791.94|792.33|790.33|0
1640938200000|2021-12-31 08:10:00|794.4|792.4|795.77|793.77|796|794|794.39|792.39|0
1640938500000|2021-12-31 08:15:00|795.54|793.54|793.7|791.7|796.23|794.23|793.47|791.47|0
1640938800000|2021-12-31 08:20:00|793.93|791.93|793.7|791.7|794.39|792.39|793.47|791.47|0
1640939100000|2021-12-31 08:25:00|793.93|791.93|794.16|792.16|794.62|792.62|793.7|791.7|0
1640939400000|2021-12-31 08:30:00|794.04|792.04|795.77|793.77|795.77|793.77|794.04|792.04|0
1640939700000|2021-12-31 08:35:00|795.54|793.54|794.61|792.61|795.54|793.54|794.38|792.38|0
1640940000000|2021-12-31 08:40:00|794.38|792.38|795.3|793.3|795.53|793.53|793.92|791.92|0
1640940300000|2021-12-31 08:45:00|795.41|793.41|794.61|792.61|796.22|794.22|794.61|792.61|0
1640940600000|2021-12-31 08:50:00|794.84|792.84|794.38|792.38|794.84|792.84|794.38|792.38|0
1640940900000|2021-12-31 08:55:00|794.26|792.26|793.91|791.91|794.38|792.38|793.34|791.34|0
1640941200000|2021-12-31 09:00:00|793.68|791.68|793.68|791.68|793.91|791.91|793.22|791.22|0
1640941500000|2021-12-31 09:05:00|793.79|791.79|795.52|793.52|795.52|793.52|793.45|791.45|0
1640941800000|2021-12-31 09:10:00|795.29|793.29|795.06|793.06|795.52|793.52|795.06|793.06|0
1640942100000|2021-12-31 09:15:00|795.17|793.17|791.61|789.61|795.29|793.29|791.61|789.61|0
1640942400000|2021-12-31 09:20:00|791.49|789.49|791.15|789.15|792.07|790.07|790.46|788.46|0
1640942700000|2021-12-31 09:25:00|790.92|788.92|791.83|789.83|792.06|790.06|790.92|788.92|0
1640943000000|2021-12-31 09:30:00|791.6|789.6|791.83|789.83|792.29|790.29|791.6|789.6|0
1640943300000|2021-12-31 09:35:00|791.94|789.94|792.75|790.75|792.75|790.75|791.94|789.94|0
1640943600000|2021-12-31 09:40:00|792.98|790.98|793.09|791.09|793.44|791.44|792.75|790.75|0
1640943900000|2021-12-31 09:45:00|793.21|791.21|792.74|790.74|793.44|791.44|792.74|790.74|0
1640944200000|2021-12-31 09:50:00|792.97|790.97|793.2|791.2|793.66|791.66|792.97|790.97|0
1640944500000|2021-12-31 09:55:00|793.43|791.43|793.66|791.66|793.66|791.66|793.2|791.2|0
1640944800000|2021-12-31 10:00:00|793.89|791.89|792.74|790.74|793.89|791.89|792.74|790.74|0
1640945100000|2021-12-31 10:05:00|792.51|790.51|792.28|790.28|792.97|790.97|792.05|790.05|0
1640945400000|2021-12-31 10:10:00|792.51|790.51|792.27|790.27|792.51|790.51|792.04|790.04|0
1640945700000|2021-12-31 10:15:00|792.38|790.38|792.27|790.27|792.5|790.5|792.15|790.15|0
1640946000000|2021-12-31 10:20:00|792.15|790.15|791.81|789.81|792.27|790.27|791.58|789.58|0
1640946300000|2021-12-31 10:25:00|791.92|789.92|792.73|790.73|792.73|790.73|791.81|789.81|0
1640946600000|2021-12-31 10:30:00|792.96|790.96|792.96|790.96|793.42|791.42|792.73|790.73|0
1640946900000|2021-12-31 10:35:00|792.95|790.95|792.03|790.03|792.95|790.95|792.03|790.03|0
1640947200000|2021-12-31 10:40:00|791.8|789.8|790.65|788.65|791.8|789.8|789.73|787.73|0
1640947500000|2021-12-31 10:45:00|790.88|788.88|789.96|787.96|791.11|789.11|789.73|787.73|0
1640947800000|2021-12-31 10:50:00|790.19|788.19|790.19|788.19|790.42|788.42|789.5|787.5|0
1640948100000|2021-12-31 10:55:00|790.42|788.42|790.19|788.19|790.88|788.88|790.19|788.19|0
1640948400000|2021-12-31 11:00:00|790.65|788.65|789.5|787.5|790.76|788.76|789.5|787.5|0
1640948700000|2021-12-31 11:05:00|788.58|786.58|786.97|784.97|788.81|786.81|786.74|784.74|0
1640949000000|2021-12-31 11:10:00|786.85|784.85|788.11|786.11|788.11|786.11|786.74|784.74|0
1640949300000|2021-12-31 11:15:00|788.22|786.22|788.57|786.57|789.03|787.03|788.11|786.11|0
1640949600000|2021-12-31 11:20:00|788.8|786.8|789.52|787.52|789.75|787.75|788.57|786.57|0
1640949900000|2021-12-31 11:25:00|789.4|787.4|790.21|788.21|790.67|788.67|789.06|787.06|0
1640950200000|2021-12-31 11:30:00|789.98|787.98|789.06|787.06|789.98|787.98|788.94|786.94|0
1640950500000|2021-12-31 11:35:00|788.83|786.83|789.06|787.06|789.29|787.29|788.83|786.83|0
1640950800000|2021-12-31 11:40:00|789.29|787.29|789.06|787.06|790.09|788.09|788.94|786.94|0
1640951100000|2021-12-31 11:45:00|789.29|787.29|788.82|786.82|789.29|787.29|788.6|786.6|0
1640951400000|2021-12-31 11:50:00|789.05|787.05|787.45|785.45|789.05|787.05|787.45|785.45|0
1640951700000|2021-12-31 11:55:00|787.91|785.91|786.53|784.53|788.13|786.13|785.38|783.38|0
1640952000000|2021-12-31 12:00:00|786.76|784.76|784.69|782.69|786.76|784.76|784.69|782.69|0
1640952300000|2021-12-31 12:05:00|784.23|782.23|783.32|781.32|784.92|782.92|782.63|780.63|0
1640952600000|2021-12-31 12:10:00|783.54|781.54|785.73|783.73|786.42|784.42|783.23|781.23|0
1640952900000|2021-12-31 12:15:00|786.19|784.19|787.33|785.33|787.56|785.56|785.96|783.96|0
1640953200000|2021-12-31 12:20:00|787.1|785.1|788.94|786.94|788.94|786.94|786.87|784.87|0
1640953500000|2021-12-31 12:25:00|789.17|787.17|790.08|788.08|790.08|788.08|788.48|786.48|0
1640953800000|2021-12-31 12:30:00|790.19|788.19|790.31|788.31|790.77|788.77|789.73|787.73|0
1640954100000|2021-12-31 12:35:00|790.08|788.08|789.75|787.75|790.21|788.21|789.35|787.35|0
1640954400000|2021-12-31 12:40:00|789.63|787.63|792.5|790.5|792.73|790.73|789.63|787.63|0
1640954700000|2021-12-31 12:45:00|792.27|790.27|792.27|790.27|792.96|790.96|792.04|790.04|0
1640955000000|2021-12-31 12:50:00|792.38|790.38|792.95|790.95|792.95|790.95|792.04|790.04|0
1640955300000|2021-12-31 12:55:00|792.72|790.72|792.26|790.26|793.41|791.41|792.03|790.03|0
1640955600000|2021-12-31 13:00:00|792.49|790.49|791.57|789.57|792.49|790.49|790.88|788.88|0
1640955900000|2021-12-31 13:05:00|791.34|789.34|791.34|789.34|792.03|790.03|790.65|788.65|0
1640956200000|2021-12-31 13:10:00|791.57|789.57|791.11|789.11|792.49|790.49|791.11|789.11|0
1640956500000|2021-12-31 13:15:00|791.22|789.22|791.8|789.8|792.26|790.26|790.88|788.88|0
1640956800000|2021-12-31 13:20:00|791.79|789.79|791.79|789.79|792.02|790.02|791.11|789.11|0
1640957100000|2021-12-31 13:25:00|791.9|789.9|792.02|790.02|792.25|790.25|791.79|789.79|0
1640957400000|2021-12-31 13:30:00|792.25|790.25|791.79|789.79|792.25|790.25|791.56|789.56|0
1640957700000|2021-12-31 13:35:00|791.56|789.56|793.39|791.39|794.54|792.54|791.1|789.1|0
1640958000000|2021-12-31 13:40:00|793.51|791.51|793.85|791.85|794.08|792.08|792.7|790.7|0
1640958300000|2021-12-31 13:45:00|793.62|791.62|792.7|790.7|793.85|791.85|792.24|790.24|0
1640958600000|2021-12-31 13:50:00|792.24|790.24|793.62|791.62|793.85|791.85|791.09|789.09|0
1640958900000|2021-12-31 13:55:00|793.39|791.39|792.01|790.01|793.85|791.85|791.89|789.89|0
1640959200000|2021-12-31 14:00:00|792.24|790.24|792.69|790.69|793.62|791.62|791.78|789.78|0
1640959500000|2021-12-31 14:05:00|792.92|790.92|793.61|791.61|794.07|792.07|792.92|790.92|0
1640959800000|2021-12-31 14:10:00|793.84|791.84|792.92|790.92|793.84|791.84|792.69|790.69|0
1640960100000|2021-12-31 14:15:00|793.15|791.15|791.77|789.77|793.61|791.61|791.08|789.08|0
1640960400000|2021-12-31 14:20:00|792.23|790.23|792|790|792.92|790.92|791.54|789.54|0
1640960700000|2021-12-31 14:25:00|791.77|789.77|791.31|789.31|792.23|790.23|791.31|789.31|0
1640961000000|2021-12-31 14:30:00|791.54|789.54|801.41|799.41|801.41|799.41|790.85|788.85|0
1640961300000|2021-12-31 14:35:00|801.18|799.18|800.94|798.94|802.1|800.1|799.1|797.1|0
1640961600000|2021-12-31 14:40:00|801.17|799.17|794.73|792.73|802.79|800.79|794.73|792.73|0
1640961900000|2021-12-31 14:45:00|795.19|793.19|793.12|791.12|797.26|795.26|791.28|789.28|0
1640962200000|2021-12-31 14:50:00|792.89|790.89|796.56|794.56|796.79|794.79|792.2|790.2|0
1640962500000|2021-12-31 14:55:00|796.79|794.79|792.19|790.19|798.87|796.87|789.9|787.9|0
1640962800000|2021-12-31 15:00:00|792.42|790.42|790.12|788.12|793.45|791.45|784.62|782.62|0
1640963100000|2021-12-31 15:05:00|789.89|787.89|793.47|791.47|795.87|793.87|789.44|787.44|0
1640963400000|2021-12-31 15:10:00|793.7|791.7|792.75|790.75|794.62|792.62|791.17|789.17|0
1640963700000|2021-12-31 15:15:00|792.52|790.52|796.65|794.65|797.57|795.57|792.06|790.06|0
1640964000000|2021-12-31 15:20:00|795.96|793.96|792.28|790.28|795.96|793.96|791.82|789.82|0
1640964300000|2021-12-31 15:25:00|792.05|790.05|795.04|793.04|795.73|793.73|791.82|789.82|0
1640964600000|2021-12-31 15:30:00|795.5|793.5|789.42|787.42|795.5|793.5|789.19|787.19|0
1640964900000|2021-12-31 15:35:00|789.65|787.65|789.42|787.42|791.49|789.49|787.58|785.58|0
1640965200000|2021-12-31 15:40:00|789.07|787.07|789.67|787.67|789.67|787.67|786.17|784.17|0
1640965500000|2021-12-31 15:45:00|790.13|788.13|788.98|786.98|790.59|788.59|787.84|785.84|0
1640965800000|2021-12-31 15:50:00|789.21|787.21|791.51|789.51|791.97|789.97|786.69|784.69|0
1640966100000|2021-12-31 15:55:00|791.28|789.28|792.31|790.31|793.12|791.12|791.05|789.05|0
1640966400000|2021-12-31 16:00:00|792.66|790.66|790.81|788.81|794.26|792.26|789.21|787.21|0
1640966700000|2021-12-31 16:05:00|790.58|788.58|790.35|788.35|791.04|789.04|788.74|786.74|0
1640967000000|2021-12-31 16:10:00|790.12|788.12|791.04|789.04|793.45|791.45|789.43|787.43|0
1640967300000|2021-12-31 16:15:00|790.81|788.81|793.11|791.11|794.03|792.03|790.58|788.58|0
1640967600000|2021-12-31 16:20:00|792.88|790.88|793.33|791.33|794.03|792.03|792.88|790.88|0
1640967900000|2021-12-31 16:25:00|793.1|791.1|793.56|791.56|794.02|792.02|793.1|791.1|0
1640968200000|2021-12-31 16:30:00|793.33|791.33|791.95|789.95|794.02|792.02|791.49|789.49|0
1640968500000|2021-12-31 16:35:00|792.18|790.18|791.49|789.49|792.18|790.18|790.34|788.34|0
1640968800000|2021-12-31 16:40:00|791.72|789.72|792.64|790.64|792.87|790.87|791.26|789.26|0
1640969100000|2021-12-31 16:45:00|792.87|790.87|791.94|789.94|793.56|791.56|791.25|789.25|0
1640969400000|2021-12-31 16:50:00|791.71|789.71|789.87|787.87|791.71|789.71|788.04|786.04|0
1640969700000|2021-12-31 16:55:00|789.64|787.64|788.26|786.26|791.02|789.02|788.03|786.03|0
1640970000000|2021-12-31 17:00:00|788.49|786.49|790.33|788.33|790.79|788.79|786.43|784.43|0
1640970300000|2021-12-31 17:05:00|790.1|788.1|789.64|787.64|791.25|789.25|789.64|787.64|0
1640970600000|2021-12-31 17:10:00|789.87|787.87|788.72|786.72|790.56|788.56|787.8|785.8|0
1640970900000|2021-12-31 17:15:00|788.49|786.49|785.73|783.73|788.49|786.49|785.04|783.04|0
1640971200000|2021-12-31 17:20:00|785.5|783.5|787.56|785.56|788.02|786.02|785.04|783.04|0
1640971500000|2021-12-31 17:25:00|787.33|785.33|786.87|784.87|788.94|786.94|786.87|784.87|0
1640971800000|2021-12-31 17:30:00|787.1|785.1|786.64|784.64|787.56|785.56|786.18|784.18|0
1640972100000|2021-12-31 17:35:00|786.87|784.87|791.46|789.46|791.46|789.46|786.64|784.64|0
1640972400000|2021-12-31 17:40:00|791.23|789.23|791.46|789.46|791.92|789.92|791.23|789.23|0
1640972700000|2021-12-31 17:45:00|791.69|789.69|789.85|787.85|791.69|789.69|789.62|787.62|0
1640973000000|2021-12-31 17:50:00|790.08|788.08|791.69|789.69|791.92|789.92|790.08|788.08|0
1640973300000|2021-12-31 17:55:00|791.46|789.46|796.03|794.03|796.58|794.58|791.46|789.46|0
1640973600000|2021-12-31 18:00:00|796.49|794.49|796.71|794.71|797.18|795.18|795.33|793.33|0
1640973900000|2021-12-31 18:05:00|796.94|794.94|796.71|794.71|798.1|796.1|796.25|794.25|0
1640974200000|2021-12-31 18:10:00|796.48|794.48|796.48|794.48|797.4|795.4|796.25|794.25|0
1640974500000|2021-12-31 18:15:00|796.25|794.25|795.79|793.79|797.17|795.17|795.33|793.33|0
1640974800000|2021-12-31 18:20:00|795.56|793.56|796.48|794.48|797.63|795.63|795.33|793.33|0
1640975100000|2021-12-31 18:25:00|796.25|794.25|797.62|795.62|797.85|795.85|796.02|794.02|0
1640975400000|2021-12-31 18:30:00|797.85|795.85|798.77|796.77|799.23|797.23|795.55|793.55|0
1640975700000|2021-12-31 18:35:00|798.54|796.54|796.7|794.7|799.23|797.23|796.7|794.7|0
1640976000000|2021-12-31 18:40:00|796.93|794.93|794.63|792.63|796.93|794.93|794.63|792.63|0
1640976300000|2021-12-31 18:45:00|794.4|792.4|794.86|792.86|795.32|793.32|793.94|791.94|0
1640976600000|2021-12-31 18:50:00|794.63|792.63|796|794|796|794|794.16|792.16|0
1640976900000|2021-12-31 18:55:00|795.77|793.77|797.84|795.84|797.84|795.84|795.77|793.77|0
1640977200000|2021-12-31 19:00:00|798.07|796.07|798.76|796.76|799.45|797.45|797.15|795.15|0
1640977500000|2021-12-31 19:05:00|798.99|796.99|797.89|795.89|800.43|798.43|797.77|795.77|0
1640977800000|2021-12-31 19:10:00|797.66|795.66|796.73|794.73|798.35|796.35|796.27|794.27|0
1640978100000|2021-12-31 19:15:00|796.5|794.5|793.97|791.97|796.73|794.73|793.51|791.51|0
1640978400000|2021-12-31 19:20:00|793.74|791.74|793.27|791.27|794.89|792.89|793.04|791.04|0
1640978700000|2021-12-31 19:25:00|793.5|791.5|794.88|792.88|795.57|793.57|793.04|791.04|0
1640979000000|2021-12-31 19:30:00|795.11|793.11|795.8|793.8|797.19|795.19|794.76|792.76|0
1640979300000|2021-12-31 19:35:00|795.57|793.57|796.72|794.72|796.72|794.72|794.88|792.88|0
1640979600000|2021-12-31 19:40:00|796.49|794.49|796.26|794.26|797.18|795.18|795.8|793.8|0
1640979900000|2021-12-31 19:45:00|796.03|794.03|795.11|793.11|796.49|794.49|794.41|792.41|0
1640980200000|2021-12-31 19:50:00|795.34|793.34|793.95|791.95|795.8|793.8|793.95|791.95|0
1640980500000|2021-12-31 19:55:00|794.18|792.18|793.72|791.72|794.64|792.64|792.11|790.11|0
1640980800000|2021-12-31 20:00:00|793.49|791.49|796.48|794.48|798.1|796.1|793.49|791.49|0
1640981100000|2021-12-31 20:05:00|796.25|794.25|796.02|794.02|796.71|794.71|794.87|792.87|0
1640981400000|2021-12-31 20:10:00|796.25|794.25|794.17|792.17|797.17|795.17|793.94|791.94|0
1640981700000|2021-12-31 20:15:00|793.94|791.94|796.48|794.48|796.48|794.48|793.25|791.25|0
1640982000000|2021-12-31 20:20:00|796.25|794.25|796.01|794.01|796.25|794.25|794.17|792.17|0
1640982300000|2021-12-31 20:25:00|795.78|793.78|798.55|796.55|799.47|797.47|795.55|793.55|0
1640982600000|2021-12-31 20:30:00|798.78|796.78|795.09|793.09|799.93|797.93|794.63|792.63|0
1640982900000|2021-12-31 20:35:00|795.32|793.32|796.01|794.01|796.01|794.01|794.39|792.39|0
1640983200000|2021-12-31 20:40:00|796.24|794.24|798.54|796.54|798.77|796.77|795.77|793.77|0
1640983500000|2021-12-31 20:45:00|798.31|796.31|796.46|794.46|800.85|798.85|796.46|794.46|0
1640983800000|2021-12-31 20:50:00|796.34|794.34|785.41|783.41|796.34|794.34|785.18|783.18|0
1640984100000|2021-12-31 20:55:00|785.18|783.18|782.89|780.89|787.02|785.02|782.89|780.89|0
1640984400000|2021-12-31 21:00:00|783.57|781.57|787.94|785.94|790.7|788.7|783.57|781.57|0
1640984700000|2021-12-31 21:05:00|787.71|785.71|787.48|785.48|788.4|786.4|786.79|784.79|0
1640985000000|2021-12-31 21:10:00|787.71|785.71|789.08|787.08|789.08|787.08|786.79|784.79|0
1641197100000|2022-01-03 08:05:00|800.12|798.12|799.19|797.19|801.04|799.04|799.19|797.19|0
1641197400000|2022-01-03 08:10:00|799.42|797.42|800.35|798.35|800.35|798.35|798.96|796.96|0
1641197700000|2022-01-03 08:15:00|800.46|798.46|800.34|798.34|801.97|799.97|800.34|798.34|0
1641198000000|2022-01-03 08:20:00|800.81|798.81|801.04|799.04|801.5|799.5|800.34|798.34|0
1641198300000|2022-01-03 08:25:00|800.8|798.8|801.5|799.5|801.5|799.5|800.57|798.57|0
1641198600000|2022-01-03 08:30:00|801.73|799.73|800.8|798.8|801.73|799.73|800.57|798.57|0
1641198900000|2022-01-03 08:35:00|800.91|798.91|801.72|799.72|802.19|800.19|800.8|798.8|0
1641199200000|2022-01-03 08:40:00|801.6|799.6|801.03|799.03|801.96|799.96|800.8|798.8|0
1641199500000|2022-01-03 08:45:00|801.26|799.26|800.1|798.1|801.49|799.49|800.1|798.1|0
1641199800000|2022-01-03 08:50:00|800.33|798.33|798.71|796.71|800.33|798.33|798.48|796.48|0
1641200100000|2022-01-03 08:55:00|798.59|796.59|798.71|796.71|799.4|797.4|798.12|796.12|0
1641200400000|2022-01-03 09:00:00|798.94|796.94|798.24|796.24|799.86|797.86|797.78|795.78|0
1641200700000|2022-01-03 09:05:00|798.35|796.35|797.55|795.55|798.35|796.35|796.62|794.62|0
1641201000000|2022-01-03 09:10:00|797.32|795.32|800.55|798.55|800.78|798.78|797.32|795.32|0
1641201300000|2022-01-03 09:15:00|800.66|798.66|798.58|796.58|800.78|798.78|798.24|796.24|0
1641201600000|2022-01-03 09:20:00|798.7|796.7|800.55|798.55|800.55|798.55|798.7|796.7|0
1641201900000|2022-01-03 09:25:00|800.32|798.32|800.32|798.32|801.12|799.12|799.62|797.62|0
1641202200000|2022-01-03 09:30:00|800.55|798.55|800.89|798.89|801.01|799.01|799.62|797.62|0
1641202500000|2022-01-03 09:35:00|800.78|798.78|800.42|798.42|801.24|799.24|800.08|798.08|0
1641202800000|2022-01-03 09:40:00|800.08|798.08|800.54|798.54|800.77|798.77|799.62|797.62|0
1641203100000|2022-01-03 09:45:00|800.42|798.42|801.93|799.93|801.93|799.93|800.08|798.08|0
1641203400000|2022-01-03 09:50:00|801.7|799.7|803.08|801.08|803.78|801.78|801.7|799.7|0
1641203700000|2022-01-03 09:55:00|803.2|801.2|804.47|802.47|804.7|802.7|802.85|800.85|0
1641204000000|2022-01-03 10:00:00|804.7|802.7|803.78|801.78|804.7|802.7|803.42|801.42|0
1641204300000|2022-01-03 10:05:00|803.89|801.89|804.47|802.47|804.47|802.47|803.77|801.77|0
1641204600000|2022-01-03 10:10:00|804.35|802.35|805.86|803.86|805.86|803.86|804.24|802.24|0
1641204900000|2022-01-03 10:15:00|806.09|804.09|805.86|803.86|806.78|804.78|805.62|803.62|0
1641205200000|2022-01-03 10:20:00|806.09|804.09|807.24|805.24|808.17|806.17|806.09|804.09|0
1641205500000|2022-01-03 10:25:00|807.36|805.36|808.63|806.63|808.63|806.63|807.24|805.24|0
1641205800000|2022-01-03 10:30:00|808.4|806.4|807.94|805.94|808.51|806.51|807.47|805.47|0
1641206100000|2022-01-03 10:35:00|808.17|806.17|808.4|806.4|808.86|806.86|807.7|805.7|0
1641206400000|2022-01-03 10:40:00|808.17|806.17|808.4|806.4|808.4|806.4|807.7|805.7|0
1641206700000|2022-01-03 10:45:00|808.28|806.28|808.27|806.27|808.4|806.4|808.16|806.16|0
1641207000000|2022-01-03 10:50:00|808.39|806.39|808.39|806.39|808.62|806.62|807.7|805.7|0
1641207300000|2022-01-03 10:55:00|808.62|806.62|809.09|807.09|809.32|807.32|808.39|806.39|0
1641207600000|2022-01-03 11:00:00|809.32|807.32|810.94|808.94|811.29|809.29|809.32|807.32|0
1641207900000|2022-01-03 11:05:00|811.17|809.17|811.17|809.17|811.87|809.87|810.94|808.94|0
1641208200000|2022-01-03 11:10:00|811.4|809.4|810.94|808.94|812.1|810.1|810.94|808.94|0
1641208500000|2022-01-03 11:15:00|811.17|809.17|811.63|809.63|811.63|809.63|810.94|808.94|0
1641208800000|2022-01-03 11:20:00|811.86|809.86|812.09|810.09|812.33|810.33|811.86|809.86|0
1641209100000|2022-01-03 11:25:00|812.33|810.33|810.93|808.93|812.56|810.56|810.24|808.24|0
1641209400000|2022-01-03 11:30:00|811.04|809.04|811.63|809.63|811.97|809.97|810.93|808.93|0
1641209700000|2022-01-03 11:35:00|811.5|809.5|812.09|810.09|812.32|810.32|810.93|808.93|0
1641210000000|2022-01-03 11:40:00|811.86|809.86|811.39|809.39|811.86|809.86|810.93|808.93|0
1641210300000|2022-01-03 11:45:00|811.27|809.27|811.16|809.16|811.39|809.39|810.69|808.69|0
1641210600000|2022-01-03 11:50:00|810.92|808.92|811.39|809.39|811.85|809.85|810.92|808.92|0
1641210900000|2022-01-03 11:55:00|811.5|809.5|812.08|810.08|812.31|810.31|811.39|809.39|0
1641211200000|2022-01-03 12:00:00|811.85|809.85|810.92|808.92|811.85|809.85|810.69|808.69|0
1641211500000|2022-01-03 12:05:00|810.45|808.45|809.06|807.06|810.8|808.8|809.06|807.06|0
1641211800000|2022-01-03 12:10:00|809.29|807.29|809.86|807.86|810.45|808.45|809.06|807.06|0
1641212100000|2022-01-03 12:15:00|809.75|807.75|810.45|808.45|810.68|808.68|809.75|807.75|0
1641212400000|2022-01-03 12:20:00|810.22|808.22|809.05|807.05|810.68|808.68|809.05|807.05|0
1641212700000|2022-01-03 12:25:00|809.16|807.16|809.28|807.28|810.21|808.21|808.59|806.59|0
1641213000000|2022-01-03 12:30:00|809.05|807.05|808.58|806.58|809.05|807.05|807.43|805.43|0
1641213300000|2022-01-03 12:35:00|808.46|806.46|808.81|806.81|808.81|806.81|807.89|805.89|0
1641213600000|2022-01-03 12:40:00|808.58|806.58|807.88|805.88|809.28|807.28|807.88|805.88|0
1641213900000|2022-01-03 12:45:00|808.12|806.12|807.3|805.3|808.12|806.12|805.8|803.8|0
1641214200000|2022-01-03 12:50:00|807.42|805.42|807.42|805.42|808.11|806.11|807.19|805.19|0
1641214500000|2022-01-03 12:55:00|806.95|804.95|806.26|804.26|807.18|805.18|806.02|804.02|0
1641214800000|2022-01-03 13:00:00|805.79|803.79|806.95|804.95|806.95|804.95|805.79|803.79|0
1641215100000|2022-01-03 13:05:00|806.72|804.72|806.48|804.48|806.95|804.95|805.56|803.56|0
1641215400000|2022-01-03 13:10:00|806.72|804.72|806.25|804.25|806.72|804.72|806.02|804.02|0
1641215700000|2022-01-03 13:15:00|806.02|804.02|805.14|803.14|806.5|804.5|804.68|802.68|0
1641216000000|2022-01-03 13:20:00|804.91|802.91|805.61|803.61|805.61|803.61|804.68|802.68|0
1641216300000|2022-01-03 13:25:00|805.84|803.84|806.07|804.07|806.3|804.3|804.91|802.91|0
1641216600000|2022-01-03 13:30:00|805.84|803.84|804.21|802.21|806.53|804.53|803.51|801.51|0
1641216900000|2022-01-03 13:35:00|804.09|802.09|804.21|802.21|805.14|803.14|803.98|801.98|0
1641217200000|2022-01-03 13:40:00|803.97|801.97|803.51|801.51|804.44|802.44|802.81|800.81|0
1641217500000|2022-01-03 13:45:00|803.28|801.28|804.9|802.9|804.9|802.9|803.28|801.28|0
1641217800000|2022-01-03 13:50:00|804.67|802.67|804.2|802.2|805.13|803.13|803.74|801.74|0
1641218100000|2022-01-03 13:55:00|804.31|802.31|797.24|795.24|804.43|802.43|797.24|795.24|0
1641218400000|2022-01-03 14:00:00|797.71|795.71|796.78|794.78|798.4|796.4|795.16|793.16|0
1641218700000|2022-01-03 14:05:00|797.01|795.01|797.94|795.94|797.94|795.94|794.7|792.7|0
1641219000000|2022-01-03 14:10:00|798.17|796.17|799.09|797.09|799.09|797.09|796.78|794.78|0
1641219300000|2022-01-03 14:15:00|798.86|796.86|799.79|797.79|800.25|798.25|797.24|795.24|0
1641219600000|2022-01-03 14:20:00|799.66|797.66|798.86|796.86|799.66|797.66|797.93|795.93|0
1641219900000|2022-01-03 14:25:00|798.62|796.62|795.15|793.15|799.09|797.09|794.69|792.69|0
1641220200000|2022-01-03 14:30:00|794.92|792.92|802.33|800.33|802.79|800.79|794.92|792.92|0
1641220500000|2022-01-03 14:35:00|801.87|799.87|803.02|801.02|807.67|805.67|800.71|798.71|0
1641220800000|2022-01-03 14:40:00|804.42|802.42|801.74|799.74|804.88|802.88|801.17|799.17|0
1641221100000|2022-01-03 14:45:00|803.25|801.25|781.2|779.2|803.25|801.25|778.65|776.65|0
1641221400000|2022-01-03 14:50:00|781.89|779.89|782.26|780.26|786.84|784.84|772.69|770.69|0
1641221700000|2022-01-03 14:55:00|782.96|780.96|782.03|780.03|787.57|785.57|779.27|777.27|0
1641222000000|2022-01-03 15:00:00|782.26|780.26|784.8|782.8|789.29|787.29|781.11|779.11|0
1641222300000|2022-01-03 15:05:00|784.57|782.57|784.79|782.79|787.33|785.33|782.26|780.26|0
1641222600000|2022-01-03 15:10:00|785.02|783.02|793.11|791.11|793.57|791.57|785.02|783.02|0
1641222900000|2022-01-03 15:15:00|792.52|790.52|793.57|791.57|795.88|793.88|790.56|788.56|0
1641223200000|2022-01-03 15:20:00|793.1|791.1|793.79|791.79|794.26|792.26|788.02|786.02|0
1641223500000|2022-01-03 15:25:00|793.1|791.1|798.65|796.65|798.65|796.65|792.64|790.64|0
1641223800000|2022-01-03 15:30:00|798.88|796.88|792.17|790.17|799.11|797.11|788.48|786.48|0
1641224100000|2022-01-03 15:35:00|792.4|790.4|792.51|790.51|793.66|791.66|790.87|788.87|0
1641224400000|2022-01-03 15:40:00|792.05|790.05|791.35|789.35|795.39|793.39|790.43|788.43|0
1641224700000|2022-01-03 15:45:00|791.12|789.12|794.81|792.81|795.74|793.74|790.2|788.2|0
1641225000000|2022-01-03 15:50:00|795.04|793.04|793|791|795.28|793.28|791.61|789.61|0
1641225300000|2022-01-03 15:55:00|793.23|791.23|793.23|791.23|794.38|792.38|790.92|788.92|0
1641225600000|2022-01-03 16:00:00|793.46|791.46|791.84|789.84|794.15|792.15|789.99|787.99|0
1641225900000|2022-01-03 16:05:00|791.61|789.61|788.6|786.6|793.22|791.22|787.45|785.45|0
1641226200000|2022-01-03 16:10:00|788.37|786.37|784.9|782.9|788.83|786.83|784.44|782.44|0
1641226500000|2022-01-03 16:15:00|785.14|783.14|785.13|783.13|786.52|784.52|783.29|781.29|0
1641226800000|2022-01-03 16:20:00|784.9|782.9|787.44|785.44|788.13|786.13|783.29|781.29|0
1641227100000|2022-01-03 16:25:00|787.21|785.21|787.44|785.44|787.9|785.9|785.13|783.13|0
1641227400000|2022-01-03 16:30:00|786.74|784.74|784.2|782.2|786.98|784.98|783.74|781.74|0
1641227700000|2022-01-03 16:35:00|784.43|782.43|778.44|776.44|784.9|782.9|777.75|775.75|0
1641228000000|2022-01-03 16:40:00|778.67|776.67|785.58|783.58|785.59|783.59|778.67|776.67|0
1641228300000|2022-01-03 16:45:00|785.35|783.35|786.97|784.97|789.97|787.97|784.43|782.43|0
1641228600000|2022-01-03 16:50:00|785.81|783.81|785.92|783.92|787.89|785.89|783.27|781.27|0
1641228900000|2022-01-03 16:55:00|786.04|784.04|785.73|783.73|787.43|785.43|784.35|782.35|0
1641229200000|2022-01-03 17:00:00|785.5|783.5|785.73|783.73|786.19|784.19|782.5|780.5|0
1641229500000|2022-01-03 17:05:00|785.5|783.5|786.65|784.65|787.35|785.35|783.42|781.42|0
1641229800000|2022-01-03 17:10:00|786.88|784.88|787.57|785.57|787.58|785.58|784.11|782.11|0
1641230100000|2022-01-03 17:15:00|787.34|785.34|787.68|785.68|788.04|786.04|785.96|783.96|0
1641230400000|2022-01-03 17:20:00|787.57|785.57|790.58|788.58|791.27|789.27|787.57|785.57|0
1641230700000|2022-01-03 17:25:00|790.46|788.46|790.57|788.57|790.81|788.81|789.19|787.19|0
1641231000000|2022-01-03 17:30:00|790.81|788.81|789.42|787.42|790.81|788.81|788.72|786.72|0
1641231300000|2022-01-03 17:35:00|789.65|787.65|788.49|786.49|790.11|788.11|787.8|785.8|0
1641231600000|2022-01-03 17:40:00|788.26|786.26|788.02|786.02|788.95|786.95|786.41|784.41|0
1641231900000|2022-01-03 17:45:00|788.49|786.49|789.18|787.18|789.64|787.64|788.49|786.49|0
1641232200000|2022-01-03 17:50:00|789.41|787.41|787.1|785.1|790.57|788.57|787.1|785.1|0
1641232500000|2022-01-03 17:55:00|787.33|785.33|787.33|785.33|788.25|786.25|786.86|784.86|0
1641232800000|2022-01-03 18:00:00|787.56|785.56|787.79|785.79|788.02|786.02|785.71|783.71|0
1641233100000|2022-01-03 18:05:00|788.02|786.02|786.17|784.17|788.02|786.02|785.93|783.93|0
1641233400000|2022-01-03 18:10:00|785.93|783.93|790.32|788.32|792.18|790.18|785.01|783.01|0
1641233700000|2022-01-03 18:15:00|790.09|788.09|790.79|788.79|791.94|789.94|789.63|787.63|0
1641234000000|2022-01-03 18:20:00|791.02|789.02|791.25|789.25|792.4|790.4|791.02|789.02|0
1641234300000|2022-01-03 18:25:00|791.48|789.48|791.71|789.71|792.86|790.86|791.25|789.25|0
1641234600000|2022-01-03 18:30:00|792.17|790.17|790.78|788.78|792.86|790.86|790.09|788.09|0
1641234900000|2022-01-03 18:35:00|791.01|789.01|791.01|789.01|791.7|789.7|790.55|788.55|0
1641235200000|2022-01-03 18:40:00|790.78|788.78|794.71|792.71|794.94|792.94|790.31|788.31|0
1641235500000|2022-01-03 18:45:00|794.94|792.94|794.71|792.71|794.94|792.94|793.09|791.09|0
1641235800000|2022-01-03 18:50:00|794.94|792.94|797.25|795.25|797.25|795.25|794.71|792.71|0
1641236100000|2022-01-03 18:55:00|797.49|795.49|797.95|795.95|798.18|796.18|796.56|794.56|0
1641236400000|2022-01-03 19:00:00|797.72|795.72|797.71|795.71|799.11|797.11|796.79|794.79|0
1641236700000|2022-01-03 19:05:00|797.48|795.48|800.26|798.26|800.96|798.96|796.79|794.79|0
1641237000000|2022-01-03 19:10:00|800.03|798.03|799.56|797.56|800.49|798.49|799.1|797.1|0
1641237300000|2022-01-03 19:15:00|799.33|797.33|799.56|797.56|800.72|798.72|798.41|796.41|0
1641237600000|2022-01-03 19:20:00|799.79|797.79|798.16|796.16|799.79|797.79|797.93|795.93|0
1641237900000|2022-01-03 19:25:00|798.39|796.39|800.01|798.01|800.01|798.01|797.93|795.93|0
1641238200000|2022-01-03 19:30:00|799.78|797.78|798.85|796.85|800.94|798.94|798.85|796.85|0
1641238500000|2022-01-03 19:35:00|799.09|797.09|801.17|799.17|801.17|799.17|798.62|796.62|0
1641238800000|2022-01-03 19:40:00|801.86|799.86|806.27|804.27|806.74|804.74|801.86|799.86|0
1641239100000|2022-01-03 19:45:00|806.04|804.04|805.11|803.11|806.97|804.97|804.41|802.41|0
1641239400000|2022-01-03 19:50:00|805.34|803.34|804.41|802.41|806.04|804.04|803.95|801.95|0
1641239700000|2022-01-03 19:55:00|804.18|802.18|802.78|800.78|804.18|802.18|802.32|800.32|0
1641240000000|2022-01-03 20:00:00|802.55|800.55|803.48|801.48|804.18|802.18|800.93|798.93|0
1641240300000|2022-01-03 20:05:00|803.25|801.25|803.48|801.48|803.94|801.94|801.85|799.85|0
1641240600000|2022-01-03 20:10:00|803.24|801.24|804.17|802.17|805.1|803.1|803.24|801.24|0
1641240900000|2022-01-03 20:15:00|804.4|802.4|803.94|801.94|805.1|803.1|802.78|800.78|0
1641241200000|2022-01-03 20:20:00|804.4|802.4|803.47|801.47|805.56|803.56|803.24|801.24|0
1641241500000|2022-01-03 20:25:00|803.7|801.7|804.16|802.16|805.09|803.09|803.24|801.24|0
1641241800000|2022-01-03 20:30:00|804.4|802.4|805.32|803.32|805.56|803.56|803.24|801.24|0
1641242100000|2022-01-03 20:35:00|805.56|803.56|804.39|802.39|807.41|805.41|803.46|801.46|0
1641242400000|2022-01-03 20:40:00|804.16|802.16|799.98|797.98|804.62|802.62|797.44|795.44|0
1641242700000|2022-01-03 20:45:00|799.75|797.75|806.94|804.94|806.94|804.94|799.29|797.29|0
1641243000000|2022-01-03 20:50:00|804.85|802.85|805.08|803.08|807.17|805.17|801.84|799.84|0
1641243300000|2022-01-03 20:55:00|805.32|803.32|807.17|805.17|807.64|805.64|802.07|800.07|0
1641243600000|2022-01-03 21:00:00|807.87|805.87|807.87|805.87|807.87|805.87|806.24|804.24|0
1641243900000|2022-01-03 21:05:00|808.1|806.1|807.24|805.24|808.56|806.56|806.7|804.7|0
1641244200000|2022-01-03 21:10:00|807.01|805.01|805.85|803.85|807.47|805.47|805.38|803.38|0
1641244500000|2022-01-03 21:15:00|806.61|804.01|808|805.4|808|805.4|806.61|804.01|0
1641244800000|2022-01-03 21:20:00|808.23|805.63|808.23|805.63|808.93|806.33|808|805.4|0
1641245100000|2022-01-03 21:25:00|808|805.4|807.53|804.93|808.7|806.1|807.3|804.7|0
1641245400000|2022-01-03 21:30:00|807.77|805.17|807.76|805.16|808|805.4|807.53|804.93|0
1641245700000|2022-01-03 21:35:00|807.53|804.93|808.69|806.09|808.92|806.32|807.53|804.93|0
1641246000000|2022-01-03 21:40:00|808.46|805.86|807.53|804.93|808.57|805.97|807.3|804.7|0
1641246300000|2022-01-03 21:45:00|807.76|805.16|805.67|803.07|807.76|805.16|805.67|803.07|0
1641246600000|2022-01-03 21:50:00|805.9|803.3|806.13|803.53|806.13|803.53|805.67|803.07|0
1641246900000|2022-01-03 21:55:00|806.24|803.64|806.01|803.41|806.36|803.76|805.66|803.06|0
1641247200000|2022-01-03 22:00:00|805.94|803.34|806.31|803.71|806.31|803.71|805.94|803.34|0
1641247500000|2022-01-03 22:05:00|806.35|803.75|806.49|803.89|806.49|803.89|806.31|803.71|0
1641247800000|2022-01-03 22:10:00|806.45|803.85|806.41|803.81|806.45|803.85|806.38|803.78|0
1641248100000|2022-01-03 22:15:00|806.45|803.85|806.51|803.91|806.51|803.91|806.24|803.64|0
1641248400000|2022-01-03 22:20:00|806.28|803.68|806.65|804.05|806.65|804.05|806.28|803.68|0
1641248700000|2022-01-03 22:25:00|806.48|803.88|806.65|804.05|806.67|804.07|806.48|803.88|0
1641249000000|2022-01-03 22:30:00|806.58|803.98|806.67|804.07|806.67|804.07|806.48|803.88|0
1641249300000|2022-01-03 22:35:00|806.64|804.04|806.5|803.9|806.71|804.11|806.5|803.9|0
1641249600000|2022-01-03 22:40:00|806.47|803.87|806.44|803.84|806.5|803.9|806.44|803.84|0
1641249900000|2022-01-03 22:45:00|806.23|803.63|806.29|803.69|806.33|803.73|806.17|803.57|0
1641250200000|2022-01-03 22:50:00|806.33|803.73|806.57|803.97|806.57|803.97|806.33|803.73|0
1641250500000|2022-01-03 22:55:00|806.6|804|806.63|804.03|806.7|804.1|806.36|803.76|0
1641250800000|2022-01-03 23:00:00|806.45|803.85|806.57|803.97|807.61|805.01|806.1|803.5|0
1641251100000|2022-01-03 23:05:00|806.8|804.2|807.26|804.66|807.49|804.89|806.57|803.97|0
1641251400000|2022-01-03 23:10:00|807.49|804.89|807.72|805.12|808.19|805.59|806.8|804.2|0
1641251700000|2022-01-03 23:15:00|807.84|805.24|807.26|804.66|807.96|805.36|806.91|804.31|0
1641252000000|2022-01-03 23:20:00|807.49|804.89|806.79|804.19|807.95|805.35|806.56|803.96|0
1641252300000|2022-01-03 23:25:00|806.9|804.3|806.09|803.49|806.9|804.3|806.09|803.49|0
1641252600000|2022-01-03 23:30:00|806.33|803.73|806.32|803.72|806.33|803.73|804.7|802.1|0
1641252900000|2022-01-03 23:35:00|806.09|803.49|805.16|802.56|806.09|803.49|804.7|802.1|0
1641253200000|2022-01-03 23:40:00|805.27|802.67|806.32|803.72|806.32|803.72|804.93|802.33|0
1641253500000|2022-01-03 23:45:00|806.55|803.95|805.62|803.02|806.55|803.95|805.16|802.56|0
1641253800000|2022-01-03 23:50:00|805.39|802.79|805.15|802.55|805.5|802.9|804.46|801.86|0
1641254100000|2022-01-03 23:55:00|805.03|802.43|804.46|801.86|805.39|802.79|803.76|801.16|0
1641254400000|2022-01-04 00:00:00|804.69|802.09|804.56|801.96|805.15|802.55|802.83|800.23|0
1641254700000|2022-01-04 00:05:00|804.33|801.73|803.75|801.15|804.33|801.73|803.29|800.69|0
1641255000000|2022-01-04 00:10:00|803.52|800.92|804.22|801.62|804.68|802.08|803.52|800.92|0
1641255300000|2022-01-04 00:15:00|804.45|801.85|804.45|801.85|804.68|802.08|803.06|800.46|0
1641255600000|2022-01-04 00:20:00|804.33|801.73|803.75|801.15|804.68|802.08|803.52|800.92|0
1641255900000|2022-01-04 00:25:00|803.98|801.38|803.86|801.26|804.68|802.08|803.75|801.15|0
1641256200000|2022-01-04 00:30:00|803.75|801.15|803.98|801.38|804.44|801.84|803.39|800.79|0
1641256500000|2022-01-04 00:35:00|803.86|801.26|803.98|801.38|804.44|801.84|803.51|800.91|0
1641256800000|2022-01-04 00:40:00|803.74|801.14|803.97|801.37|804.21|801.61|802.93|800.33|0
1641257100000|2022-01-04 00:45:00|804.21|801.61|805.6|803|805.6|803|804.21|801.61|0
1641257400000|2022-01-04 00:50:00|805.83|803.23|806.29|803.69|806.52|803.92|805.36|802.76|0
1641257700000|2022-01-04 00:55:00|806.06|803.46|805.83|803.23|807.1|804.5|805.59|802.99|0
1641258000000|2022-01-04 01:00:00|805.59|802.99|804.43|801.83|805.59|802.99|803.97|801.37|0
1641258300000|2022-01-04 01:05:00|804.66|802.06|806.17|803.57|806.29|803.69|804.66|802.06|0
1641258600000|2022-01-04 01:10:00|806.29|803.69|806.98|804.38|806.98|804.38|805.36|802.76|0
1641258900000|2022-01-04 01:15:00|806.75|804.15|806.51|803.91|807.68|805.08|806.51|803.91|0
1641259200000|2022-01-04 01:20:00|806.28|803.68|806.98|804.38|807.21|804.61|806.28|803.68|0
1641259500000|2022-01-04 01:25:00|807.09|804.49|806.74|804.14|807.32|804.72|806.51|803.91|0
1641259800000|2022-01-04 01:30:00|806.51|803.91|805.81|803.21|806.74|804.14|805.81|803.21|0
1641260100000|2022-01-04 01:35:00|806.04|803.44|806.85|804.25|807.2|804.6|805.81|803.21|0
1641260400000|2022-01-04 01:40:00|806.74|804.14|806.97|804.37|807.44|804.84|806.27|803.67|0
1641260700000|2022-01-04 01:45:00|807.2|804.6|806.5|803.9|807.9|805.3|806.5|803.9|0
1641261000000|2022-01-04 01:50:00|806.74|804.14|806.04|803.44|806.85|804.25|805.8|803.2|0
1641261300000|2022-01-04 01:55:00|806.15|803.55|805.8|803.2|806.73|804.13|805.8|803.2|0
1641261600000|2022-01-04 02:00:00|806.03|803.43|805.68|803.08|806.73|804.13|805.68|803.08|0
1641261900000|2022-01-04 02:05:00|805.57|802.97|805.8|803.2|806.5|803.9|805.33|802.73|0
1641262200000|2022-01-04 02:10:00|805.91|803.31|806.26|803.66|806.49|803.89|805.91|803.31|0
1641262500000|2022-01-04 02:15:00|806.37|803.77|806.49|803.89|807.19|804.59|806.26|803.66|0
1641262800000|2022-01-04 02:20:00|806.26|803.66|806.95|804.35|807.19|804.59|806.03|803.43|0
1641263100000|2022-01-04 02:25:00|806.83|804.23|807.18|804.58|807.19|804.59|806.72|804.12|0
1641263400000|2022-01-04 02:30:00|806.95|804.35|806.95|804.35|807.18|804.58|806.25|803.65|0
1641263700000|2022-01-04 02:35:00|806.83|804.23|807.18|804.58|807.41|804.81|806.25|803.65|0
1641264000000|2022-01-04 02:40:00|806.95|804.35|807.64|805.04|807.64|805.04|806.95|804.35|0
1641264300000|2022-01-04 02:45:00|807.88|805.28|807.64|805.04|808.11|805.51|807.18|804.58|0
1641264600000|2022-01-04 02:50:00|807.87|805.27|808.8|806.2|808.8|806.2|807.75|805.15|0
1641264900000|2022-01-04 02:55:00|808.57|805.97|809.96|807.36|810.2|807.6|808.34|805.74|0
1641265200000|2022-01-04 03:00:00|810.07|807.47|809.03|806.43|810.43|807.83|808.8|806.2|0
1641265500000|2022-01-04 03:05:00|808.8|806.2|808.56|805.96|809.03|806.43|808.21|805.61|0
1641265800000|2022-01-04 03:10:00|808.33|805.73|808.56|805.96|808.8|806.2|808.33|805.73|0
1641266100000|2022-01-04 03:15:00|808.79|806.19|809.49|806.89|809.49|806.89|808.79|806.19|0
1641266400000|2022-01-04 03:20:00|809.72|807.12|810.65|808.05|810.88|808.28|809.49|806.89|0
1641266700000|2022-01-04 03:25:00|810.42|807.82|810.42|807.82|810.88|808.28|810.42|807.82|0
1641267000000|2022-01-04 03:30:00|810.65|808.05|810.76|808.16|810.88|808.28|810.18|807.58|0
1641267300000|2022-01-04 03:35:00|810.88|808.28|810.64|808.04|810.88|808.28|810.18|807.58|0
1641267600000|2022-01-04 03:40:00|810.76|808.16|811.34|808.74|811.34|808.74|810.64|808.04|0
1641267900000|2022-01-04 03:45:00|811.11|808.51|811.11|808.51|811.57|808.97|811.11|808.51|0
1641268200000|2022-01-04 03:50:00|810.87|808.27|810.41|807.81|810.87|808.27|810.41|807.81|0
1641268500000|2022-01-04 03:55:00|810.52|807.92|810.87|808.27|811.1|808.5|810.41|807.81|0
1641268800000|2022-01-04 04:00:00|811.1|808.5|811.1|808.5|811.33|808.73|810.87|808.27|0
1641269100000|2022-01-04 04:05:00|810.87|808.27|811.33|808.73|811.33|808.73|810.63|808.03|0
1641269400000|2022-01-04 04:10:00|811.1|808.5|811.33|808.73|811.33|808.73|811.1|808.5|0
1641269700000|2022-01-04 04:15:00|811.1|808.5|811.79|809.19|811.79|809.19|811.1|808.5|0
1641270000000|2022-01-04 04:20:00|812.03|809.43|813.89|811.29|813.89|811.29|812.03|809.43|0
1641270300000|2022-01-04 04:25:00|813.65|811.05|814|811.4|814.12|811.52|813.19|810.59|0
1641270600000|2022-01-04 04:30:00|813.88|811.28|813.88|811.28|814.35|811.75|813.88|811.28|0
1641270900000|2022-01-04 04:35:00|814.11|811.51|813.88|811.28|814.11|811.51|813.65|811.05|0
1641271200000|2022-01-04 04:40:00|813.65|811.05|813.88|811.28|814.11|811.51|813.65|811.05|0
1641271500000|2022-01-04 04:45:00|814.11|811.51|814.34|811.74|814.58|811.98|813.88|811.28|0
1641271800000|2022-01-04 04:50:00|814.45|811.85|815.5|812.9|815.5|812.9|814.34|811.74|0
1641272100000|2022-01-04 04:55:00|815.27|812.67|815.04|812.44|815.27|812.67|815.04|812.44|0
1641272400000|2022-01-04 05:00:00|815.27|812.67|815.27|812.67|815.73|813.13|815.03|812.43|0
1641272700000|2022-01-04 05:05:00|815.5|812.9|815.5|812.9|815.5|812.9|815.27|812.67|0
1641273000000|2022-01-04 05:10:00|815.73|813.13|815.96|813.36|816.2|813.6|815.5|812.9|0
1641273300000|2022-01-04 05:15:00|815.73|813.13|817.13|814.53|817.13|814.53|815.61|813.01|0
1641273600000|2022-01-04 05:20:00|816.89|814.29|817.36|814.76|817.36|814.76|816.89|814.29|0
1641273900000|2022-01-04 05:25:00|817.12|814.52|817.59|814.99|817.59|814.99|816.66|814.06|0
1641274200000|2022-01-04 05:30:00|817.35|814.75|817.35|814.75|817.59|814.99|816.89|814.29|0
1641274500000|2022-01-04 05:35:00|817.59|814.99|817.58|814.98|817.82|815.22|817.35|814.75|0
1641274800000|2022-01-04 05:40:00|817.35|814.75|817.82|815.22|818.05|815.45|817.35|814.75|0
1641275100000|2022-01-04 05:45:00|817.81|815.21|818.05|815.45|818.05|815.45|817.58|814.98|0
1641275400000|2022-01-04 05:50:00|817.81|815.21|817.81|815.21|818.05|815.45|817.58|814.98|0
1641275700000|2022-01-04 05:55:00|818.04|815.44|817.58|814.98|818.28|815.68|817.58|814.98|0
1641276000000|2022-01-04 06:00:00|817.81|815.21|817.81|815.21|817.81|815.21|817.34|814.74|0
1641276300000|2022-01-04 06:05:00|817.92|815.32|818.27|815.67|818.74|816.14|817.92|815.32|0
1641276600000|2022-01-04 06:10:00|818.5|815.9|818.27|815.67|818.74|816.14|818.27|815.67|0
1641276900000|2022-01-04 06:15:00|818.15|815.55|816.4|813.8|818.15|815.55|816.4|813.8|0
1641277200000|2022-01-04 06:20:00|816.17|813.57|816.63|814.03|816.63|814.03|815.94|813.34|0
1641277500000|2022-01-04 06:25:00|816.4|813.8|816.17|813.57|816.63|814.03|815.93|813.33|0
1641277800000|2022-01-04 06:30:00|816.05|813.45|816.63|814.03|816.63|814.03|815.93|813.33|0
1641278100000|2022-01-04 06:35:00|816.86|814.26|816.86|814.26|817.1|814.5|816.4|813.8|0
1641278400000|2022-01-04 06:40:00|817.09|814.49|816.97|814.37|817.56|814.96|816.86|814.26|0
1641278700000|2022-01-04 06:45:00|816.86|814.26|817.09|814.49|817.33|814.73|816.27|813.67|0
1641279000000|2022-01-04 06:50:00|816.86|814.26|817.09|814.49|817.56|814.96|816.62|814.02|0
1641279300000|2022-01-04 06:55:00|817.2|814.6|816.85|814.25|817.32|814.72|816.62|814.02|0
1641279600000|2022-01-04 07:00:00|816.39|813.79|814.99|812.39|816.39|813.79|814.52|811.92|0
1641279900000|2022-01-04 07:05:00|814.76|812.16|814.06|811.46|815.22|812.62|813.82|811.22|0
1641280200000|2022-01-04 07:10:00|814.17|811.57|815.22|812.62|815.45|812.85|813.82|811.22|0
1641280500000|2022-01-04 07:15:00|815.33|812.73|814.52|811.92|815.45|812.85|814.29|811.69|0
1641280800000|2022-01-04 07:20:00|814.28|811.68|814.28|811.68|814.52|811.92|813.82|811.22|0
1641281100000|2022-01-04 07:25:00|814.52|811.92|814.51|811.91|815.21|812.61|814.28|811.68|0
1641281400000|2022-01-04 07:30:00|814.75|812.15|815.68|813.08|815.91|813.31|814.63|812.03|0
1641281700000|2022-01-04 07:35:00|815.44|812.84|815.67|813.07|816.14|813.54|815.21|812.61|0
1641282000000|2022-01-04 07:40:00|815.44|812.84|816.84|814.24|816.84|814.24|815.44|812.84|0
1641282300000|2022-01-04 07:45:00|816.72|814.12|816.14|813.54|816.84|814.24|815.67|813.07|0
1641282600000|2022-01-04 07:50:00|815.9|813.3|816.83|814.23|817.3|814.7|815.9|813.3|0
1641282900000|2022-01-04 07:55:00|816.6|814|817.53|814.93|817.64|815.04|815.9|813.3|0
1641283200000|2022-01-04 08:00:00|817.76|815.16|816.36|813.76|817.76|815.16|815.2|812.6|0
1641283500000|2022-01-04 08:05:00|815.6|813.6|815.13|813.13|817.46|815.46|814.9|812.9|0
1641283800000|2022-01-04 08:10:00|815.01|813.01|813.96|811.96|815.13|813.13|813.73|811.73|0
1641284100000|2022-01-04 08:15:00|814.2|812.2|815.36|813.36|815.36|813.36|813.26|811.26|0
1641284400000|2022-01-04 08:20:00|815.24|813.24|816.29|814.29|816.52|814.52|814.66|812.66|0
1641284700000|2022-01-04 08:25:00|816.06|814.06|816|814|816.06|814.06|815.07|813.07|0
1641285000000|2022-01-04 08:30:00|816.23|814.23|816|814|816.47|814.47|814.72|812.72|0
1641285300000|2022-01-04 08:35:00|815.88|813.88|816.23|814.23|816.7|814.7|815.3|813.3|0
1641285600000|2022-01-04 08:40:00|816.46|814.46|814.37|812.37|817.39|815.39|814.37|812.37|0
1641285900000|2022-01-04 08:45:00|814.6|812.6|815.3|813.3|815.53|813.53|814.37|812.37|0
1641286200000|2022-01-04 08:50:00|815.18|813.18|814.94|812.94|815.53|813.53|814.13|812.13|0
1641286500000|2022-01-04 08:55:00|814.83|812.83|814.24|812.24|815.17|813.17|813.43|811.43|0
1641286800000|2022-01-04 09:00:00|814.13|812.13|814.82|812.82|815.06|813.06|813.9|811.9|0
1641287100000|2022-01-04 09:05:00|814.59|812.59|814.82|812.82|815.4|813.4|814.47|812.47|0
1641287400000|2022-01-04 09:10:00|815.06|813.06|815.52|813.52|815.75|813.75|814.82|812.82|0
1641287700000|2022-01-04 09:15:00|815.75|813.75|816.45|814.45|816.45|814.45|815.52|813.52|0
1641288000000|2022-01-04 09:20:00|816.22|814.22|815.61|813.61|816.45|814.45|815.23|813.23|0
1641288300000|2022-01-04 09:25:00|815.84|813.84|815.37|813.37|815.84|813.84|815.14|813.14|0
1641288600000|2022-01-04 09:30:00|815.25|813.25|814.44|812.44|815.6|813.6|814.44|812.44|0
1641288900000|2022-01-04 09:35:00|814.21|812.21|814.67|812.67|814.9|812.9|813.85|811.85|0
1641289200000|2022-01-04 09:40:00|814.78|812.78|815.83|813.83|815.83|813.83|814.2|812.2|0
1641289500000|2022-01-04 09:45:00|815.6|813.6|815.83|813.83|816.06|814.06|815.36|813.36|0
1641289800000|2022-01-04 09:50:00|816.06|814.06|816.06|814.06|816.53|814.53|816.06|814.06|0
1641290100000|2022-01-04 09:55:00|815.83|813.83|816.76|814.76|816.76|814.76|815.83|813.83|0
1641290400000|2022-01-04 10:00:00|816.99|814.99|818.15|816.15|818.15|816.15|816.99|814.99|0
1641290700000|2022-01-04 10:05:00|817.92|815.92|819.55|817.55|819.78|817.78|817.45|815.45|0
1641291000000|2022-01-04 10:10:00|819.32|817.32|821.18|819.18|822.35|820.35|819.32|817.32|0
1641291300000|2022-01-04 10:15:00|820.95|818.95|821.64|819.64|821.64|819.64|820.25|818.25|0
1641291600000|2022-01-04 10:20:00|821.88|819.88|823.74|821.74|823.97|821.97|821.41|819.41|0
1641291900000|2022-01-04 10:25:00|823.97|821.97|823.97|821.97|824.44|822.44|823.04|821.04|0
1641292200000|2022-01-04 10:30:00|824.08|822.08|824.67|822.67|824.9|822.9|823.5|821.5|0
1641292500000|2022-01-04 10:35:00|824.44|822.44|823.73|821.73|824.67|822.67|823.27|821.27|0
1641292800000|2022-01-04 10:40:00|823.97|821.97|824.67|822.67|824.67|822.67|823.5|821.5|0
1641293100000|2022-01-04 10:45:00|824.78|822.78|823.49|821.49|824.9|822.9|823.02|821.02|0
1641293400000|2022-01-04 10:50:00|823.72|821.72|822.32|820.32|823.95|821.95|822.32|820.32|0
1641293700000|2022-01-04 10:55:00|822.55|820.55|823.72|821.72|823.72|821.72|822.32|820.32|0
1641294000000|2022-01-04 11:00:00|823.48|821.48|824.88|822.88|825.81|823.81|822.32|820.32|0
1641294300000|2022-01-04 11:05:00|825.11|823.11|826.05|824.05|826.28|824.28|824.76|822.76|0
1641294600000|2022-01-04 11:10:00|826.51|824.51|826.28|824.28|826.98|824.98|825.81|823.81|0
1641294900000|2022-01-04 11:15:00|826.39|824.39|826.04|824.04|826.74|824.74|825.81|823.81|0
1641295200000|2022-01-04 11:20:00|826.28|824.28|825.76|823.76|826.74|824.74|825.76|823.76|0
1641295500000|2022-01-04 11:25:00|825.29|823.29|824.82|822.82|825.76|823.76|824.36|822.36|0
1641295800000|2022-01-04 11:30:00|824.7|822.7|824.12|822.12|825.29|823.29|824.12|822.12|0
1641296100000|2022-01-04 11:35:00|823.89|821.89|824.82|822.82|825.05|823.05|823.65|821.65|0
1641296400000|2022-01-04 11:40:00|824.93|822.93|824.12|822.12|824.93|822.93|823.89|821.89|0
1641296700000|2022-01-04 11:45:00|824.35|822.35|824.82|822.82|824.82|822.82|824.12|822.12|0
1641297000000|2022-01-04 11:50:00|825.05|823.05|825.28|823.28|825.28|823.28|824.81|822.81|0
1641297300000|2022-01-04 11:55:00|825.05|823.05|823.41|821.41|825.28|823.28|823.18|821.18|0
1641297600000|2022-01-04 12:00:00|823.18|821.18|822.71|820.71|823.65|821.65|822.71|820.71|0
1641297900000|2022-01-04 12:05:00|822.94|820.94|823.18|821.18|823.88|821.88|822.71|820.71|0
1641298200000|2022-01-04 12:10:00|822.94|820.94|822.01|820.01|823.87|821.87|822.01|820.01|0
1641298500000|2022-01-04 12:15:00|821.78|819.78|821.77|819.77|822.71|820.71|821.54|819.54|0
1641298800000|2022-01-04 12:20:00|821.89|819.89|819.21|817.21|822.24|820.24|818.98|816.98|0
1641299100000|2022-01-04 12:25:00|818.98|816.98|817.58|815.58|818.98|816.98|815.95|813.95|0
1641299400000|2022-01-04 12:30:00|817.35|815.35|819.67|817.67|819.67|817.67|816.65|814.65|0
1641299700000|2022-01-04 12:35:00|819.44|817.44|817.81|815.81|819.9|817.9|817.81|815.81|0
1641300000000|2022-01-04 12:40:00|818.04|816.04|818.74|816.74|819.67|817.67|817.57|815.57|0
1641300300000|2022-01-04 12:45:00|818.27|816.27|818.27|816.27|819.44|817.44|818.04|816.04|0
1641300600000|2022-01-04 12:50:00|818.04|816.04|817.8|815.8|818.5|816.5|817.1|815.1|0
1641300900000|2022-01-04 12:55:00|818.03|816.03|819.66|817.66|820.13|818.13|817.8|815.8|0
1641301200000|2022-01-04 13:00:00|819.54|817.54|819.19|817.19|820.13|818.13|818.73|816.73|0
1641301500000|2022-01-04 13:05:00|819.43|817.43|820.36|818.36|820.59|818.59|818.96|816.96|0
1641301800000|2022-01-04 13:10:00|820.12|818.12|821.75|819.75|821.75|819.75|820|818|0
1641302100000|2022-01-04 13:15:00|821.52|819.52|822.45|820.45|822.68|820.68|820.59|818.59|0
1641302400000|2022-01-04 13:20:00|822.22|820.22|824.08|822.08|825.01|823.01|822.22|820.22|0
1641302700000|2022-01-04 13:25:00|824.31|822.31|823.61|821.61|824.55|822.55|822.56|820.56|0
1641303000000|2022-01-04 13:30:00|823.49|821.49|822.44|820.44|824.08|822.08|822.21|820.21|0
1641303300000|2022-01-04 13:35:00|822.21|820.21|822.21|820.21|822.44|820.44|820.81|818.81|0
1641303600000|2022-01-04 13:40:00|821.98|819.98|822.44|820.44|822.91|820.91|821.51|819.51|0
1641303900000|2022-01-04 13:45:00|822.21|820.21|820.81|818.81|822.44|820.44|820.81|818.81|0
1641304200000|2022-01-04 13:50:00|821.04|819.04|823.01|821.01|823.14|821.14|821.04|819.04|0
1641304500000|2022-01-04 13:55:00|822.9|820.9|822.9|820.9|823.37|821.37|822.67|820.67|0
1641304800000|2022-01-04 14:00:00|823.13|821.13|820.57|818.57|823.83|821.83|820.57|818.57|0
1641305100000|2022-01-04 14:05:00|820.8|818.8|822.43|820.43|822.66|820.66|820.8|818.8|0
1641305400000|2022-01-04 14:10:00|822.31|820.31|823.36|821.36|824.29|822.29|822.2|820.2|0
1641305700000|2022-01-04 14:15:00|823.13|821.13|822.89|820.89|823.59|821.59|822.43|820.43|0
1641306000000|2022-01-04 14:20:00|823.13|821.13|823.59|821.59|823.59|821.59|822.89|820.89|0
1641306300000|2022-01-04 14:25:00|823.36|821.36|821.96|819.96|823.36|821.36|821.26|819.26|0
1641306600000|2022-01-04 14:30:00|822.19|820.19|824.75|822.75|825.22|823.22|819.63|817.63|0
1641306900000|2022-01-04 14:35:00|824.05|822.05|825.68|823.68|827.78|825.78|821.49|819.49|0
1641307200000|2022-01-04 14:40:00|825.92|823.92|826.1|824.1|828.2|826.2|824.24|822.24|0
1641307500000|2022-01-04 14:45:00|825.87|823.87|825.17|823.17|827.27|825.27|824.7|822.7|0
1641307800000|2022-01-04 14:50:00|824.7|822.7|826.8|824.8|827.03|825.03|822.14|820.14|0
1641308100000|2022-01-04 14:55:00|827.03|825.03|825.91|823.91|827.73|825.73|824.98|822.98|0
1641308400000|2022-01-04 15:00:00|825.79|823.79|822.19|820.19|825.91|823.91|819.63|817.63|0
1641308700000|2022-01-04 15:05:00|821.96|819.96|823.35|821.35|823.35|821.35|820.56|818.56|0
1641309000000|2022-01-04 15:10:00|823.12|821.12|821.25|819.25|824.75|822.75|819.86|817.86|0
1641309300000|2022-01-04 15:15:00|821.49|819.49|819.16|817.16|822.65|820.65|818.7|816.7|0
1641309600000|2022-01-04 15:20:00|819.86|817.86|821.25|819.25|823.22|821.22|818.23|816.23|0
1641309900000|2022-01-04 15:25:00|821.36|819.36|825.2|823.2|825.2|823.2|817.3|815.3|0
1641310200000|2022-01-04 15:30:00|825.44|823.44|820.55|818.55|826.83|824.83|820.43|818.43|0
1641310500000|2022-01-04 15:35:00|821.25|819.25|816.6|814.6|821.48|819.48|816.6|814.6|0
1641310800000|2022-01-04 15:40:00|817.06|815.06|814.08|812.08|819.15|817.15|813.38|811.38|0
1641311100000|2022-01-04 15:45:00|813.62|811.62|815.24|813.24|816.64|814.64|813.15|811.15|0
1641311400000|2022-01-04 15:50:00|815.47|813.47|812.22|810.22|816.17|814.17|811.52|809.52|0
1641311700000|2022-01-04 15:55:00|811.99|809.99|806.65|804.65|811.99|809.99|805.72|803.72|0
1641312000000|2022-01-04 16:00:00|806.41|804.41|798.5|796.5|806.88|804.88|796.45|794.45|0
1641312300000|2022-01-04 16:05:00|798.97|796.97|802.54|800.54|803.47|801.47|798.97|796.97|0
1641312600000|2022-01-04 16:10:00|802.77|800.77|803.23|801.23|803.7|801.7|799.54|797.54|0
1641312900000|2022-01-04 16:15:00|803|801|801.84|799.84|803|801|799.53|797.53|0
1641313200000|2022-01-04 16:20:00|802.07|800.07|799.76|797.76|802.07|800.07|796.53|794.53|0
1641313500000|2022-01-04 16:25:00|799.99|797.99|800.91|798.91|801.38|799.38|796.99|794.99|0
1641313800000|2022-01-04 16:30:00|800.68|798.68|805.31|803.31|805.31|803.31|800.22|798.22|0
1641314100000|2022-01-04 16:35:00|805.54|803.54|806|804|806|804|803.92|801.92|0
1641314400000|2022-01-04 16:40:00|805.77|803.77|806.69|804.69|806.69|804.69|803.68|801.68|0
1641314700000|2022-01-04 16:45:00|806.92|804.92|809.7|807.7|810.63|808.63|806.46|804.46|0
1641315000000|2022-01-04 16:50:00|809.47|807.47|809.47|807.47|809.93|807.93|807.61|805.61|0
1641315300000|2022-01-04 16:55:00|809.23|807.23|805.99|803.99|809.7|807.7|805.3|803.3|0
1641315600000|2022-01-04 17:00:00|805.87|803.87|804.37|802.37|806.92|804.92|803.67|801.67|0
1641315900000|2022-01-04 17:05:00|804.83|802.83|804.13|802.13|805.52|803.52|802.75|800.75|0
1641316200000|2022-01-04 17:10:00|804.37|802.37|807.84|805.84|808.07|806.07|804.13|802.13|0
1641316500000|2022-01-04 17:15:00|807.6|805.6|808.71|806.71|810.38|808.38|807.6|805.6|0
1641316800000|2022-01-04 17:20:00|808.48|806.48|807.26|805.26|809.18|807.18|807.26|805.26|0
1641317100000|2022-01-04 17:25:00|807.02|805.02|806.56|804.56|808.18|806.18|806.33|804.33|0
1641317400000|2022-01-04 17:30:00|806.33|804.33|805.17|803.17|806.33|804.33|803.78|801.78|0
1641317700000|2022-01-04 17:35:00|805.4|803.4|805.63|803.63|807.02|805.02|805.4|803.4|0
1641318000000|2022-01-04 17:40:00|805.86|803.86|804.01|802.01|806.09|804.09|803.78|801.78|0
1641318300000|2022-01-04 17:45:00|804.24|802.24|802.62|800.62|805.97|803.97|801.92|799.92|0
1641318600000|2022-01-04 17:50:00|803.08|801.08|801.69|799.69|804|802|800.76|798.76|0
1641318900000|2022-01-04 17:55:00|801.92|799.92|799.61|797.61|802.38|800.38|798.68|796.68|0
1641319200000|2022-01-04 18:00:00|799.37|797.37|800.99|798.99|801.45|799.45|797.99|795.99|0
1641319500000|2022-01-04 18:05:00|800.76|798.76|801.91|799.91|804.23|802.23|800.76|798.76|0
1641319800000|2022-01-04 18:10:00|802.38|800.38|800.75|798.75|802.38|800.38|800.29|798.29|0
1641320100000|2022-01-04 18:15:00|800.99|798.99|798.67|796.67|801.45|799.45|798.21|796.21|0
1641320400000|2022-01-04 18:20:00|798.44|796.44|799.83|797.83|800.29|798.29|797.75|795.75|0
1641320700000|2022-01-04 18:25:00|799.59|797.59|799.59|797.59|802.37|800.37|798.9|796.9|0
1641321000000|2022-01-04 18:30:00|799.36|797.36|793.12|791.12|799.59|797.59|792.89|790.89|0
1641321300000|2022-01-04 18:35:00|793.35|791.35|795.66|793.66|796.82|794.82|792.66|790.66|0
1641321600000|2022-01-04 18:40:00|795.2|793.2|795.66|793.66|796.58|794.58|794.27|792.27|0
1641321900000|2022-01-04 18:45:00|795.89|793.89|795.19|793.19|796.81|794.81|794.96|792.96|0
1641322200000|2022-01-04 18:50:00|794.96|792.96|792.19|790.19|794.96|792.96|790.58|788.58|0
1641322500000|2022-01-04 18:55:00|791.96|789.96|789.65|787.65|791.96|789.96|788.73|786.73|0
1641322800000|2022-01-04 19:00:00|789.19|787.19|794.73|792.73|794.73|792.73|789.19|787.19|0
1641323100000|2022-01-04 19:05:00|794.5|792.5|792.65|790.65|794.96|792.96|791.96|789.96|0
1641323400000|2022-01-04 19:10:00|792.42|790.42|796.11|794.11|796.11|794.11|791.72|789.72|0
1641323700000|2022-01-04 19:15:00|796.34|794.34|795.57|793.57|797.72|795.72|795.1|793.1|0
1641324000000|2022-01-04 19:20:00|795.33|793.33|793.71|791.71|796.26|794.26|793.48|791.48|0
1641324300000|2022-01-04 19:25:00|793.48|791.48|795.33|793.33|796.26|794.26|793.48|791.48|0
1641324600000|2022-01-04 19:30:00|795.56|793.56|799.04|797.04|801.83|799.83|795.1|793.1|0
1641324900000|2022-01-04 19:35:00|799.5|797.5|798.57|796.57|799.74|797.74|798.11|796.11|0
1641325200000|2022-01-04 19:40:00|798.81|796.81|802.52|800.52|802.75|800.75|798.57|796.57|0
1641325500000|2022-01-04 19:45:00|802.05|800.05|802.98|800.98|803.91|801.91|801.35|799.35|0
1641325800000|2022-01-04 19:50:00|803.44|801.44|803.91|801.91|804.84|802.84|802.51|800.51|0
1641326100000|2022-01-04 19:55:00|803.44|801.44|803.44|801.44|804.02|802.02|802.74|800.74|0
1641326400000|2022-01-04 20:00:00|803.67|801.67|805.99|803.99|806.23|804.23|803.44|801.44|0
1641326700000|2022-01-04 20:05:00|805.76|803.76|806.23|804.23|806.69|804.69|805.06|803.06|0
1641327000000|2022-01-04 20:10:00|806.46|804.46|807.85|805.85|808.55|806.55|806.46|804.46|0
1641327300000|2022-01-04 20:15:00|808.08|806.08|808.08|806.08|809.01|807.01|806.69|804.69|0
1641327600000|2022-01-04 20:20:00|808.31|806.31|810.17|808.17|811.57|809.57|808.31|806.31|0
1641327900000|2022-01-04 20:25:00|810.41|808.41|811.34|809.34|811.8|809.8|809.01|807.01|0
1641328200000|2022-01-04 20:30:00|811.57|809.57|809.47|807.47|811.57|809.57|808.31|806.31|0
1641328500000|2022-01-04 20:35:00|809.01|807.01|809.78|807.78|810.94|808.94|808.85|806.85|0
1641328800000|2022-01-04 20:40:00|810.01|808.01|812.34|810.34|813.27|811.27|809.31|807.31|0
1641329100000|2022-01-04 20:45:00|812.57|810.57|814.9|812.9|815.13|813.13|812.1|810.1|0
1641329400000|2022-01-04 20:50:00|813.96|811.96|810.7|808.7|817.69|815.69|810.7|808.7|0
1641329700000|2022-01-04 20:55:00|809.31|807.31|804.19|802.19|809.54|807.54|804.19|802.19|0
1641330000000|2022-01-04 21:00:00|804.89|802.89|803.72|801.72|805.82|803.82|802.8|800.8|0
1641330300000|2022-01-04 21:05:00|803.49|801.49|804.19|802.19|805.35|803.35|803.26|801.26|0
1641330600000|2022-01-04 21:10:00|803.96|801.96|803.02|801.02|804.19|802.19|802.33|800.33|0
1641330900000|2022-01-04 21:15:00|802.86|800.26|804.95|802.35|804.95|802.35|802.86|800.26|0
1641331200000|2022-01-04 21:20:00|805.41|802.81|805.41|802.81|805.64|803.04|804.95|802.35|0
1641331500000|2022-01-04 21:25:00|805.18|802.58|804.25|801.65|805.41|802.81|803.78|801.18|0
1641331800000|2022-01-04 21:30:00|804.01|801.41|803.32|800.72|804.48|801.88|802.85|800.25|0
1641332100000|2022-01-04 21:35:00|803.78|801.18|804.01|801.41|804.24|801.64|803.55|800.95|0
1641332400000|2022-01-04 21:40:00|804.24|801.64|804.71|802.11|804.94|802.34|804.24|801.64|0
1641332700000|2022-01-04 21:45:00|804.58|801.98|804.24|801.64|804.71|802.11|803.54|800.94|0
1641333000000|2022-01-04 21:50:00|804.01|801.41|804.01|801.41|804.01|801.41|803.77|801.17|0
1641333300000|2022-01-04 21:55:00|804.24|801.64|804.94|802.34|805.04|802.44|803.77|801.17|0
1641333600000|2022-01-04 22:00:00|804.7|802.1|804.29|801.69|804.7|802.1|804.29|801.69|0
1641333900000|2022-01-04 22:05:00|804.6|802|804.45|801.85|804.66|802.06|804.45|801.85|0
1641334200000|2022-01-04 22:10:00|804.39|801.79|804.36|801.76|804.45|801.85|804.29|801.69|0
1641334500000|2022-01-04 22:15:00|804.22|801.62|804.52|801.92|804.53|801.93|804.15|801.55|0
1641334800000|2022-01-04 22:20:00|804.39|801.79|804.73|802.13|804.83|802.23|804.39|801.79|0
1641335100000|2022-01-04 22:25:00|804.52|801.92|804.55|801.95|804.75|802.15|804.52|801.92|0
1641335400000|2022-01-04 22:30:00|804.59|801.99|804.28|801.68|804.73|802.13|804.28|801.68|0
1641335700000|2022-01-04 22:35:00|804.38|801.78|804.17|801.57|804.38|801.78|804.15|801.55|0
1641336000000|2022-01-04 22:40:00|804.27|801.67|804.17|801.57|804.27|801.67|804.14|801.54|0
1641336300000|2022-01-04 22:45:00|804.21|801.61|804.24|801.64|804.25|801.65|804.11|801.51|0
1641336600000|2022-01-04 22:50:00|804.2|801.6|804.24|801.64|804.24|801.64|804.2|801.6|0
1641336900000|2022-01-04 22:55:00|804.41|801.81|804.24|801.64|804.41|801.81|804.06|801.46|0
1641337200000|2022-01-04 23:00:00|804.56|801.96|804.44|801.84|805.48|802.88|803.98|801.38|0
1641337500000|2022-01-04 23:05:00|804.67|802.07|803.05|800.45|805.14|802.54|803.05|800.45|0
1641337800000|2022-01-04 23:10:00|803.51|800.91|803.62|801.02|804.21|801.61|803.28|800.68|0
1641338100000|2022-01-04 23:15:00|803.51|800.91|801.42|798.82|803.51|800.91|801.42|798.82|0
1641338400000|2022-01-04 23:20:00|801.65|799.05|800.25|797.65|801.65|799.05|800.02|797.42|0
1641338700000|2022-01-04 23:25:00|800.37|797.77|801.29|798.69|802.34|799.74|800.02|797.42|0
1641339000000|2022-01-04 23:30:00|800.95|798.35|800.71|798.11|800.95|798.35|799.79|797.19|0
1641339300000|2022-01-04 23:35:00|800.59|797.99|800.94|798.34|801.18|798.58|800.25|797.65|0
1641339600000|2022-01-04 23:40:00|800.71|798.11|800.25|797.65|801.18|798.58|799.78|797.18|0
1641339900000|2022-01-04 23:45:00|800.48|797.88|799.08|796.48|800.48|797.88|798.85|796.25|0
1641340200000|2022-01-04 23:50:00|799.2|796.6|799.78|797.18|800.24|797.64|799.08|796.48|0
1641340500000|2022-01-04 23:55:00|800.01|797.41|799.78|797.18|800.47|797.87|799.31|796.71|0
1641340800000|2022-01-05 00:00:00|800.01|797.41|798.61|796.01|800.7|798.1|797.69|795.09|0
1641341100000|2022-01-05 00:05:00|798.85|796.25|798.15|795.55|799.08|796.48|797.1|794.5|0
1641341400000|2022-01-05 00:10:00|798.38|795.78|798.72|796.12|799.07|796.47|797.45|794.85|0
1641341700000|2022-01-05 00:15:00|798.61|796.01|796.98|794.38|799.07|796.47|796.98|794.38|0
1641342000000|2022-01-05 00:20:00|797.22|794.62|798.61|796.01|798.84|796.24|796.75|794.15|0
1641342300000|2022-01-05 00:25:00|798.49|795.89|798.02|795.42|798.61|796.01|797.79|795.19|0
1641342600000|2022-01-05 00:30:00|798.14|795.54|797.44|794.84|798.14|795.54|796.63|794.03|0
1641342900000|2022-01-05 00:35:00|797.91|795.31|796.98|794.38|798.37|795.77|796.28|793.68|0
1641343200000|2022-01-05 00:40:00|797.09|794.49|797.44|794.84|797.67|795.07|796.74|794.14|0
1641343500000|2022-01-05 00:45:00|797.32|794.72|797.67|795.07|797.9|795.3|796.97|794.37|0
1641343800000|2022-01-05 00:50:00|797.44|794.84|798.36|795.76|798.6|796|797.44|794.84|0
1641344100000|2022-01-05 00:55:00|798.47|795.87|798.59|795.99|798.82|796.22|798.13|795.53|0
1641344400000|2022-01-05 01:00:00|798.82|796.22|798.82|796.22|799.29|796.69|798.36|795.76|0
1641344700000|2022-01-05 01:05:00|798.59|795.99|798.12|795.52|799.29|796.69|798.12|795.52|0
1641345000000|2022-01-05 01:10:00|797.89|795.29|799.98|797.38|799.98|797.38|797.43|794.83|0
1641345300000|2022-01-05 01:15:00|800.21|797.61|801.83|799.23|802.53|799.93|799.98|797.38|0
1641345600000|2022-01-05 01:20:00|801.6|799|801.14|798.54|801.83|799.23|800.44|797.84|0
1641345900000|2022-01-05 01:25:00|800.9|798.3|799.74|797.14|800.9|798.3|799.74|797.14|0
1641346200000|2022-01-05 01:30:00|799.51|796.91|796.49|793.89|799.51|796.91|795.8|793.2|0
1641346500000|2022-01-05 01:35:00|796.72|794.12|795.67|793.07|797.19|794.59|794.87|792.27|0
1641346800000|2022-01-05 01:40:00|795.56|792.96|795.1|792.5|796.02|793.42|794.4|791.8|0
1641347100000|2022-01-05 01:45:00|795.21|792.61|793.24|790.64|795.21|792.61|792.54|789.94|0
1641347400000|2022-01-05 01:50:00|793.01|790.41|794.28|791.68|794.86|792.26|793.01|790.41|0
1641347700000|2022-01-05 01:55:00|794.16|791.56|794.16|791.56|794.86|792.26|793.93|791.33|0
1641348000000|2022-01-05 02:00:00|794.39|791.79|794.16|791.56|795.78|793.18|794.16|791.56|0
1641348300000|2022-01-05 02:05:00|793.93|791.33|793.93|791.33|794.39|791.79|793.23|790.63|0
1641348600000|2022-01-05 02:10:00|794.39|791.79|795.08|792.48|795.78|793.18|794.16|791.56|0
1641348900000|2022-01-05 02:15:00|795.19|792.59|796.24|793.64|796.47|793.87|795.19|792.59|0
1641349200000|2022-01-05 02:20:00|796.12|793.52|795.54|792.94|796.12|793.52|795.31|792.71|0
1641349500000|2022-01-05 02:25:00|795.78|793.18|794.61|792.01|796.01|793.41|794.61|792.01|0
1641349800000|2022-01-05 02:30:00|794.38|791.78|795.08|792.48|795.54|792.94|793.69|791.09|0
1641350100000|2022-01-05 02:35:00|795.31|792.71|794.38|791.78|795.54|792.94|794.15|791.55|0
1641350400000|2022-01-05 02:40:00|794.15|791.55|793.68|791.08|794.15|791.55|793.45|790.85|0
1641350700000|2022-01-05 02:45:00|793.91|791.31|794.37|791.77|794.61|792.01|793.68|791.08|0
1641351000000|2022-01-05 02:50:00|794.61|792.01|794.6|792|795.07|792.47|794.37|791.77|0
1641351300000|2022-01-05 02:55:00|794.37|791.77|795.53|792.93|795.99|793.39|794.37|791.77|0
1641351600000|2022-01-05 03:00:00|795.76|793.16|795.76|793.16|796.22|793.62|795.3|792.7|0
1641351900000|2022-01-05 03:05:00|795.87|793.27|795.76|793.16|796.22|793.62|795.53|792.93|0
1641352200000|2022-01-05 03:10:00|795.53|792.93|794.36|791.76|795.76|793.16|794.13|791.53|0
1641352500000|2022-01-05 03:15:00|794.13|791.53|793.9|791.3|794.13|791.53|793.44|790.84|0
1641352800000|2022-01-05 03:20:00|793.67|791.07|794.36|791.76|794.82|792.22|793.43|790.83|0
1641353100000|2022-01-05 03:25:00|794.13|791.53|794.36|791.76|794.36|791.76|793.9|791.3|0
1641353400000|2022-01-05 03:30:00|794.24|791.64|794.36|791.76|794.82|792.22|793.66|791.06|0
1641353700000|2022-01-05 03:35:00|794.59|791.99|795.28|792.68|795.51|792.91|794.59|791.99|0
1641354000000|2022-01-05 03:40:00|795.05|792.45|795.51|792.91|795.51|792.91|795.05|792.45|0
1641354300000|2022-01-05 03:45:00|795.28|792.68|794.58|791.98|795.28|792.68|794.58|791.98|0
1641354600000|2022-01-05 03:50:00|794.35|791.75|795.39|792.79|795.51|792.91|794.35|791.75|0
1641354900000|2022-01-05 03:55:00|795.51|792.91|795.62|793.02|795.97|793.37|795.04|792.44|0
1641355200000|2022-01-05 04:00:00|795.51|792.91|795.74|793.14|796.2|793.6|795.5|792.9|0
1641355500000|2022-01-05 04:05:00|795.73|793.13|795.27|792.67|795.73|793.13|795.04|792.44|0
1641355800000|2022-01-05 04:10:00|795.5|792.9|795.27|792.67|795.5|792.9|795.27|792.67|0
1641356100000|2022-01-05 04:15:00|795.04|792.44|795.03|792.43|795.27|792.67|794.8|792.2|0
1641356400000|2022-01-05 04:20:00|795.26|792.66|795.5|792.9|795.5|792.9|795.03|792.43|0
1641356700000|2022-01-05 04:25:00|795.37|792.77|795.03|792.43|795.37|792.77|795.03|792.43|0
1641357000000|2022-01-05 04:30:00|794.8|792.2|794.33|791.73|794.8|792.2|794.1|791.5|0
1641357300000|2022-01-05 04:35:00|794.56|791.96|793.87|791.27|794.56|791.96|793.4|790.8|0
1641357600000|2022-01-05 04:40:00|794.1|791.5|794.33|791.73|794.56|791.96|794.1|791.5|0
1641357900000|2022-01-05 04:45:00|794.56|791.96|795.13|792.53|795.13|792.53|794.33|791.73|0
1641358200000|2022-01-05 04:50:00|795.02|792.42|794.56|791.96|795.25|792.65|794.32|791.72|0
1641358500000|2022-01-05 04:55:00|794.32|791.72|794.55|791.95|794.56|791.96|794.32|791.72|0
1641358800000|2022-01-05 05:00:00|794.79|792.19|793.86|791.26|794.9|792.3|793.16|790.56|0
1641359100000|2022-01-05 05:05:00|793.74|791.14|793.16|790.56|794.09|791.49|792.7|790.1|0
1641359400000|2022-01-05 05:10:00|793.39|790.79|794.32|791.72|794.55|791.95|793.16|790.56|0
1641359700000|2022-01-05 05:15:00|794.55|791.95|792.92|790.32|794.55|791.95|792.69|790.09|0
1641360000000|2022-01-05 05:20:00|793.15|790.55|791.53|788.93|793.15|790.55|791.3|788.7|0
1641360300000|2022-01-05 05:25:00|791.76|789.16|790.14|787.54|792.69|790.09|789.45|786.85|0
1641360600000|2022-01-05 05:30:00|790.37|787.77|790.37|787.77|791.53|788.93|790.25|787.65|0
1641360900000|2022-01-05 05:35:00|790.6|788|791.76|789.16|791.87|789.27|789.67|787.07|0
1641361200000|2022-01-05 05:40:00|791.64|789.04|791.29|788.69|792.22|789.62|791.29|788.69|0
1641361500000|2022-01-05 05:45:00|791.06|788.46|791.52|788.92|791.75|789.15|790.83|788.23|0
1641361800000|2022-01-05 05:50:00|791.4|788.8|791.29|788.69|791.52|788.92|790.83|788.23|0
1641362100000|2022-01-05 05:55:00|791.52|788.92|790.82|788.22|791.52|788.92|790.82|788.22|0
1641362400000|2022-01-05 06:00:00|790.59|787.99|791.28|788.68|791.29|788.69|790.59|787.99|0
1641362700000|2022-01-05 06:05:00|791.51|788.91|789.66|787.06|791.51|788.91|789.2|786.6|0
1641363000000|2022-01-05 06:10:00|789.77|787.17|791.39|788.79|791.51|788.91|789.77|787.17|0
1641363300000|2022-01-05 06:15:00|791.51|788.91|791.97|789.37|792.32|789.72|791.28|788.68|0
1641363600000|2022-01-05 06:20:00|792.2|789.6|792.9|790.3|792.9|790.3|792.2|789.6|0
1641363900000|2022-01-05 06:25:00|792.67|790.07|792.43|789.83|792.9|790.3|792.2|789.6|0
1641364200000|2022-01-05 06:30:00|792.2|789.6|791.97|789.37|792.54|789.94|791.5|788.9|0
1641364500000|2022-01-05 06:35:00|792.2|789.6|792.66|790.06|792.89|790.29|791.96|789.36|0
1641364800000|2022-01-05 06:40:00|792.89|790.29|795.44|792.84|795.44|792.84|792.89|790.29|0
1641365100000|2022-01-05 06:45:00|795.21|792.61|796.94|794.34|797.29|794.69|795.21|792.61|0
1641365400000|2022-01-05 06:50:00|797.06|794.46|796.59|793.99|797.29|794.69|796.36|793.76|0
1641365700000|2022-01-05 06:55:00|796.36|793.76|796.13|793.53|797.52|794.92|796.13|793.53|0
1641366000000|2022-01-05 07:00:00|796.47|793.87|796.82|794.22|797.06|794.46|794.97|792.37|0
1641366300000|2022-01-05 07:05:00|796.7|794.1|798.09|795.49|798.45|795.85|796.59|793.99|0
1641366600000|2022-01-05 07:10:00|797.98|795.38|797.75|795.15|798.45|795.85|797.28|794.68|0
1641366900000|2022-01-05 07:15:00|797.51|794.91|798.44|795.84|798.44|795.84|797.51|794.91|0
1641367200000|2022-01-05 07:20:00|798.32|795.72|797.05|794.45|798.44|795.84|797.05|794.45|0
1641367500000|2022-01-05 07:25:00|797.28|794.68|796.81|794.21|797.51|794.91|796.35|793.75|0
1641367800000|2022-01-05 07:30:00|796.58|793.98|797.97|795.37|797.97|795.37|796.35|793.75|0
1641368100000|2022-01-05 07:35:00|798.2|795.6|795.88|793.28|798.44|795.84|795.88|793.28|0
1641368400000|2022-01-05 07:40:00|796.11|793.51|797.74|795.14|797.97|795.37|795.88|793.28|0
1641368700000|2022-01-05 07:45:00|797.73|795.13|800.98|798.38|800.98|798.38|797.5|794.9|0
1641369000000|2022-01-05 07:50:00|801.22|798.62|800.75|798.15|801.68|799.08|800.05|797.45|0
1641369300000|2022-01-05 07:55:00|800.98|798.38|800.05|797.45|801.45|798.85|799.82|797.22|0
1641369600000|2022-01-05 08:00:00|800.51|797.91|798.7|796.1|803.07|800.47|798.7|796.1|0
1641369900000|2022-01-05 08:05:00|798.4|796.4|800.17|798.17|800.63|798.63|798.05|796.05|0
1641370200000|2022-01-05 08:10:00|799.94|797.94|801.09|799.09|802.25|800.25|798.78|796.78|0
1641370500000|2022-01-05 08:15:00|801.79|799.79|800.63|798.63|802.48|800.48|800.4|798.4|0
1641370800000|2022-01-05 08:20:00|800.4|798.4|801.32|799.32|801.32|799.32|798.08|796.08|0
1641371100000|2022-01-05 08:25:00|801.55|799.55|800.62|798.62|802.25|800.25|800.39|798.39|0
1641371400000|2022-01-05 08:30:00|801.09|799.09|799.46|797.46|802.48|800.48|799.46|797.46|0
1641371700000|2022-01-05 08:35:00|799.34|797.34|800.27|798.27|800.27|798.27|798.3|796.3|0
1641372000000|2022-01-05 08:40:00|800.16|798.16|800.15|798.15|801.78|799.78|799.92|797.92|0
1641372300000|2022-01-05 08:45:00|800.39|798.39|798.3|796.3|800.85|798.85|798.3|796.3|0
1641372600000|2022-01-05 08:50:00|798.53|796.53|798.53|796.53|799.22|797.22|798.07|796.07|0
1641372900000|2022-01-05 08:55:00|798.3|796.3|799.68|797.68|800.15|798.15|797.83|795.83|0
1641373200000|2022-01-05 09:00:00|799.92|797.92|800.61|798.61|801.54|799.54|798.99|796.99|0
1641373500000|2022-01-05 09:05:00|800.72|798.72|801.77|799.77|802.93|800.93|800.61|798.61|0
1641373800000|2022-01-05 09:10:00|802|800|804.32|802.32|804.55|802.55|801.07|799.07|0
1641374100000|2022-01-05 09:15:00|803.62|801.62|805.24|803.24|806.87|804.87|803.62|801.62|0
1641374400000|2022-01-05 09:20:00|805.48|803.48|805.47|803.47|806.64|804.64|804.78|802.78|0
1641374700000|2022-01-05 09:25:00|805.24|803.24|805.01|803.01|805.71|803.71|804.78|802.78|0
1641375000000|2022-01-05 09:30:00|805.12|803.12|804.54|802.54|805.24|803.24|804.19|802.19|0
1641375300000|2022-01-05 09:35:00|804.65|802.65|803.38|801.38|805.01|803.01|803.38|801.38|0
1641375600000|2022-01-05 09:40:00|803.26|801.26|804.54|802.54|805.23|803.23|802.91|800.91|0
1641375900000|2022-01-05 09:45:00|804.07|802.07|804.07|802.07|805.23|803.23|803.14|801.14|0
1641376200000|2022-01-05 09:50:00|804.18|802.18|804.41|802.41|804.65|802.65|803.61|801.61|0
1641376500000|2022-01-05 09:55:00|804.53|802.53|805.11|803.11|805.8|803.8|803.84|801.84|0
1641376800000|2022-01-05 10:00:00|805.46|803.46|806.62|804.62|807.55|805.55|804.76|802.76|0
1641377100000|2022-01-05 10:05:00|807.08|805.08|808.24|806.24|808.71|806.71|806.39|804.39|0
1641377400000|2022-01-05 10:10:00|808.48|806.48|806.38|804.38|808.71|806.71|805.69|803.69|0
1641377700000|2022-01-05 10:15:00|806.15|804.15|805.92|803.92|806.38|804.38|805.69|803.69|0
1641378000000|2022-01-05 10:20:00|806.15|804.15|805.68|803.68|806.61|804.61|805.22|803.22|0
1641378300000|2022-01-05 10:25:00|805.91|803.91|807.31|805.31|807.31|805.31|805.79|803.79|0
1641378600000|2022-01-05 10:30:00|808|806|805.68|803.68|808.47|806.47|804.98|802.98|0
1641378900000|2022-01-05 10:35:00|805.91|803.91|804.28|802.28|805.91|803.91|803.82|801.82|0
1641379200000|2022-01-05 10:40:00|804.52|802.52|803.35|801.35|804.75|802.75|803.12|801.12|0
1641379500000|2022-01-05 10:45:00|803.58|801.58|803.69|801.69|804.28|802.28|803.12|801.12|0
1641379800000|2022-01-05 10:50:00|803.81|801.81|803.12|801.12|804.39|802.39|802.65|800.65|0
1641380100000|2022-01-05 10:55:00|803.35|801.35|803.35|801.35|805.44|803.44|803.12|801.12|0
1641380400000|2022-01-05 11:00:00|803.11|801.11|801.72|799.72|803.81|801.81|801.72|799.72|0
1641380700000|2022-01-05 11:05:00|801.95|799.95|802.18|800.18|802.65|800.65|800.56|798.56|0
1641381000000|2022-01-05 11:10:00|802.06|800.06|803.34|801.34|803.57|801.57|801.25|799.25|0
1641381300000|2022-01-05 11:15:00|803.11|801.11|802.41|800.41|803.57|801.57|801.48|799.48|0
1641381600000|2022-01-05 11:20:00|802.18|800.18|801.02|799.02|802.87|800.87|801.02|799.02|0
1641381900000|2022-01-05 11:25:00|800.55|798.55|800.55|798.55|802.41|800.41|800.09|798.09|0
1641382200000|2022-01-05 11:30:00|800.32|798.32|800.32|798.32|801.25|799.25|800.32|798.32|0
1641382500000|2022-01-05 11:35:00|800.08|798.08|800.78|798.78|801.01|799.01|800.08|798.08|0
1641382800000|2022-01-05 11:40:00|801.01|799.01|801.94|799.94|802.17|800.17|800.78|798.78|0
1641383100000|2022-01-05 11:45:00|801.7|799.7|802.4|800.4|802.86|800.86|801.47|799.47|0
1641383400000|2022-01-05 11:50:00|802.86|800.86|802.63|800.63|803.09|801.09|801.24|799.24|0
1641383700000|2022-01-05 11:55:00|802.86|800.86|802.63|800.63|803.09|801.09|801.93|799.93|0
1641384000000|2022-01-05 12:00:00|802.16|800.16|802.16|800.16|803.55|801.55|801.93|799.93|0
1641384300000|2022-01-05 12:05:00|801.93|799.93|803.55|801.55|804.25|802.25|801|799|0
1641384600000|2022-01-05 12:10:00|803.78|801.78|804.24|802.24|804.71|802.71|803.32|801.32|0
1641384900000|2022-01-05 12:15:00|804.48|802.48|803.78|801.78|804.94|802.94|803.32|801.32|0
1641385200000|2022-01-05 12:20:00|803.89|801.89|801.69|799.69|804.01|802.01|801.69|799.69|0
1641385500000|2022-01-05 12:25:00|801.8|799.8|804.01|802.01|804.24|802.24|801.46|799.46|0
1641385800000|2022-01-05 12:30:00|803.77|801.77|802.84|800.84|804.35|802.35|802.61|800.61|0
1641386100000|2022-01-05 12:35:00|803.08|801.08|801.45|799.45|803.31|801.31|801.45|799.45|0
1641386400000|2022-01-05 12:40:00|801.22|799.22|800.98|798.98|801.45|799.45|800.52|798.52|0
1641386700000|2022-01-05 12:45:00|800.75|798.75|798.9|796.9|800.98|798.98|798.9|796.9|0
1641387000000|2022-01-05 12:50:00|799.13|797.13|799.36|797.36|799.59|797.59|798.89|796.89|0
1641387300000|2022-01-05 12:55:00|799.24|797.24|800.75|798.75|800.98|798.98|798.89|796.89|0
1641387600000|2022-01-05 13:00:00|801.21|799.21|800.98|798.98|802.14|800.14|800.74|798.74|0
1641387900000|2022-01-05 13:05:00|801.21|799.21|800.97|798.97|802.37|800.37|800.74|798.74|0
1641388200000|2022-01-05 13:10:00|800.74|798.74|799.12|797.12|800.74|798.74|798.89|796.89|0
1641388500000|2022-01-05 13:15:00|798.89|796.89|801.67|799.67|802.6|800.6|797.14|795.14|0
1641388800000|2022-01-05 13:20:00|801.43|799.43|801.78|799.78|802.13|800.13|800.51|798.51|0
1641389100000|2022-01-05 13:25:00|801.9|799.9|802.59|800.59|803.52|801.52|801.66|799.66|0
1641389400000|2022-01-05 13:30:00|802.82|800.82|802.82|800.82|803.52|801.52|801.43|799.43|0
1641389700000|2022-01-05 13:35:00|803.05|801.05|801.89|799.89|803.52|801.52|801.19|799.19|0
1641390000000|2022-01-05 13:40:00|801.66|799.66|802.12|800.12|802.82|800.82|801.19|799.19|0
1641390300000|2022-01-05 13:45:00|802.35|800.35|801.42|799.42|802.82|800.82|800.03|798.03|0
1641390600000|2022-01-05 13:50:00|800.96|798.96|804.08|802.08|804.08|802.08|800.49|798.49|0
1641390900000|2022-01-05 13:55:00|803.97|801.97|803.74|801.74|805.13|803.13|803.74|801.74|0
1641391200000|2022-01-05 14:00:00|803.97|801.97|801.42|799.42|804.9|802.9|801.42|799.42|0
1641391500000|2022-01-05 14:05:00|801.65|799.65|800.72|798.72|802.34|800.34|800.25|798.25|0
1641391800000|2022-01-05 14:10:00|800.95|798.95|803.96|801.96|803.97|801.97|800.95|798.95|0
1641392100000|2022-01-05 14:15:00|804.2|802.2|803.96|801.96|804.89|802.89|803.27|801.27|0
1641392400000|2022-01-05 14:20:00|803.73|801.73|804.19|802.19|804.43|802.43|802.8|800.8|0
1641392700000|2022-01-05 14:25:00|804.3|802.3|801.98|799.98|804.3|802.3|801.17|799.17|0
1641393000000|2022-01-05 14:30:00|802.8|800.8|794.68|792.68|806.28|804.28|794.68|792.68|0
1641393300000|2022-01-05 14:35:00|793.99|791.99|797|795|800.48|798.48|792.37|790.37|0
1641393600000|2022-01-05 14:40:00|796.76|794.76|798.85|796.85|804.42|802.42|795.84|793.84|0
1641393900000|2022-01-05 14:45:00|798.5|796.5|797.46|795.46|799.31|797.31|794.91|792.91|0
1641394200000|2022-01-05 14:50:00|797.22|795.22|800.12|798.12|804.18|802.18|796.3|794.3|0
1641394500000|2022-01-05 14:55:00|799.89|797.89|801.51|799.51|803.61|801.61|799.42|797.42|0
1641394800000|2022-01-05 15:00:00|801.28|799.28|798.14|796.14|803.6|801.6|797.33|795.33|0
1641395100000|2022-01-05 15:05:00|798.26|796.26|799.99|797.99|802.44|800.44|798.26|796.26|0
1641395400000|2022-01-05 15:10:00|800.35|798.35|798.95|796.95|801.97|799.97|798.49|796.49|0
1641395700000|2022-01-05 15:15:00|799.18|797.18|799.76|797.76|801.51|799.51|798.95|796.95|0
1641396000000|2022-01-05 15:20:00|799.88|797.88|803.59|801.59|804.53|802.53|799.88|797.88|0
1641396300000|2022-01-05 15:25:00|803.83|801.83|806.38|804.38|808.48|806.48|803.83|801.83|0
1641396600000|2022-01-05 15:30:00|805.92|803.92|800.57|798.57|806.15|804.15|800.1|798.1|0
1641396900000|2022-01-05 15:35:00|800.8|798.8|800.57|798.57|802.89|800.89|799.64|797.64|0
1641397200000|2022-01-05 15:40:00|800.8|798.8|801.73|799.73|802.66|800.66|800.33|798.33|0
1641397500000|2022-01-05 15:45:00|801.96|799.96|801.49|799.49|802.89|800.89|799.4|797.4|0
1641397800000|2022-01-05 15:50:00|801.26|799.26|801.72|799.72|801.96|799.96|798.94|796.94|0
1641398100000|2022-01-05 15:55:00|801.49|799.49|802.19|800.19|802.65|800.65|800.1|798.1|0
1641398400000|2022-01-05 16:00:00|802.42|800.42|798.93|796.93|803.12|801.12|798.93|796.93|0
1641398700000|2022-01-05 16:05:00|799.16|797.16|797.07|795.07|800.09|798.09|796.38|794.38|0
1641399000000|2022-01-05 16:10:00|797.3|795.3|798.7|796.7|798.7|796.7|794.75|792.75|0
1641399300000|2022-01-05 16:15:00|798.46|796.46|798.93|796.93|800.09|798.09|798.46|796.46|0
1641399600000|2022-01-05 16:20:00|798.8|796.8|798.92|796.92|800.78|798.78|798|796|0
1641399900000|2022-01-05 16:25:00|799.16|797.16|801.71|799.71|801.71|799.71|798.92|796.92|0
1641400200000|2022-01-05 16:30:00|801.48|799.48|797.29|795.29|801.94|799.94|796.83|794.83|0
1641400500000|2022-01-05 16:35:00|797.76|795.76|798.45|796.45|798.69|796.69|796.13|794.13|0
1641400800000|2022-01-05 16:40:00|798.22|796.22|793.81|791.81|798.69|796.69|793.35|791.35|0
1641401100000|2022-01-05 16:45:00|794.27|792.27|794.27|792.27|795.66|793.66|793.11|791.11|0
1641401400000|2022-01-05 16:50:00|794.5|792.5|793.57|791.57|795.2|793.2|793.11|791.11|0
1641401700000|2022-01-05 16:55:00|793.81|791.81|795.2|793.2|796.12|794.12|793.81|791.81|0
1641402000000|2022-01-05 17:00:00|794.96|792.96|797.98|795.98|797.98|795.98|793.8|791.8|0
1641402300000|2022-01-05 17:05:00|797.75|795.75|796.82|794.82|798.44|796.44|795.66|793.66|0
1641402600000|2022-01-05 17:10:00|796.58|794.58|798.21|796.21|798.21|796.21|796.58|794.58|0
1641402900000|2022-01-05 17:15:00|798.44|796.44|799.6|797.6|799.83|797.83|797.74|795.74|0
1641403200000|2022-01-05 17:20:00|799.37|797.37|799.83|797.83|800.53|798.53|798.44|796.44|0
1641403500000|2022-01-05 17:25:00|800.06|798.06|800.99|798.99|801.69|799.69|799.83|797.83|0
1641403800000|2022-01-05 17:30:00|800.76|798.76|797.97|795.97|800.99|798.99|797.27|795.27|0
1641404100000|2022-01-05 17:35:00|797.73|795.73|792.63|790.63|797.97|795.97|792.17|790.17|0
1641404400000|2022-01-05 17:40:00|792.86|790.86|791.93|789.93|794.25|792.25|790.77|788.77|0
1641404700000|2022-01-05 17:45:00|792.16|790.16|790.54|788.54|792.39|790.39|789.38|787.38|0
1641405000000|2022-01-05 17:50:00|790.77|788.77|791.69|789.69|791.93|789.93|789.15|787.15|0
1641405300000|2022-01-05 17:55:00|791.46|789.46|789.38|787.38|791.93|789.93|789.14|787.14|0
1641405600000|2022-01-05 18:00:00|789.61|787.61|789.84|787.84|790.3|788.3|787.98|785.98|0
1641405900000|2022-01-05 18:05:00|789.41|787.41|786.06|784.06|791.05|789.05|785.13|783.13|0
1641406200000|2022-01-05 18:10:00|785.83|783.83|786.06|784.06|786.75|784.75|783.75|781.75|0
1641406500000|2022-01-05 18:15:00|786.29|784.29|786.98|784.98|788.37|786.37|786.29|784.29|0
1641406800000|2022-01-05 18:20:00|787.21|785.21|789.06|787.06|790.22|788.22|787.21|785.21|0
1641407100000|2022-01-05 18:25:00|789.52|787.52|788.83|786.83|789.76|787.76|788.37|786.37|0
1641407400000|2022-01-05 18:30:00|788.6|786.6|789.17|787.17|791.14|789.14|788.6|786.6|0
1641407700000|2022-01-05 18:35:00|789.06|787.06|789.29|787.29|790.22|788.22|787.2|785.2|0
1641408000000|2022-01-05 18:40:00|789.06|787.06|789.29|787.29|790.91|788.91|788.59|786.59|0
1641408300000|2022-01-05 18:45:00|789.05|787.05|786.97|784.97|790.21|788.21|786.51|784.51|0
1641408600000|2022-01-05 18:50:00|787.43|785.43|787.89|785.89|788.59|786.59|786.74|784.74|0
1641408900000|2022-01-05 18:55:00|788.12|786.12|788.58|786.58|789.05|787.05|786.96|784.96|0
1641409200000|2022-01-05 19:00:00|788.46|786.46|783.26|781.26|798.32|796.32|783.26|781.26|0
1641409500000|2022-01-05 19:05:00|783.95|781.95|777.67|775.67|785.29|783.29|777.21|775.21|0
1641409800000|2022-01-05 19:10:00|778.13|776.13|771.45|769.45|778.37|776.37|767.88|765.88|0
1641410100000|2022-01-05 19:15:00|770.99|768.99|767.78|765.78|775.14|773.14|766.53|764.53|0
1641410400000|2022-01-05 19:20:00|767.55|765.55|768|766|771.45|769.45|765.94|763.94|0
1641410700000|2022-01-05 19:25:00|768.46|766.46|766.39|764.39|772.37|770.37|765.25|763.25|0
1641411000000|2022-01-05 19:30:00|766.62|764.62|759.05|757.05|770.76|768.76|758.82|756.82|0
1641411300000|2022-01-05 19:35:00|759.28|757.28|756.53|754.53|761.8|759.8|754.24|752.24|0
1641411600000|2022-01-05 19:40:00|755.85|753.85|748.03|746.03|755.85|753.85|748.03|746.03|0
1641411900000|2022-01-05 19:45:00|748.26|746.26|753.05|751.05|753.28|751.28|746.66|744.66|0
1641412200000|2022-01-05 19:50:00|753.28|751.28|753.09|751.09|756.03|754.03|749.43|747.43|0
1641412500000|2022-01-05 19:55:00|752.17|750.17|750.91|748.91|752.63|750.63|748.97|746.97|0
1641412800000|2022-01-05 20:00:00|750.8|748.8|742.79|740.79|750.8|748.8|742.79|740.79|0
1641413100000|2022-01-05 20:05:00|743.02|741.02|740.54|738.54|744.62|742.62|735.19|733.19|0
1641413400000|2022-01-05 20:10:00|740.77|738.77|742.82|740.82|745.1|743.1|738.49|736.49|0
1641413700000|2022-01-05 20:15:00|742.59|740.59|742.13|740.13|743.95|741.95|739.85|737.85|0
1641414000000|2022-01-05 20:20:00|741.56|739.56|740.76|738.76|743.5|741.5|738.03|736.03|0
1641414300000|2022-01-05 20:25:00|740.53|738.53|738.94|736.94|743.49|741.49|737.8|735.8|0
1641414600000|2022-01-05 20:30:00|737.8|735.8|738.25|736.25|741.09|739.09|735.75|733.75|0
1641414900000|2022-01-05 20:35:00|738.59|736.59|739.75|737.75|746|744|735.98|733.98|0
1641415200000|2022-01-05 20:40:00|740.21|738.21|737.91|735.91|743.18|741.18|737.68|735.68|0
1641415500000|2022-01-05 20:45:00|738.36|736.36|731.08|729.08|738.36|736.36|731.08|729.08|0
1641415800000|2022-01-05 20:50:00|729.04|727.04|731.65|729.65|735.74|733.74|729.04|727.04|0
1641416100000|2022-01-05 20:55:00|731.42|729.42|721.09|719.09|732.33|730.33|720.87|718.87|0
1641416400000|2022-01-05 21:00:00|722.22|720.22|720.86|718.86|723.8|721.8|719.73|717.73|0
1641416700000|2022-01-05 21:05:00|721.09|719.09|725.16|723.16|726.29|724.29|719.96|717.96|0
1641417000000|2022-01-05 21:10:00|725.38|723.38|727.65|725.65|727.87|725.87|724.48|722.48|0
1641417300000|2022-01-05 21:15:00|727.42|725.42|726.81|724.21|727.94|725.42|726.58|723.98|0
1641417600000|2022-01-05 21:20:00|727.26|724.66|725.9|723.3|727.37|724.77|725.45|722.85|0
1641417900000|2022-01-05 21:25:00|725.79|723.19|724.77|722.17|725.9|723.3|724.77|722.17|0
1641418200000|2022-01-05 21:30:00|725|722.4|724.77|722.17|725.22|722.62|724.77|722.17|0
1641418500000|2022-01-05 21:35:00|724.99|722.39|724.76|722.16|724.99|722.39|724.76|722.16|0
1641418800000|2022-01-05 21:40:00|724.99|722.39|722.95|720.35|724.99|722.39|722.95|720.35|0
1641419100000|2022-01-05 21:45:00|723.74|721.14|722.5|719.9|724.54|721.94|722.05|719.45|0
1641419400000|2022-01-05 21:50:00|722.72|720.12|722.04|719.44|723.85|721.25|721.82|719.22|0
1641419700000|2022-01-05 21:55:00|721.82|719.22|721.92|719.32|722.27|719.67|720.23|717.63|0
1641420000000|2022-01-05 22:00:00|721.88|719.28|721.4|718.8|721.88|719.28|721.4|718.8|0
1641420300000|2022-01-05 22:05:00|722.02|719.42|721.53|718.93|722.15|719.55|721.5|718.9|0
1641420600000|2022-01-05 22:10:00|721.18|718.58|720.95|718.35|721.83|719.23|720.95|718.35|0
1641420900000|2022-01-05 22:15:00|720.91|718.31|721.46|718.86|721.56|718.96|720.91|718.31|0
1641421200000|2022-01-05 22:20:00|721.6|719|721.53|718.93|721.7|719.1|721.37|718.77|0
1641421500000|2022-01-05 22:25:00|721.56|718.96|721.5|718.9|721.89|719.29|721.5|718.9|0
1641421800000|2022-01-05 22:30:00|721.56|718.96|721.25|718.65|721.61|719.01|721.25|718.65|0
1641422100000|2022-01-05 22:35:00|721.24|718.64|721.24|718.64|721.28|718.68|721.18|718.58|0
1641422400000|2022-01-05 22:40:00|721.18|718.58|721.11|718.51|721.18|718.58|721.04|718.44|0
1641422700000|2022-01-05 22:45:00|721.14|718.54|721.23|718.63|721.41|718.81|721.04|718.44|0
1641423000000|2022-01-05 22:50:00|721.42|718.82|721.35|718.75|721.78|719.18|721.35|718.75|0
1641423300000|2022-01-05 22:55:00|721.38|718.78|721.44|718.84|722.39|719.79|721.38|718.78|0
1641423600000|2022-01-05 23:00:00|722.67|720.07|718.26|715.66|723.47|720.87|718.26|715.66|0
1641423900000|2022-01-05 23:05:00|718.49|715.89|715.33|712.73|718.72|716.12|712.84|710.24|0
1641424200000|2022-01-05 23:10:00|715.78|713.18|717.39|714.79|717.39|714.79|715.33|712.73|0
1641424500000|2022-01-05 23:15:00|718.07|715.47|719.87|717.27|720.1|717.5|717.84|715.24|0
1641424800000|2022-01-05 23:20:00|719.65|717.05|722.58|719.98|722.8|720.2|719.42|716.82|0
1641425100000|2022-01-05 23:25:00|722.8|720.2|725.29|722.69|725.29|722.69|722.8|720.2|0
1641425400000|2022-01-05 23:30:00|725.51|722.91|725.96|723.36|726.87|724.27|724.84|722.24|0
1641425700000|2022-01-05 23:35:00|726.19|723.59|725.28|722.68|726.42|723.82|723.25|720.65|0
1641426000000|2022-01-05 23:40:00|725.51|722.91|726.07|723.47|726.29|723.69|723.93|721.33|0
1641426300000|2022-01-05 23:45:00|725.96|723.36|725.28|722.68|726.41|723.81|724.38|721.78|0
1641426600000|2022-01-05 23:50:00|725.39|722.79|725.95|723.35|726.41|723.81|725.28|722.68|0
1641426900000|2022-01-05 23:55:00|726.18|723.58|727.99|725.39|728.44|725.84|726.18|723.58|0
1641427200000|2022-01-06 00:00:00|727.76|725.16|729.45|726.85|729.45|726.85|727.76|725.16|0
1641427500000|2022-01-06 00:05:00|729.23|726.63|728.44|725.84|730.47|727.87|727.31|724.71|0
1641427800000|2022-01-06 00:10:00|728.66|726.06|730.92|728.32|731.03|728.43|728.66|726.06|0
1641428100000|2022-01-06 00:15:00|731.15|728.55|730.24|727.64|732.06|729.46|730.24|727.64|0
1641428400000|2022-01-06 00:20:00|730.02|727.42|728.2|725.6|730.92|728.32|728.08|725.48|0
1641428700000|2022-01-06 00:25:00|728.43|725.83|730.46|727.86|730.69|728.09|728.43|725.83|0
1641429000000|2022-01-06 00:30:00|730.24|727.64|730.46|727.86|732.05|729.45|729.78|727.18|0
1641429300000|2022-01-06 00:35:00|730.57|727.97|726.16|723.56|730.91|728.31|726.16|723.56|0
1641429600000|2022-01-06 00:40:00|726.38|723.78|724.12|721.52|726.38|723.78|724.12|721.52|0
1641429900000|2022-01-06 00:45:00|723.89|721.29|726.15|723.55|726.38|723.78|722.09|719.49|0
1641430200000|2022-01-06 00:50:00|726.38|723.78|728.19|725.59|728.64|726.04|726.04|723.44|0
1641430500000|2022-01-06 00:55:00|727.96|725.36|727.73|725.13|727.96|725.36|726.83|724.23|0
1641430800000|2022-01-06 01:00:00|727.96|725.36|728.86|726.26|729.32|726.72|725.02|722.42|0
1641431100000|2022-01-06 01:05:00|728.64|726.04|721.96|719.36|728.86|726.26|721.96|719.36|0
1641431400000|2022-01-06 01:10:00|721.85|719.25|722.52|719.92|723.88|721.28|719.7|717.1|0
1641431700000|2022-01-06 01:15:00|722.75|720.15|725.23|722.63|726.14|723.54|722.75|720.15|0
1641432000000|2022-01-06 01:20:00|725.46|722.86|726.14|723.54|726.14|723.54|724.66|722.06|0
1641432300000|2022-01-06 01:25:00|726.36|723.76|726.81|724.21|727.27|724.67|726.13|723.53|0
1641432600000|2022-01-06 01:30:00|726.59|723.99|731.57|728.97|731.79|729.19|724.77|722.17|0
1641432900000|2022-01-06 01:35:00|731.79|729.19|727.71|725.11|732.02|729.42|727.71|725.11|0
1641433200000|2022-01-06 01:40:00|727.94|725.34|729.07|726.47|729.18|726.58|726.35|723.75|0
1641433500000|2022-01-06 01:45:00|729.18|726.58|727.93|725.33|729.97|727.37|726.8|724.2|0
1641433800000|2022-01-06 01:50:00|728.04|725.44|729.4|726.8|729.97|727.37|728.04|725.44|0
1641434100000|2022-01-06 01:55:00|729.06|726.46|727.7|725.1|729.29|726.69|726.8|724.2|0
1641434400000|2022-01-06 02:00:00|728.26|725.66|726.22|723.62|728.26|725.66|724.53|721.93|0
1641434700000|2022-01-06 02:05:00|726.12|723.52|724.3|721.7|726.45|723.85|724.08|721.48|0
1641435000000|2022-01-06 02:10:00|724.08|721.48|725.43|722.83|727.02|724.42|724.08|721.48|0
1641435300000|2022-01-06 02:15:00|725.21|722.61|724.75|722.15|725.43|722.83|721.36|718.76|0
1641435600000|2022-01-06 02:20:00|724.98|722.38|723.95|721.35|725.31|722.71|722.94|720.34|0
1641435900000|2022-01-06 02:25:00|723.84|721.24|720.68|718.08|724.07|721.47|720.23|717.63|0
1641436200000|2022-01-06 02:30:00|720.45|717.85|723.39|720.79|723.61|721.01|720.23|717.63|0
1641436500000|2022-01-06 02:35:00|723.61|721.01|722.36|719.76|723.61|721.01|721.8|719.2|0
1641436800000|2022-01-06 02:40:00|722.25|719.65|719.77|717.17|722.25|719.65|718.64|716.04|0
1641437100000|2022-01-06 02:45:00|719.54|716.94|719.99|717.39|719.99|717.39|718.64|716.04|0
1641437400000|2022-01-06 02:50:00|719.87|717.27|720.89|718.29|720.89|718.29|719.54|716.94|0
1641437700000|2022-01-06 02:55:00|720.77|718.17|723.48|720.88|723.6|721|719.99|717.39|0
1641438000000|2022-01-06 03:00:00|723.6|721|723.37|720.77|724.05|721.45|722.7|720.1|0
1641438300000|2022-01-06 03:05:00|723.48|720.88|722.01|719.41|723.6|721|721.9|719.3|0
1641438600000|2022-01-06 03:10:00|721.79|719.19|718.85|716.25|721.79|719.19|717.27|714.67|0
1641438900000|2022-01-06 03:15:00|719.08|716.48|718.4|715.8|719.53|716.93|717.38|714.78|0
1641439200000|2022-01-06 03:20:00|718.17|715.57|719.75|717.15|720.2|717.6|717.49|714.89|0
1641439500000|2022-01-06 03:25:00|719.52|716.92|720.42|717.82|720.65|718.05|718.39|715.79|0
1641439800000|2022-01-06 03:30:00|720.2|717.6|719.29|716.69|720.2|717.6|718.27|715.67|0
1641440100000|2022-01-06 03:35:00|718.95|716.35|719.97|717.37|721.1|718.5|718.39|715.79|0
1641440400000|2022-01-06 03:40:00|719.85|717.25|713.87|711.27|719.85|717.25|713.87|711.27|0
1641440700000|2022-01-06 03:45:00|714.1|711.5|710.72|708.12|714.21|711.61|710.27|707.67|0
1641441000000|2022-01-06 03:50:00|710.94|708.34|707.34|704.74|711.5|708.9|707.34|704.74|0
1641441300000|2022-01-06 03:55:00|707.57|704.97|706.36|703.76|708.61|706.01|705.91|703.31|0
1641441600000|2022-01-06 04:00:00|706.81|704.21|706.36|703.76|707.93|705.33|706.13|703.53|0
1641441900000|2022-01-06 04:05:00|705.91|703.31|707.58|704.98|707.7|705.1|705.68|703.08|0
1641442200000|2022-01-06 04:10:00|707.03|704.43|707.25|704.65|707.47|704.87|706.13|703.53|0
1641442500000|2022-01-06 04:15:00|707.02|704.42|705.9|703.3|707.47|704.87|705.67|703.07|0
1641442800000|2022-01-06 04:20:00|706.01|703.41|705.67|703.07|707.47|704.87|705.67|703.07|0
1641443100000|2022-01-06 04:25:00|705.9|703.3|706.12|703.52|706.79|704.19|705.67|703.07|0
1641443400000|2022-01-06 04:30:00|706.34|703.74|705.89|703.29|706.45|703.85|705.67|703.07|0
1641443700000|2022-01-06 04:35:00|705.67|703.07|705.89|703.29|706.11|703.51|705.66|703.06|0
1641444000000|2022-01-06 04:40:00|706.11|703.51|703.08|700.48|706.11|703.51|701.18|698.58|0
1641444300000|2022-01-06 04:45:00|703.19|700.59|702.37|699.77|704.09|701.49|701.92|699.32|0
1641444600000|2022-01-06 04:50:00|702.59|699.99|703.04|700.44|704.38|701.78|702.37|699.77|0
1641444900000|2022-01-06 04:55:00|702.81|700.21|702.59|699.99|703.04|700.44|701.69|699.09|0
1641445200000|2022-01-06 05:00:00|702.36|699.76|701.69|699.09|702.81|700.21|701.69|699.09|0
1641445500000|2022-01-06 05:05:00|701.91|699.31|704.37|701.77|705.72|703.12|701.69|699.09|0
1641445800000|2022-01-06 05:10:00|704.6|702|704.59|701.99|704.82|702.22|702.58|699.98|0
1641446100000|2022-01-06 05:15:00|704.48|701.88|706.38|703.78|706.61|704.01|704.03|701.43|0
1641446400000|2022-01-06 05:20:00|706.16|703.56|706.6|704|706.71|704.11|705.15|702.55|0
1641446700000|2022-01-06 05:25:00|706.38|703.78|709.29|706.69|709.29|706.69|705.93|703.33|0
1641447000000|2022-01-06 05:30:00|709.07|706.47|707.38|704.78|709.07|706.47|707.38|704.78|0
1641447300000|2022-01-06 05:35:00|707.5|704.9|707.72|705.12|709.06|706.46|707.27|704.67|0
1641447600000|2022-01-06 05:40:00|707.49|704.89|707.71|705.11|708.16|705.56|706.37|703.77|0
1641447900000|2022-01-06 05:45:00|707.49|704.89|708.16|705.56|708.83|706.23|707.27|704.67|0
1641448200000|2022-01-06 05:50:00|708.38|705.78|705.92|703.32|708.38|705.78|705.92|703.32|0
1641448500000|2022-01-06 05:55:00|706.14|703.54|707.71|705.11|708.83|706.23|705.35|702.75|0
1641448800000|2022-01-06 06:00:00|707.81|705.21|707.14|704.54|708.16|705.56|704.57|701.97|0
1641449100000|2022-01-06 06:05:00|707.03|704.43|705.01|702.41|707.26|704.66|705.01|702.41|0
1641449400000|2022-01-06 06:10:00|705.24|702.64|703.22|700.62|705.91|703.31|703.22|700.62|0
1641449700000|2022-01-06 06:15:00|703.44|700.84|702.77|700.17|703.67|701.07|702.32|699.72|0
1641450000000|2022-01-06 06:20:00|702.54|699.94|705|702.4|705|702.4|702.32|699.72|0
1641450300000|2022-01-06 06:25:00|705.45|702.85|705.9|703.3|706.8|704.2|705.23|702.63|0
1641450600000|2022-01-06 06:30:00|706.23|703.63|705.67|703.07|706.79|704.19|705.67|703.07|0
1641450900000|2022-01-06 06:35:00|706.12|703.52|709.48|706.88|709.71|707.11|706.12|703.52|0
1641451200000|2022-01-06 06:40:00|709.26|706.66|709.93|707.33|709.93|707.33|708.58|705.98|0
1641451500000|2022-01-06 06:45:00|710.15|707.55|708.58|705.98|710.38|707.78|708.13|705.53|0
1641451800000|2022-01-06 06:50:00|708.35|705.75|707.9|705.3|708.68|706.08|707.01|704.41|0
1641452100000|2022-01-06 06:55:00|708.35|705.75|709.02|706.42|709.7|707.1|707.68|705.08|0
1641452400000|2022-01-06 07:00:00|709.25|706.65|714.29|711.69|714.41|711.81|708.46|705.86|0
1641452700000|2022-01-06 07:05:00|714.63|712.03|714.86|712.26|716.21|713.61|713.73|711.13|0
1641453000000|2022-01-06 07:10:00|714.63|712.03|715.93|713.33|715.93|713.33|714.13|711.53|0
1641453300000|2022-01-06 07:15:00|716.15|713.55|717.05|714.45|717.5|714.9|715.03|712.43|0
1641453600000|2022-01-06 07:20:00|717.28|714.68|721.11|718.51|721.11|718.51|717.28|714.68|0
1641453900000|2022-01-06 07:25:00|721.34|718.74|723.82|721.22|724.04|721.44|720.54|717.94|0
1641454200000|2022-01-06 07:30:00|724.04|721.44|718.85|716.25|725.17|722.57|718.85|716.25|0
1641454500000|2022-01-06 07:35:00|719.07|716.47|725.85|723.25|725.85|723.25|718.96|716.36|0
1641454800000|2022-01-06 07:40:00|725.62|723.02|724.15|721.55|726.53|723.93|723.59|720.99|0
1641455100000|2022-01-06 07:45:00|724.04|721.44|722.23|719.63|724.26|721.66|720.42|717.82|0
1641455400000|2022-01-06 07:50:00|722.45|719.85|719.06|716.46|722.45|719.85|717.49|714.89|0
1641455700000|2022-01-06 07:55:00|719.29|716.69|717.71|715.11|719.52|716.92|717.71|715.11|0
1641456000000|2022-01-06 08:00:00|718.61|716.01|724.03|721.43|724.14|721.54|717.03|714.43|0
1641456300000|2022-01-06 08:05:00|723.28|721.28|721.92|719.92|725.08|723.08|721.24|719.24|0
1641456600000|2022-01-06 08:10:00|721.8|719.8|719.66|717.66|723.61|721.61|718.53|716.53|0
1641456900000|2022-01-06 08:15:00|719.43|717.43|721.46|719.46|721.46|719.46|718.75|716.75|0
1641457200000|2022-01-06 08:20:00|721.01|719.01|714.94|712.94|722.14|720.14|714.38|712.38|0
1641457500000|2022-01-06 08:25:00|714.6|712.6|714.83|712.83|715.95|713.95|711.9|709.9|0
1641457800000|2022-01-06 08:30:00|714.6|712.6|714.6|712.6|716.63|714.63|713.25|711.25|0
1641458100000|2022-01-06 08:35:00|714.15|712.15|713.7|711.7|714.82|712.82|710.55|708.55|0
1641458400000|2022-01-06 08:40:00|713.92|711.92|713.69|711.69|716.4|714.4|713.24|711.24|0
1641458700000|2022-01-06 08:45:00|713.47|711.47|717.52|715.52|717.52|715.52|713.02|711.02|0
1641459000000|2022-01-06 08:50:00|717.63|715.63|719.1|717.1|719.1|717.1|713.91|711.91|0
1641459300000|2022-01-06 08:55:00|719.32|717.32|722.14|720.14|724.06|722.06|718.87|716.87|0
1641459600000|2022-01-06 09:00:00|722.48|720.48|716.84|714.84|723.16|721.16|716.16|714.16|0
1641459900000|2022-01-06 09:05:00|717.29|715.29|717.96|715.96|718.64|716.64|715.48|713.48|0
1641460200000|2022-01-06 09:10:00|718.19|716.19|719.31|717.31|719.99|717.99|717.73|715.73|0
1641460500000|2022-01-06 09:15:00|719.09|717.09|721.79|719.79|722.7|720.7|719.09|717.09|0
1641460800000|2022-01-06 09:20:00|721.57|719.57|722.24|720.24|722.92|720.92|720.21|718.21|0
1641461100000|2022-01-06 09:25:00|722.47|720.47|719.08|717.08|723.37|721.37|719.08|717.08|0
1641461400000|2022-01-06 09:30:00|718.85|716.85|716.14|714.14|719.98|717.98|716.14|714.14|0
1641461700000|2022-01-06 09:35:00|716.37|714.37|717.83|715.83|718.73|716.73|715.58|713.58|0
1641462000000|2022-01-06 09:40:00|717.95|715.95|717.72|715.72|718.4|716.4|715.69|713.69|0
1641462300000|2022-01-06 09:45:00|717.49|715.49|717.49|715.49|718.62|716.62|716.14|714.14|0
1641462600000|2022-01-06 09:50:00|717.82|715.82|718.39|716.39|720.65|718.65|717.04|715.04|0
1641462900000|2022-01-06 09:55:00|718.16|716.16|720.42|718.42|720.42|718.42|715.01|713.01|0
1641463200000|2022-01-06 10:00:00|720.87|718.87|720.87|718.87|721.54|719.54|719.29|717.29|0
1641463500000|2022-01-06 10:05:00|721.09|719.09|723.12|721.12|724.02|722.02|720.87|718.87|0
1641463800000|2022-01-06 10:10:00|722.89|720.89|724.7|722.7|725.15|723.15|722.89|720.89|0
1641464100000|2022-01-06 10:15:00|724.93|722.93|723.45|721.45|725.15|723.15|722.89|720.89|0
1641464400000|2022-01-06 10:20:00|723.57|721.57|727.18|725.18|727.86|725.86|723.57|721.57|0
1641464700000|2022-01-06 10:25:00|726.96|724.96|726.73|724.73|727.86|725.86|725.82|723.82|0
1641465000000|2022-01-06 10:30:00|726.61|724.61|727.74|725.74|728.99|726.99|726.16|724.16|0
1641465300000|2022-01-06 10:35:00|727.86|725.86|730.03|728.03|730.75|728.75|727.86|725.86|0
1641465600000|2022-01-06 10:40:00|729.8|727.8|724.59|722.59|730.93|728.93|722.78|720.78|0
1641465900000|2022-01-06 10:45:00|724.69|722.69|726.62|724.62|726.85|724.85|724.36|722.36|0
1641466200000|2022-01-06 10:50:00|726.39|724.39|724.13|722.13|727.75|725.75|723.68|721.68|0
1641466500000|2022-01-06 10:55:00|724.58|722.58|724.58|722.58|725.71|723.71|723.67|721.67|0
1641466800000|2022-01-06 11:00:00|724.8|722.8|727.07|725.07|727.75|725.75|723.78|721.78|0
1641467100000|2022-01-06 11:05:00|727.52|725.52|724.23|722.23|728.43|726.43|724.12|722.12|0
1641467400000|2022-01-06 11:10:00|724.12|722.12|723.32|721.32|724.8|722.8|722.76|720.76|0
1641467700000|2022-01-06 11:15:00|724.12|722.12|723.66|721.66|724.34|722.34|722.31|720.31|0
1641468000000|2022-01-06 11:20:00|723.89|721.89|721.4|719.4|724.57|722.57|721.17|719.17|0
1641468300000|2022-01-06 11:25:00|721.63|719.63|721.62|719.62|723.43|721.43|720.72|718.72|0
1641468600000|2022-01-06 11:30:00|721.73|719.73|723.88|721.88|724.56|722.56|720.72|718.72|0
1641468900000|2022-01-06 11:35:00|724.22|722.22|720.94|718.94|724.22|722.22|720.26|718.26|0
1641469200000|2022-01-06 11:40:00|720.71|718.71|721.16|719.16|723.43|721.43|720.04|718.04|0
1641469500000|2022-01-06 11:45:00|721.39|719.39|718.56|716.56|721.95|719.95|718|716|0
1641469800000|2022-01-06 11:50:00|718.22|716.22|722.06|720.06|722.06|720.06|718.22|716.22|0
1641470100000|2022-01-06 11:55:00|721.84|719.84|720.48|718.48|722.06|720.06|720.03|718.03|0
1641470400000|2022-01-06 12:00:00|720.03|718.03|723.75|721.75|725|723|720.03|718.03|0
1641470700000|2022-01-06 12:05:00|724.32|722.32|725|723|725.68|723.68|723.41|721.41|0
1641471000000|2022-01-06 12:10:00|725.22|723.22|725.45|723.45|726.13|724.13|724.54|722.54|0
1641471300000|2022-01-06 12:15:00|725.67|723.67|724.09|722.09|726.13|724.13|724.09|722.09|0
1641471600000|2022-01-06 12:20:00|724.19|722.19|720.69|718.69|724.31|722.31|719.79|717.79|0
1641471900000|2022-01-06 12:25:00|721.14|719.14|717.75|715.75|721.25|719.25|717.08|715.08|0
1641472200000|2022-01-06 12:30:00|717.53|715.53|718.08|716.08|720.23|718.23|717.3|715.3|0
1641472500000|2022-01-06 12:35:00|717.75|715.75|721.36|719.36|722.27|720.27|717.75|715.75|0
1641472800000|2022-01-06 12:40:00|721.14|719.14|717.97|715.97|721.36|719.36|717.74|715.74|0
1641473100000|2022-01-06 12:45:00|718.08|716.08|717.74|715.74|718.2|716.2|716.84|714.84|0
1641473400000|2022-01-06 12:50:00|717.85|715.85|719.77|717.77|720.45|718.45|717.51|715.51|0
1641473700000|2022-01-06 12:55:00|720|718|720.67|718.67|721.35|719.35|718.87|716.87|0
1641474000000|2022-01-06 13:00:00|720.22|718.22|720.44|718.44|722.26|720.26|718.64|716.64|0
1641474300000|2022-01-06 13:05:00|720.22|718.22|721.46|719.46|721.8|719.8|719.09|717.09|0
1641474600000|2022-01-06 13:10:00|721.57|719.57|722.93|720.93|723.38|721.38|720.67|718.67|0
1641474900000|2022-01-06 13:15:00|723.15|721.15|725.41|723.41|725.87|723.87|722.7|720.7|0
1641475200000|2022-01-06 13:20:00|725.64|723.64|723.15|721.15|726.55|724.55|722.92|720.92|0
1641475500000|2022-01-06 13:25:00|723.37|721.37|724.16|722.16|724.28|722.28|722.69|720.69|0
1641475800000|2022-01-06 13:30:00|724.39|722.39|721.11|719.11|725.18|723.18|720.43|718.43|0
1641476100000|2022-01-06 13:35:00|721.33|719.33|722.57|720.57|722.92|720.92|720.88|718.88|0
1641476400000|2022-01-06 13:40:00|722.24|720.24|723.14|721.14|723.59|721.59|720.43|718.43|0
1641476700000|2022-01-06 13:45:00|723.36|721.36|720.2|718.2|723.82|721.82|719.74|717.74|0
1641477000000|2022-01-06 13:50:00|719.97|717.97|722|720|722|720|719.07|717.07|0
1641477300000|2022-01-06 13:55:00|721.78|719.78|722.45|720.45|722.68|720.68|720.87|718.87|0
1641477600000|2022-01-06 14:00:00|722|720|723.13|721.13|723.13|721.13|721.1|719.1|0
1641477900000|2022-01-06 14:05:00|723.36|721.36|721.09|719.09|724.71|722.71|720.64|718.64|0
1641478200000|2022-01-06 14:10:00|721.54|719.54|722.9|720.9|722.9|720.9|719.73|717.73|0
1641478500000|2022-01-06 14:15:00|722.67|720.67|722.67|720.67|723.12|721.12|721.31|719.31|0
1641478800000|2022-01-06 14:20:00|722.9|720.9|724.7|722.7|724.93|722.93|722.67|720.67|0
1641479100000|2022-01-06 14:25:00|724.48|722.48|716.11|714.11|724.48|722.48|716.11|714.11|0
1641479400000|2022-01-06 14:30:00|716.79|714.79|726.96|724.96|727.87|725.87|716.34|714.34|0
1641479700000|2022-01-06 14:35:00|727.19|725.19|734.67|732.67|735.81|733.81|723.57|721.57|0
1641480000000|2022-01-06 14:40:00|735.13|733.13|734.9|732.9|739.45|737.45|731.27|729.27|0
1641480300000|2022-01-06 14:45:00|735.13|733.13|720.84|718.84|735.81|733.81|720.62|718.62|0
1641480600000|2022-01-06 14:50:00|721.52|719.52|713.97|711.97|725.72|723.72|713.97|711.97|0
1641480900000|2022-01-06 14:55:00|713.52|711.52|709.18|707.18|719.61|717.61|707.18|705.18|0
1641481200000|2022-01-06 15:00:00|708.95|706.95|703.56|701.56|713.11|711.11|703.45|701.45|0
1641481500000|2022-01-06 15:05:00|703.11|701.11|701.32|699.32|706.93|704.93|699.75|697.75|0
1641481800000|2022-01-06 15:10:00|700.65|698.65|704.34|702.34|704.9|702.9|696.17|694.17|0
1641482100000|2022-01-06 15:15:00|704.23|702.23|704.68|702.68|713.66|711.66|704.23|702.23|0
1641482400000|2022-01-06 15:20:00|704.9|702.9|713.66|711.66|713.66|711.66|704|702|0
1641482700000|2022-01-06 15:25:00|714.34|712.34|716.81|714.81|723.58|721.58|714.33|712.33|0
1641483000000|2022-01-06 15:30:00|715.68|713.68|724.94|722.94|727.99|725.99|715.68|713.68|0
1641483300000|2022-01-06 15:35:00|724.71|722.71|726.07|724.07|729.02|727.02|721.77|719.77|0
1641483600000|2022-01-06 15:40:00|726.75|724.75|723.35|721.35|727.88|725.88|721.32|719.32|0
1641483900000|2022-01-06 15:45:00|724.03|722.03|731.05|729.05|731.5|729.5|721.99|719.99|0
1641484200000|2022-01-06 15:50:00|730.6|728.6|724.48|722.48|730.82|728.82|723.35|721.35|0
1641484500000|2022-01-06 15:55:00|725.04|723.04|724.36|722.36|733.09|731.09|723.57|721.57|0
1641484800000|2022-01-06 16:00:00|724.25|722.25|721.08|719.08|727.42|725.42|719.05|717.05|0
1641485100000|2022-01-06 16:05:00|720.86|718.86|724.92|722.92|727.19|725.19|718.6|716.6|0
1641485400000|2022-01-06 16:10:00|725.03|723.03|728.77|726.77|731.26|729.26|724.92|722.92|0
1641485700000|2022-01-06 16:15:00|729|727|726.96|724.96|735.58|733.58|726.96|724.96|0
1641486000000|2022-01-06 16:20:00|727.63|725.63|728.09|726.09|728.54|726.54|723.56|721.56|0
1641486300000|2022-01-06 16:25:00|727.29|725.29|723.78|721.78|727.29|725.29|720.62|718.62|0
1641486600000|2022-01-06 16:30:00|724.01|722.01|720.39|718.39|725.59|723.59|718.13|716.13|0
1641486900000|2022-01-06 16:35:00|720.16|718.16|722.65|720.65|725.59|723.59|719.94|717.94|0
1641487200000|2022-01-06 16:40:00|722.42|720.42|721.51|719.51|724.91|722.91|718.58|716.58|0
1641487500000|2022-01-06 16:45:00|721.74|719.74|724.22|722.22|725.58|723.58|719.25|717.25|0
1641487800000|2022-01-06 16:50:00|724.45|722.45|728.3|726.3|728.52|726.52|721.74|719.74|0
1641488100000|2022-01-06 16:55:00|728.52|726.52|727.84|725.84|729.66|727.66|726.59|724.59|0
1641488400000|2022-01-06 17:00:00|728.29|726.29|725.8|723.8|728.52|726.52|725.35|723.35|0
1641488700000|2022-01-06 17:05:00|725.57|723.57|732.14|730.14|732.6|730.6|724.22|722.22|0
1641489000000|2022-01-06 17:10:00|731.92|729.92|728.74|726.74|732.14|730.14|728.29|726.29|0
1641489300000|2022-01-06 17:15:00|729.19|727.19|727.49|725.49|730.55|728.55|726.25|724.25|0
1641489600000|2022-01-06 17:20:00|727.83|725.83|728.5|726.5|732.82|730.82|726.25|724.25|0
1641489900000|2022-01-06 17:25:00|728.04|726.04|732.57|730.57|733.48|731.48|727.82|725.82|0
1641490200000|2022-01-06 17:30:00|732.12|730.12|732.09|730.09|734.16|732.16|729.14|727.14|0
1641490500000|2022-01-06 17:35:00|731.86|729.86|733.68|731.68|736.86|734.86|730.28|728.28|0
1641490800000|2022-01-06 17:40:00|734.13|732.13|741.41|739.41|741.86|739.86|733|731|0
1641491100000|2022-01-06 17:45:00|741.86|739.86|738.45|736.45|742.78|740.78|737.54|735.54|0
1641491400000|2022-01-06 17:50:00|738.22|736.22|734.35|732.35|738.22|736.22|733.67|731.67|0
1641491700000|2022-01-06 17:55:00|734.58|732.58|731.4|729.4|735.49|733.49|731.17|729.17|0
1641492000000|2022-01-06 18:00:00|732.08|730.08|732.53|730.53|733.44|731.44|729.13|727.13|0
1641492300000|2022-01-06 18:05:00|732.99|730.99|733.44|731.44|733.89|731.89|730.49|728.49|0
1641492600000|2022-01-06 18:10:00|733.21|731.21|733.66|731.66|735.25|733.25|732.07|730.07|0
1641492900000|2022-01-06 18:15:00|733.89|731.89|731.62|729.62|733.89|731.89|727.31|725.31|0
1641493200000|2022-01-06 18:20:00|731.72|729.72|725.04|723.04|732.3|730.3|724.36|722.36|0
1641493500000|2022-01-06 18:25:00|724.81|722.81|723|721|725.72|723.72|722.32|720.32|0
1641493800000|2022-01-06 18:30:00|723.22|721.22|723.9|721.9|724.58|722.58|721.19|719.19|0
1641494100000|2022-01-06 18:35:00|723.56|721.56|723.44|721.44|726.39|724.39|721.18|719.18|0
1641494400000|2022-01-06 18:40:00|722.99|720.99|724.57|722.57|725.25|723.25|721.63|719.63|0
1641494700000|2022-01-06 18:45:00|723.67|721.67|725.25|723.25|727.75|725.75|722.54|720.54|0
1641495000000|2022-01-06 18:50:00|725.02|723.02|725.93|723.93|726.38|724.38|722.53|720.53|0
1641495300000|2022-01-06 18:55:00|726.16|724.16|727.06|725.06|727.74|725.74|724.34|722.34|0
1641495600000|2022-01-06 19:00:00|726.83|724.83|721.62|719.62|727.97|725.97|721.62|719.62|0
1641495900000|2022-01-06 19:05:00|721.85|719.85|725.47|723.47|726.37|724.37|719.92|717.92|0
1641496200000|2022-01-06 19:10:00|725.92|723.92|722.52|720.52|731.82|729.82|722.52|720.52|0
1641496500000|2022-01-06 19:15:00|722.07|720.07|722.97|720.97|726.14|724.14|721.73|719.73|0
1641496800000|2022-01-06 19:20:00|723.42|721.42|723.2|721.2|724.33|722.33|720.71|718.71|0
1641497100000|2022-01-06 19:25:00|722.97|720.97|724.29|722.29|726.06|724.06|722.52|720.52|0
1641497400000|2022-01-06 19:30:00|724.74|722.74|725.87|723.87|727.46|725.46|722.93|720.93|0
1641497700000|2022-01-06 19:35:00|726.1|724.1|727.68|725.68|728.59|726.59|724.96|722.96|0
1641498000000|2022-01-06 19:40:00|727.45|725.45|726.77|724.77|728.58|726.58|724.96|722.96|0
1641498300000|2022-01-06 19:45:00|727.22|725.22|729.94|727.94|731.53|729.53|726.99|724.99|0
1641498600000|2022-01-06 19:50:00|730.17|728.17|730.03|728.03|730.62|728.62|727.08|725.08|0
1641498900000|2022-01-06 19:55:00|730.26|728.26|729.8|727.8|732.08|730.08|729.12|727.12|0
1641499200000|2022-01-06 20:00:00|730.26|728.26|735.25|733.25|735.48|733.48|730.26|728.26|0
1641499500000|2022-01-06 20:05:00|735.03|733.03|731.6|729.6|736.62|734.62|730.91|728.91|0
1641499800000|2022-01-06 20:10:00|731.82|729.82|728.64|726.64|733.41|731.41|728.18|726.18|0
1641500100000|2022-01-06 20:15:00|728.41|726.41|723.41|721.41|729.32|727.32|722.05|720.05|0
1641500400000|2022-01-06 20:20:00|724.1|722.1|721.37|719.37|725|723|720.01|718.01|0
1641500700000|2022-01-06 20:25:00|721.83|719.83|725.45|723.45|725.45|723.45|720.92|718.92|0
1641501000000|2022-01-06 20:30:00|725.22|723.22|720.01|718.01|726.36|724.36|719.1|717.1|0
1641501300000|2022-01-06 20:35:00|719.55|717.55|717.29|715.29|721.14|719.14|715.93|713.93|0
1641501600000|2022-01-06 20:40:00|717.97|715.97|719.1|717.1|720.46|718.46|715.02|713.02|0
1641501900000|2022-01-06 20:45:00|718.64|716.64|715.6|713.6|720.46|718.46|715.6|713.6|0
1641502200000|2022-01-06 20:50:00|716.28|714.28|714.92|712.92|719.44|717.44|714.69|712.69|0
1641502500000|2022-01-06 20:55:00|714.69|712.69|716.33|714.33|718.53|716.53|709.5|707.5|0
1641502800000|2022-01-06 21:00:00|715.87|713.87|718.36|716.36|718.36|716.36|715.19|713.19|0
1641503100000|2022-01-06 21:05:00|718.13|716.13|719.49|717.49|721.08|719.08|718.13|716.13|0
1641503400000|2022-01-06 21:10:00|719.72|717.72|720.17|718.17|721.98|719.98|718.13|716.13|0
1641503700000|2022-01-06 21:15:00|720.47|717.87|720.69|718.09|721.37|718.77|719.9|717.3|0
1641504000000|2022-01-06 21:20:00|720.57|717.97|721.6|719|721.6|719|720.57|717.97|0
1641504300000|2022-01-06 21:25:00|721.82|719.22|721.37|718.77|722.05|719.45|721.37|718.77|0
1641504600000|2022-01-06 21:30:00|721.59|718.99|720.46|717.86|721.82|719.22|720.23|717.63|0
1641504900000|2022-01-06 21:35:00|720.69|718.09|719.55|716.95|721.36|718.76|719.1|716.5|0
1641505200000|2022-01-06 21:40:00|719.43|716.83|721.81|719.21|722.27|719.67|719.43|716.83|0
1641505500000|2022-01-06 21:45:00|722.04|719.44|721.81|719.21|722.72|720.12|721.81|719.21|0
1641505800000|2022-01-06 21:50:00|722.04|719.44|723.17|720.57|723.4|720.8|722.04|719.44|0
1641506100000|2022-01-06 21:55:00|722.94|720.34|722.37|719.77|723.17|720.57|721.81|719.21|0
1641506400000|2022-01-06 22:00:00|722.5|719.9|722.96|720.36|722.96|720.36|722.34|719.74|0
1641506700000|2022-01-06 22:05:00|723|720.4|722.54|719.94|723|720.4|722.54|719.94|0
1641507000000|2022-01-06 22:10:00|722.5|719.9|722.9|720.3|722.93|720.33|722.5|719.9|0
1641507300000|2022-01-06 22:15:00|722.93|720.33|722.86|720.26|722.93|720.33|722.86|720.26|0
1641507600000|2022-01-06 22:20:00|722.93|720.33|722.93|720.33|722.93|720.33|722.93|720.33|0
1641507900000|2022-01-06 22:25:00|722.95|720.35|722.45|719.85|722.95|720.35|722.06|719.46|0
1641508200000|2022-01-06 22:30:00|722.53|719.93|722.52|719.92|722.53|719.93|722.52|719.92|0
1641508500000|2022-01-06 22:35:00|722.62|720.02|722.62|720.02|722.72|720.12|722.62|720.02|0
1641508800000|2022-01-06 22:40:00|722.55|719.95|722.62|720.02|722.62|720.02|722.55|719.95|0
1641509100000|2022-01-06 22:45:00|722.64|720.04|722.64|720.04|722.64|720.04|722.64|720.04|0
1641509400000|2022-01-06 22:50:00|722.68|720.08|722.78|720.18|722.84|720.24|722.68|720.08|0
1641509700000|2022-01-06 22:55:00|722.84|720.24|723.34|720.74|723.34|720.74|722.81|720.21|0
1641510000000|2022-01-06 23:00:00|725.97|723.37|725.4|722.8|726.88|724.28|725.18|722.58|0
1641510300000|2022-01-06 23:05:00|725.29|722.69|726.31|723.71|726.54|723.94|725.28|722.68|0
1641510600000|2022-01-06 23:10:00|726.54|723.94|725.4|722.8|726.76|724.16|725.4|722.8|0
1641510900000|2022-01-06 23:15:00|724.72|722.12|726.53|723.93|726.76|724.16|724.26|721.66|0
1641511200000|2022-01-06 23:20:00|726.76|724.16|725.62|723.02|727.21|724.61|725.39|722.79|0
1641511500000|2022-01-06 23:25:00|726.08|723.48|726.53|723.93|726.53|723.93|725.39|722.79|0
1641511800000|2022-01-06 23:30:00|726.75|724.15|726.63|724.03|727.66|725.06|725.62|723.02|0
1641512100000|2022-01-06 23:35:00|726.75|724.15|727.31|724.71|727.89|725.29|726.52|723.92|0
1641512400000|2022-01-06 23:40:00|727.43|724.83|726.52|723.92|727.66|725.06|726.29|723.69|0
1641512700000|2022-01-06 23:45:00|726.86|724.26|726.29|723.69|727.43|724.83|725.61|723.01|0
1641513000000|2022-01-06 23:50:00|726.52|723.92|727.42|724.82|727.65|725.05|726.29|723.69|0
1641513300000|2022-01-06 23:55:00|727.88|725.28|727.19|724.59|727.88|725.28|727.19|724.59|0
1641513600000|2022-01-07 00:00:00|727.42|724.82|728.89|726.29|729.92|727.32|726.29|723.69|0
1641513900000|2022-01-07 00:05:00|729.01|726.41|729.23|726.63|729.8|727.2|728.55|725.95|0
1641514200000|2022-01-07 00:10:00|729.34|726.74|730.82|728.22|731.28|728.68|728.1|725.5|0
1641514500000|2022-01-07 00:15:00|730.6|728|730.82|728.22|731.05|728.45|729.91|727.31|0
1641514800000|2022-01-07 00:20:00|730.59|727.99|730.36|727.76|730.82|728.22|729.68|727.08|0
1641515100000|2022-01-07 00:25:00|730.47|727.87|730.82|728.22|731.73|729.13|729.79|727.19|0
1641515400000|2022-01-07 00:30:00|730.59|727.99|731.5|728.9|731.95|729.35|730.24|727.64|0
1641515700000|2022-01-07 00:35:00|731.6|729|731.95|729.35|731.95|729.35|731.04|728.44|0
1641516000000|2022-01-07 00:40:00|731.72|729.12|731.49|728.89|732.4|729.8|731.49|728.89|0
1641516300000|2022-01-07 00:45:00|731.6|729|731.37|728.77|731.95|729.35|731.26|728.66|0
1641516600000|2022-01-07 00:50:00|731.49|728.89|731.03|728.43|731.49|728.89|730.58|727.98|0
1641516900000|2022-01-07 00:55:00|730.8|728.2|731.48|728.88|731.71|729.11|730.35|727.75|0
1641517200000|2022-01-07 01:00:00|731.59|728.99|732.62|730.02|732.62|730.02|730.8|728.2|0
1641517500000|2022-01-07 01:05:00|733.07|730.47|731.25|728.65|733.07|730.47|731.02|728.42|0
1641517800000|2022-01-07 01:10:00|731.36|728.76|730.9|728.3|731.71|729.11|730.34|727.74|0
1641518100000|2022-01-07 01:15:00|731.02|728.42|730.34|727.74|731.7|729.1|729.88|727.28|0
1641518400000|2022-01-07 01:20:00|730.11|727.51|730.56|727.96|731.02|728.42|730.11|727.51|0
1641518700000|2022-01-07 01:25:00|730.33|727.73|730.79|728.19|731.47|728.87|730.11|727.51|0
1641519000000|2022-01-07 01:30:00|731.01|728.41|731.92|729.32|732.38|729.78|730.56|727.96|0
1641519300000|2022-01-07 01:35:00|731.69|729.09|729.42|726.82|731.69|729.09|728.96|726.36|0
1641519600000|2022-01-07 01:40:00|729.3|726.7|728.51|725.91|730.1|727.5|728.05|725.45|0
1641519900000|2022-01-07 01:45:00|728.73|726.13|728.28|725.68|730.55|727.95|728.28|725.68|0
1641520200000|2022-01-07 01:50:00|728.05|725.45|728.5|725.9|729.41|726.81|727.82|725.22|0
1641520500000|2022-01-07 01:55:00|728.73|726.13|730.43|727.83|730.55|727.95|728.5|725.9|0
1641520800000|2022-01-07 02:00:00|730.09|727.49|725.32|722.72|730.09|727.49|725.09|722.49|0
1641521100000|2022-01-07 02:05:00|725.09|722.49|724.63|722.03|725.32|722.72|723.05|720.45|0
1641521400000|2022-01-07 02:10:00|724.41|721.81|725.08|722.48|726|723.4|724.41|721.81|0
1641521700000|2022-01-07 02:15:00|725.31|722.71|723.95|721.35|725.31|722.71|722.36|719.76|0
1641522000000|2022-01-07 02:20:00|723.72|721.12|725.99|723.39|726.55|723.95|723.6|721|0
1641522300000|2022-01-07 02:25:00|725.87|723.27|725.3|722.7|725.99|723.39|725.3|722.7|0
1641522600000|2022-01-07 02:30:00|725.08|722.48|724.05|721.45|725.76|723.16|723.26|720.66|0
1641522900000|2022-01-07 02:35:00|724.17|721.57|722.58|719.98|724.62|722.02|722.58|719.98|0
1641523200000|2022-01-07 02:40:00|722.8|720.2|723.94|721.34|724.16|721.56|722.8|720.2|0
1641523500000|2022-01-07 02:45:00|723.71|721.11|724.16|721.56|724.16|721.56|722.8|720.2|0
1641523800000|2022-01-07 02:50:00|724.39|721.79|725.86|723.26|726.08|723.48|724.39|721.79|0
1641524100000|2022-01-07 02:55:00|725.75|723.15|726.88|724.28|727.56|724.96|725.75|723.15|0
1641524400000|2022-01-07 03:00:00|727.11|724.51|726.42|723.82|727.33|724.73|725.97|723.37|0
1641524700000|2022-01-07 03:05:00|726.65|724.05|726.88|724.28|727.79|725.19|726.65|724.05|0
1641525000000|2022-01-07 03:10:00|726.65|724.05|726.42|723.82|727.1|724.5|726.19|723.59|0
1641525300000|2022-01-07 03:15:00|726.53|723.93|726.87|724.27|727.21|724.61|725.96|723.36|0
1641525600000|2022-01-07 03:20:00|727.32|724.72|730.5|727.9|730.73|728.13|726.87|724.27|0
1641525900000|2022-01-07 03:25:00|730.61|728.01|729.82|727.22|731.19|728.59|729.02|726.42|0
1641526200000|2022-01-07 03:30:00|730.05|727.45|727.77|725.17|730.05|727.45|727.54|724.94|0
1641526500000|2022-01-07 03:35:00|727.54|724.94|727.77|725.17|728|725.4|726.41|723.81|0
1641526800000|2022-01-07 03:40:00|727.54|724.94|727.54|724.94|727.99|725.39|726.63|724.03|0
1641527100000|2022-01-07 03:45:00|727.31|724.71|725.49|722.89|727.88|725.28|725.27|722.67|0
1641527400000|2022-01-07 03:50:00|725.72|723.12|725.49|722.89|726.51|723.91|724.92|722.32|0
1641527700000|2022-01-07 03:55:00|725.6|723|725.94|723.34|726.62|724.02|725.04|722.44|0
1641528000000|2022-01-07 04:00:00|726.17|723.57|725.59|722.99|726.17|723.57|725.03|722.43|0
1641528300000|2022-01-07 04:05:00|725.49|722.89|725.26|722.66|726.62|724.02|725.26|722.66|0
1641528600000|2022-01-07 04:10:00|725.14|722.54|725.71|723.11|725.94|723.34|724.8|722.2|0
1641528900000|2022-01-07 04:15:00|725.48|722.88|723.89|721.29|726.16|723.56|723.54|720.94|0
1641529200000|2022-01-07 04:20:00|724.12|721.52|723.89|721.29|724.57|721.97|723.21|720.61|0
1641529500000|2022-01-07 04:25:00|724.11|721.51|724.79|722.19|724.79|722.19|723.89|721.29|0
1641529800000|2022-01-07 04:30:00|724.67|722.07|724.79|722.19|725.02|722.42|723.88|721.28|0
1641530100000|2022-01-07 04:35:00|724.9|722.3|723.88|721.28|725.12|722.52|723.65|721.05|0
1641530400000|2022-01-07 04:40:00|724.11|721.51|724.79|722.19|724.79|722.19|723.43|720.83|0
1641530700000|2022-01-07 04:45:00|725.01|722.41|724.78|722.18|726.48|723.88|724.56|721.96|0
1641531000000|2022-01-07 04:50:00|724.56|721.96|725.8|723.2|726.14|723.54|724.56|721.96|0
1641531300000|2022-01-07 04:55:00|725.92|723.32|726.14|723.54|726.37|723.77|724.78|722.18|0
1641531600000|2022-01-07 05:00:00|726.37|723.77|727.27|724.67|727.27|724.67|725.68|723.08|0
1641531900000|2022-01-07 05:05:00|727.05|724.45|724.77|722.17|727.5|724.9|724.77|722.17|0
1641532200000|2022-01-07 05:10:00|724.32|721.72|724.54|721.94|724.88|722.28|721.82|719.22|0
1641532500000|2022-01-07 05:15:00|724.65|722.05|725.68|723.08|725.68|723.08|724.09|721.49|0
1641532800000|2022-01-07 05:20:00|725.56|722.96|725.22|722.62|725.56|722.96|724.54|721.94|0
1641533100000|2022-01-07 05:25:00|725.33|722.73|722.95|720.35|725.9|723.3|722.95|720.35|0
1641533400000|2022-01-07 05:30:00|723.17|720.57|723.4|720.8|724.31|721.71|722.49|719.89|0
1641533700000|2022-01-07 05:35:00|723.17|720.57|724.53|721.93|724.76|722.16|722.94|720.34|0
1641534000000|2022-01-07 05:40:00|724.3|721.7|723.39|720.79|724.3|721.7|723.17|720.57|0
1641534300000|2022-01-07 05:45:00|723.5|720.9|724.07|721.47|724.64|722.04|722.94|720.34|0
1641534600000|2022-01-07 05:50:00|724.3|721.7|724.86|722.26|724.98|722.38|723.62|721.02|0
1641534900000|2022-01-07 05:55:00|724.75|722.15|727.02|724.42|727.25|724.65|724.75|722.15|0
1641535200000|2022-01-07 06:00:00|726.79|724.19|725.2|722.6|727.25|724.65|724.97|722.37|0
1641535500000|2022-01-07 06:05:00|725.43|722.83|725.88|723.28|726.11|723.51|724.86|722.26|0
1641535800000|2022-01-07 06:10:00|725.76|723.16|725.42|722.82|725.88|723.28|724.74|722.14|0
1641536100000|2022-01-07 06:15:00|725.53|722.93|724.97|722.37|725.88|723.28|724.74|722.14|0
1641536400000|2022-01-07 06:20:00|725.19|722.59|724.96|722.36|725.65|723.05|724.51|721.91|0
1641536700000|2022-01-07 06:25:00|725.07|722.47|725.87|723.27|726.1|723.5|725.07|722.47|0
1641537000000|2022-01-07 06:30:00|725.98|723.38|728.59|725.99|728.59|725.99|725.64|723.04|0
1641537300000|2022-01-07 06:35:00|729.05|726.45|727.46|724.86|729.05|726.45|727.23|724.63|0
1641537600000|2022-01-07 06:40:00|727.23|724.63|726.32|723.72|728.14|725.54|726.32|723.72|0
1641537900000|2022-01-07 06:45:00|726.09|723.49|726.09|723.49|726.32|723.72|725.06|722.46|0
1641538200000|2022-01-07 06:50:00|725.86|723.26|724.6|722|726.09|723.49|724.5|721.9|0
1641538500000|2022-01-07 06:55:00|724.72|722.12|724.15|721.55|724.95|722.35|723.81|721.21|0
1641538800000|2022-01-07 07:00:00|724.95|722.35|721.54|718.94|725.17|722.57|720.74|718.14|0
1641539100000|2022-01-07 07:05:00|721.31|718.71|721.19|718.59|722.9|720.3|720.86|718.26|0
1641539400000|2022-01-07 07:10:00|721.08|718.48|720.63|718.03|721.31|718.71|719.95|717.35|0
1641539700000|2022-01-07 07:15:00|720.4|717.8|722.44|719.84|722.89|720.29|720.4|717.8|0
1641540000000|2022-01-07 07:20:00|722.89|720.29|722.44|719.84|723.57|720.97|722.21|719.61|0
1641540300000|2022-01-07 07:25:00|722.66|720.06|723.34|720.74|724.02|721.42|721.98|719.38|0
1641540600000|2022-01-07 07:30:00|723.12|720.52|721.64|719.04|723.57|720.97|721.64|719.04|0
1641540900000|2022-01-07 07:35:00|721.87|719.27|723|720.4|723.23|720.63|721.52|718.92|0
1641541200000|2022-01-07 07:40:00|722.77|720.17|722.32|719.72|723|720.4|721.64|719.04|0
1641541500000|2022-01-07 07:45:00|722.54|719.94|721.41|718.81|722.65|720.05|720.73|718.13|0
1641541800000|2022-01-07 07:50:00|721.52|718.92|720.95|718.35|721.86|719.26|720.73|718.13|0
1641542100000|2022-01-07 07:55:00|721.18|718.58|722.54|719.94|722.99|720.39|720.72|718.12|0
1641542400000|2022-01-07 08:00:00|721.63|719.03|716.3|713.7|722.99|720.39|715.97|713.37|0
1641542700000|2022-01-07 08:05:00|716.42|713.82|715.66|713.66|716.8|714.8|714.53|712.53|0
1641543000000|2022-01-07 08:10:00|715.44|713.44|719.74|717.74|719.74|717.74|715.44|713.44|0
1641543300000|2022-01-07 08:15:00|719.51|717.51|718.15|716.15|720.64|718.64|718.15|716.15|0
1641543600000|2022-01-07 08:20:00|718.26|716.26|719.28|717.28|719.73|717.73|718.15|716.15|0
1641543900000|2022-01-07 08:25:00|719.05|717.05|717.46|715.46|719.05|717.05|715.43|713.43|0
1641544200000|2022-01-07 08:30:00|717.35|715.35|712.03|710.03|717.35|715.35|709.78|707.78|0
1641544500000|2022-01-07 08:35:00|712.14|710.14|712.71|710.71|712.71|710.71|710.11|708.11|0
1641544800000|2022-01-07 08:40:00|712.48|710.48|709.09|707.09|712.71|710.71|708.64|706.64|0
1641545100000|2022-01-07 08:45:00|709.54|707.54|708.87|706.87|710.67|708.67|708.64|706.64|0
1641545400000|2022-01-07 08:50:00|708.97|706.97|710.22|708.22|711.57|709.57|708.86|706.86|0
1641545700000|2022-01-07 08:55:00|709.99|707.99|711.57|709.57|713.49|711.49|709.77|707.77|0
1641546000000|2022-01-07 09:00:00|711.34|709.34|711.45|709.45|712.02|710.02|709.64|707.64|0
1641546300000|2022-01-07 09:05:00|711.34|709.34|714.28|712.28|714.28|712.28|710.44|708.44|0
1641546600000|2022-01-07 09:10:00|714.5|712.5|717.44|715.44|717.89|715.89|714.05|712.05|0
1641546900000|2022-01-07 09:15:00|717.67|715.67|716.76|714.76|717.89|715.89|715.63|713.63|0
1641547200000|2022-01-07 09:20:00|716.99|714.99|718.34|716.34|718.34|716.34|716.98|714.98|0
1641547500000|2022-01-07 09:25:00|718|716|720.15|718.15|721.74|719.74|718|716|0
1641547800000|2022-01-07 09:30:00|720.38|718.38|723.1|721.1|723.1|721.1|720.15|718.15|0
1641548100000|2022-01-07 09:35:00|722.42|720.42|723.32|721.32|724|722|721.51|719.51|0
1641548400000|2022-01-07 09:40:00|722.87|720.87|722.86|720.86|724.68|722.68|722.64|720.64|0
1641548700000|2022-01-07 09:45:00|722.97|720.97|722.64|720.64|724.23|722.23|722.64|720.64|0
1641549000000|2022-01-07 09:50:00|722.86|720.86|721.5|719.5|723.09|721.09|721.5|719.5|0
1641549300000|2022-01-07 09:55:00|721.38|719.38|720.36|718.36|721.73|719.73|720.14|718.14|0
1641549600000|2022-01-07 10:00:00|720.59|718.59|720.59|718.59|720.82|718.82|717.87|715.87|0
1641549900000|2022-01-07 10:05:00|720.81|718.81|723.76|721.76|723.76|721.76|720.59|718.59|0
1641550200000|2022-01-07 10:10:00|723.53|721.53|724.21|722.21|724.67|722.67|723.31|721.31|0
1641550500000|2022-01-07 10:15:00|724.44|722.44|723.3|721.3|724.44|722.44|722.17|720.17|0
1641550800000|2022-01-07 10:20:00|723.53|721.53|724.32|722.32|724.43|722.43|723.53|721.53|0
1641551100000|2022-01-07 10:25:00|724.43|722.43|725.79|723.79|726.7|724.7|723.98|721.98|0
1641551400000|2022-01-07 10:30:00|726.02|724.02|726.93|724.93|727.61|725.61|725.57|723.57|0
1641551700000|2022-01-07 10:35:00|727.15|725.15|725.33|723.33|727.38|725.38|725.33|723.33|0
1641552000000|2022-01-07 10:40:00|725.11|723.11|726.47|724.47|727.15|725.15|725.11|723.11|0
1641552300000|2022-01-07 10:45:00|726.69|724.69|725.78|723.78|726.69|724.69|725.1|723.1|0
1641552600000|2022-01-07 10:50:00|726.01|724.01|726.69|724.69|727.48|725.48|725.56|723.56|0
1641552900000|2022-01-07 10:55:00|726.8|724.8|725.32|723.32|726.8|724.8|725.1|723.1|0
1641553200000|2022-01-07 11:00:00|725.78|723.78|724.19|722.19|725.78|723.78|723.28|721.28|0
1641553500000|2022-01-07 11:05:00|724.41|722.41|725.32|723.32|725.55|723.55|723.73|721.73|0
1641553800000|2022-01-07 11:10:00|725.55|723.55|723.95|721.95|726|724|723.05|721.05|0
1641554100000|2022-01-07 11:15:00|723.73|721.73|726.22|724.22|726.68|724.68|723.61|721.61|0
1641554400000|2022-01-07 11:20:00|726.33|724.33|726.67|724.67|727.36|725.36|725.99|723.99|0
1641554700000|2022-01-07 11:25:00|726.45|724.45|726.44|724.44|727.58|725.58|726.22|724.22|0
1641555000000|2022-01-07 11:30:00|726.67|724.67|727.12|725.12|727.35|725.35|725.19|723.19|0
1641555300000|2022-01-07 11:35:00|726.9|724.9|725.08|723.08|727.01|725.01|724.4|722.4|0
1641555600000|2022-01-07 11:40:00|724.85|722.85|725.3|723.3|726.21|724.21|724.4|722.4|0
1641555900000|2022-01-07 11:45:00|725.53|723.53|724.85|722.85|726.21|724.21|724.62|722.62|0
1641556200000|2022-01-07 11:50:00|725.07|723.07|724.39|722.39|725.3|723.3|723.71|721.71|0
1641556500000|2022-01-07 11:55:00|724.16|722.16|721.21|719.21|725.86|723.86|721.21|719.21|0
1641556800000|2022-01-07 12:00:00|721.66|719.66|725.52|723.52|726.2|724.2|721.66|719.66|0
1641557100000|2022-01-07 12:05:00|725.63|723.63|723.02|721.02|727.34|725.34|722.79|720.79|0
1641557400000|2022-01-07 12:10:00|722.9|720.9|722.79|720.79|723.02|721.02|721.66|719.66|0
1641557700000|2022-01-07 12:15:00|722.56|720.56|723.92|721.92|724.38|722.38|722.34|720.34|0
1641558000000|2022-01-07 12:20:00|723.35|721.35|722.33|720.33|723.47|721.47|721.65|719.65|0
1641558300000|2022-01-07 12:25:00|722.44|720.44|722.56|720.56|722.56|720.56|720.29|718.29|0
1641558600000|2022-01-07 12:30:00|722.33|720.33|723.46|721.46|723.92|721.92|722.1|720.1|0
1641558900000|2022-01-07 12:35:00|723.24|721.24|721.42|719.42|723.46|721.46|720.51|718.51|0
1641559200000|2022-01-07 12:40:00|721.19|719.19|720.62|718.62|721.87|719.87|719.15|717.15|0
1641559500000|2022-01-07 12:45:00|720.74|718.74|721.64|719.64|722.55|720.55|720.06|718.06|0
1641559800000|2022-01-07 12:50:00|721.41|719.41|721.64|719.64|722.77|720.77|721.41|719.41|0
1641560100000|2022-01-07 12:55:00|721.41|719.41|718.69|716.69|721.41|719.41|718.34|716.34|0
1641560400000|2022-01-07 13:00:00|718.92|716.92|719.37|717.37|721.06|719.06|718.46|716.46|0
1641560700000|2022-01-07 13:05:00|719.93|717.93|720.27|718.27|721.86|719.86|718.69|716.69|0
1641561000000|2022-01-07 13:10:00|719.82|717.82|718.91|716.91|720.72|718.72|718.79|716.79|0
1641561300000|2022-01-07 13:15:00|719.13|717.13|718.45|716.45|720.49|718.49|717.77|715.77|0
1641561600000|2022-01-07 13:20:00|718.23|716.23|718.68|716.68|719.36|717.36|717.32|715.32|0
1641561900000|2022-01-07 13:25:00|718.9|716.9|719.92|717.92|720.71|718.71|718.22|716.22|0
1641562200000|2022-01-07 13:30:00|719.35|717.35|714.14|712.14|728.09|726.09|712.56|710.56|0
1641562500000|2022-01-07 13:35:00|714.6|712.6|702.85|700.85|714.6|712.6|702.4|700.4|0
1641562800000|2022-01-07 13:40:00|702.4|700.4|706.01|704.01|706.46|704.46|700.83|698.83|0
1641563100000|2022-01-07 13:45:00|705.78|703.78|710.52|708.52|711.65|709.65|705.78|703.78|0
1641563400000|2022-01-07 13:50:00|710.07|708.07|704.65|702.65|710.52|708.52|703.07|701.07|0
1641563700000|2022-01-07 13:55:00|704.42|702.42|706.9|704.9|708.26|706.26|703.75|701.75|0
1641564000000|2022-01-07 14:00:00|707.13|705.13|708.71|706.71|710.51|708.51|707.13|705.13|0
1641564300000|2022-01-07 14:05:00|708.93|706.93|712.54|710.54|712.54|710.54|708.93|706.93|0
1641564600000|2022-01-07 14:10:00|712.77|710.77|713.45|711.45|713.45|711.45|709.15|707.15|0
1641564900000|2022-01-07 14:15:00|713.9|711.9|714.12|712.12|715.25|713.25|712.77|710.77|0
1641565200000|2022-01-07 14:20:00|714.35|712.35|713.89|711.89|715.03|713.03|712.99|710.99|0
1641565500000|2022-01-07 14:25:00|714|712|715.25|713.25|715.93|713.93|712.19|710.19|0
1641565800000|2022-01-07 14:30:00|715.7|713.7|708.46|706.46|718.19|716.19|708.24|706.24|0
1641566100000|2022-01-07 14:35:00|708.91|706.91|712.76|710.76|713.21|711.21|704.85|702.85|0
1641566400000|2022-01-07 14:40:00|712.98|710.98|721.82|719.82|722.05|720.05|709.59|707.59|0
1641566700000|2022-01-07 14:45:00|720.92|718.92|721.14|719.14|724.32|722.32|718.42|716.42|0
1641567000000|2022-01-07 14:50:00|720.23|718.23|722.73|720.73|724.09|722.09|718.42|716.42|0
1641567300000|2022-01-07 14:55:00|722.84|720.84|722.42|720.42|726.14|724.14|720.91|718.91|0
1641567600000|2022-01-07 15:00:00|723.1|721.1|717.31|715.31|723.1|721.1|717.31|715.31|0
1641567900000|2022-01-07 15:05:00|715.95|713.95|711.18|709.18|715.95|713.95|710.73|708.73|0
1641568200000|2022-01-07 15:10:00|710.95|708.95|712.09|710.09|715.26|713.26|708.91|706.91|0
1641568500000|2022-01-07 15:15:00|711.86|709.86|707.55|705.55|711.86|709.86|706.42|704.42|0
1641568800000|2022-01-07 15:20:00|706.87|704.87|704.5|702.5|710.38|708.38|704.5|702.5|0
1641569100000|2022-01-07 15:25:00|704.73|702.73|706.76|704.76|709.93|707.93|704.5|702.5|0
1641569400000|2022-01-07 15:30:00|705.4|703.4|705.4|703.4|709.02|707.02|704.05|702.05|0
1641569700000|2022-01-07 15:35:00|705.17|703.17|699.86|697.86|706.08|704.08|698.34|696.34|0
1641570000000|2022-01-07 15:40:00|700.09|698.09|697.38|695.38|705.28|703.28|696.48|694.48|0
1641570300000|2022-01-07 15:45:00|697.6|695.6|693.32|691.32|697.6|695.6|693.32|691.32|0
1641570600000|2022-01-07 15:50:00|693.1|691.1|690.07|688.07|694|692|685.69|683.69|0
1641570900000|2022-01-07 15:55:00|690.3|688.3|692.09|690.09|695.23|693.23|688.05|686.05|0
1641571200000|2022-01-07 16:00:00|690.29|688.29|690.96|688.96|695.68|693.68|689.17|687.17|0
1641571500000|2022-01-07 16:05:00|691.41|689.41|693.88|691.88|696.35|694.35|691.19|689.19|0
1641571800000|2022-01-07 16:10:00|694.1|692.1|691.86|689.86|694.55|692.55|690.51|688.51|0
1641572100000|2022-01-07 16:15:00|692.08|690.08|688.49|686.49|693.65|691.65|686.02|684.02|0
1641572400000|2022-01-07 16:20:00|688.71|686.71|696.12|694.12|697.47|695.47|688.49|686.49|0
1641572700000|2022-01-07 16:25:00|695.44|693.44|702.42|700.42|702.42|700.42|694.55|692.55|0
1641573000000|2022-01-07 16:30:00|701.74|699.74|700.58|698.58|701.94|699.94|698.59|696.59|0
1641573300000|2022-01-07 16:35:00|700.36|698.36|701.03|699.03|703.06|701.06|698.78|696.78|0
1641573600000|2022-01-07 16:40:00|701.48|699.48|702.16|700.16|704.42|702.42|700.58|698.58|0
1641573900000|2022-01-07 16:45:00|702.38|700.38|710.07|708.07|710.07|708.07|701.48|699.48|0
1641574200000|2022-01-07 16:50:00|710.97|708.97|715.23|713.23|715.23|713.23|709.61|707.61|0
1641574500000|2022-01-07 16:55:00|715.46|713.46|712.05|710.05|715.91|713.91|711.83|709.83|0
1641574800000|2022-01-07 17:00:00|712.51|710.51|708.65|706.65|713.41|711.41|708.43|706.43|0
1641575100000|2022-01-07 17:05:00|708.88|706.88|709.56|707.56|711.14|709.14|707.3|705.3|0
1641575400000|2022-01-07 17:10:00|710.24|708.24|712.39|710.39|712.73|710.73|709.67|707.67|0
1641575700000|2022-01-07 17:15:00|711.71|709.71|708.54|706.54|713.52|711.52|708.54|706.54|0
1641576000000|2022-01-07 17:20:00|708.09|706.09|706.5|704.5|708.09|706.09|705.6|703.6|0
1641576300000|2022-01-07 17:25:00|706.28|704.28|707.18|705.18|708.08|706.08|704.7|702.7|0
1641576600000|2022-01-07 17:30:00|707.41|705.41|706.05|704.05|707.41|705.41|704.69|702.69|0
1641576900000|2022-01-07 17:35:00|706.27|704.27|704.46|702.46|706.27|704.27|702.21|700.21|0
1641577200000|2022-01-07 17:40:00|704.69|702.69|705.14|703.14|706.95|704.95|704.01|702.01|0
1641577500000|2022-01-07 17:45:00|704.69|702.69|705.36|703.36|710.34|708.34|703.78|701.78|0
1641577800000|2022-01-07 17:50:00|705.59|703.59|707.62|705.62|708.52|706.52|704.91|702.91|0
1641578100000|2022-01-07 17:55:00|707.5|705.5|708.75|706.75|708.97|706.97|706.04|704.04|0
1641578400000|2022-01-07 18:00:00|708.97|706.97|708.4|706.4|710.1|708.1|704.9|702.9|0
1641578700000|2022-01-07 18:05:00|708.17|706.17|709.53|707.53|710.89|708.89|707.49|705.49|0
1641579000000|2022-01-07 18:10:00|709.75|707.75|710.66|708.66|711.11|709.11|709.3|707.3|0
1641579300000|2022-01-07 18:15:00|710.43|708.43|709.97|707.97|712.24|710.24|708.84|706.84|0
1641579600000|2022-01-07 18:20:00|710.2|708.2|707.71|705.71|710.88|708.88|707.48|705.48|0
1641579900000|2022-01-07 18:25:00|707.94|705.94|706.35|704.35|708.61|706.61|705.67|703.67|0
1641580200000|2022-01-07 18:30:00|706.12|704.12|709.17|707.17|709.17|707.17|705.44|703.44|0
1641580500000|2022-01-07 18:35:00|709.62|707.62|707.13|705.13|710.53|708.53|706.68|704.68|0
1641580800000|2022-01-07 18:40:00|706.68|704.68|707.58|705.58|708.49|706.49|705.77|703.77|0
1641581100000|2022-01-07 18:45:00|707.35|705.35|705.31|703.31|707.35|705.35|705.31|703.31|0
1641581400000|2022-01-07 18:50:00|705.09|703.09|705.42|703.42|707.12|705.12|702.37|700.37|0
1641581700000|2022-01-07 18:55:00|705.54|703.54|704.86|702.86|707.12|705.12|704.86|702.86|0
1641582000000|2022-01-07 19:00:00|705.08|703.08|705.76|703.76|707.12|705.12|704.86|702.86|0
1641582300000|2022-01-07 19:05:00|705.53|703.53|705.3|703.3|706.66|704.66|702.59|700.59|0
1641582600000|2022-01-07 19:10:00|705.08|703.08|704.59|702.59|707.12|705.12|704.37|702.37|0
1641582900000|2022-01-07 19:15:00|704.82|702.82|704.82|702.82|705.95|703.95|703.91|701.91|0
1641583200000|2022-01-07 19:20:00|704.59|702.59|699.61|697.61|704.59|702.59|699.61|697.61|0
1641583500000|2022-01-07 19:25:00|699.16|697.16|701.64|699.64|701.87|699.87|697.35|695.35|0
1641583800000|2022-01-07 19:30:00|701.19|699.19|701.19|699.19|702.32|700.32|700.06|698.06|0
1641584100000|2022-01-07 19:35:00|700.96|698.96|706.62|704.62|706.62|704.62|699.83|697.83|0
1641584400000|2022-01-07 19:40:00|705.94|703.94|707.19|705.19|709|707|704.81|702.81|0
1641584700000|2022-01-07 19:45:00|707.41|705.41|708.55|706.55|710.82|708.82|706.05|704.05|0
1641585000000|2022-01-07 19:50:00|708.77|706.77|710.59|708.59|711.5|709.5|707.18|705.18|0
1641585300000|2022-01-07 19:55:00|710.36|708.36|709.45|707.45|710.81|708.81|708.77|706.77|0
1641585600000|2022-01-07 20:00:00|709.9|707.9|710.93|708.93|711.72|709.72|709.1|707.1|0
1641585900000|2022-01-07 20:05:00|710.7|708.7|710.47|708.47|713.66|711.66|710.02|708.02|0
1641586200000|2022-01-07 20:10:00|710.7|708.7|706.15|704.15|710.7|708.7|705.7|703.7|0
1641586500000|2022-01-07 20:15:00|706.38|704.38|707.51|705.51|708.2|706.2|705.7|703.7|0
1641586800000|2022-01-07 20:20:00|707.74|705.74|705.01|703.01|708.65|706.65|705.01|703.01|0
1641587100000|2022-01-07 20:25:00|705.24|703.24|704.33|702.33|705.24|703.24|701.84|699.84|0
1641587400000|2022-01-07 20:30:00|704.56|702.56|704.55|702.55|709.1|707.1|702.29|700.29|0
1641587700000|2022-01-07 20:35:00|704.33|702.33|706.6|704.6|707.73|705.73|703.19|701.19|0
1641588000000|2022-01-07 20:40:00|706.82|704.82|703.19|701.19|707.96|705.96|702.51|700.51|0
1641588300000|2022-01-07 20:45:00|702.96|700.96|703.59|701.59|707.05|705.05|701.15|699.15|0
1641588600000|2022-01-07 20:50:00|703.82|701.82|699.16|697.16|705.86|703.86|698.82|696.82|0
1641588900000|2022-01-07 20:55:00|699.27|697.27|695.1|693.1|701.77|699.77|694.14|692.14|0
1641589200000|2022-01-07 21:00:00|694.87|692.87|698.95|696.95|698.95|696.95|694.87|692.87|0
1641589500000|2022-01-07 21:05:00|699.18|697.18|698.95|696.95|701|699|698.95|696.95|0
1641589800000|2022-01-07 21:10:00|699.18|697.18|695.32|693.32|699.18|697.18|695.09|693.09|0
1641801900000|2022-01-10 08:05:00|703.74|701.74|700.09|698.09|703.74|701.74|699.87|697.87|0
1641802200000|2022-01-10 08:10:00|699.64|697.64|697.7|695.7|701.8|699.8|696.91|694.91|0
1641802500000|2022-01-10 08:15:00|697.37|695.37|694.41|692.41|697.82|695.82|693.5|691.5|0
1641802800000|2022-01-10 08:20:00|694.29|692.29|694.74|692.74|695.43|693.43|691.23|689.23|0
1641803100000|2022-01-10 08:25:00|695.09|693.09|696.85|694.85|697.41|695.41|691.91|689.91|0
1641803400000|2022-01-10 08:30:00|696.62|694.62|689.61|687.61|696.62|694.62|689.49|687.49|0
1641803700000|2022-01-10 08:35:00|690.06|688.06|687.12|685.12|690.17|688.17|685.77|683.77|0
1641804000000|2022-01-10 08:40:00|687|685|688.83|686.83|688.83|686.83|685.21|683.21|0
1641804300000|2022-01-10 08:45:00|689.05|687.05|690.41|688.41|690.86|688.86|685.44|683.44|0
1641804600000|2022-01-10 08:50:00|689.95|687.95|690|688|691.35|689.35|687.69|685.69|0
1641804900000|2022-01-10 08:55:00|690.22|688.22|693.49|691.49|695.42|693.42|689.09|687.09|0
1641805200000|2022-01-10 09:00:00|693.61|691.61|692.71|690.71|696.33|694.33|692.71|690.71|0
1641805500000|2022-01-10 09:05:00|692.93|690.93|697.68|695.68|698.82|696.82|692.93|690.93|0
1641805800000|2022-01-10 09:10:00|696.32|694.32|696.32|694.32|698.82|696.82|695.98|693.98|0
1641806100000|2022-01-10 09:15:00|696.55|694.55|698.47|696.47|698.81|696.81|696.55|694.55|0
1641806400000|2022-01-10 09:20:00|698.36|696.36|699.72|697.72|700.17|698.17|698.36|696.36|0
1641806700000|2022-01-10 09:25:00|699.49|697.49|701.3|699.3|701.53|699.53|699.49|697.49|0
1641807000000|2022-01-10 09:30:00|701.41|699.41|699.48|697.48|702.66|700.66|699.48|697.48|0
1641807300000|2022-01-10 09:35:00|699.26|697.26|699.93|697.93|702.2|700.2|699.25|697.25|0
1641807600000|2022-01-10 09:40:00|700.04|698.04|702.2|700.2|702.2|700.2|699.71|697.71|0
1641807900000|2022-01-10 09:45:00|702.08|700.08|698.34|696.34|702.2|700.2|698.24|696.24|0
1641808200000|2022-01-10 09:50:00|698.46|696.46|699.02|697.02|699.48|697.48|697.55|695.55|0
1641808500000|2022-01-10 09:55:00|699.14|697.14|696.42|694.42|700.28|698.28|696.42|694.42|0
1641808800000|2022-01-10 10:00:00|696.53|694.53|697.09|695.09|697.09|695.09|694.38|692.38|0
1641809100000|2022-01-10 10:05:00|696.87|694.87|698|696|698.11|696.11|696.19|694.19|0
1641809400000|2022-01-10 10:10:00|697.77|695.77|701.85|699.85|702.08|700.08|697.77|695.77|0
1641809700000|2022-01-10 10:15:00|702.08|700.08|699.81|697.81|702.54|700.54|699.81|697.81|0
1641810000000|2022-01-10 10:20:00|700.04|698.04|696.4|694.4|700.72|698.72|695.72|693.72|0
1641810300000|2022-01-10 10:25:00|696.18|694.18|697.54|695.54|698.22|696.22|695.95|693.95|0
1641810600000|2022-01-10 10:30:00|697.42|695.42|697.99|695.99|697.99|695.99|695.95|693.95|0
1641810900000|2022-01-10 10:35:00|697.53|695.53|697.41|695.41|698.09|696.09|696.63|694.63|0
1641811200000|2022-01-10 10:40:00|697.53|695.53|693|691|697.76|695.76|692.54|690.54|0
1641811500000|2022-01-10 10:45:00|692.77|690.77|693.56|691.56|695.26|693.26|692.77|690.77|0
1641811800000|2022-01-10 10:50:00|693.9|691.9|691.86|689.86|695.03|693.03|691.29|689.29|0
1641812100000|2022-01-10 10:55:00|691.63|689.63|693.22|691.22|693.78|691.78|691.41|689.41|0
1641812400000|2022-01-10 11:00:00|692.99|690.99|690.61|688.61|694.35|692.35|690.38|688.38|0
1641812700000|2022-01-10 11:05:00|690.72|688.72|690.72|688.72|692.53|690.53|689.82|687.82|0
1641813000000|2022-01-10 11:10:00|690.95|688.95|690.49|688.49|691.62|689.62|690.15|688.15|0
1641813300000|2022-01-10 11:15:00|690.37|688.37|692.53|690.53|692.86|690.86|690.27|688.27|0
1641813600000|2022-01-10 11:20:00|692.41|690.41|689.36|687.36|693.43|691.43|688.9|686.9|0
1641813900000|2022-01-10 11:25:00|689.24|687.24|689.58|687.58|689.58|687.58|688.22|686.22|0
1641814200000|2022-01-10 11:30:00|689.35|687.35|689.35|687.35|692.07|690.07|689.35|687.35|0
1641814500000|2022-01-10 11:35:00|689.58|687.58|687.31|685.31|690.36|688.36|686.86|684.86|0
1641814800000|2022-01-10 11:40:00|687.54|685.54|687.99|685.99|688.44|686.44|685.05|683.05|0
1641815100000|2022-01-10 11:45:00|688.44|686.44|689.68|687.68|690.02|688.02|688.44|686.44|0
1641815400000|2022-01-10 11:50:00|689.8|687.8|690.13|688.13|691.6|689.6|689.34|687.34|0
1641815700000|2022-01-10 11:55:00|690.25|688.25|690.92|688.92|691.71|689.71|690.24|688.24|0
1641816000000|2022-01-10 12:00:00|691.15|689.15|689.56|687.56|692.39|690.39|689.56|687.56|0
1641816300000|2022-01-10 12:05:00|689.79|687.79|687.75|685.75|691.6|689.6|687.52|685.52|0
1641816600000|2022-01-10 12:10:00|688.2|686.2|684.81|682.81|689.11|687.11|683.79|681.79|0
1641816900000|2022-01-10 12:15:00|684.59|682.59|681.42|679.42|684.59|682.59|680.97|678.97|0
1641817200000|2022-01-10 12:20:00|681.31|679.31|683|681|683.23|681.23|681.2|679.2|0
1641817500000|2022-01-10 12:25:00|682.77|680.77|681.87|679.87|683.45|681.45|680.52|678.52|0
1641817800000|2022-01-10 12:30:00|681.75|679.75|673.76|671.76|682.32|680.32|673.54|671.54|0
1641818100000|2022-01-10 12:35:00|673.99|671.99|675.17|673.17|676.52|674.52|672.29|670.29|0
1641818400000|2022-01-10 12:40:00|674.94|672.94|676.06|674.06|676.74|674.74|674.49|672.49|0
1641818700000|2022-01-10 12:45:00|675.84|673.84|673.81|671.81|676.29|674.29|673.14|671.14|0
1641819000000|2022-01-10 12:50:00|673.59|671.59|670|668|673.59|671.59|669.66|667.66|0
1641819300000|2022-01-10 12:55:00|670.22|668.22|665.74|663.74|670.9|668.9|665.52|663.52|0
1641819600000|2022-01-10 13:00:00|665.85|663.85|668.87|666.87|668.87|666.87|664.62|662.62|0
1641819900000|2022-01-10 13:05:00|668.76|666.76|669.1|667.1|670.66|668.66|667.53|665.53|0
1641820200000|2022-01-10 13:10:00|668.65|666.65|670.44|668.44|670.66|668.66|667.53|665.53|0
1641820500000|2022-01-10 13:15:00|670.21|668.21|670.43|668.43|670.88|668.88|668.87|666.87|0
1641820800000|2022-01-10 13:20:00|669.99|667.99|669.76|667.76|672.23|670.23|669.76|667.76|0
1641821100000|2022-01-10 13:25:00|669.54|667.54|670.2|668.2|670.88|668.88|668.86|666.86|0
1641821400000|2022-01-10 13:30:00|670.43|668.43|669.53|667.53|671.77|669.77|667.29|665.29|0
1641821700000|2022-01-10 13:35:00|669.08|667.08|672.44|670.44|672.44|670.44|667.96|665.96|0
1641822000000|2022-01-10 13:40:00|671.99|669.99|669.97|667.97|672.89|670.89|669.97|667.97|0
1641822300000|2022-01-10 13:45:00|669.75|667.75|669.52|667.52|670.64|668.64|669.3|667.3|0
1641822600000|2022-01-10 13:50:00|669.3|667.3|666.38|664.38|671.31|669.31|666.16|664.16|0
1641822900000|2022-01-10 13:55:00|666.61|664.61|667.28|665.28|667.5|665.5|665.93|663.93|0
1641823200000|2022-01-10 14:00:00|667.5|665.5|668.84|666.84|668.84|666.84|666.93|664.93|0
1641823500000|2022-01-10 14:05:00|669.07|667.07|668.84|666.84|670.63|668.63|668.17|666.17|0
1641823800000|2022-01-10 14:10:00|668.62|666.62|666.37|664.37|668.84|666.84|666.37|664.37|0
1641824100000|2022-01-10 14:15:00|666.6|664.6|665.7|663.7|667.27|665.27|663.02|661.02|0
1641824400000|2022-01-10 14:20:00|665.92|663.92|663.01|661.01|667.94|665.94|663.01|661.01|0
1641824700000|2022-01-10 14:25:00|663.24|661.24|664.8|662.8|667.93|665.93|663.24|661.24|0
1641825000000|2022-01-10 14:30:00|665.25|663.25|655.87|653.87|667.48|665.48|654.53|652.53|0
1641825300000|2022-01-10 14:35:00|655.64|653.64|653.64|651.64|655.87|653.87|650.3|648.3|0
1641825600000|2022-01-10 14:40:00|654.75|652.75|650.12|648.12|656.09|654.09|647|645|0
1641825900000|2022-01-10 14:45:00|649.89|647.89|642.8|640.8|649.89|647.89|640.81|638.81|0
1641826200000|2022-01-10 14:50:00|643.24|641.24|638.37|636.37|645.9|643.9|637.27|635.27|0
1641826500000|2022-01-10 14:55:00|638.15|636.15|636.77|634.77|639.48|637.48|633.51|631.51|0
1641826800000|2022-01-10 15:00:00|636.99|634.99|629.07|627.07|636.99|634.99|628.85|626.85|0
1641827100000|2022-01-10 15:05:00|629.5|627.5|637.43|635.43|638.75|636.75|628.41|626.41|0
1641827400000|2022-01-10 15:10:00|636.99|634.99|622.44|620.44|636.99|634.99|621.79|619.79|0
1641827700000|2022-01-10 15:15:00|622.23|620.23|619.88|617.88|626.6|624.6|618.46|616.46|0
1641828000000|2022-01-10 15:20:00|620.76|618.76|624.26|622.26|625.14|623.14|620.76|618.76|0
1641828300000|2022-01-10 15:25:00|623.82|621.82|625.39|623.39|627.33|625.33|623.2|621.2|0
1641828600000|2022-01-10 15:30:00|626.05|624.05|625.39|623.39|630.67|628.67|623.64|621.64|0
1641828900000|2022-01-10 15:35:00|624.73|622.73|621.4|619.4|626.27|624.27|621.18|619.18|0
1641829200000|2022-01-10 15:40:00|621.62|619.62|617.24|615.24|623.59|621.59|615.5|613.5|0
1641829500000|2022-01-10 15:45:00|617.46|615.46|615.25|613.25|621.8|619.8|613.29|611.29|0
1641829800000|2022-01-10 15:50:00|615.03|613.03|620.92|618.92|622.89|620.89|613.5|611.5|0
1641830100000|2022-01-10 15:55:00|621.58|619.58|622.89|620.89|624.64|622.64|616.77|614.77|0
1641830400000|2022-01-10 16:00:00|622.01|620.01|623.54|621.54|624.2|622.2|617.2|615.2|0
1641830700000|2022-01-10 16:05:00|622.67|620.67|628.8|626.8|628.8|626.8|622.45|620.45|0
1641831000000|2022-01-10 16:10:00|629.46|627.46|633.63|631.63|634.95|632.95|627.26|625.26|0
1641831300000|2022-01-10 16:15:00|633.19|631.19|638.25|636.25|639.35|637.35|630.33|628.33|0
1641831600000|2022-01-10 16:20:00|638.03|636.03|640.01|638.01|642.35|640.35|635.83|633.83|0
1641831900000|2022-01-10 16:25:00|640.23|638.23|642.66|640.66|643.55|641.55|638.24|636.24|0
1641832200000|2022-01-10 16:30:00|642.22|640.22|635.81|633.81|642.22|640.22|634.93|632.93|0
1641832500000|2022-01-10 16:35:00|635.15|633.15|631.62|629.62|636.47|634.47|630.52|628.52|0
1641832800000|2022-01-10 16:40:00|631.4|629.4|631.18|629.18|631.4|629.4|627.88|625.88|0
1641833100000|2022-01-10 16:45:00|631.4|629.4|632.49|630.49|634.26|632.26|629.41|627.41|0
1641833400000|2022-01-10 16:50:00|631.17|629.17|630.51|628.51|634.04|632.04|628.97|626.97|0
1641833700000|2022-01-10 16:55:00|630.29|628.29|637.34|635.34|637.78|635.78|629.19|627.19|0
1641834000000|2022-01-10 17:00:00|636.9|634.9|629.62|627.62|637.12|635.12|629.4|627.4|0
1641834300000|2022-01-10 17:05:00|629.84|627.84|624.79|622.79|630.72|628.72|624.57|622.57|0
1641834600000|2022-01-10 17:10:00|625|623|630.28|628.28|630.94|628.94|625|623|0
1641834900000|2022-01-10 17:15:00|630.06|628.06|626.32|624.32|630.72|628.72|625.88|623.88|0
1641835200000|2022-01-10 17:20:00|626.1|624.1|626.75|624.75|627.85|625.85|625.44|623.44|0
1641835500000|2022-01-10 17:25:00|626.97|624.97|627.19|625.19|629.39|627.39|625.65|623.65|0
1641835800000|2022-01-10 17:30:00|626.97|624.97|625.65|623.65|627.85|625.85|623.89|621.89|0
1641836100000|2022-01-10 17:35:00|625.87|623.87|624.99|622.99|627.84|625.84|624.77|622.77|0
1641836400000|2022-01-10 17:40:00|625.21|623.21|627.18|625.18|632.9|630.9|624.33|622.33|0
1641836700000|2022-01-10 17:45:00|626.96|624.96|629.42|627.42|633.6|631.6|626.96|624.96|0
1641837000000|2022-01-10 17:50:00|629.64|627.64|640.21|638.21|643.74|641.74|627.88|625.88|0
1641837300000|2022-01-10 17:55:00|640.09|638.09|635.9|633.9|640.09|638.09|634.69|632.69|0
1641837600000|2022-01-10 18:00:00|635.79|633.79|637.99|635.99|641.53|639.53|634.69|632.69|0
1641837900000|2022-01-10 18:05:00|637.77|635.77|640.42|638.42|642.73|640.73|637.55|635.55|0
1641838200000|2022-01-10 18:10:00|640.86|638.86|642.84|640.84|643.51|641.51|639.31|637.31|0
1641838500000|2022-01-10 18:15:00|643.51|641.51|645.05|643.05|645.05|643.05|641.52|639.52|0
1641838800000|2022-01-10 18:20:00|644.83|642.83|649.39|647.39|649.61|647.61|640.85|638.85|0
1641839100000|2022-01-10 18:25:00|648.46|646.46|646.59|644.59|649.03|647.03|645.93|643.93|0
1641839400000|2022-01-10 18:30:00|646.81|644.81|645.26|643.26|649.92|647.92|643.49|641.49|0
1641839700000|2022-01-10 18:35:00|645.48|643.48|643.7|641.7|647.69|645.69|643.7|641.7|0
1641840000000|2022-01-10 18:40:00|644.15|642.15|652.58|650.58|652.8|650.8|643.7|641.7|0
1641840300000|2022-01-10 18:45:00|652.35|650.35|654.2|652.2|655.09|653.09|649.31|647.31|0
1641840600000|2022-01-10 18:50:00|654.42|652.42|659.33|657.33|660.44|658.44|654.2|652.2|0
1641840900000|2022-01-10 18:55:00|659.55|657.55|658.43|656.43|660.89|658.89|653.53|651.53|0
1641841200000|2022-01-10 19:00:00|658.21|656.21|664.23|662.23|664.68|662.68|657.32|655.32|0
1641841500000|2022-01-10 19:05:00|664.56|662.56|667.77|665.77|667.99|665.99|661.5|659.5|0
1641841800000|2022-01-10 19:10:00|667.54|665.54|665.3|663.3|667.99|665.99|663.51|661.51|0
1641842100000|2022-01-10 19:15:00|664.4|662.4|667.09|665.09|670.91|668.91|664.4|662.4|0
1641842400000|2022-01-10 19:20:00|666.42|664.42|666.86|664.86|669.33|667.33|665.74|663.74|0
1641842700000|2022-01-10 19:25:00|667.09|665.09|668.65|666.65|669.78|667.78|665.29|663.29|0
1641843000000|2022-01-10 19:30:00|668.43|666.43|670.9|668.9|670.9|668.9|666.19|664.19|0
1641843300000|2022-01-10 19:35:00|671.57|669.57|669.77|667.77|673.59|671.59|669.1|667.1|0
1641843600000|2022-01-10 19:40:00|670|668|667.3|665.3|674.94|672.94|667.3|665.3|0
1641843900000|2022-01-10 19:45:00|667.75|665.75|668.53|666.53|669.99|667.99|667.52|665.52|0
1641844200000|2022-01-10 19:50:00|668.64|666.64|660.8|658.8|669.09|667.09|659.91|657.91|0
1641844500000|2022-01-10 19:55:00|660.58|658.58|667.07|665.07|668.64|666.64|659.68|657.68|0
1641844800000|2022-01-10 20:00:00|667.29|665.29|664.15|662.15|671.78|669.78|663.93|661.93|0
1641845100000|2022-01-10 20:05:00|665.05|663.05|659|657|665.27|663.27|655.21|653.21|0
1641845400000|2022-01-10 20:10:00|659.45|657.45|658.12|656.12|665.72|663.72|658.02|656.02|0
1641845700000|2022-01-10 20:15:00|659.36|657.36|661.82|659.82|665.4|663.4|655.56|653.56|0
1641846000000|2022-01-10 20:20:00|660.25|658.25|663.61|661.61|664.06|662.06|659.13|657.13|0
1641846300000|2022-01-10 20:25:00|663.16|661.16|664.5|662.5|666.07|664.07|662.26|660.26|0
1641846600000|2022-01-10 20:30:00|664.05|662.05|668.76|666.76|669.21|667.21|660.47|658.47|0
1641846900000|2022-01-10 20:35:00|669.21|667.21|667.86|665.86|671.45|669.45|665.62|663.62|0
1641847200000|2022-01-10 20:40:00|668.75|666.75|669.65|667.65|675.72|673.72|665.61|663.61|0
1641847500000|2022-01-10 20:45:00|668.75|666.75|675.04|673.04|677.52|675.52|668.75|666.75|0
1641847800000|2022-01-10 20:50:00|673.69|671.69|679.77|677.77|681.57|679.57|673.69|671.69|0
1641848100000|2022-01-10 20:55:00|679.32|677.32|689.02|687.02|691.96|689.96|679.32|677.32|0
1641848400000|2022-01-10 21:00:00|688.12|686.12|687.87|685.87|691.81|689.81|687.64|685.64|0
1641848700000|2022-01-10 21:05:00|688.09|686.09|688.77|686.77|689.68|687.68|687.64|685.64|0
1641849000000|2022-01-10 21:10:00|688.54|686.54|688.09|686.09|689|687|687.41|685.41|0
1641849300000|2022-01-10 21:15:00|687.86|685.86|689.75|687.15|690.2|687.6|687.86|685.33|0
1641849600000|2022-01-10 21:20:00|689.97|687.37|690.65|688.05|691.34|688.74|689.75|687.15|0
1641849900000|2022-01-10 21:25:00|690.43|687.83|690.2|687.6|690.88|688.28|689.74|687.14|0
1641850200000|2022-01-10 21:30:00|690.42|687.82|689.51|686.91|690.65|688.05|689.06|686.46|0
1641850500000|2022-01-10 21:35:00|689.74|687.14|691.55|688.95|691.55|688.95|689.74|687.14|0
1641850800000|2022-01-10 21:40:00|691.33|688.73|690.64|688.04|691.55|688.95|690.64|688.04|0
1641851100000|2022-01-10 21:45:00|691.1|688.5|688.82|686.22|691.32|688.72|688.82|686.22|0
1641851400000|2022-01-10 21:50:00|688.6|686|687.91|685.31|689.73|687.13|687.91|685.31|0
1641851700000|2022-01-10 21:55:00|688.14|685.54|688.93|686.33|688.93|686.33|687.01|684.41|0
1641852000000|2022-01-10 22:00:00|688.9|686.3|689.45|686.85|689.45|686.85|688.37|685.77|0
1641852300000|2022-01-10 22:05:00|689.49|686.89|688.86|686.26|689.49|686.89|688.82|686.22|0
1641852600000|2022-01-10 22:10:00|688.8|686.2|688.79|686.19|688.8|686.2|688.6|686|0
1641852900000|2022-01-10 22:15:00|688.86|686.26|689.55|686.95|689.55|686.95|688.79|686.19|0
1641853200000|2022-01-10 22:20:00|689.58|686.98|689.68|687.08|689.68|687.08|689.54|686.94|0
1641853500000|2022-01-10 22:25:00|689.54|686.94|689.94|687.34|690.4|687.8|689.51|686.91|0
1641853800000|2022-01-10 22:30:00|689.97|687.37|689.8|687.2|689.97|687.37|689.7|687.1|0
1641854100000|2022-01-10 22:35:00|689.74|687.14|689.94|687.34|689.94|687.34|689.74|687.14|0
1641854400000|2022-01-10 22:40:00|689.93|687.33|690.16|687.56|690.16|687.56|689.93|687.33|0
1641854700000|2022-01-10 22:45:00|690.1|687.5|690.29|687.69|690.59|687.99|690.1|687.5|0
1641855000000|2022-01-10 22:50:00|690.39|687.79|690.75|688.15|691.09|688.49|690.29|687.69|0
1641855300000|2022-01-10 22:55:00|690.55|687.95|690.75|688.15|690.75|688.15|689.95|687.35|0
1641855600000|2022-01-10 23:00:00|690.72|688.12|689.7|687.1|690.94|688.34|688.34|685.74|0
1641855900000|2022-01-10 23:05:00|689.92|687.32|688.33|685.73|690.83|688.23|687.2|684.6|0
1641856200000|2022-01-10 23:10:00|688.56|685.96|691.28|688.68|691.74|689.14|688.56|685.96|0
1641856500000|2022-01-10 23:15:00|691.51|688.91|691.51|688.91|691.96|689.36|690.71|688.11|0
1641856800000|2022-01-10 23:20:00|691.73|689.13|694.23|691.63|694.34|691.74|691.73|689.13|0
1641857100000|2022-01-10 23:25:00|693.89|691.29|693.68|691.08|694.36|691.76|692.09|689.49|0
1641857400000|2022-01-10 23:30:00|693.22|690.62|691.86|689.26|693.91|691.31|691.86|689.26|0
1641857700000|2022-01-10 23:35:00|692.08|689.48|691.05|688.45|692.77|690.17|691.05|688.45|0
1641858000000|2022-01-10 23:40:00|690.94|688.34|693.22|690.62|693.67|691.07|690.72|688.12|0
1641858300000|2022-01-10 23:45:00|693.67|691.07|692.08|689.48|693.67|691.07|691.62|689.02|0
1641858600000|2022-01-10 23:50:00|692.19|689.59|691.05|688.45|692.3|689.7|690.94|688.34|0
1641858900000|2022-01-10 23:55:00|690.94|688.34|691.16|688.56|692.07|689.47|690.93|688.33|0
1641859200000|2022-01-11 00:00:00|690.93|688.33|692.98|690.38|693.21|690.61|690.93|688.33|0
1641859500000|2022-01-11 00:05:00|693.21|690.61|692.52|689.92|694.12|691.52|691.61|689.01|0
1641859800000|2022-01-11 00:10:00|692.4|689.8|694.11|691.51|694.57|691.97|692.29|689.69|0
1641860100000|2022-01-11 00:15:00|693.88|691.28|687.52|684.92|693.88|691.28|687.29|684.69|0
1641860400000|2022-01-11 00:20:00|687.29|684.69|684.79|682.19|688.65|686.05|684.56|681.96|0
1641860700000|2022-01-11 00:25:00|685.02|682.42|685.24|682.64|687.51|684.91|685.02|682.42|0
1641861000000|2022-01-11 00:30:00|685.12|682.52|685.46|682.86|685.8|683.2|684.33|681.73|0
1641861300000|2022-01-11 00:35:00|685.12|682.52|688.19|685.59|688.19|685.59|685.01|682.41|0
1641861600000|2022-01-11 00:40:00|688.3|685.7|690.34|687.74|690.46|687.86|687.73|685.13|0
1641861900000|2022-01-11 00:45:00|690.23|687.63|689.77|687.17|691.59|688.99|689.77|687.17|0
1641862200000|2022-01-11 00:50:00|689.66|687.06|691.82|689.22|691.82|689.22|689.09|686.49|0
1641862500000|2022-01-11 00:55:00|691.93|689.33|692.27|689.67|692.95|690.35|691.93|689.33|0
1641862800000|2022-01-11 01:00:00|692.5|689.9|691.13|688.53|692.95|690.35|690.22|687.62|0
1641863100000|2022-01-11 01:05:00|691.24|688.64|690.67|688.07|692.27|689.67|690.67|688.07|0
1641863400000|2022-01-11 01:10:00|690.45|687.85|686.13|683.53|690.67|688.07|685.9|683.3|0
1641863700000|2022-01-11 01:15:00|685.67|683.07|689.08|686.48|689.53|686.93|682.27|679.67|0
1641864000000|2022-01-11 01:20:00|689.3|686.7|687.37|684.77|689.87|687.27|687.26|684.66|0
1641864300000|2022-01-11 01:25:00|688.17|685.57|688.39|685.79|688.85|686.25|687.71|685.11|0
1641864600000|2022-01-11 01:30:00|688.27|685.67|684.98|682.38|689.53|686.93|684.3|681.7|0
1641864900000|2022-01-11 01:35:00|685.21|682.61|687.7|685.1|689.18|686.58|685.21|682.61|0
1641865200000|2022-01-11 01:40:00|687.48|684.88|687.02|684.42|688.16|685.56|686.34|683.74|0
1641865500000|2022-01-11 01:45:00|686.79|684.19|685.76|683.16|687.81|685.21|685.2|682.6|0
1641865800000|2022-01-11 01:50:00|684.86|682.26|682.25|679.65|687.02|684.42|682.02|679.42|0
1641866100000|2022-01-11 01:55:00|682.48|679.88|684.29|681.69|685.2|682.6|682.25|679.65|0
1641866400000|2022-01-11 02:00:00|684.17|681.57|684.06|681.46|684.97|682.37|683.61|681.01|0
1641866700000|2022-01-11 02:05:00|683.72|681.12|688.37|685.77|688.83|686.23|683.72|681.12|0
1641867000000|2022-01-11 02:10:00|688.14|685.54|691.32|688.72|691.55|688.95|688.14|685.54|0
1641867300000|2022-01-11 02:15:00|691.43|688.83|690.87|688.27|691.78|689.18|690.41|687.81|0
1641867600000|2022-01-11 02:20:00|691.09|688.49|693.6|691|693.82|691.22|690.87|688.27|0
1641867900000|2022-01-11 02:25:00|693.37|690.77|692.68|690.08|694.05|691.45|692.68|690.08|0
1641868200000|2022-01-11 02:30:00|692.79|690.19|691.54|688.94|693.37|690.77|691.54|688.94|0
1641868500000|2022-01-11 02:35:00|691.42|688.82|691.54|688.94|691.65|689.05|690.4|687.8|0
1641868800000|2022-01-11 02:40:00|691.42|688.82|690.74|688.14|691.65|689.05|690.28|687.68|0
1641869100000|2022-01-11 02:45:00|690.63|688.03|691.76|689.16|692.9|690.3|690.63|688.03|0
1641869400000|2022-01-11 02:50:00|691.64|689.04|692.9|690.3|693.58|690.98|690.85|688.25|0
1641869700000|2022-01-11 02:55:00|693.01|690.41|693.58|690.98|694.26|691.66|692.9|690.3|0
1641870000000|2022-01-11 03:00:00|693.35|690.75|692.67|690.07|694.03|691.43|692.44|689.84|0
1641870300000|2022-01-11 03:05:00|692.55|689.95|691.98|689.38|693.12|690.52|691.98|689.38|0
1641870600000|2022-01-11 03:10:00|692.44|689.84|691.3|688.7|692.55|689.95|690.84|688.24|0
1641870900000|2022-01-11 03:15:00|691.52|688.92|693.57|690.97|693.57|690.97|691.3|688.7|0
1641871200000|2022-01-11 03:20:00|693.8|691.2|693.57|690.97|694.02|691.42|693.11|690.51|0
1641871500000|2022-01-11 03:25:00|693.79|691.19|692.88|690.28|694.02|691.42|692.76|690.16|0
1641871800000|2022-01-11 03:30:00|692.65|690.05|693.11|690.51|693.56|690.96|692.65|690.05|0
1641872100000|2022-01-11 03:35:00|692.88|690.28|692.42|689.82|693.33|690.73|691.97|689.37|0
1641872400000|2022-01-11 03:40:00|692.53|689.93|692.87|690.27|693.33|690.73|692.19|689.59|0
1641872700000|2022-01-11 03:45:00|692.65|690.05|692.42|689.82|692.65|690.05|691.28|688.68|0
1641873000000|2022-01-11 03:50:00|692.3|689.7|689.23|686.63|692.42|689.82|689.23|686.63|0
1641873300000|2022-01-11 03:55:00|689|686.4|689.91|687.31|690.37|687.77|689|686.4|0
1641873600000|2022-01-11 04:00:00|690.02|687.42|689.68|687.08|690.25|687.65|689.23|686.63|0
1641873900000|2022-01-11 04:05:00|689.79|687.19|688.54|685.94|690.13|687.53|688.54|685.94|0
1641874200000|2022-01-11 04:10:00|687.86|685.26|686.49|683.89|688.31|685.71|686.38|683.78|0
1641874500000|2022-01-11 04:15:00|686.72|684.12|687.85|685.25|688.54|685.94|686.72|684.12|0
1641874800000|2022-01-11 04:20:00|687.63|685.03|686.49|683.89|688.08|685.48|686.26|683.66|0
1641875100000|2022-01-11 04:25:00|686.6|684|686.49|683.89|686.94|684.34|686.26|683.66|0
1641875400000|2022-01-11 04:30:00|686.71|684.11|686.26|683.66|686.71|684.11|686.03|683.43|0
1641875700000|2022-01-11 04:35:00|686.03|683.43|686.94|684.34|686.94|684.34|684.44|681.84|0
1641876000000|2022-01-11 04:40:00|687.16|684.56|688.07|685.47|688.75|686.15|687.16|684.56|0
1641876300000|2022-01-11 04:45:00|687.84|685.24|688.29|685.69|688.3|685.7|687.61|685.01|0
1641876600000|2022-01-11 04:50:00|688.18|685.58|688.29|685.69|688.97|686.37|688.07|685.47|0
1641876900000|2022-01-11 04:55:00|688.07|685.47|687.61|685.01|688.29|685.69|686.93|684.33|0
1641877200000|2022-01-11 05:00:00|687.38|684.78|688.97|686.37|689.65|687.05|686.7|684.1|0
1641877500000|2022-01-11 05:05:00|688.74|686.14|688.06|685.46|690.1|687.5|688.06|685.46|0
1641877800000|2022-01-11 05:10:00|687.6|685|687.03|684.43|687.83|685.23|686.69|684.09|0
1641878100000|2022-01-11 05:15:00|686.69|684.09|686.01|683.41|687.6|685|685.56|682.96|0
1641878400000|2022-01-11 05:20:00|686.34|683.74|685.55|682.95|686.69|684.09|685.55|682.95|0
1641878700000|2022-01-11 05:25:00|685.43|682.83|686.91|684.31|688.5|685.9|685.32|682.72|0
1641879000000|2022-01-11 05:30:00|686.69|684.09|687.25|684.65|688.05|685.45|686.69|684.09|0
1641879300000|2022-01-11 05:35:00|687.93|685.33|686|683.4|688.96|686.36|685.77|683.17|0
1641879600000|2022-01-11 05:40:00|686.11|683.51|686.68|684.08|687.13|684.53|685.77|683.17|0
1641879900000|2022-01-11 05:45:00|686.45|683.85|685.31|682.71|686.56|683.96|685.09|682.49|0
1641880200000|2022-01-11 05:50:00|685.87|683.27|686.32|683.72|687.68|685.08|685.87|683.27|0
1641880500000|2022-01-11 05:55:00|686.66|684.06|687.56|684.96|687.91|685.31|686.43|683.83|0
1641880800000|2022-01-11 06:00:00|687.91|685.31|685.52|682.92|688.81|686.21|684.95|682.35|0
1641881100000|2022-01-11 06:05:00|685.41|682.81|685.18|682.58|686.31|683.71|684.5|681.9|0
1641881400000|2022-01-11 06:10:00|685.06|682.46|686.08|683.48|686.31|683.71|684.27|681.67|0
1641881700000|2022-01-11 06:15:00|685.96|683.36|685.63|683.03|686.31|683.71|685.17|682.57|0
1641882000000|2022-01-11 06:20:00|685.85|683.25|685.4|682.8|686.53|683.93|685.17|682.57|0
1641882300000|2022-01-11 06:25:00|685.51|682.91|683.35|680.75|685.62|683.02|683.35|680.75|0
1641882600000|2022-01-11 06:30:00|683.58|680.98|685.39|682.79|686.07|683.47|683.13|680.53|0
1641882900000|2022-01-11 06:35:00|685.62|683.02|684.26|681.66|686.98|684.38|684.26|681.66|0
1641883200000|2022-01-11 06:40:00|684.48|681.88|682.89|680.29|684.71|682.11|682.89|680.29|0
1641883500000|2022-01-11 06:45:00|683|680.4|683.34|680.74|684.03|681.43|682.66|680.06|0
1641883800000|2022-01-11 06:50:00|683.23|680.63|681.76|679.16|683.34|680.74|680.85|678.25|0
1641884100000|2022-01-11 06:55:00|681.98|679.38|685.15|682.55|685.15|682.55|681.98|679.38|0
1641884400000|2022-01-11 07:00:00|685.83|683.23|683.9|681.3|686.51|683.91|682.99|680.39|0
1641884700000|2022-01-11 07:05:00|684.02|681.42|686.51|683.91|686.51|683.91|683.11|680.51|0
1641885000000|2022-01-11 07:10:00|686.28|683.68|686.28|683.68|686.74|684.14|684.8|682.2|0
1641885300000|2022-01-11 07:15:00|686.39|683.79|689.46|686.86|689.68|687.08|686.28|683.68|0
1641885600000|2022-01-11 07:20:00|689.79|687.19|688.88|686.28|690.37|687.77|688.32|685.72|0
1641885900000|2022-01-11 07:25:00|688.77|686.17|690.59|687.99|691.27|688.67|688.77|686.17|0
1641886200000|2022-01-11 07:30:00|690.93|688.33|691.04|688.44|691.27|688.67|689.22|686.62|0
1641886500000|2022-01-11 07:35:00|690.81|688.21|688.99|686.39|690.81|688.21|688.54|685.94|0
1641886800000|2022-01-11 07:40:00|688.88|686.28|689.45|686.85|690.13|687.53|688.88|686.28|0
1641887100000|2022-01-11 07:45:00|689.67|687.07|690.58|687.98|691.49|688.89|688.31|685.71|0
1641887400000|2022-01-11 07:50:00|690.81|688.21|691.26|688.66|691.71|689.11|689.9|687.3|0
1641887700000|2022-01-11 07:55:00|691.03|688.43|691.48|688.88|692.17|689.57|690.58|687.98|0
1641888000000|2022-01-11 08:00:00|691.94|689.34|693.98|691.38|693.98|691.38|691.03|688.43|0
1641888300000|2022-01-11 08:05:00|693.57|691.57|689.81|687.81|696.87|694.87|689.59|687.59|0
1641888600000|2022-01-11 08:10:00|690.27|688.27|688.45|686.45|690.27|688.27|687.09|685.09|0
1641888900000|2022-01-11 08:15:00|688.68|686.68|687.77|685.77|689.47|687.47|686.63|684.63|0
1641889200000|2022-01-11 08:20:00|687.99|685.99|690.49|688.49|692.54|690.54|687.87|685.87|0
1641889500000|2022-01-11 08:25:00|690.26|688.26|688.21|686.21|690.37|688.37|686.85|684.85|0
1641889800000|2022-01-11 08:30:00|687.08|685.08|682.99|680.99|687.31|685.31|682.77|680.77|0
1641890100000|2022-01-11 08:35:00|683.22|681.22|686.85|684.85|687.53|685.53|683.1|681.1|0
1641890400000|2022-01-11 08:40:00|687.3|685.3|690.25|688.25|690.94|688.94|686.62|684.62|0
1641890700000|2022-01-11 08:45:00|690.48|688.48|690.7|688.7|691.84|689.84|688.66|686.66|0
1641891000000|2022-01-11 08:50:00|690.48|688.48|690.7|688.7|692.07|690.07|689.11|687.11|0
1641891300000|2022-01-11 08:55:00|690.93|688.93|692.52|690.52|692.75|690.75|689.11|687.11|0
1641891600000|2022-01-11 09:00:00|692.75|690.75|695.48|693.48|696.16|694.16|692.29|690.29|0
1641891900000|2022-01-11 09:05:00|695.7|693.7|695.58|693.58|696.16|694.16|693.88|691.88|0
1641892200000|2022-01-11 09:10:00|695.7|693.7|698.43|696.43|698.89|696.89|694.22|692.22|0
1641892500000|2022-01-11 09:15:00|697.98|695.98|701.4|699.4|701.85|699.85|697.07|695.07|0
1641892800000|2022-01-11 09:20:00|701.62|699.62|704.13|702.13|704.82|702.82|700.71|698.71|0
1641893100000|2022-01-11 09:25:00|703.91|701.91|704.01|702.01|704.82|702.82|702.99|700.99|0
1641893400000|2022-01-11 09:30:00|704.13|702.13|706.41|704.41|707.56|705.56|704.13|702.13|0
1641893700000|2022-01-11 09:35:00|706.19|704.19|708.45|706.45|709.63|707.63|705.73|703.73|0
1641894000000|2022-01-11 09:40:00|708.22|706.22|708.91|706.91|709.13|707.13|707.31|705.31|0
1641894300000|2022-01-11 09:45:00|708.68|706.68|710.38|708.38|710.96|708.96|707.99|705.99|0
1641894600000|2022-01-11 09:50:00|710.27|708.27|709.81|707.81|710.73|708.73|709.36|707.36|0
1641894900000|2022-01-11 09:55:00|710.04|708.04|707.32|705.32|710.04|708.04|706.63|704.63|0
1641895200000|2022-01-11 10:00:00|707.78|705.78|709.37|707.37|709.37|707.37|706.17|704.17|0
1641895500000|2022-01-11 10:05:00|709.15|707.15|709.14|707.14|711.66|709.66|708.69|706.69|0
1641895800000|2022-01-11 10:10:00|708.69|706.69|707.88|705.88|709.02|707.02|706.96|704.96|0
1641896100000|2022-01-11 10:15:00|707.77|705.77|707.77|705.77|708.23|706.23|706.4|704.4|0
1641896400000|2022-01-11 10:20:00|707.99|705.99|706.27|704.27|708.22|706.22|704.79|702.79|0
1641896700000|2022-01-11 10:25:00|706.39|704.39|704.79|702.79|707.42|705.42|704.79|702.79|0
1641897000000|2022-01-11 10:30:00|704.9|702.9|705.7|703.7|706.16|704.16|704.79|702.79|0
1641897300000|2022-01-11 10:35:00|705.58|703.58|706.39|704.39|707.53|705.53|705.47|703.47|0
1641897600000|2022-01-11 10:40:00|706.16|704.16|707.41|705.41|707.76|705.76|706.04|704.04|0
1641897900000|2022-01-11 10:45:00|707.53|705.53|707.86|705.86|708.67|706.67|707.07|705.07|0
1641898200000|2022-01-11 10:50:00|707.98|705.98|707.98|705.98|707.98|705.98|705.92|703.92|0
1641898500000|2022-01-11 10:55:00|708.21|706.21|705.92|703.92|708.21|706.21|705.46|703.46|0
1641898800000|2022-01-11 11:00:00|706.15|704.15|702.49|700.49|706.15|704.15|702.49|700.49|0
1641899100000|2022-01-11 11:05:00|702.72|700.72|702.49|700.49|703.17|701.17|700.21|698.21|0
1641899400000|2022-01-11 11:10:00|702.72|700.72|701.12|699.12|703.4|701.4|700.89|698.89|0
1641899700000|2022-01-11 11:15:00|701.34|699.34|701.8|699.8|702.94|700.94|701.11|699.11|0
1641900000000|2022-01-11 11:20:00|702.03|700.03|702.25|700.25|702.25|700.25|701.11|699.11|0
1641900300000|2022-01-11 11:25:00|702.02|700.02|700.88|698.88|702.25|700.25|700.65|698.65|0
1641900600000|2022-01-11 11:30:00|701.11|699.11|702.93|700.93|703.62|701.62|700.65|698.65|0
1641900900000|2022-01-11 11:35:00|703.04|701.04|704.07|702.07|704.3|702.3|702.36|700.36|0
1641901200000|2022-01-11 11:40:00|703.62|701.62|704.53|702.53|704.53|702.53|703.62|701.62|0
1641901500000|2022-01-11 11:45:00|704.07|702.07|703.84|701.84|704.75|702.75|703.84|701.84|0
1641901800000|2022-01-11 11:50:00|703.72|701.72|705.89|703.89|706.12|704.12|703.61|701.61|0
1641902100000|2022-01-11 11:55:00|705.66|703.66|701.55|699.55|705.89|703.89|701.55|699.55|0
1641902400000|2022-01-11 12:00:00|700.64|698.64|702.23|700.23|702.92|700.92|700.18|698.18|0
1641902700000|2022-01-11 12:05:00|702.46|700.46|702.69|700.69|703.83|701.83|701.78|699.78|0
1641903000000|2022-01-11 12:10:00|702.46|700.46|702.23|700.23|703.37|701.37|700.86|698.86|0
1641903300000|2022-01-11 12:15:00|702|700|701.08|699.08|702.68|700.68|700.86|698.86|0
1641903600000|2022-01-11 12:20:00|701.31|699.31|702.22|700.22|702.91|700.91|701.31|699.31|0
1641903900000|2022-01-11 12:25:00|702.45|700.45|702.68|700.68|702.68|700.68|701.31|699.31|0
1641904200000|2022-01-11 12:30:00|702.91|700.91|701.76|699.76|702.91|700.91|700.62|698.62|0
1641904500000|2022-01-11 12:35:00|702.22|700.22|701.99|699.99|702.68|700.68|701.3|699.3|0
1641904800000|2022-01-11 12:40:00|701.76|699.76|701.41|699.41|702.44|700.44|701.3|699.3|0
1641905100000|2022-01-11 12:45:00|701.3|699.3|699.25|697.25|701.53|699.53|698.33|696.33|0
1641905400000|2022-01-11 12:50:00|699.47|697.47|699.01|697.01|701.07|699.07|699.01|697.01|0
1641905700000|2022-01-11 12:55:00|698.79|696.79|695.37|693.37|699.7|697.7|694.91|692.91|0
1641906000000|2022-01-11 13:00:00|695.82|693.82|697.64|695.64|698.78|696.78|693.88|691.88|0
1641906300000|2022-01-11 13:05:00|697.41|695.41|698.1|696.1|699.46|697.46|697.19|695.19|0
1641906600000|2022-01-11 13:10:00|697.87|695.87|697.18|695.18|698.32|696.32|696.5|694.5|0
1641906900000|2022-01-11 13:15:00|697.41|695.41|698.09|696.09|698.32|696.32|697.41|695.41|0
1641907200000|2022-01-11 13:20:00|697.86|695.86|697.18|695.18|697.86|695.86|696.49|694.49|0
1641907500000|2022-01-11 13:25:00|697.4|695.4|696.03|694.03|698.32|696.32|695.81|693.81|0
1641907800000|2022-01-11 13:30:00|696.14|694.14|697.86|695.86|699.22|697.22|696.03|694.03|0
1641908100000|2022-01-11 13:35:00|697.63|695.63|692.61|690.61|697.63|695.63|691.93|689.93|0
1641908400000|2022-01-11 13:40:00|692.84|690.84|690.11|688.11|693.07|691.07|688.52|686.52|0
1641908700000|2022-01-11 13:45:00|689.88|687.88|692.61|690.61|693.98|691.98|689.88|687.88|0
1641909000000|2022-01-11 13:50:00|692.38|690.38|688.39|686.39|692.38|690.38|687.6|685.6|0
1641909300000|2022-01-11 13:55:00|688.51|686.51|687.83|685.83|689.42|687.42|687.37|685.37|0
1641909600000|2022-01-11 14:00:00|687.6|685.6|684.65|682.65|688.06|686.06|684.42|682.42|0
1641909900000|2022-01-11 14:05:00|684.76|682.76|686.69|684.69|686.69|684.69|683.97|681.97|0
1641910200000|2022-01-11 14:10:00|686.23|684.23|686.46|684.46|686.91|684.91|684.52|682.52|0
1641910500000|2022-01-11 14:15:00|686.11|684.11|684.64|682.64|686.46|684.46|683.51|681.51|0
1641910800000|2022-01-11 14:20:00|684.52|682.52|686.91|684.91|686.91|684.91|684.41|682.41|0
1641911100000|2022-01-11 14:25:00|687.14|685.14|685.54|683.54|688.04|686.04|684.86|682.86|0
1641911400000|2022-01-11 14:30:00|685.77|683.77|674.54|672.54|686.45|684.45|673.64|671.64|0
1641911700000|2022-01-11 14:35:00|674.77|672.77|673.19|671.19|679.97|677.97|672.96|670.96|0
1641912000000|2022-01-11 14:40:00|673.41|671.41|665.65|663.65|673.41|671.41|659.59|657.59|0
1641912300000|2022-01-11 14:45:00|665.43|663.43|662.95|660.95|667.23|665.23|659.81|657.81|0
1641912600000|2022-01-11 14:50:00|661.83|659.83|663.4|661.4|672.86|670.86|659.81|657.81|0
1641912900000|2022-01-11 14:55:00|662.72|660.72|664.3|662.3|667.45|665.45|657.79|655.79|0
1641913200000|2022-01-11 15:00:00|664.75|662.75|675.79|673.79|676.46|674.46|662.72|660.72|0
1641913500000|2022-01-11 15:05:00|676.01|674.01|674.19|672.19|680.4|678.4|673.51|671.51|0
1641913800000|2022-01-11 15:10:00|673.96|671.96|673.96|671.96|679.39|677.39|673.96|671.96|0
1641914100000|2022-01-11 15:15:00|675.09|673.09|677.12|675.12|678.48|676.48|670.12|668.12|0
1641914400000|2022-01-11 15:20:00|675.76|673.76|673.5|671.5|679.38|677.38|673.5|671.5|0
1641914700000|2022-01-11 15:25:00|674.63|672.63|675.31|673.31|677.8|675.8|671.02|669.02|0
1641915000000|2022-01-11 15:30:00|675.53|673.53|668.53|666.53|683.23|681.23|668.31|666.31|0
1641915300000|2022-01-11 15:35:00|669.21|667.21|669.66|667.66|671.91|669.91|667.18|665.18|0
1641915600000|2022-01-11 15:40:00|669.43|667.43|661.35|659.35|669.43|667.43|658.97|656.97|0
1641915900000|2022-01-11 15:45:00|660.22|658.22|663.99|661.99|669.23|667.23|660.22|658.22|0
1641916200000|2022-01-11 15:50:00|663.31|661.31|666.01|664.01|666.69|664.69|660.62|658.62|0
1641916500000|2022-01-11 15:55:00|666.69|664.69|669.16|667.16|670.52|668.52|664.43|662.43|0
1641916800000|2022-01-11 16:00:00|669.39|667.39|678.42|676.42|681.36|679.36|668.71|666.71|0
1641917100000|2022-01-11 16:05:00|678.2|676.2|677.1|675.1|683.21|681.21|676.87|674.87|0
1641917400000|2022-01-11 16:10:00|678|676|687.29|685.29|688.66|686.66|678|676|0
1641917700000|2022-01-11 16:15:00|687.52|685.52|696.16|694.16|697.53|695.53|686.39|684.39|0
1641918000000|2022-01-11 16:20:00|696.85|694.85|695.25|693.25|699.35|697.35|691.61|689.61|0
1641918300000|2022-01-11 16:25:00|695.48|693.48|696.65|694.65|698.57|696.57|693.92|691.92|0
1641918600000|2022-01-11 16:30:00|696.88|694.88|695.05|693.05|696.88|694.88|693.69|691.69|0
1641918900000|2022-01-11 16:35:00|695.74|693.74|702.36|700.36|703.05|701.05|695.74|693.74|0
1641919200000|2022-01-11 16:40:00|702.59|700.59|706.48|704.48|710.38|708.38|702.14|700.14|0
1641919500000|2022-01-11 16:45:00|706.71|704.71|699.88|697.88|707.28|705.28|698.97|696.97|0
1641919800000|2022-01-11 16:50:00|700.57|698.57|704.01|702.01|705.61|703.61|700.57|698.57|0
1641920100000|2022-01-11 16:55:00|704.24|702.24|705.38|703.38|705.61|703.61|702.4|700.4|0
1641920400000|2022-01-11 17:00:00|705.84|703.84|706.71|704.71|706.99|704.99|703.54|701.54|0
1641920700000|2022-01-11 17:05:00|707.17|705.17|707.4|705.4|707.63|705.63|704.88|702.88|0
1641921000000|2022-01-11 17:10:00|707.63|705.63|708.09|706.09|708.09|706.09|704.99|702.99|0
1641921300000|2022-01-11 17:15:00|707.86|705.86|706.94|704.94|709|707|704.64|702.64|0
1641921600000|2022-01-11 17:20:00|707.17|705.17|706.02|704.02|707.62|705.62|705.1|703.1|0
1641921900000|2022-01-11 17:25:00|706.25|704.25|698.91|696.91|706.25|704.25|697.54|695.54|0
1641922200000|2022-01-11 17:30:00|699.14|697.14|700.74|698.74|703.03|701.03|697.77|695.77|0
1641922500000|2022-01-11 17:35:00|700.97|698.97|702.34|700.34|704.63|702.63|700.28|698.28|0
1641922800000|2022-01-11 17:40:00|702.57|700.57|704.86|702.86|705.09|703.09|701.65|699.65|0
1641923100000|2022-01-11 17:45:00|704.63|702.63|703.71|701.71|705.32|703.32|703.25|701.25|0
1641923400000|2022-01-11 17:50:00|704.17|702.17|707.84|705.84|707.84|705.84|703.48|701.48|0
1641923700000|2022-01-11 17:55:00|707.61|705.61|707.38|705.38|708.3|706.3|705.54|703.54|0
1641924000000|2022-01-11 18:00:00|707.15|705.15|705.08|703.08|707.15|705.15|702.1|700.1|0
1641924300000|2022-01-11 18:05:00|705.31|703.31|702.1|700.1|705.31|703.31|700.5|698.5|0
1641924600000|2022-01-11 18:10:00|702.33|700.33|705.99|703.99|706.68|704.68|702.33|700.33|0
1641924900000|2022-01-11 18:15:00|705.76|703.76|709.44|707.44|709.44|707.44|705.54|703.54|0
1641925200000|2022-01-11 18:20:00|709.21|707.21|712.29|710.29|712.29|710.29|709.21|707.21|0
1641925500000|2022-01-11 18:25:00|712.06|710.06|709.53|707.53|712.06|710.06|709.3|707.3|0
1641925800000|2022-01-11 18:30:00|709.76|707.76|710.44|708.44|711.37|709.37|708.83|706.83|0
1641926100000|2022-01-11 18:35:00|710.67|708.67|710.9|708.9|711.36|709.36|709.75|707.75|0
1641926400000|2022-01-11 18:40:00|711.13|709.13|711.13|709.13|711.82|709.82|710.21|708.21|0
1641926700000|2022-01-11 18:45:00|711.36|709.36|710.44|708.44|714.12|712.12|709.98|707.98|0
1641927000000|2022-01-11 18:50:00|710.67|708.67|711.7|709.7|712.51|710.51|710.67|708.67|0
1641927300000|2022-01-11 18:55:00|712.05|710.05|713.43|711.43|713.66|711.66|711.59|709.59|0
1641927600000|2022-01-11 19:00:00|713.2|711.2|711.12|709.12|713.66|711.66|710.43|708.43|0
1641927900000|2022-01-11 19:05:00|711.35|709.35|708.13|706.13|712.04|710.04|706.52|704.52|0
1641928200000|2022-01-11 19:10:00|708.59|706.59|709.62|707.62|710.2|708.2|707.44|705.44|0
1641928500000|2022-01-11 19:15:00|709.51|707.51|710.88|708.88|711.12|709.12|708.82|706.82|0
1641928800000|2022-01-11 19:20:00|710.65|708.65|710.88|708.88|711.11|709.11|708.81|706.81|0
1641929100000|2022-01-11 19:25:00|711.11|709.11|712.49|710.49|712.72|710.72|709.96|707.96|0
1641929400000|2022-01-11 19:30:00|712.26|710.26|711.11|709.11|712.26|710.26|709.5|707.5|0
1641929700000|2022-01-11 19:35:00|710.88|708.88|714.33|712.33|715.02|713.02|709.73|707.73|0
1641930000000|2022-01-11 19:40:00|714.1|712.1|715.25|713.25|715.48|713.48|713.64|711.64|0
1641930300000|2022-01-11 19:45:00|715.48|713.48|717.43|715.43|717.79|715.79|715.25|713.25|0
1641930600000|2022-01-11 19:50:00|717.32|715.32|718.24|716.24|718.94|716.94|715.94|713.94|0
1641930900000|2022-01-11 19:55:00|718.48|716.48|717.32|715.32|721.71|719.71|717.09|715.09|0
1641931200000|2022-01-11 20:00:00|717.55|715.55|719.62|717.62|720.55|718.55|717.32|715.32|0
1641931500000|2022-01-11 20:05:00|719.86|717.86|722.16|720.16|724.01|722.01|719.62|717.62|0
1641931800000|2022-01-11 20:10:00|721.93|719.93|721.7|719.7|722.16|720.16|719.62|717.62|0
1641932100000|2022-01-11 20:15:00|721.93|719.93|721|719|723.78|721.78|720.54|718.54|0
1641932400000|2022-01-11 20:20:00|721.23|719.23|721.59|719.59|724.13|722.13|721|719|0
1641932700000|2022-01-11 20:25:00|721.82|719.82|722.74|720.74|723.89|721.89|720.43|718.43|0
1641933000000|2022-01-11 20:30:00|722.51|720.51|721.58|719.58|725.05|723.05|721.12|719.12|0
1641933300000|2022-01-11 20:35:00|721.82|719.82|719.87|717.87|723.55|721.55|719.87|717.87|0
1641933600000|2022-01-11 20:40:00|719.64|717.64|721.7|719.7|721.93|719.93|718.48|716.48|0
1641933900000|2022-01-11 20:45:00|721.47|719.47|720.78|718.78|722.62|720.62|720.32|718.32|0
1641934200000|2022-01-11 20:50:00|720.55|718.55|719.63|717.63|720.55|718.55|715.72|713.72|0
1641934500000|2022-01-11 20:55:00|719.86|717.86|727.23|725.23|727.69|725.69|719.86|717.86|0
1641934800000|2022-01-11 21:00:00|727|725|727.23|725.23|728.84|726.84|726.76|724.76|0
1641935100000|2022-01-11 21:05:00|727.46|725.46|726.99|724.99|727.92|725.92|726.53|724.53|0
1641935400000|2022-01-11 21:10:00|726.76|724.76|726.3|724.3|726.99|724.99|725.61|723.61|0
1641935700000|2022-01-11 21:15:00|725.91|723.31|725.91|723.31|726.6|724|725.67|723.07|0
1641936000000|2022-01-11 21:20:00|725.9|723.3|725.9|723.3|726.83|724.23|725.9|723.3|0
1641936300000|2022-01-11 21:25:00|725.67|723.07|726.13|723.53|726.13|723.53|725.67|723.07|0
1641936600000|2022-01-11 21:30:00|726.36|723.76|726.36|723.76|726.36|723.76|726.13|723.53|0
1641936900000|2022-01-11 21:35:00|726.47|723.87|726.59|723.99|726.59|723.99|726.36|723.76|0
1641937200000|2022-01-11 21:40:00|726.36|723.76|727.28|724.68|727.28|724.68|726.36|723.76|0
1641937500000|2022-01-11 21:45:00|727.05|724.45|726.35|723.75|727.51|724.91|726.35|723.75|0
1641937800000|2022-01-11 21:50:00|726.58|723.98|726.35|723.75|726.81|724.21|726.35|723.75|0
1641938100000|2022-01-11 21:55:00|726.58|723.98|726.23|723.63|726.58|723.98|726.23|723.63|0
1641938400000|2022-01-11 22:00:00|726.4|723.8|726.2|723.6|726.67|724.07|726.2|723.6|0
1641938700000|2022-01-11 22:05:00|726.1|723.5|726.22|723.62|726.36|723.76|725.79|723.19|0
1641939000000|2022-01-11 22:10:00|725.99|723.39|726.09|723.49|726.09|723.49|725.99|723.39|0
1641939300000|2022-01-11 22:15:00|726.06|723.46|726.6|724|726.93|724.33|726.02|723.42|0
1641939600000|2022-01-11 22:20:00|726.56|723.96|726.56|723.96|726.56|723.96|726.5|723.9|0
1641939900000|2022-01-11 22:25:00|726.52|723.92|726.86|724.26|726.89|724.29|726.52|723.92|0
1641940200000|2022-01-11 22:30:00|727.13|724.53|726.69|724.09|727.13|724.53|726.66|724.06|0
1641940500000|2022-01-11 22:35:00|726.72|724.12|726.65|724.05|726.72|724.12|726.65|724.05|0
1641940800000|2022-01-11 22:40:00|726.62|724.02|726.62|724.02|726.62|724.02|726.59|723.99|0
1641941100000|2022-01-11 22:45:00|726.61|724.01|726.61|724.01|726.61|724.01|726.61|724.01|0
1641941400000|2022-01-11 22:50:00|726.65|724.05|726.61|724.01|726.65|724.05|726.61|724.01|0
1641941700000|2022-01-11 22:55:00|726.44|723.84|726.61|724.01|726.78|724.18|726.44|723.84|0
1641942000000|2022-01-11 23:00:00|726.89|724.29|727.7|725.1|727.71|725.11|725.74|723.14|0
1641942300000|2022-01-11 23:05:00|727.47|724.87|727.58|724.98|729.09|726.49|727.24|724.64|0
1641942600000|2022-01-11 23:10:00|727.7|725.1|726.78|724.18|727.93|725.33|726.55|723.95|0
1641942900000|2022-01-11 23:15:00|726.89|724.29|725.85|723.25|727.01|724.41|725.39|722.79|0
1641943200000|2022-01-11 23:20:00|725.96|723.36|725.62|723.02|726.31|723.71|725.16|722.56|0
1641943500000|2022-01-11 23:25:00|725.39|722.79|725.62|723.02|725.85|723.25|725.39|722.79|0
1641943800000|2022-01-11 23:30:00|725.73|723.13|726.54|723.94|726.54|723.94|725.73|723.13|0
1641944100000|2022-01-11 23:35:00|726.31|723.71|725.38|722.78|726.54|723.94|724.92|722.32|0
1641944400000|2022-01-11 23:40:00|725.61|723.01|726.3|723.7|726.77|724.17|725.15|722.55|0
1641944700000|2022-01-11 23:45:00|726.07|723.47|725.38|722.78|726.76|724.16|724.92|722.32|0
1641945000000|2022-01-11 23:50:00|725.26|722.66|725.38|722.78|725.61|723.01|724.92|722.32|0
1641945300000|2022-01-11 23:55:00|725.26|722.66|725.84|723.24|726.3|723.7|725.03|722.43|0
1641945600000|2022-01-12 00:00:00|725.61|723.01|725.48|722.88|726.53|723.93|725.14|722.54|0
1641945900000|2022-01-12 00:05:00|725.6|723|726.29|723.69|726.76|724.16|725.37|722.77|0
1641946200000|2022-01-12 00:10:00|726.06|723.46|725.83|723.23|726.06|723.46|725.14|722.54|0
1641946500000|2022-01-12 00:15:00|726.06|723.46|726.75|724.15|727.44|724.84|726.06|723.46|0
1641946800000|2022-01-12 00:20:00|726.98|724.38|728.01|725.41|728.36|725.76|726.52|723.92|0
1641947100000|2022-01-12 00:25:00|727.9|725.3|729.05|726.45|729.75|727.15|727.9|725.3|0
1641947400000|2022-01-12 00:30:00|729.51|726.91|729.74|727.14|730.9|728.3|729.05|726.45|0
1641947700000|2022-01-12 00:35:00|729.97|727.37|729.74|727.14|730.67|728.07|729.28|726.68|0
1641948000000|2022-01-12 00:40:00|729.97|727.37|729.74|727.14|730.89|728.29|729.74|727.14|0
1641948300000|2022-01-12 00:45:00|729.51|726.91|729.74|727.14|729.97|727.37|729.16|726.56|0
1641948600000|2022-01-12 00:50:00|729.51|726.91|728.92|726.32|729.74|727.14|728.81|726.21|0
1641948900000|2022-01-12 00:55:00|728.81|726.21|728.12|725.52|729.04|726.44|728.12|725.52|0
1641949200000|2022-01-12 01:00:00|727.89|725.29|727.65|725.05|728.35|725.75|726.96|724.36|0
1641949500000|2022-01-12 01:05:00|727.88|725.28|727.88|725.28|728.34|725.74|726.96|724.36|0
1641949800000|2022-01-12 01:10:00|728.11|725.51|727.19|724.59|728.57|725.97|726.73|724.13|0
1641950100000|2022-01-12 01:15:00|726.96|724.36|724.88|722.28|726.96|724.36|724.88|722.28|0
1641950400000|2022-01-12 01:20:00|724.76|722.16|725.57|722.97|725.8|723.2|724.76|722.16|0
1641950700000|2022-01-12 01:25:00|725.34|722.74|725.68|723.08|726.03|723.43|725.34|722.74|0
1641951000000|2022-01-12 01:30:00|725.8|723.2|725.1|722.5|726.37|723.77|725.1|722.5|0
1641951300000|2022-01-12 01:35:00|725.21|722.61|726.02|723.42|726.25|723.65|725.1|722.5|0
1641951600000|2022-01-12 01:40:00|726.13|723.53|724.75|722.15|727.41|724.81|724.64|722.04|0
1641951900000|2022-01-12 01:45:00|724.64|722.04|723.02|720.42|725.56|722.96|721.64|719.04|0
1641952200000|2022-01-12 01:50:00|723.25|720.65|723.59|720.99|723.94|721.34|722.56|719.96|0
1641952500000|2022-01-12 01:55:00|723.48|720.88|724.86|722.26|725.32|722.72|723.02|720.42|0
1641952800000|2022-01-12 02:00:00|725.09|722.49|728.32|725.72|728.32|725.72|724.86|722.26|0
1641953100000|2022-01-12 02:05:00|728.55|725.95|726.7|724.1|728.55|725.95|726.58|723.98|0
1641953400000|2022-01-12 02:10:00|726.93|724.33|727.39|724.79|727.85|725.25|726.35|723.75|0
1641953700000|2022-01-12 02:15:00|727.16|724.56|728.08|725.48|728.08|725.48|726.93|724.33|0
1641954000000|2022-01-12 02:20:00|728.19|725.59|729|726.4|729|726.4|728.08|725.48|0
1641954300000|2022-01-12 02:25:00|728.77|726.17|729|726.4|729.23|726.63|728.31|725.71|0
1641954600000|2022-01-12 02:30:00|729.23|726.63|728.31|725.71|729.23|726.63|727.38|724.78|0
1641954900000|2022-01-12 02:35:00|728.08|725.48|728.07|725.47|728.54|725.94|727.84|725.24|0
1641955200000|2022-01-12 02:40:00|727.95|725.35|727.61|725.01|728.3|725.7|727.61|725.01|0
1641955500000|2022-01-12 02:45:00|727.84|725.24|727.61|725.01|727.84|725.24|727.15|724.55|0
1641955800000|2022-01-12 02:50:00|727.49|724.89|727.72|725.12|727.84|725.24|726.68|724.08|0
1641956100000|2022-01-12 02:55:00|727.84|725.24|728.3|725.7|728.76|726.16|727.72|725.12|0
1641956400000|2022-01-12 03:00:00|728.06|725.46|728.52|725.92|728.99|726.39|728.06|725.46|0
1641956700000|2022-01-12 03:05:00|728.63|726.03|728.75|726.15|728.99|726.39|728.29|725.69|0
1641957000000|2022-01-12 03:10:00|728.52|725.92|728.06|725.46|728.98|726.38|728.06|725.46|0
1641957300000|2022-01-12 03:15:00|727.94|725.34|728.52|725.92|728.75|726.15|727.94|725.34|0
1641957600000|2022-01-12 03:20:00|728.75|726.15|728.4|725.8|728.98|726.38|728.05|725.45|0
1641957900000|2022-01-12 03:25:00|728.28|725.68|728.51|725.91|729.21|726.61|728.28|725.68|0
1641958200000|2022-01-12 03:30:00|728.86|726.26|729.43|726.83|730.13|727.53|728.86|726.26|0
1641958500000|2022-01-12 03:35:00|729.55|726.95|729.66|727.06|730.36|727.76|729.2|726.6|0
1641958800000|2022-01-12 03:40:00|729.89|727.29|729.2|726.6|729.89|727.29|729.2|726.6|0
1641959100000|2022-01-12 03:45:00|729.31|726.71|728.97|726.37|729.43|726.83|728.74|726.14|0
1641959400000|2022-01-12 03:50:00|729.2|726.6|729.89|727.29|729.89|727.29|729.2|726.6|0
1641959700000|2022-01-12 03:55:00|730.12|727.52|730.12|727.52|730.12|727.52|729.66|727.06|0
1641960000000|2022-01-12 04:00:00|730.35|727.75|730.69|728.09|730.81|728.21|729.88|727.28|0
1641960300000|2022-01-12 04:05:00|730.81|728.21|730.81|728.21|730.81|728.21|730.34|727.74|0
1641960600000|2022-01-12 04:10:00|730.57|727.97|730.57|727.97|730.8|728.2|730.34|727.74|0
1641960900000|2022-01-12 04:15:00|730.34|727.74|730.11|727.51|730.34|727.74|729.88|727.28|0
1641961200000|2022-01-12 04:20:00|729.99|727.39|729.64|727.04|730.11|727.51|729.64|727.04|0
1641961500000|2022-01-12 04:25:00|729.41|726.81|729.41|726.81|729.41|726.81|728.95|726.35|0
1641961800000|2022-01-12 04:30:00|729.18|726.58|729.18|726.58|729.64|727.04|729.18|726.58|0
1641962100000|2022-01-12 04:35:00|729.41|726.81|729.18|726.58|729.41|726.81|728.95|726.35|0
1641962400000|2022-01-12 04:40:00|729.41|726.81|730.1|727.5|730.33|727.73|729.41|726.81|0
1641962700000|2022-01-12 04:45:00|730.33|727.73|729.86|727.26|730.33|727.73|729.86|727.26|0
1641963000000|2022-01-12 04:50:00|729.63|727.03|729.63|727.03|730.33|727.73|729.63|727.03|0
1641963300000|2022-01-12 04:55:00|729.74|727.14|729.86|727.26|730.09|727.49|729.4|726.8|0
1641963600000|2022-01-12 05:00:00|730.09|727.49|730.32|727.72|730.55|727.95|729.74|727.14|0
1641963900000|2022-01-12 05:05:00|730.55|727.95|730.55|727.95|730.78|728.18|730.09|727.49|0
1641964200000|2022-01-12 05:10:00|730.78|728.18|731.01|728.41|731.93|729.33|730.78|728.18|0
1641964500000|2022-01-12 05:15:00|730.78|728.18|730.08|727.48|731.01|728.41|730.08|727.48|0
1641964800000|2022-01-12 05:20:00|730.31|727.71|730.77|728.17|731|728.4|730.31|727.71|0
1641965100000|2022-01-12 05:25:00|731|728.4|731|728.4|731|728.4|730.08|727.48|0
1641965400000|2022-01-12 05:30:00|731.23|728.63|730.54|727.94|731.23|728.63|730.54|727.94|0
1641965700000|2022-01-12 05:35:00|730.77|728.17|732.26|729.66|732.85|730.25|730.77|728.17|0
1641966000000|2022-01-12 05:40:00|732.38|729.78|734|731.4|734|731.4|732.38|729.78|0
1641966300000|2022-01-12 05:45:00|734.23|731.63|734.46|731.86|734.46|731.86|733.31|730.71|0
1641966600000|2022-01-12 05:50:00|734.23|731.63|735.15|732.55|735.85|733.25|734|731.4|0
1641966900000|2022-01-12 05:55:00|734.87|732.27|736.26|733.66|736.49|733.89|734.64|732.04|0
1641967200000|2022-01-12 06:00:00|736.03|733.43|739.04|736.44|739.04|736.44|735.91|733.31|0
1641967500000|2022-01-12 06:05:00|738.8|736.2|737.18|734.58|738.8|736.2|736.72|734.12|0
1641967800000|2022-01-12 06:10:00|737.29|734.69|736.95|734.35|737.64|735.04|736.48|733.88|0
1641968100000|2022-01-12 06:15:00|736.83|734.23|734.63|732.03|736.95|734.35|734.63|732.03|0
1641968400000|2022-01-12 06:20:00|734.74|732.14|734.86|732.26|735.32|732.72|734.4|731.8|0
1641968700000|2022-01-12 06:25:00|734.63|732.03|734.16|731.56|735.32|732.72|733.47|730.87|0
1641969000000|2022-01-12 06:30:00|734.04|731.44|734.62|732.02|734.62|732.02|733.7|731.1|0
1641969300000|2022-01-12 06:35:00|734.39|731.79|734.5|731.9|734.62|732.02|733.81|731.21|0
1641969600000|2022-01-12 06:40:00|734.39|731.79|735.08|732.48|735.42|732.82|734.16|731.56|0
1641969900000|2022-01-12 06:45:00|735.31|732.71|734.15|731.55|735.31|732.71|734.15|731.55|0
1641970200000|2022-01-12 06:50:00|733.92|731.32|733.23|730.63|734.15|731.55|733|730.4|0
1641970500000|2022-01-12 06:55:00|733.34|730.74|732.64|730.04|733.34|730.74|732.53|729.93|0
1641970800000|2022-01-12 07:00:00|731.6|729|731.83|729.23|732.07|729.47|730.45|727.85|0
1641971100000|2022-01-12 07:05:00|731.71|729.11|731.48|728.88|732.76|730.16|731.37|728.77|0
1641971400000|2022-01-12 07:10:00|731.37|728.77|731.94|729.34|732.4|729.8|730.91|728.31|0
1641971700000|2022-01-12 07:15:00|731.83|729.23|733.22|730.62|733.22|730.62|731.83|729.23|0
1641972000000|2022-01-12 07:20:00|733.45|730.85|732.98|730.38|734.14|731.54|732.75|730.15|0
1641972300000|2022-01-12 07:25:00|733.21|730.61|731.59|728.99|733.21|730.61|730.44|727.84|0
1641972600000|2022-01-12 07:30:00|731.47|728.87|733.67|731.07|734.14|731.54|731.47|728.87|0
1641972900000|2022-01-12 07:35:00|733.55|730.95|735.64|733.04|736.1|733.5|732.86|730.26|0
1641973200000|2022-01-12 07:40:00|735.41|732.81|735.29|732.69|735.64|733.04|734.02|731.42|0
1641973500000|2022-01-12 07:45:00|735.41|732.81|735.17|732.57|735.87|733.27|734.48|731.88|0
1641973800000|2022-01-12 07:50:00|735.29|732.69|732.4|729.8|735.64|733.04|732.4|729.8|0
1641974100000|2022-01-12 07:55:00|732.51|729.91|732.16|729.56|732.63|730.03|731.01|728.41|0
1641974400000|2022-01-12 08:00:00|732.39|729.79|731.24|728.64|733.55|730.95|730.31|727.71|0
1641974700000|2022-01-12 08:05:00|730.24|728.24|730.47|728.47|731.17|729.17|729.09|727.09|0
1641975000000|2022-01-12 08:10:00|730.24|728.24|730.01|728.01|732.09|730.09|729.78|727.78|0
1641975300000|2022-01-12 08:15:00|730.24|728.24|728.39|726.39|730.47|728.47|727.47|725.47|0
1641975600000|2022-01-12 08:20:00|728.62|726.62|729.31|727.31|731.16|729.16|727.7|725.7|0
1641975900000|2022-01-12 08:25:00|729.08|727.08|723.19|721.19|729.19|727.19|723.08|721.08|0
1641976200000|2022-01-12 08:30:00|723.31|721.31|723.07|721.07|724.92|722.92|722.15|720.15|0
1641976500000|2022-01-12 08:35:00|722.84|720.84|721.46|719.46|723.53|721.53|719.15|717.15|0
1641976800000|2022-01-12 08:40:00|720.54|718.54|718|716|721.23|719.23|717.54|715.54|0
1641977100000|2022-01-12 08:45:00|718.23|716.23|718.23|716.23|719.72|717.72|717.77|715.77|0
1641977400000|2022-01-12 08:50:00|718|716|720.53|718.53|721.91|719.91|717.08|715.08|0
1641977700000|2022-01-12 08:55:00|720.76|718.76|718.85|716.85|720.99|718.99|717.3|715.3|0
1641978000000|2022-01-12 09:00:00|718.62|716.62|724.38|722.38|724.38|722.38|718.27|716.27|0
1641978300000|2022-01-12 09:05:00|724.15|722.15|723.91|721.91|725.07|723.07|723.45|721.45|0
1641978600000|2022-01-12 09:10:00|724.15|722.15|722.53|720.53|724.72|722.72|722.07|720.07|0
1641978900000|2022-01-12 09:15:00|722.76|720.76|724.37|722.37|724.6|722.6|722.3|720.3|0
1641979200000|2022-01-12 09:20:00|724.6|722.6|727.37|725.37|727.37|725.37|723.91|721.91|0
1641979500000|2022-01-12 09:25:00|727.6|725.6|730.14|728.14|730.14|728.14|727.6|725.6|0
1641979800000|2022-01-12 09:30:00|730.37|728.37|727.83|725.83|730.37|728.37|726.9|724.9|0
1641980100000|2022-01-12 09:35:00|727.6|725.6|727.13|725.13|728.52|726.52|726.44|724.44|0
1641980400000|2022-01-12 09:40:00|726.9|724.9|728.28|726.28|728.52|726.52|726.9|724.9|0
1641980700000|2022-01-12 09:45:00|728.05|726.05|729.44|727.44|729.67|727.67|727.59|725.59|0
1641981000000|2022-01-12 09:50:00|729.67|727.67|731.74|729.74|731.74|729.74|729.21|727.21|0
1641981300000|2022-01-12 09:55:00|731.51|729.51|731.28|729.28|731.74|729.74|729.89|727.89|0
1641981600000|2022-01-12 10:00:00|731.74|729.74|730.82|728.82|732.67|730.67|730.82|728.82|0
1641981900000|2022-01-12 10:05:00|731.05|729.05|728.97|726.97|731.28|729.28|728.5|726.5|0
1641982200000|2022-01-12 10:10:00|729.2|727.2|729.43|727.43|730.12|728.12|727.92|725.92|0
1641982500000|2022-01-12 10:15:00|729.66|727.66|728.96|726.96|731.04|729.04|728.96|726.96|0
1641982800000|2022-01-12 10:20:00|729.07|727.07|731.5|729.5|731.5|729.5|728.5|726.5|0
1641983100000|2022-01-12 10:25:00|731.73|729.73|730.34|728.34|732.19|730.19|730.11|728.11|0
1641983400000|2022-01-12 10:30:00|729.88|727.88|727.57|725.57|730.81|728.81|727.34|725.34|0
1641983700000|2022-01-12 10:35:00|727.34|725.34|729.41|727.41|729.53|727.53|727.34|725.34|0
1641984000000|2022-01-12 10:40:00|729.18|727.18|730.11|728.11|730.11|728.11|729.06|727.06|0
1641984300000|2022-01-12 10:45:00|730.34|728.34|732.65|730.65|732.65|730.65|730.34|728.34|0
1641984600000|2022-01-12 10:50:00|732.41|730.41|732.18|730.18|733.11|731.11|731.26|729.26|0
1641984900000|2022-01-12 10:55:00|731.95|729.95|732.64|730.64|733.34|731.34|731.72|729.72|0
1641985200000|2022-01-12 11:00:00|732.87|730.87|733.56|731.56|734.95|732.95|732.87|730.87|0
1641985500000|2022-01-12 11:05:00|733.44|731.44|732.18|730.18|734.72|732.72|731.94|729.94|0
1641985800000|2022-01-12 11:10:00|732.41|730.41|731.94|729.94|732.41|730.41|731.02|729.02|0
1641986100000|2022-01-12 11:15:00|732.17|730.17|731.02|729.02|732.87|730.87|731.02|729.02|0
1641986400000|2022-01-12 11:20:00|731.25|729.25|733.09|731.09|733.09|731.09|731.01|729.01|0
1641986700000|2022-01-12 11:25:00|732.86|730.86|731.47|729.47|733.32|731.32|731.01|729.01|0
1641987000000|2022-01-12 11:30:00|731.7|729.7|731.7|729.7|732.63|730.63|731.01|729.01|0
1641987300000|2022-01-12 11:35:00|731.93|729.93|731.93|729.93|732.63|730.63|731.58|729.58|0
1641987600000|2022-01-12 11:40:00|731.7|729.7|731.47|729.47|731.93|729.93|731.01|729.01|0
1641987900000|2022-01-12 11:45:00|731.24|729.24|733.31|731.31|734.12|732.12|731.24|729.24|0
1641988200000|2022-01-12 11:50:00|732.85|730.85|732|730|733.31|731.31|731.77|729.77|0
1641988500000|2022-01-12 11:55:00|731.77|729.77|728.99|726.99|732|730|728.99|726.99|0
1641988800000|2022-01-12 12:00:00|729.22|727.22|730.38|728.38|730.84|728.84|727.83|725.83|0
1641989100000|2022-01-12 12:05:00|730.61|728.61|726.91|724.91|730.84|728.84|726.91|724.91|0
1641989400000|2022-01-12 12:10:00|727.14|725.14|726.9|724.9|728.29|726.29|726.44|724.44|0
1641989700000|2022-01-12 12:15:00|727.01|725.01|726.67|724.67|728.52|726.52|726.67|724.67|0
1641990000000|2022-01-12 12:20:00|726.9|724.9|729.67|727.67|729.67|727.67|726.44|724.44|0
1641990300000|2022-01-12 12:25:00|729.44|727.44|729.21|727.21|730.37|728.37|728.52|726.52|0
1641990600000|2022-01-12 12:30:00|729.32|727.32|731.75|729.75|732.22|730.22|729.32|727.32|0
1641990900000|2022-01-12 12:35:00|731.98|729.98|732.14|730.14|733.53|731.53|731.68|729.68|0
1641991200000|2022-01-12 12:40:00|731.91|729.91|730.98|728.98|732.84|730.84|730.98|728.98|0
1641991500000|2022-01-12 12:45:00|731.22|729.22|730.29|728.29|731.22|729.22|729.37|727.37|0
1641991800000|2022-01-12 12:50:00|730.06|728.06|730.29|728.29|730.4|728.4|728.32|726.32|0
1641992100000|2022-01-12 12:55:00|730.52|728.52|730.29|728.29|731.21|729.21|729.82|727.82|0
1641992400000|2022-01-12 13:00:00|730.52|728.52|732.59|730.59|732.59|730.59|730.29|728.29|0
1641992700000|2022-01-12 13:05:00|732.47|730.47|730.28|728.28|733.52|731.52|729.59|727.59|0
1641993000000|2022-01-12 13:10:00|730.51|728.51|731.9|729.9|732.82|730.82|729.82|727.82|0
1641993300000|2022-01-12 13:15:00|732.36|730.36|735.13|733.13|735.6|733.6|732.36|730.36|0
1641993600000|2022-01-12 13:20:00|735.36|733.36|737.21|735.21|737.21|735.21|733.74|731.74|0
1641993900000|2022-01-12 13:25:00|736.98|734.98|735.7|733.7|738.6|736.6|734.43|732.43|0
1641994200000|2022-01-12 13:30:00|733.85|731.85|741.26|739.26|743.24|741.24|731.43|729.43|0
1641994500000|2022-01-12 13:35:00|742.08|740.08|746.25|744.25|749.5|747.5|741.61|739.61|0
1641994800000|2022-01-12 13:40:00|746.72|744.72|747.41|745.41|748.11|746.11|745.32|743.32|0
1641995100000|2022-01-12 13:45:00|746.95|744.95|743.23|741.23|746.95|744.95|740.91|738.91|0
1641995400000|2022-01-12 13:50:00|743.46|741.46|746.24|744.24|746.48|744.48|741.37|739.37|0
1641995700000|2022-01-12 13:55:00|746.48|744.48|748.1|746.1|748.57|746.57|744.15|742.15|0
1641996000000|2022-01-12 14:00:00|748.33|746.33|747.17|745.17|748.56|746.56|746.24|744.24|0
1641996300000|2022-01-12 14:05:00|747.4|745.4|746.94|744.94|747.63|745.63|744.62|742.62|0
1641996600000|2022-01-12 14:10:00|747.17|745.17|743.56|741.56|747.63|745.63|743.22|741.22|0
1641996900000|2022-01-12 14:15:00|743.92|741.92|741.83|739.83|744.38|742.38|741.13|739.13|0
1641997200000|2022-01-12 14:20:00|741.59|739.59|744.38|742.38|745.54|743.54|741.36|739.36|0
1641997500000|2022-01-12 14:25:00|744.61|742.61|743.68|741.68|745.3|743.3|742.52|740.52|0
1641997800000|2022-01-12 14:30:00|743.45|741.45|747.45|745.45|753.2|751.2|742.05|740.05|0
1641998100000|2022-01-12 14:35:00|748.15|746.15|746.25|744.25|748.15|746.15|739.29|737.29|0
1641998400000|2022-01-12 14:40:00|748.11|746.11|740.22|738.22|748.11|746.11|736.85|734.85|0
1641998700000|2022-01-12 14:45:00|740.68|738.68|744.16|742.16|745.78|743.78|739.98|737.98|0
1641999000000|2022-01-12 14:50:00|745.09|743.09|749.73|747.73|751.6|749.6|743.23|741.23|0
1641999300000|2022-01-12 14:55:00|749.5|747.5|752.29|750.29|752.76|750.76|746.48|744.48|0
1641999600000|2022-01-12 15:00:00|752.76|750.76|751.13|749.13|755.32|753.32|749.26|747.26|0
1641999900000|2022-01-12 15:05:00|750.89|748.89|755.78|753.78|756.01|754.01|747.4|745.4|0
1642000200000|2022-01-12 15:10:00|756.01|754.01|756.48|754.48|757.87|755.87|754.15|752.15|0
1642000500000|2022-01-12 15:15:00|756.71|754.71|755.54|753.54|756.71|754.71|752.52|750.52|0
1642000800000|2022-01-12 15:20:00|755.31|753.31|752.98|750.98|756.71|754.71|751.82|749.82|0
1642001100000|2022-01-12 15:25:00|753.21|751.21|749.72|747.72|753.21|751.21|749.6|747.6|0
1642001400000|2022-01-12 15:30:00|750.18|748.18|745.77|743.77|751.35|749.35|741.82|739.82|0
1642001700000|2022-01-12 15:35:00|746|744|737.18|735.18|748.09|746.09|737.18|735.18|0
1642002000000|2022-01-12 15:40:00|736.95|734.95|735.07|733.07|740.66|738.66|730.21|728.21|0
1642002300000|2022-01-12 15:45:00|734.84|732.84|733.22|731.22|739.23|737.23|732.98|730.98|0
1642002600000|2022-01-12 15:50:00|733.45|731.45|732.98|730.98|734.6|732.6|729.98|727.98|0
1642002900000|2022-01-12 15:55:00|732.29|730.29|735.52|733.52|737.84|735.84|730.21|728.21|0
1642003200000|2022-01-12 16:00:00|735.76|733.76|733.21|731.21|739.92|737.92|732.75|730.75|0
1642003500000|2022-01-12 16:05:00|732.98|730.98|727.2|725.2|735.06|733.06|722.13|720.13|0
1642003800000|2022-01-12 16:10:00|727.89|725.89|724.66|722.66|729.51|727.51|724.2|722.2|0
1642004100000|2022-01-12 16:15:00|723.28|721.28|725.69|723.69|727.66|725.66|719.36|717.36|0
1642004400000|2022-01-12 16:20:00|725.12|723.12|727.43|725.43|727.66|725.66|722.58|720.58|0
1642004700000|2022-01-12 16:25:00|726.5|724.5|731.92|729.92|733.89|731.89|726.27|724.27|0
1642005000000|2022-01-12 16:30:00|731.81|729.81|736.43|734.43|738.06|736.06|731.81|729.81|0
1642005300000|2022-01-12 16:35:00|736.2|734.2|737.13|735.13|739.68|737.68|735.74|733.74|0
1642005600000|2022-01-12 16:40:00|737.59|735.59|736.66|734.66|742.45|740.45|736.66|734.66|0
1642005900000|2022-01-12 16:45:00|736.89|734.89|736.2|734.2|739.9|737.9|735.97|733.97|0
1642006200000|2022-01-12 16:50:00|735.97|733.97|739.9|737.9|740.36|738.36|735.73|733.73|0
1642006500000|2022-01-12 16:55:00|740.13|738.13|737.81|735.81|740.13|738.13|735.04|733.04|0
1642006800000|2022-01-12 17:00:00|738.04|736.04|738.51|736.51|740.13|738.13|736.42|734.42|0
1642007100000|2022-01-12 17:05:00|738.04|736.04|733.52|731.52|738.27|736.27|731.1|729.1|0
1642007400000|2022-01-12 17:10:00|733.64|731.64|733.18|731.18|735.26|733.26|731.33|729.33|0
1642007700000|2022-01-12 17:15:00|732.95|730.95|736.88|734.88|738.04|736.04|732.02|730.02|0
1642008000000|2022-01-12 17:20:00|737.11|735.11|737.57|735.57|738.27|736.27|735.72|733.72|0
1642008300000|2022-01-12 17:25:00|737.34|735.34|737.11|735.11|740.12|738.12|736.87|734.87|0
1642008600000|2022-01-12 17:30:00|737.57|735.57|738.03|736.03|739.19|737.19|736.64|734.64|0
1642008900000|2022-01-12 17:35:00|738.26|736.26|738.6|736.6|742.66|740.66|738.26|736.26|0
1642009200000|2022-01-12 17:40:00|738.72|736.72|739.18|737.18|740.57|738.57|738.03|736.03|0
1642009500000|2022-01-12 17:45:00|739.42|737.42|739.88|737.88|740.57|738.57|737.1|735.1|0
1642009800000|2022-01-12 17:50:00|740.34|738.34|744.28|742.28|744.28|742.28|739.88|737.88|0
1642010100000|2022-01-12 17:55:00|744.05|742.05|744.51|742.51|745.9|743.9|743.81|741.81|0
1642010400000|2022-01-12 18:00:00|744.74|742.74|743.35|741.35|744.97|742.97|741.03|739.03|0
1642010700000|2022-01-12 18:05:00|743.11|741.11|742.65|740.65|743.58|741.58|741.72|739.72|0
1642011000000|2022-01-12 18:10:00|742.88|740.88|738.94|736.94|744.27|742.27|737.55|735.55|0
1642011300000|2022-01-12 18:15:00|738.71|736.71|738.24|736.24|738.71|736.71|735.7|733.7|0
1642011600000|2022-01-12 18:20:00|738.12|736.12|736.85|734.85|738.12|736.12|735.93|733.93|0
1642011900000|2022-01-12 18:25:00|736.5|734.5|736.62|734.62|740.09|738.09|735.23|733.23|0
1642012200000|2022-01-12 18:30:00|736.39|734.39|738.24|736.24|738.93|736.93|734.07|732.07|0
1642012500000|2022-01-12 18:35:00|738|736|735.46|733.46|738|736|733.84|731.84|0
1642012800000|2022-01-12 18:40:00|735.69|733.69|736.61|734.61|738|736|735.22|733.22|0
1642013100000|2022-01-12 18:45:00|736.84|734.84|735.68|733.68|738.46|736.46|735.45|733.45|0
1642013400000|2022-01-12 18:50:00|735.45|733.45|732.44|730.44|735.91|733.91|730.36|728.36|0
1642013700000|2022-01-12 18:55:00|732.21|730.21|731.86|729.86|733.83|731.83|731.29|729.29|0
1642014000000|2022-01-12 19:00:00|731.29|729.29|728.74|726.74|732.21|730.21|726.43|724.43|0
1642014300000|2022-01-12 19:05:00|727.82|725.82|729.2|727.2|731.51|729.51|727.36|725.36|0
1642014600000|2022-01-12 19:10:00|729.43|727.43|732.67|730.67|733.13|731.13|728.28|726.28|0
1642014900000|2022-01-12 19:15:00|732.9|730.9|733.36|731.36|734.28|732.28|731.97|729.97|0
1642015200000|2022-01-12 19:20:00|732.9|730.9|737.29|735.29|737.29|735.29|732.9|730.9|0
1642015500000|2022-01-12 19:25:00|737.06|735.06|738.91|736.91|739.37|737.37|736.59|734.59|0
1642015800000|2022-01-12 19:30:00|739.14|737.14|734.51|732.51|739.37|737.37|733.35|731.35|0
1642016100000|2022-01-12 19:35:00|734.62|732.62|736.59|734.59|737.05|735.05|733.81|731.81|0
1642016400000|2022-01-12 19:40:00|736.36|734.36|731.73|729.73|736.36|734.36|731.73|729.73|0
1642016700000|2022-01-12 19:45:00|731.96|729.96|735.2|733.2|735.43|733.43|731.27|729.27|0
1642017000000|2022-01-12 19:50:00|734.96|732.96|737.04|735.04|737.28|735.28|734.84|732.84|0
1642017300000|2022-01-12 19:55:00|736.81|734.81|736.81|734.81|738.9|736.9|736.58|734.58|0
1642017600000|2022-01-12 20:00:00|737.27|735.27|732.64|730.64|738.43|736.43|729.87|727.87|0
1642017900000|2022-01-12 20:05:00|732.88|730.88|730.33|728.33|733.11|731.11|729.87|727.87|0
1642018200000|2022-01-12 20:10:00|730.56|728.56|734.49|732.49|734.49|732.49|730.33|728.33|0
1642018500000|2022-01-12 20:15:00|734.72|732.72|733.1|731.1|736.11|734.11|733.1|731.1|0
1642018800000|2022-01-12 20:20:00|733.56|731.56|733.1|731.1|735.64|733.64|732.64|730.64|0
1642019100000|2022-01-12 20:25:00|732.87|730.87|733.56|731.56|733.79|731.79|729.86|727.86|0
1642019400000|2022-01-12 20:30:00|732.87|730.87|731.66|729.66|735.36|733.36|731.2|729.2|0
1642019700000|2022-01-12 20:35:00|731.43|729.43|730.5|728.5|733.51|731.51|729.81|727.81|0
1642020000000|2022-01-12 20:40:00|730.73|728.73|735.82|733.82|736.28|734.28|730.04|728.04|0
1642020300000|2022-01-12 20:45:00|736.05|734.05|736.2|734.2|740.22|738.22|735.36|733.36|0
1642020600000|2022-01-12 20:50:00|736.43|734.43|741.07|739.07|743.16|741.16|736.2|734.2|0
1642020900000|2022-01-12 20:55:00|740.72|738.72|738.05|736.05|742.23|740.23|734.34|732.34|0
1642021200000|2022-01-12 21:00:00|738.51|736.51|739.94|737.94|741.33|739.33|738.51|736.51|0
1642021500000|2022-01-12 21:05:00|740.17|738.17|741.79|739.79|741.79|739.79|740.17|738.17|0
1642021800000|2022-01-12 21:10:00|741.56|739.56|741.09|739.09|742.25|740.25|741.09|739.09|0
1642022100000|2022-01-12 21:15:00|740.86|738.86|743.02|740.42|743.02|740.42|740.86|738.79|0
1642022400000|2022-01-12 21:20:00|742.78|740.18|742.32|739.72|742.78|740.18|741.16|738.56|0
1642022700000|2022-01-12 21:25:00|742.55|739.95|742.55|739.95|742.78|740.18|742.31|739.71|0
1642023000000|2022-01-12 21:30:00|742.31|739.71|741.38|738.78|742.31|739.71|740.92|738.32|0
1642023300000|2022-01-12 21:35:00|741.15|738.55|740.22|737.62|741.15|738.55|739.99|737.39|0
1642023600000|2022-01-12 21:40:00|740.33|737.73|739.99|737.39|740.45|737.85|739.99|737.39|0
1642023900000|2022-01-12 21:45:00|740.22|737.62|740.22|737.62|740.22|737.62|739.99|737.39|0
1642024200000|2022-01-12 21:50:00|740.45|737.85|739.98|737.38|740.68|738.08|739.98|737.38|0
1642024500000|2022-01-12 21:55:00|739.75|737.15|738.7|736.1|739.75|737.15|737.77|735.17|0
1642024800000|2022-01-12 22:00:00|738.62|736.02|738.37|735.77|739.22|736.62|738.37|735.77|0
1642025100000|2022-01-12 22:05:00|738.48|735.88|738.44|735.84|738.51|735.91|738.37|735.77|0
1642025400000|2022-01-12 22:10:00|738.61|736.01|738.54|735.94|738.71|736.11|738.44|735.84|0
1642025700000|2022-01-12 22:15:00|738.61|736.01|738.71|736.11|738.81|736.21|738.51|735.91|0
1642026000000|2022-01-12 22:20:00|738.64|736.04|738.74|736.14|738.74|736.14|738.64|736.04|0
1642026300000|2022-01-12 22:25:00|738.71|736.11|738.53|735.93|738.74|736.14|738.43|735.83|0
1642026600000|2022-01-12 22:30:00|738.5|735.9|738.46|735.86|738.6|736|738.43|735.83|0
1642026900000|2022-01-12 22:35:00|738.4|735.8|738.26|735.66|738.4|735.8|738.26|735.66|0
1642027200000|2022-01-12 22:40:00|738.29|735.69|738.36|735.76|738.42|735.82|738.26|735.66|0
1642027500000|2022-01-12 22:45:00|738.32|735.72|738.35|735.75|738.39|735.79|738.32|735.72|0
1642027800000|2022-01-12 22:50:00|738.39|735.79|738.35|735.75|738.42|735.82|738.35|735.75|0
1642028100000|2022-01-12 22:55:00|738.39|735.79|738.31|735.71|738.45|735.85|738.31|735.71|0
1642028400000|2022-01-12 23:00:00|738.91|736.31|739.14|736.54|739.6|737|737.64|735.04|0
1642028700000|2022-01-12 23:05:00|739.03|736.43|738.33|735.73|739.03|736.43|737.86|735.26|0
1642029000000|2022-01-12 23:10:00|738.56|735.96|738.09|735.49|738.56|735.96|737.63|735.03|0
1642029300000|2022-01-12 23:15:00|737.86|735.26|738.32|735.72|738.32|735.72|737.63|735.03|0
1642029600000|2022-01-12 23:20:00|738.44|735.84|739.48|736.88|739.59|736.99|738.44|735.84|0
1642029900000|2022-01-12 23:25:00|739.59|736.99|737.97|735.37|739.71|737.11|737.62|735.02|0
1642030200000|2022-01-12 23:30:00|738.32|735.72|738.32|735.72|739.25|736.65|737.85|735.25|0
1642030500000|2022-01-12 23:35:00|738.55|735.95|739.01|736.41|739.94|737.34|738.09|735.49|0
1642030800000|2022-01-12 23:40:00|739.12|736.52|737.62|735.02|739.48|736.88|737.15|734.55|0
1642031100000|2022-01-12 23:45:00|737.85|735.25|737.15|734.55|739.01|736.41|737.15|734.55|0
1642031400000|2022-01-12 23:50:00|736.92|734.32|736.22|733.62|737.38|734.78|735.76|733.16|0
1642031700000|2022-01-12 23:55:00|736.45|733.85|737.61|735.01|737.84|735.24|736.33|733.73|0
1642032000000|2022-01-13 00:00:00|737.84|735.24|736.68|734.08|737.84|735.24|735.99|733.39|0
1642032300000|2022-01-13 00:05:00|736.45|733.85|735.29|732.69|737.61|735.01|735.29|732.69|0
1642032600000|2022-01-13 00:10:00|735.4|732.8|734.01|731.41|735.52|732.92|733.78|731.18|0
1642032900000|2022-01-13 00:15:00|733.9|731.3|734.59|731.99|734.82|732.22|733.43|730.83|0
1642033200000|2022-01-13 00:20:00|734.47|731.87|735.28|732.68|735.98|733.38|734.13|731.53|0
1642033500000|2022-01-13 00:25:00|735.16|732.56|735.05|732.45|735.98|733.38|734.58|731.98|0
1642033800000|2022-01-13 00:30:00|734.93|732.33|737.37|734.77|737.6|735|734.93|732.33|0
1642034100000|2022-01-13 00:35:00|737.6|735|736.9|734.3|737.6|735|736.67|734.07|0
1642034400000|2022-01-13 00:40:00|737.13|734.53|736.2|733.6|737.59|734.99|736.2|733.6|0
1642034700000|2022-01-13 00:45:00|736.43|733.83|736.43|733.83|737.36|734.76|736.43|733.83|0
1642035000000|2022-01-13 00:50:00|736.2|733.6|736.2|733.6|736.2|733.6|735.5|732.9|0
1642035300000|2022-01-13 00:55:00|736.08|733.48|735.04|732.44|736.2|733.6|735.04|732.44|0
1642035600000|2022-01-13 01:00:00|735.27|732.67|736.66|734.06|736.66|734.06|735.04|732.44|0
1642035900000|2022-01-13 01:05:00|736.42|733.82|737.81|735.21|738.51|735.91|736.42|733.82|0
1642036200000|2022-01-13 01:10:00|737.69|735.09|737.35|734.75|738.05|735.45|737.12|734.52|0
1642036500000|2022-01-13 01:15:00|737.12|734.52|734.8|732.2|737.58|734.98|734.8|732.2|0
1642036800000|2022-01-13 01:20:00|734.56|731.96|734.79|732.19|735.72|733.12|734.33|731.73|0
1642037100000|2022-01-13 01:25:00|734.67|732.07|735.02|732.42|735.49|732.89|734.21|731.61|0
1642037400000|2022-01-13 01:30:00|735.13|732.53|733.51|730.91|735.49|732.89|733.4|730.8|0
1642037700000|2022-01-13 01:35:00|733.63|731.03|734.09|731.49|735.13|732.53|732.7|730.1|0
1642038000000|2022-01-13 01:40:00|732.7|730.1|733.26|730.66|733.26|730.66|732.01|729.41|0
1642038300000|2022-01-13 01:45:00|733.02|730.42|731.63|729.03|733.26|730.66|731.17|728.57|0
1642038600000|2022-01-13 01:50:00|731.4|728.8|729.78|727.18|731.63|729.03|729.55|726.95|0
1642038900000|2022-01-13 01:55:00|729.09|726.49|725.62|723.02|729.55|726.95|724.35|721.75|0
1642039200000|2022-01-13 02:00:00|725.85|723.25|727.93|725.33|728.16|725.56|725.85|723.25|0
1642039500000|2022-01-13 02:05:00|727.81|725.21|727.93|725.33|728.16|725.56|727.47|724.87|0
1642039800000|2022-01-13 02:10:00|727.7|725.1|729.54|726.94|729.54|726.94|727.7|725.1|0
1642040100000|2022-01-13 02:15:00|729.77|727.17|729.31|726.71|730.7|728.1|728.85|726.25|0
1642040400000|2022-01-13 02:20:00|729.42|726.82|729.77|727.17|729.77|727.17|728.38|725.78|0
1642040700000|2022-01-13 02:25:00|729.54|726.94|730.11|727.51|730.46|727.86|729.54|726.94|0
1642041000000|2022-01-13 02:30:00|730.23|727.63|730|727.4|731.15|728.55|730|727.4|0
1642041300000|2022-01-13 02:35:00|730.23|727.63|730.92|728.32|731.15|728.55|730|727.4|0
1642041600000|2022-01-13 02:40:00|731.15|728.55|730.92|728.32|731.15|728.55|730.69|728.09|0
1642041900000|2022-01-13 02:45:00|730.8|728.2|731.38|728.78|732.18|729.58|730.69|728.09|0
1642042200000|2022-01-13 02:50:00|731.15|728.55|729.29|726.69|731.38|728.78|729.29|726.69|0
1642042500000|2022-01-13 02:55:00|729.53|726.93|729.99|727.39|730.68|728.08|729.53|726.93|0
1642042800000|2022-01-13 03:00:00|729.75|727.15|728.83|726.23|729.99|727.39|727.91|725.31|0
1642043100000|2022-01-13 03:05:00|728.6|726|727.44|724.84|728.83|726.23|726.52|723.92|0
1642043400000|2022-01-13 03:10:00|727.67|725.07|727.44|724.84|728.13|725.53|726.51|723.91|0
1642043700000|2022-01-13 03:15:00|727.21|724.61|727.9|725.3|728.13|725.53|726.98|724.38|0
1642044000000|2022-01-13 03:20:00|728.13|725.53|727.43|724.83|728.59|725.99|727.43|724.83|0
1642044300000|2022-01-13 03:25:00|727.54|724.94|725.12|722.52|727.9|725.3|724.89|722.29|0
1642044600000|2022-01-13 03:30:00|725.35|722.75|727.43|724.83|727.66|725.06|725.35|722.75|0
1642044900000|2022-01-13 03:35:00|727.54|724.94|727.2|724.6|727.66|725.06|726.5|723.9|0
1642045200000|2022-01-13 03:40:00|727.43|724.83|727.19|724.59|727.89|725.29|726.61|724.01|0
1642045500000|2022-01-13 03:45:00|727.07|724.47|727.19|724.59|727.66|725.06|726.73|724.13|0
1642045800000|2022-01-13 03:50:00|727.42|724.82|727.88|725.28|727.99|725.39|726.5|723.9|0
1642046100000|2022-01-13 03:55:00|728.11|725.51|728.57|725.97|728.57|725.97|727.65|725.05|0
1642046400000|2022-01-13 04:00:00|728.8|726.2|729.26|726.66|729.73|727.13|728.57|725.97|0
1642046700000|2022-01-13 04:05:00|729.73|727.13|729.96|727.36|730.42|727.82|729.73|727.13|0
1642047000000|2022-01-13 04:10:00|729.72|727.12|729.49|726.89|729.83|727.23|729.26|726.66|0
1642047300000|2022-01-13 04:15:00|729.72|727.12|729.95|727.35|730.88|728.28|729.72|727.12|0
1642047600000|2022-01-13 04:20:00|730.18|727.58|730.29|727.69|730.29|727.69|729.95|727.35|0
1642047900000|2022-01-13 04:25:00|730.18|727.58|730.64|728.04|730.64|728.04|729.95|727.35|0
1642048200000|2022-01-13 04:30:00|730.41|727.81|728.79|726.19|730.41|727.81|728.79|726.19|0
1642048500000|2022-01-13 04:35:00|728.9|726.3|729.48|726.88|729.71|727.11|728.79|726.19|0
1642048800000|2022-01-13 04:40:00|729.59|726.99|729.71|727.11|729.94|727.34|729.48|726.88|0
1642049100000|2022-01-13 04:45:00|729.48|726.88|729.94|727.34|730.17|727.57|729.25|726.65|0
1642049400000|2022-01-13 04:50:00|730.17|727.57|730.4|727.8|730.86|728.26|730.17|727.57|0
1642049700000|2022-01-13 04:55:00|730.63|728.03|730.17|727.57|731.09|728.49|730.17|727.57|0
1642050000000|2022-01-13 05:00:00|730.4|727.8|731.32|728.72|731.55|728.95|730.17|727.57|0
1642050300000|2022-01-13 05:05:00|731.43|728.83|729.47|726.87|731.43|728.83|729.01|726.41|0
1642050600000|2022-01-13 05:10:00|729.24|726.64|727.62|725.02|729.47|726.87|727.62|725.02|0
1642050900000|2022-01-13 05:15:00|727.39|724.79|727.03|724.43|728.31|725.71|726.69|724.09|0
1642051200000|2022-01-13 05:20:00|726.92|724.32|727.38|724.78|727.38|724.78|726.69|724.09|0
1642051500000|2022-01-13 05:25:00|727.49|724.89|726.8|724.2|727.61|725.01|726.46|723.86|0
1642051800000|2022-01-13 05:30:00|726.92|724.32|726.68|724.08|727.38|724.78|725.99|723.39|0
1642052100000|2022-01-13 05:35:00|726.8|724.2|727.14|724.54|728.07|725.47|726.8|724.2|0
1642052400000|2022-01-13 05:40:00|727.38|724.78|726.45|723.85|727.38|724.78|725.76|723.16|0
1642052700000|2022-01-13 05:45:00|726.22|723.62|726.68|724.08|727.14|724.54|725.52|722.92|0
1642053000000|2022-01-13 05:50:00|726.79|724.19|728.06|725.46|728.52|725.92|726.45|723.85|0
1642053300000|2022-01-13 05:55:00|727.83|725.23|726.67|724.07|727.83|725.23|725.98|723.38|0
1642053600000|2022-01-13 06:00:00|727.37|724.77|727.36|724.76|728.4|725.8|725.86|723.26|0
1642053900000|2022-01-13 06:05:00|727.48|724.88|729.44|726.84|730.14|727.54|727.48|724.88|0
1642054200000|2022-01-13 06:10:00|729.21|726.61|730.36|727.76|731.29|728.69|729.21|726.61|0
1642054500000|2022-01-13 06:15:00|730.24|727.64|731.98|729.38|732.21|729.61|730.01|727.41|0
1642054800000|2022-01-13 06:20:00|732.09|729.49|732.54|729.94|733.14|730.54|731.63|729.03|0
1642055100000|2022-01-13 06:25:00|732.31|729.71|731.85|729.25|732.54|729.94|731.15|728.55|0
1642055400000|2022-01-13 06:30:00|731.62|729.02|733.23|730.63|733.46|730.86|731.15|728.55|0
1642055700000|2022-01-13 06:35:00|733.46|730.86|732.88|730.28|733.46|730.86|732.54|729.94|0
1642056000000|2022-01-13 06:40:00|733|730.4|731.38|728.78|733|730.4|731.15|728.55|0
1642056300000|2022-01-13 06:45:00|731.49|728.89|730.91|728.31|731.61|729.01|730.68|728.08|0
1642056600000|2022-01-13 06:50:00|731.14|728.54|729.07|726.47|731.14|728.54|728.95|726.35|0
1642056900000|2022-01-13 06:55:00|729.3|726.7|729.76|727.16|730.22|727.62|729.07|726.47|0
1642057200000|2022-01-13 07:00:00|729.29|726.69|726.98|724.38|730.22|727.62|726.52|723.92|0
1642057500000|2022-01-13 07:05:00|727.22|724.62|728.14|725.54|728.14|725.54|725.83|723.23|0
1642057800000|2022-01-13 07:10:00|727.67|725.07|727.9|725.3|728.6|726|726.98|724.38|0
1642058100000|2022-01-13 07:15:00|727.67|725.07|727.21|724.61|728.83|726.23|726.75|724.15|0
1642058400000|2022-01-13 07:20:00|727.44|724.84|727.21|724.61|727.9|725.3|726.75|724.15|0
1642058700000|2022-01-13 07:25:00|727.44|724.84|726.93|724.33|728.36|725.76|725.78|723.18|0
1642059000000|2022-01-13 07:30:00|726.7|724.1|727.39|724.79|727.85|725.25|726.7|724.1|0
1642059300000|2022-01-13 07:35:00|727.62|725.02|727.85|725.25|727.85|725.25|725.77|723.17|0
1642059600000|2022-01-13 07:40:00|727.96|725.36|726.69|724.09|728.31|725.71|726.69|724.09|0
1642059900000|2022-01-13 07:45:00|726.46|723.86|727.38|724.78|727.85|725.25|726.46|723.86|0
1642060200000|2022-01-13 07:50:00|727.15|724.55|726.92|724.32|727.62|725.02|726.92|724.32|0
1642060500000|2022-01-13 07:55:00|726.69|724.09|728.42|725.82|728.77|726.17|726.46|723.86|0
1642060800000|2022-01-13 08:00:00|728.54|725.94|729.46|726.86|730.27|727.67|727.15|724.55|0
1642061100000|2022-01-13 08:05:00|729.16|727.16|732.28|730.28|732.4|730.4|728.57|726.57|0
1642061400000|2022-01-13 08:10:00|732.51|730.51|734.48|732.48|735.17|733.17|732.4|730.4|0
1642061700000|2022-01-13 08:15:00|734.94|732.94|734.24|732.24|736.1|734.1|733.09|731.09|0
1642062000000|2022-01-13 08:20:00|734.01|732.01|737.26|735.26|737.26|735.26|733.55|731.55|0
1642062300000|2022-01-13 08:25:00|737.49|735.49|738.88|736.88|739.11|737.11|736.1|734.1|0
1642062600000|2022-01-13 08:30:00|739.11|737.11|738.41|736.41|740.96|738.96|738.18|736.18|0
1642062900000|2022-01-13 08:35:00|738.29|736.29|736.79|734.79|738.29|736.29|736.09|734.09|0
1642063200000|2022-01-13 08:40:00|736.66|734.66|737.94|735.94|738.29|736.29|736.32|734.32|0
1642063500000|2022-01-13 08:45:00|737.71|735.71|737.12|735.12|739.1|737.1|737.01|735.01|0
1642063800000|2022-01-13 08:50:00|737.36|735.36|734.93|732.93|737.48|735.48|734.93|732.93|0
1642064100000|2022-01-13 08:55:00|734.69|732.69|734.92|732.92|735.85|733.85|734.46|732.46|0
1642064400000|2022-01-13 09:00:00|735.15|733.15|732.84|730.84|735.73|733.73|732.14|730.14|0
1642064700000|2022-01-13 09:05:00|733.53|731.53|734.34|732.34|734.69|732.69|732.84|730.84|0
1642065000000|2022-01-13 09:10:00|733.53|731.53|732.71|730.71|734.1|732.1|732.37|730.37|0
1642065300000|2022-01-13 09:15:00|731.91|729.91|733.06|731.06|733.06|731.06|731.44|729.44|0
1642065600000|2022-01-13 09:20:00|732.83|730.83|734.22|732.22|734.68|732.68|732.83|730.83|0
1642065900000|2022-01-13 09:25:00|734.1|732.1|735.37|733.37|735.61|733.61|733.75|731.75|0
1642066200000|2022-01-13 09:30:00|735.49|733.49|735.71|733.71|736.07|734.07|735.14|733.14|0
1642066500000|2022-01-13 09:35:00|735.48|733.48|736.07|734.07|736.3|734.3|735.25|733.25|0
1642066800000|2022-01-13 09:40:00|736.06|734.06|736.29|734.29|736.76|734.76|735.37|733.37|0
1642067100000|2022-01-13 09:45:00|736.17|734.17|734.67|732.67|736.29|734.29|734.44|732.44|0
1642067400000|2022-01-13 09:50:00|734.21|732.21|735.71|733.71|736.52|734.52|734.21|732.21|0
1642067700000|2022-01-13 09:55:00|735.6|733.6|735.82|733.82|735.83|733.83|734.9|732.9|0
1642068000000|2022-01-13 10:00:00|736.75|734.75|736.52|734.52|737.45|735.45|736.29|734.29|0
1642068300000|2022-01-13 10:05:00|736.29|734.29|737.44|735.44|737.68|735.68|736.29|734.29|0
1642068600000|2022-01-13 10:10:00|737.21|735.21|737.21|735.21|738.14|736.14|737.21|735.21|0
1642068900000|2022-01-13 10:15:00|736.98|734.98|738.37|736.37|738.37|736.37|736.98|734.98|0
1642069200000|2022-01-13 10:20:00|738.14|736.14|738.13|736.13|739.06|737.06|737.44|735.44|0
1642069500000|2022-01-13 10:25:00|738.01|736.01|739.52|737.52|740.45|738.45|737.9|735.9|0
1642069800000|2022-01-13 10:30:00|739.29|737.29|739.99|737.99|741.15|739.15|739.06|737.06|0
1642070100000|2022-01-13 10:35:00|739.75|737.75|739.98|737.98|740.45|738.45|739.52|737.52|0
1642070400000|2022-01-13 10:40:00|740.22|738.22|741.14|739.14|741.61|739.61|739.98|737.98|0
1642070700000|2022-01-13 10:45:00|741.37|739.37|740.21|738.21|741.84|739.84|740.21|738.21|0
1642071000000|2022-01-13 10:50:00|740.44|738.44|739.28|737.28|740.44|738.44|738.58|736.58|0
1642071300000|2022-01-13 10:55:00|739.05|737.05|739.51|737.51|739.98|737.98|738.82|736.82|0
1642071600000|2022-01-13 11:00:00|739.97|737.97|741.37|739.37|741.37|739.37|739.51|737.51|0
1642071900000|2022-01-13 11:05:00|741.13|739.13|741.13|739.13|741.24|739.24|740.2|738.2|0
1642072200000|2022-01-13 11:10:00|741.36|739.36|741.13|739.13|742.06|740.06|740.67|738.67|0
1642072500000|2022-01-13 11:15:00|740.9|738.9|739.97|737.97|742.52|740.52|739.97|737.97|0
1642072800000|2022-01-13 11:20:00|739.5|737.5|738.8|736.8|740.2|738.2|738.8|736.8|0
1642073100000|2022-01-13 11:25:00|738.57|736.57|737.18|735.18|738.57|736.57|736.95|734.95|0
1642073400000|2022-01-13 11:30:00|737.41|735.41|738.34|736.34|738.8|736.8|737.18|735.18|0
1642073700000|2022-01-13 11:35:00|738.1|736.1|738.33|736.33|738.8|736.8|737.64|735.64|0
1642074000000|2022-01-13 11:40:00|738.1|736.1|738.1|736.1|738.57|736.57|737.64|735.64|0
1642074300000|2022-01-13 11:45:00|738.33|736.33|737.87|735.87|738.56|736.56|737.4|735.4|0
1642074600000|2022-01-13 11:50:00|737.75|735.75|736.94|734.94|738.1|736.1|736.7|734.7|0
1642074900000|2022-01-13 11:55:00|736.7|734.7|735.31|733.31|736.93|734.93|735.08|733.08|0
1642075200000|2022-01-13 12:00:00|735.08|733.08|736.7|734.7|738.09|736.09|735.08|733.08|0
1642075500000|2022-01-13 12:05:00|736.47|734.47|737.61|735.61|737.93|735.93|735.77|733.77|0
1642075800000|2022-01-13 12:10:00|737.38|735.38|738.88|736.88|739.47|737.47|737.38|735.38|0
1642076100000|2022-01-13 12:15:00|738.77|736.77|738.18|736.18|738.77|736.77|737.61|735.61|0
1642076400000|2022-01-13 12:20:00|738.07|736.07|739|737|739.23|737.23|736.45|734.45|0
1642076700000|2022-01-13 12:25:00|739.11|737.11|739.69|737.69|739.69|737.69|739|737|0
1642077000000|2022-01-13 12:30:00|739.46|737.46|739.69|737.69|739.69|737.69|738.07|736.07|0
1642077300000|2022-01-13 12:35:00|739.46|737.46|739.45|737.45|739.92|737.92|738.76|736.76|0
1642077600000|2022-01-13 12:40:00|739.22|737.22|740.61|738.61|740.84|738.84|739.22|737.22|0
1642077900000|2022-01-13 12:45:00|740.72|738.72|740.61|738.61|741.08|739.08|740.38|738.38|0
1642078200000|2022-01-13 12:50:00|740.84|738.84|739.22|737.22|740.84|738.84|738.98|736.98|0
1642078500000|2022-01-13 12:55:00|738.98|736.98|739.68|737.68|740.25|738.25|738.98|736.98|0
1642078800000|2022-01-13 13:00:00|739.45|737.45|738.28|736.28|740.61|738.61|737.59|735.59|0
1642079100000|2022-01-13 13:05:00|738.52|736.52|737.82|735.82|738.98|736.98|737.12|735.12|0
1642079400000|2022-01-13 13:10:00|738.05|736.05|739.44|737.44|739.44|737.44|737.59|735.59|0
1642079700000|2022-01-13 13:15:00|739.21|737.21|739.9|737.9|740.6|738.6|738.74|736.74|0
1642080000000|2022-01-13 13:20:00|740.13|738.13|740.6|738.6|741.29|739.29|739.44|737.44|0
1642080300000|2022-01-13 13:25:00|740.83|738.83|740.13|738.13|741.29|739.29|740.13|738.13|0
1642080600000|2022-01-13 13:30:00|739.9|737.9|745.24|743.24|746.63|744.63|739.31|737.31|0
1642080900000|2022-01-13 13:35:00|744.77|742.77|744.07|742.07|748.03|746.03|743.38|741.38|0
1642081200000|2022-01-13 13:40:00|744.31|742.31|743.84|741.84|744.31|742.31|742.91|740.91|0
1642081500000|2022-01-13 13:45:00|744.07|742.07|744.54|742.54|745.47|743.47|743.84|741.84|0
1642081800000|2022-01-13 13:50:00|744.77|742.77|746.86|744.86|746.86|744.86|744.54|742.54|0
1642082100000|2022-01-13 13:55:00|746.63|744.63|746.39|744.39|747.79|745.79|745.46|743.46|0
1642082400000|2022-01-13 14:00:00|746.62|744.62|747.32|745.32|747.32|745.32|746.16|744.16|0
1642082700000|2022-01-13 14:05:00|747.55|745.55|748.95|746.95|748.95|746.95|747.32|745.32|0
1642083000000|2022-01-13 14:10:00|749.18|747.18|747.55|745.55|749.64|747.64|746.85|744.85|0
1642083300000|2022-01-13 14:15:00|747.32|745.32|746.38|744.38|748.01|746.01|746.15|744.15|0
1642083600000|2022-01-13 14:20:00|746.62|744.62|747.31|745.31|748.01|746.01|746.38|744.38|0
1642083900000|2022-01-13 14:25:00|747.54|745.54|748.24|746.24|748.71|746.71|747.54|745.54|0
1642084200000|2022-01-13 14:30:00|749.98|747.98|746.84|744.84|752.43|750.43|745.45|743.45|0
1642084500000|2022-01-13 14:35:00|746.61|744.61|751.66|749.66|751.89|749.89|744.22|742.22|0
1642084800000|2022-01-13 14:40:00|752.36|750.36|749.33|747.33|753.29|751.29|745.38|743.38|0
1642085100000|2022-01-13 14:45:00|749.79|747.79|749.56|747.56|750.26|748.26|747|745|0
1642085400000|2022-01-13 14:50:00|749.79|747.79|748.86|746.86|750.72|748.72|746.53|744.53|0
1642085700000|2022-01-13 14:55:00|748.63|746.63|749.32|747.32|754.44|752.44|748.63|746.63|0
1642086000000|2022-01-13 15:00:00|749.79|747.79|744.21|742.21|751.18|749.18|743.97|741.97|0
1642086300000|2022-01-13 15:05:00|744.44|742.44|742.58|740.58|745.37|743.37|741.88|739.88|0
1642086600000|2022-01-13 15:10:00|742.11|740.11|738.86|736.86|742.11|740.11|738.63|736.63|0
1642086900000|2022-01-13 15:15:00|738.4|736.4|734.22|732.22|739.56|737.56|732.71|730.71|0
1642087200000|2022-01-13 15:20:00|734.92|732.92|736.77|734.77|737.47|735.47|734.46|732.46|0
1642087500000|2022-01-13 15:25:00|736.31|734.31|738.62|736.62|738.62|736.62|733.53|731.53|0
1642087800000|2022-01-13 15:30:00|738.39|736.39|733.52|731.52|740.71|738.71|731.67|729.67|0
1642088100000|2022-01-13 15:35:00|733.99|731.99|733.06|731.06|735.61|733.61|730.97|728.97|0
1642088400000|2022-01-13 15:40:00|733.29|731.29|731.43|729.43|735.37|733.37|731.2|729.2|0
1642088700000|2022-01-13 15:45:00|731.9|729.9|732.13|730.13|735.6|733.6|729.58|727.58|0
1642089000000|2022-01-13 15:50:00|731.9|729.9|723.61|721.61|731.9|729.9|720.57|718.57|0
1642089300000|2022-01-13 15:55:00|724.3|722.3|727.99|725.99|729.15|727.15|724.3|722.3|0
1642089600000|2022-01-13 16:00:00|727.53|725.53|727.53|725.53|731.46|729.46|723.6|721.6|0
1642089900000|2022-01-13 16:05:00|727.3|725.3|728.91|726.91|731.46|729.46|726.14|724.14|0
1642090200000|2022-01-13 16:10:00|728.68|726.68|724.29|722.29|728.68|726.68|723.37|721.37|0
1642090500000|2022-01-13 16:15:00|724.52|722.52|724.98|722.98|728.22|726.22|724.06|722.06|0
1642090800000|2022-01-13 16:20:00|725.21|723.21|733.3|731.3|733.76|731.76|724.52|722.52|0
1642091100000|2022-01-13 16:25:00|733.53|731.53|737.24|735.24|737.93|735.93|732.84|730.84|0
1642091400000|2022-01-13 16:30:00|737|735|736.54|734.54|738.39|736.39|734.69|732.69|0
1642091700000|2022-01-13 16:35:00|736.31|734.31|739.78|737.78|740.01|738.01|736.31|734.31|0
1642092000000|2022-01-13 16:40:00|739.55|737.55|738.85|736.85|740.48|738.48|738.39|736.39|0
1642092300000|2022-01-13 16:45:00|739.08|737.08|737.12|735.12|739.84|737.84|736.89|734.89|0
1642092600000|2022-01-13 16:50:00|736.89|734.89|738.74|736.74|738.97|736.97|734.57|732.57|0
1642092900000|2022-01-13 16:55:00|738.51|736.51|736.19|734.19|738.51|736.51|735.72|733.72|0
1642093200000|2022-01-13 17:00:00|735.95|733.95|727.62|725.62|735.95|733.95|726.92|724.92|0
1642093500000|2022-01-13 17:05:00|727.15|725.15|729|727|729.93|727.93|726.46|724.46|0
1642093800000|2022-01-13 17:10:00|729.23|727.23|723.45|721.45|729.23|727.23|723.45|721.45|0
1642094100000|2022-01-13 17:15:00|723.22|721.22|711.61|709.61|723.22|721.22|709.54|707.54|0
1642094400000|2022-01-13 17:20:00|710.92|708.92|707.7|705.7|710.92|708.92|702.65|700.65|0
1642094700000|2022-01-13 17:25:00|707.93|705.93|707.47|705.47|710.46|708.46|706.09|704.09|0
1642095000000|2022-01-13 17:30:00|706.32|704.32|711.37|709.37|711.6|709.6|702.42|700.42|0
1642095300000|2022-01-13 17:35:00|711.14|709.14|712.06|710.06|714.59|712.59|708.15|706.15|0
1642095600000|2022-01-13 17:40:00|712.52|710.52|707|705|712.52|710.52|707|705|0
1642095900000|2022-01-13 17:45:00|707.23|705.23|701.72|699.72|710.22|708.22|699.89|697.89|0
1642096200000|2022-01-13 17:50:00|701.27|699.27|703.05|701.05|706.49|704.49|699.89|697.89|0
1642096500000|2022-01-13 17:55:00|703.51|701.51|706.95|704.95|706.95|704.95|702.37|700.37|0
1642096800000|2022-01-13 18:00:00|706.72|704.72|708.09|706.09|709.01|707.01|701.1|699.1|0
1642097100000|2022-01-13 18:05:00|707.17|705.17|711.76|709.76|714.29|712.29|706.94|704.94|0
1642097400000|2022-01-13 18:10:00|711.53|709.53|710.38|708.38|713.14|711.14|707.97|705.97|0
1642097700000|2022-01-13 18:15:00|710.84|708.84|711.07|709.07|714.29|712.29|709.46|707.46|0
1642098000000|2022-01-13 18:20:00|711.3|709.3|716.12|714.12|717.96|715.96|709.69|707.69|0
1642098300000|2022-01-13 18:25:00|716.35|714.35|714.97|712.97|717.73|715.73|711.06|709.06|0
1642098600000|2022-01-13 18:30:00|714.51|712.51|711.52|709.52|714.51|712.51|711.06|709.06|0
1642098900000|2022-01-13 18:35:00|711.75|709.75|712.67|710.67|713.82|711.82|708.54|706.54|0
1642099200000|2022-01-13 18:40:00|712.21|710.21|709.68|707.68|712.21|710.21|708.76|706.76|0
1642099500000|2022-01-13 18:45:00|709.91|707.91|712.66|710.66|713.35|711.35|709.45|707.45|0
1642099800000|2022-01-13 18:50:00|712.43|710.43|712.89|710.89|713.35|711.35|710.59|708.59|0
1642100100000|2022-01-13 18:55:00|713.12|711.12|716.34|714.34|716.57|714.57|712.43|710.43|0
1642100400000|2022-01-13 19:00:00|716.11|714.11|719.09|717.09|721.17|719.17|714.73|712.73|0
1642100700000|2022-01-13 19:05:00|719.33|717.33|716.92|714.92|719.56|717.56|715.07|713.07|0
1642101000000|2022-01-13 19:10:00|716.69|714.69|713.05|711.05|716.69|714.69|712.82|710.82|0
1642101300000|2022-01-13 19:15:00|713.51|711.51|707.53|705.53|714.2|712.2|705.23|703.23|0
1642101600000|2022-01-13 19:20:00|707.76|705.76|707.76|705.76|708.91|706.91|705.46|703.46|0
1642101900000|2022-01-13 19:25:00|707.41|705.41|704.42|702.42|707.99|705.99|703.96|701.96|0
1642102200000|2022-01-13 19:30:00|703.96|701.96|704.65|702.65|705.11|703.11|699.83|697.83|0
1642102500000|2022-01-13 19:35:00|704.88|702.88|698.68|696.68|705.33|703.33|698.68|696.68|0
1642102800000|2022-01-13 19:40:00|698.91|696.91|702.91|700.91|703.83|701.83|698.87|696.87|0
1642103100000|2022-01-13 19:45:00|702.69|700.69|699.93|697.93|704.52|702.52|699.71|697.71|0
1642103400000|2022-01-13 19:50:00|700.16|698.16|702.91|700.91|703.6|701.6|699.02|697.02|0
1642103700000|2022-01-13 19:55:00|702.68|700.68|704.05|702.05|706.12|704.12|702.68|700.68|0
1642104000000|2022-01-13 20:00:00|702.91|700.91|694.21|692.21|702.91|700.91|692.61|690.61|0
1642104300000|2022-01-13 20:05:00|695.13|693.13|693.17|691.17|697.41|695.41|692.94|690.94|0
1642104600000|2022-01-13 20:10:00|692.94|690.94|691.34|689.34|693.85|691.85|688.38|686.38|0
1642104900000|2022-01-13 20:15:00|691.11|689.11|693.62|691.62|695.68|693.68|689.06|687.06|0
1642105200000|2022-01-13 20:20:00|693.39|691.39|690.43|688.43|694.99|692.99|688.15|686.15|0
1642105500000|2022-01-13 20:25:00|689.97|687.97|693.62|691.62|694.07|692.07|689.06|687.06|0
1642105800000|2022-01-13 20:30:00|694.53|692.53|694.75|692.75|697.27|695.27|691.79|689.79|0
1642106100000|2022-01-13 20:35:00|693.61|691.61|684.59|682.59|694.07|692.07|684.36|682.36|0
1642106400000|2022-01-13 20:40:00|686.41|684.41|685.04|683.04|688.23|686.23|684.59|682.59|0
1642106700000|2022-01-13 20:45:00|684.13|682.13|679.19|677.19|685.72|683.72|678.28|676.28|0
1642107000000|2022-01-13 20:50:00|679.42|677.42|674.21|672.21|679.64|677.64|672.63|670.63|0
1642107300000|2022-01-13 20:55:00|673.3|671.3|680.54|678.54|680.77|678.77|670.37|668.37|0
1642107600000|2022-01-13 21:00:00|681.9|679.9|677.56|675.56|683.95|681.95|676.01|674.01|0
1642107900000|2022-01-13 21:05:00|678.24|676.24|677.33|675.33|680.05|678.05|675.98|673.98|0
1642108200000|2022-01-13 21:10:00|677.56|675.56|678.92|676.92|680.28|678.28|675.75|673.75|0
1642108500000|2022-01-13 21:15:00|677.41|674.81|677.4|674.8|679.44|676.84|676.72|674.12|0
1642108800000|2022-01-13 21:20:00|677.86|675.26|676.95|674.35|677.86|675.26|676.5|673.9|0
1642109100000|2022-01-13 21:25:00|677.17|674.57|674.91|672.31|678.19|675.59|674.11|671.51|0
1642109400000|2022-01-13 21:30:00|675.13|672.53|677.62|675.02|677.62|675.02|674.23|671.63|0
1642109700000|2022-01-13 21:35:00|677.5|674.9|678.07|675.47|678.86|676.26|677.17|674.57|0
1642110000000|2022-01-13 21:40:00|678.3|675.7|678.07|675.47|679.31|676.71|677.62|675.02|0
1642110300000|2022-01-13 21:45:00|678.18|675.58|677.04|674.44|678.97|676.37|676.26|673.66|0
1642110600000|2022-01-13 21:50:00|677.16|674.56|678.52|675.92|678.52|675.92|676.71|674.11|0
1642110900000|2022-01-13 21:55:00|678.29|675.69|679.53|676.93|679.65|677.05|678.29|675.69|0
1642111200000|2022-01-13 22:00:00|679.85|677.25|679.78|677.18|679.85|677.25|679.48|676.88|0
1642111500000|2022-01-13 22:05:00|679.74|677.14|679.81|677.21|680.11|677.51|679.64|677.04|0
1642111800000|2022-01-13 22:10:00|679.78|677.18|679.81|677.21|679.81|677.21|679.78|677.18|0
1642112100000|2022-01-13 22:15:00|679.84|677.24|679.35|676.75|679.84|677.24|679.22|676.62|0
1642112400000|2022-01-13 22:20:00|679.32|676.72|679.22|676.62|679.42|676.82|679.15|676.55|0
1642112700000|2022-01-13 22:25:00|679.24|676.64|679.22|676.62|679.24|676.64|679.22|676.62|0
1642113000000|2022-01-13 22:30:00|679.24|676.64|679.21|676.61|679.57|676.97|679.08|676.48|0
1642113300000|2022-01-13 22:35:00|679.24|676.64|679.24|676.64|679.24|676.64|679.14|676.54|0
1642113600000|2022-01-13 22:40:00|679.37|676.77|679.37|676.77|679.5|676.9|679.24|676.64|0
1642113900000|2022-01-13 22:45:00|679.41|676.81|679.43|676.83|679.43|676.83|679.31|676.71|0
1642114200000|2022-01-13 22:50:00|679.53|676.93|679.76|677.16|679.82|677.22|679.53|676.93|0
1642114500000|2022-01-13 22:55:00|679.75|677.15|679.85|677.25|680.15|677.55|679.72|677.12|0
1642114800000|2022-01-13 23:00:00|681.77|679.17|682.79|680.19|683.81|681.21|681.66|679.06|0
1642115100000|2022-01-13 23:05:00|682.33|679.73|682.11|679.51|682.79|680.19|680.52|677.92|0
1642115400000|2022-01-13 23:10:00|682.44|679.84|683.24|680.64|683.69|681.09|681.88|679.28|0
1642115700000|2022-01-13 23:15:00|683.01|680.41|680.85|678.25|683.01|680.41|680.74|678.14|0
1642116000000|2022-01-13 23:20:00|680.51|677.91|681.87|679.27|682.78|680.18|680.51|677.91|0
1642116300000|2022-01-13 23:25:00|681.98|679.38|680.62|678.02|681.98|679.38|680.06|677.46|0
1642116600000|2022-01-13 23:30:00|680.73|678.13|681.32|678.72|682.32|679.72|680.51|677.91|0
1642116900000|2022-01-13 23:35:00|681.09|678.49|681.09|678.49|681.43|678.83|679.73|677.13|0
1642117200000|2022-01-13 23:40:00|681.2|678.6|681.22|678.62|681.9|679.3|680.19|677.59|0
1642117500000|2022-01-13 23:45:00|680.99|678.39|682.46|679.86|682.58|679.98|680.76|678.16|0
1642117800000|2022-01-13 23:50:00|682.35|679.75|681.67|679.07|682.35|679.75|680.76|678.16|0
1642118100000|2022-01-13 23:55:00|681.55|678.95|681.67|679.07|681.67|679.07|680.08|677.48|0
1642118400000|2022-01-14 00:00:00|681.21|678.61|673.72|671.12|682.12|679.52|671.57|668.97|0
1642118700000|2022-01-14 00:05:00|673.04|670.44|677.57|674.97|677.8|675.2|673.04|670.44|0
1642119000000|2022-01-14 00:10:00|677.12|674.52|679.16|676.56|679.61|677.01|677.12|674.52|0
1642119300000|2022-01-14 00:15:00|678.93|676.33|680.97|678.37|682.57|679.97|678.48|675.88|0
1642119600000|2022-01-14 00:20:00|680.75|678.15|680.97|678.37|681.2|678.6|679.38|676.78|0
1642119900000|2022-01-14 00:25:00|680.85|678.25|680.06|677.46|681.43|678.83|679.15|676.55|0
1642120200000|2022-01-14 00:30:00|679.83|677.23|678.47|675.87|680.62|678.02|678.24|675.64|0
1642120500000|2022-01-14 00:35:00|678.35|675.75|680.06|677.46|683.01|680.41|678.24|675.64|0
1642120800000|2022-01-14 00:40:00|679.83|677.23|681.87|679.27|682.43|679.83|678.24|675.64|0
1642121100000|2022-01-14 00:45:00|682.21|679.61|677.33|674.73|682.21|679.61|676.87|674.27|0
1642121400000|2022-01-14 00:50:00|677.1|674.5|680.16|677.56|680.28|677.68|676.42|673.82|0
1642121700000|2022-01-14 00:55:00|680.5|677.9|680.95|678.35|681.18|678.58|679.82|677.22|0
1642122000000|2022-01-14 01:00:00|680.84|678.24|682.77|680.17|683.91|681.31|679.82|677.22|0
1642122300000|2022-01-14 01:05:00|682.54|679.94|682.54|679.94|682.77|680.17|680.95|678.35|0
1642122600000|2022-01-14 01:10:00|682.77|680.17|680.72|678.12|683.1|680.5|680.27|677.67|0
1642122900000|2022-01-14 01:15:00|680.83|678.23|678.45|675.85|680.95|678.35|678.22|675.62|0
1642123200000|2022-01-14 01:20:00|677.99|675.39|679.46|676.86|680.03|677.43|676.86|674.26|0
1642123500000|2022-01-14 01:25:00|679.69|677.09|676.96|674.36|679.81|677.21|676.63|674.03|0
1642123800000|2022-01-14 01:30:00|677.08|674.48|676.4|673.8|677.87|675.27|675.26|672.66|0
1642124100000|2022-01-14 01:35:00|676.62|674.02|678.44|675.84|679.8|677.2|676.4|673.8|0
1642124400000|2022-01-14 01:40:00|678.66|676.06|674.58|671.98|679.12|676.52|674.35|671.75|0
1642124700000|2022-01-14 01:45:00|673.9|671.3|675.26|672.66|676.16|673.56|672.09|669.49|0
1642125000000|2022-01-14 01:50:00|675.48|672.88|674.91|672.31|675.48|672.88|673.67|671.07|0
1642125300000|2022-01-14 01:55:00|674.8|672.2|674.12|671.52|675.48|672.88|672.53|669.93|0
1642125600000|2022-01-14 02:00:00|674.34|671.74|674.57|671.97|675.93|673.33|672.76|670.16|0
1642125900000|2022-01-14 02:05:00|675.02|672.42|673.54|670.94|675.48|672.88|673.54|670.94|0
1642126200000|2022-01-14 02:10:00|673.43|670.83|667.32|664.72|673.89|671.29|666.87|664.27|0
1642126500000|2022-01-14 02:15:00|667.09|664.49|666.87|664.27|668.45|665.85|665.74|663.14|0
1642126800000|2022-01-14 02:20:00|666.64|664.04|668.67|666.07|670.03|667.43|666.64|664.04|0
1642127100000|2022-01-14 02:25:00|668.9|666.3|670.48|667.88|670.81|668.21|668.45|665.85|0
1642127400000|2022-01-14 02:30:00|670.71|668.11|672.06|669.46|672.52|669.92|670.71|668.11|0
1642127700000|2022-01-14 02:35:00|672.29|669.69|673.19|670.59|673.19|670.59|672.29|669.69|0
1642128000000|2022-01-14 02:40:00|673.64|671.04|675.34|672.74|675.46|672.86|673.64|671.04|0
1642128300000|2022-01-14 02:45:00|675.23|672.63|673.64|671.04|675.91|673.31|673.52|670.92|0
1642128600000|2022-01-14 02:50:00|673.87|671.27|674.77|672.17|675.45|672.85|673.87|671.27|0
1642128900000|2022-01-14 02:55:00|675|672.4|676.35|673.75|676.35|673.75|674.77|672.17|0
1642129200000|2022-01-14 03:00:00|676.13|673.53|673.74|671.14|676.58|673.98|673.63|671.03|0
1642129500000|2022-01-14 03:05:00|673.63|671.03|677.26|674.66|678.62|676.02|673.63|671.03|0
1642129800000|2022-01-14 03:10:00|677.03|674.43|675.55|672.95|678.39|675.79|674.76|672.16|0
1642130100000|2022-01-14 03:15:00|675.44|672.84|675.89|673.29|676.12|673.52|674.87|672.27|0
1642130400000|2022-01-14 03:20:00|676|673.4|675.44|672.84|676.34|673.74|674.53|671.93|0
1642130700000|2022-01-14 03:25:00|675.43|672.83|674.3|671.7|676.34|673.74|674.3|671.7|0
1642131000000|2022-01-14 03:30:00|674.07|671.47|672.59|669.99|674.98|672.38|671.81|669.21|0
1642131300000|2022-01-14 03:35:00|672.82|670.22|673.16|670.56|674.07|671.47|672.26|669.66|0
1642131600000|2022-01-14 03:40:00|673.39|670.79|671.12|668.52|673.39|670.79|670.89|668.29|0
1642131900000|2022-01-14 03:45:00|671.35|668.75|672.25|669.65|672.48|669.88|670.67|668.07|0
1642132200000|2022-01-14 03:50:00|672.36|669.76|672.02|669.42|672.36|669.76|671.22|668.62|0
1642132500000|2022-01-14 03:55:00|672.13|669.53|673.15|670.55|674.51|671.91|672.13|669.53|0
1642132800000|2022-01-14 04:00:00|673.83|671.23|676.32|673.72|677.23|674.63|673.71|671.11|0
1642133100000|2022-01-14 04:05:00|676.55|673.95|678.59|675.99|679.27|676.67|676.55|673.95|0
1642133400000|2022-01-14 04:10:00|679.04|676.44|678.81|676.21|679.72|677.12|678.47|675.87|0
1642133700000|2022-01-14 04:15:00|678.7|676.1|678.24|675.64|679.27|676.67|678.01|675.41|0
1642134000000|2022-01-14 04:20:00|678.13|675.53|682.44|679.84|682.67|680.07|678.13|675.53|0
1642134300000|2022-01-14 04:25:00|682.67|680.07|681.76|679.16|682.9|680.3|681.53|678.93|0
1642134600000|2022-01-14 04:30:00|681.87|679.27|680.85|678.25|682.21|679.61|680.39|677.79|0
1642134900000|2022-01-14 04:35:00|680.73|678.13|679.71|677.11|681.07|678.47|679.48|676.88|0
1642135200000|2022-01-14 04:40:00|679.48|676.88|679.82|677.22|679.82|677.22|679.25|676.65|0
1642135500000|2022-01-14 04:45:00|679.93|677.33|679.93|677.33|680.72|678.12|679.48|676.88|0
1642135800000|2022-01-14 04:50:00|680.04|677.44|679.93|677.33|680.38|677.78|679.36|676.76|0
1642136100000|2022-01-14 04:55:00|679.7|677.1|680.04|677.44|680.04|677.44|679.02|676.42|0
1642136400000|2022-01-14 05:00:00|680.15|677.55|681.29|678.69|681.74|679.14|680.15|677.55|0
1642136700000|2022-01-14 05:05:00|681.4|678.8|679.47|676.87|681.4|678.8|677.88|675.28|0
1642137000000|2022-01-14 05:10:00|679.58|676.98|680.2|677.6|681.11|678.51|678.79|676.19|0
1642137300000|2022-01-14 05:15:00|680.43|677.83|681.67|679.07|681.67|679.07|680.2|677.6|0
1642137600000|2022-01-14 05:20:00|681.79|679.19|681.56|678.96|681.79|679.19|680.65|678.05|0
1642137900000|2022-01-14 05:25:00|681.33|678.73|681.33|678.73|682.69|680.09|680.65|678.05|0
1642138200000|2022-01-14 05:30:00|681.21|678.61|680.19|677.59|682.01|679.41|680.19|677.59|0
1642138500000|2022-01-14 05:35:00|680.07|677.47|681.78|679.18|682.23|679.63|680.07|677.47|0
1642138800000|2022-01-14 05:40:00|681.55|678.95|680.98|678.38|681.78|679.18|680.19|677.59|0
1642139100000|2022-01-14 05:45:00|681.09|678.49|682|679.4|682|679.4|680.64|678.04|0
1642139400000|2022-01-14 05:50:00|681.77|679.17|683.58|680.98|683.58|680.98|681.54|678.94|0
1642139700000|2022-01-14 05:55:00|683.36|680.76|684.03|681.43|684.26|681.66|682.9|680.3|0
1642140000000|2022-01-14 06:00:00|683.81|681.21|683.91|681.31|686.98|684.38|683.8|681.2|0
1642140300000|2022-01-14 06:05:00|684.03|681.43|682.9|680.3|684.03|681.43|681.54|678.94|0
1642140600000|2022-01-14 06:10:00|683.12|680.52|685.39|682.79|685.72|683.12|682.89|680.29|0
1642140900000|2022-01-14 06:15:00|685.5|682.9|686.29|683.69|686.98|684.38|685.5|682.9|0
1642141200000|2022-01-14 06:20:00|686.4|683.8|685.38|682.78|688.34|685.74|684.7|682.1|0
1642141500000|2022-01-14 06:25:00|685.61|683.01|686.74|684.14|686.97|684.37|684.25|681.65|0
1642141800000|2022-01-14 06:30:00|686.97|684.37|688.56|685.96|689.47|686.87|686.63|684.03|0
1642142100000|2022-01-14 06:35:00|688.33|685.73|688.33|685.73|688.89|686.29|687.65|685.05|0
1642142400000|2022-01-14 06:40:00|688.44|685.84|688.89|686.29|689.69|687.09|688.44|685.84|0
1642142700000|2022-01-14 06:45:00|689.01|686.41|688.55|685.95|689.24|686.64|687.64|685.04|0
1642143000000|2022-01-14 06:50:00|688.32|685.72|687.64|685.04|688.32|685.72|687.41|684.81|0
1642143300000|2022-01-14 06:55:00|687.87|685.27|687.75|685.15|688.32|685.72|687.64|685.04|0
1642143600000|2022-01-14 07:00:00|688.09|685.49|688.54|685.94|689.45|686.85|687.41|684.81|0
1642143900000|2022-01-14 07:05:00|688.88|686.28|688.09|685.49|689.91|687.31|687.86|685.26|0
1642144200000|2022-01-14 07:10:00|688.31|685.71|689.45|686.85|689.9|687.3|687.63|685.03|0
1642144500000|2022-01-14 07:15:00|689.56|686.96|691.04|688.44|691.49|688.89|689.45|686.85|0
1642144800000|2022-01-14 07:20:00|691.15|688.55|690.69|688.09|692.17|689.57|690.46|687.86|0
1642145100000|2022-01-14 07:25:00|690.81|688.21|689.44|686.84|691.03|688.43|688.99|686.39|0
1642145400000|2022-01-14 07:30:00|689.21|686.61|685.35|682.75|689.21|686.61|684.89|682.29|0
1642145700000|2022-01-14 07:35:00|685.46|682.86|683.76|681.16|686.94|684.34|683.76|681.16|0
1642146000000|2022-01-14 07:40:00|684.21|681.61|683.75|681.15|685.12|682.52|681.94|679.34|0
1642146300000|2022-01-14 07:45:00|684.21|681.61|683.07|680.47|684.43|681.83|682.39|679.79|0
1642146600000|2022-01-14 07:50:00|682.84|680.24|681.71|679.11|683.07|680.47|681.25|678.65|0
1642146900000|2022-01-14 07:55:00|681.48|678.88|681.48|678.88|682.16|679.56|680.12|677.52|0
1642147200000|2022-01-14 08:00:00|681.02|678.42|678.98|676.38|684.43|681.83|677.96|675.36|0
1642147500000|2022-01-14 08:05:00|678.53|675.93|680.95|678.95|682.08|680.08|678.34|675.93|0
1642147800000|2022-01-14 08:10:00|681.17|679.17|683.44|681.44|685.03|683.03|680.04|678.04|0
1642148100000|2022-01-14 08:15:00|683.67|681.67|689|687|690.03|688.03|683.67|681.67|0
1642148400000|2022-01-14 08:20:00|688.66|686.66|690.48|688.48|690.48|688.48|687.3|685.3|0
1642148700000|2022-01-14 08:25:00|690.25|688.25|689.11|687.11|691.04|689.04|688.2|686.2|0
1642149000000|2022-01-14 08:30:00|688.88|686.88|689.67|687.67|691.16|689.16|688.43|686.43|0
1642149300000|2022-01-14 08:35:00|690.02|688.02|688.25|686.25|691.38|689.38|687.67|685.67|0
1642149600000|2022-01-14 08:40:00|688.02|686.02|685.06|683.06|688.48|686.48|684.83|682.83|0
1642149900000|2022-01-14 08:45:00|684.83|682.83|681.65|679.65|685.51|683.51|681.42|679.42|0
1642150200000|2022-01-14 08:50:00|681.87|679.87|680.84|678.84|683.69|681.69|678.47|676.47|0
1642150500000|2022-01-14 08:55:00|680.74|678.74|680.73|678.73|683.46|681.46|678.92|676.92|0
1642150800000|2022-01-14 09:00:00|681.64|679.64|685.5|683.5|685.84|683.84|680.73|678.73|0
1642151100000|2022-01-14 09:05:00|685.28|683.28|683.23|681.23|685.96|683.96|682.32|680.32|0
1642151400000|2022-01-14 09:10:00|683.11|681.11|685.5|683.5|685.5|683.5|680.5|678.5|0
1642151700000|2022-01-14 09:15:00|685.27|683.27|686.86|684.86|687.55|685.55|684.13|682.13|0
1642152000000|2022-01-14 09:20:00|687.32|685.32|687.77|685.77|689.14|687.14|686.86|684.86|0
1642152300000|2022-01-14 09:25:00|687.54|685.54|687.42|685.42|687.77|685.77|683.22|681.22|0
1642152600000|2022-01-14 09:30:00|687.31|685.31|690.73|688.73|691.06|689.06|687.31|685.31|0
1642152900000|2022-01-14 09:35:00|691.18|689.18|690.72|688.72|691.64|689.64|690.04|688.04|0
1642153200000|2022-01-14 09:40:00|690.95|688.95|689.24|687.24|690.95|688.95|688.9|686.9|0
1642153500000|2022-01-14 09:45:00|689.35|687.35|687.07|685.07|689.58|687.58|686.62|684.62|0
1642153800000|2022-01-14 09:50:00|686.85|684.85|686.16|684.16|688.21|686.21|684.8|682.8|0
1642154100000|2022-01-14 09:55:00|685.93|683.93|686.84|684.84|688.44|686.44|685.48|683.48|0
1642154400000|2022-01-14 10:00:00|687.07|685.07|684.11|682.11|687.3|685.3|684.11|682.11|0
1642154700000|2022-01-14 10:05:00|684.34|682.34|686.61|684.61|687.29|685.29|684.34|682.34|0
1642155000000|2022-01-14 10:10:00|686.49|684.49|685.01|683.01|687.52|685.52|684.9|682.9|0
1642155300000|2022-01-14 10:15:00|685.24|683.24|683.65|681.65|685.58|683.58|683.19|681.19|0
1642155600000|2022-01-14 10:20:00|683.87|681.87|684.1|682.1|685.69|683.69|683.42|681.42|0
1642155900000|2022-01-14 10:25:00|684.33|682.33|681.48|679.48|684.33|682.33|681.14|679.14|0
1642156200000|2022-01-14 10:30:00|681.37|679.37|681.78|679.78|682.46|680.46|678.87|676.87|0
1642156500000|2022-01-14 10:35:00|681.89|679.89|683.7|681.7|683.82|681.82|680.87|678.87|0
1642156800000|2022-01-14 10:40:00|683.59|681.59|684.27|682.27|684.5|682.5|682.91|680.91|0
1642157100000|2022-01-14 10:45:00|683.82|681.82|685.86|683.86|686.54|684.54|683.36|681.36|0
1642157400000|2022-01-14 10:50:00|686.19|684.19|684.27|682.27|686.31|684.31|683.37|681.37|0
1642157700000|2022-01-14 10:55:00|684.5|682.5|684.5|682.5|685.64|683.64|684.5|682.5|0
1642158000000|2022-01-14 11:00:00|684.73|682.73|686.54|684.54|687.23|685.23|684.5|682.5|0
1642158300000|2022-01-14 11:05:00|687|685|685.86|683.86|687.23|685.23|685.18|683.18|0
1642158600000|2022-01-14 11:10:00|685.63|683.63|686.19|684.19|687.22|685.22|685.63|683.63|0
1642158900000|2022-01-14 11:15:00|686.31|684.31|685.51|683.51|686.54|684.54|684.26|682.26|0
1642159200000|2022-01-14 11:20:00|685.63|683.63|683.58|681.58|686.76|684.76|683.58|681.58|0
1642159500000|2022-01-14 11:25:00|683.8|681.8|684.03|682.03|684.49|682.49|682.89|680.89|0
1642159800000|2022-01-14 11:30:00|684.26|682.26|682.77|680.77|684.26|682.26|682.21|680.21|0
1642160100000|2022-01-14 11:35:00|682.66|680.66|680.84|678.84|684.25|682.25|680.16|678.16|0
1642160400000|2022-01-14 11:40:00|680.62|678.62|681.3|679.3|681.75|679.75|678.57|676.57|0
1642160700000|2022-01-14 11:45:00|680.72|678.72|681.4|679.4|681.52|679.52|679.93|677.93|0
1642161000000|2022-01-14 11:50:00|681.52|679.52|680.38|678.38|681.52|679.52|679.48|677.48|0
1642161300000|2022-01-14 11:55:00|680.49|678.49|678.11|676.11|681.29|679.29|676.75|674.75|0
1642161600000|2022-01-14 12:00:00|677.66|675.66|673.8|671.8|678.56|676.56|673.58|671.58|0
1642161900000|2022-01-14 12:05:00|673.58|671.58|669.27|667.27|674.93|672.93|668.6|666.6|0
1642162200000|2022-01-14 12:10:00|669.5|667.5|672.66|670.66|673.12|671.12|669.05|667.05|0
1642162500000|2022-01-14 12:15:00|672.44|670.44|671.3|669.3|674.25|672.25|671.3|669.3|0
1642162800000|2022-01-14 12:20:00|671.53|669.53|673.57|671.57|675.38|673.38|670.63|668.63|0
1642163100000|2022-01-14 12:25:00|673.79|671.79|667.91|665.91|674.24|672.24|667.91|665.91|0
1642163400000|2022-01-14 12:30:00|667.68|665.68|669.94|667.94|669.94|667.94|667.46|665.46|0
1642163700000|2022-01-14 12:35:00|669.71|667.71|666.09|664.09|670.27|668.27|665.87|663.87|0
1642164000000|2022-01-14 12:40:00|665.87|663.87|661.49|659.49|665.87|663.87|660.15|658.15|0
1642164300000|2022-01-14 12:45:00|661.72|659.72|662.84|660.84|664.42|662.42|661.49|659.49|0
1642164600000|2022-01-14 12:50:00|662.95|660.95|661.04|659.04|663.74|661.74|660.36|658.36|0
1642164900000|2022-01-14 12:55:00|660.59|658.59|648.69|646.69|661.49|659.49|648.69|646.69|0
1642165200000|2022-01-14 13:00:00|649.36|647.36|651.75|649.75|652.09|650.09|643.97|641.97|0
1642165500000|2022-01-14 13:05:00|651.65|649.65|651.24|649.24|653.48|651.48|648.74|646.74|0
1642165800000|2022-01-14 13:10:00|651.02|649.02|647.49|645.49|653.09|651.09|646.82|644.82|0
1642166100000|2022-01-14 13:15:00|647.71|645.71|652.18|650.18|655.1|653.1|647.71|645.71|0
1642166400000|2022-01-14 13:20:00|652.41|650.41|654.42|652.42|654.65|652.65|651.29|649.29|0
1642166700000|2022-01-14 13:25:00|653.97|651.97|653.63|651.63|654.65|652.65|650.84|648.84|0
1642167000000|2022-01-14 13:30:00|653.75|651.75|650.83|648.83|654.64|652.64|647.92|645.92|0
1642167300000|2022-01-14 13:35:00|651.06|649.06|647.47|645.47|651.5|649.5|646.8|644.8|0
1642167600000|2022-01-14 13:40:00|647.7|645.7|644.57|642.57|650.38|648.38|643.23|641.23|0
1642167900000|2022-01-14 13:45:00|645.24|643.24|643.67|641.67|647.92|645.92|641.88|639.88|0
1642168200000|2022-01-14 13:50:00|643.22|641.22|641.88|639.88|643.45|641.45|638.54|636.54|0
1642168500000|2022-01-14 13:55:00|642.11|640.11|645.22|643.22|645.22|643.22|639.43|637.43|0
1642168800000|2022-01-14 14:00:00|644.55|642.55|645.67|643.67|645.89|643.89|641.66|639.66|0
1642169100000|2022-01-14 14:05:00|645.89|643.89|648.09|646.09|650.35|648.35|645.89|643.89|0
1642169400000|2022-01-14 14:10:00|648.31|646.31|649.43|647.43|651.22|649.22|647.19|645.19|0
1642169700000|2022-01-14 14:15:00|649.09|647.09|650.09|648.09|652.78|650.78|647.63|645.63|0
1642170000000|2022-01-14 14:20:00|649.65|647.65|649.64|647.64|651.21|649.21|647.18|645.18|0
1642170300000|2022-01-14 14:25:00|649.87|647.87|648.52|646.52|652.33|650.33|648.52|646.52|0
1642170600000|2022-01-14 14:30:00|649.42|647.42|647.85|645.85|653.67|651.67|645.84|643.84|0
1642170900000|2022-01-14 14:35:00|648.52|646.52|663.78|661.78|666.71|664.71|646.28|644.28|0
1642171200000|2022-01-14 14:40:00|663.55|661.55|664.56|662.56|667.83|665.83|658.83|656.83|0
1642171500000|2022-01-14 14:45:00|664.23|662.23|663.77|661.77|672.79|670.79|662.65|660.65|0
1642171800000|2022-01-14 14:50:00|664.11|662.11|671.44|669.44|671.89|669.89|662.65|660.65|0
1642172100000|2022-01-14 14:55:00|670.98|668.98|677.59|675.59|678.95|676.95|670.53|668.53|0
1642172400000|2022-01-14 15:00:00|678.38|676.38|668.32|666.32|679.18|677.18|664.49|662.49|0
1642172700000|2022-01-14 15:05:00|668.78|666.78|673.29|671.29|676.46|674.46|668.78|666.78|0
1642173000000|2022-01-14 15:10:00|673.06|671.06|668.32|666.32|678.27|676.27|667.87|665.87|0
1642173300000|2022-01-14 15:15:00|669.22|667.22|681.43|679.43|681.89|679.89|669.22|667.22|0
1642173600000|2022-01-14 15:20:00|681.21|679.21|667.19|665.19|681.21|679.21|667.19|665.19|0
1642173900000|2022-01-14 15:25:00|667.41|665.41|666.28|664.28|669.89|667.89|662.68|660.68|0
1642174200000|2022-01-14 15:30:00|666.06|664.06|667.41|665.41|667.63|665.63|660.65|658.65|0
1642174500000|2022-01-14 15:35:00|667.63|665.63|662|660|667.86|665.86|657.95|655.95|0
1642174800000|2022-01-14 15:40:00|662.45|660.45|657.98|655.98|662.45|660.45|657.08|655.08|0
1642175100000|2022-01-14 15:45:00|658.2|656.2|663.6|661.6|665.62|663.62|656.63|654.63|0
1642175400000|2022-01-14 15:50:00|663.15|661.15|659.77|657.77|664.27|662.27|655.06|653.06|0
1642175700000|2022-01-14 15:55:00|658.87|656.87|661.79|659.79|662.8|660.8|656.85|654.85|0
1642176000000|2022-01-14 16:00:00|662.02|660.02|658.64|656.64|668.77|666.77|655.27|653.27|0
1642176300000|2022-01-14 16:05:00|658.19|656.19|651.01|649.01|658.19|656.19|651.01|649.01|0
1642176600000|2022-01-14 16:10:00|651.46|649.46|649.67|647.67|653.48|651.48|648.55|646.55|0
1642176900000|2022-01-14 16:15:00|648.77|646.77|647.2|645.2|650.34|648.34|645.64|643.64|0
1642177200000|2022-01-14 16:20:00|648.1|646.1|651.65|649.65|652.1|650.1|645.24|643.24|0
1642177500000|2022-01-14 16:25:00|651.87|649.87|651.75|649.75|657.25|655.25|650.31|648.31|0
1642177800000|2022-01-14 16:30:00|652.09|650.09|654.44|652.44|657.92|655.92|648.96|646.96|0
1642178100000|2022-01-14 16:35:00|654.66|652.66|658.48|656.48|660.5|658.5|654.21|652.21|0
1642178400000|2022-01-14 16:40:00|658.7|656.7|661.17|659.17|664.32|662.32|657.35|655.35|0
1642178700000|2022-01-14 16:45:00|662.3|660.3|665.47|663.47|667.96|665.96|661.17|659.17|0
1642179000000|2022-01-14 16:50:00|665.93|663.93|665.14|663.14|667.51|665.51|663.34|661.34|0
1642179300000|2022-01-14 16:55:00|664.92|662.92|664.01|662.01|667.18|665.18|663.11|661.11|0
1642179600000|2022-01-14 17:00:00|663.33|661.33|659.5|657.5|665.82|663.82|659.27|657.27|0
1642179900000|2022-01-14 17:05:00|659.95|657.95|664.01|662.01|664.46|662.46|659.27|657.27|0
1642180200000|2022-01-14 17:10:00|664.23|662.23|658.81|656.81|666.94|664.94|658.36|656.36|0
1642180500000|2022-01-14 17:15:00|659.26|657.26|659.94|657.94|661.74|659.74|658.59|656.59|0
1642180800000|2022-01-14 17:20:00|659.71|657.71|654.53|652.53|659.94|657.94|654.31|652.31|0
1642181100000|2022-01-14 17:25:00|654.75|652.75|658.58|656.58|659.26|657.26|653.63|651.63|0
1642181400000|2022-01-14 17:30:00|658.13|656.13|659.48|657.48|660.16|658.16|656.78|654.78|0
1642181700000|2022-01-14 17:35:00|659.71|657.71|659.48|657.48|663.54|661.54|658.8|656.8|0
1642182000000|2022-01-14 17:40:00|659.7|657.7|655.53|653.53|659.7|657.7|654.52|652.52|0
1642182300000|2022-01-14 17:45:00|655.64|653.64|648.67|646.67|655.64|653.64|646.88|644.88|0
1642182600000|2022-01-14 17:50:00|648.45|646.45|646.43|644.43|649.8|647.8|644.86|642.86|0
1642182900000|2022-01-14 17:55:00|646.2|644.2|643.1|641.1|646.65|644.65|642.2|640.2|0
1642183200000|2022-01-14 18:00:00|642.88|640.88|646.24|644.24|647.81|645.81|641.09|639.09|0
1642183500000|2022-01-14 18:05:00|646.01|644.01|642.87|640.87|647.36|645.36|641.98|639.98|0
1642183800000|2022-01-14 18:10:00|642.65|640.65|645.33|643.33|646.23|644.23|639.51|637.51|0
1642184100000|2022-01-14 18:15:00|645.56|643.56|644.66|642.66|647.13|645.13|643.09|641.09|0
1642184400000|2022-01-14 18:20:00|644.21|642.21|637.27|635.27|644.21|642.21|636.82|634.82|0
1642184700000|2022-01-14 18:25:00|637.38|635.38|642.5|640.5|642.5|640.5|637.38|635.38|0
1642185000000|2022-01-14 18:30:00|642.28|640.28|638.25|636.25|644.96|642.96|638.25|636.25|0
1642185300000|2022-01-14 18:35:00|639.15|637.15|641.38|639.38|642.72|640.72|638.03|636.03|0
1642185600000|2022-01-14 18:40:00|641.82|639.82|648.31|646.31|648.76|646.76|640.71|638.71|0
1642185900000|2022-01-14 18:45:00|647.87|645.87|646.97|644.97|648.54|646.54|644.06|642.06|0
1642186200000|2022-01-14 18:50:00|646.74|644.74|650.07|648.07|652.12|650.12|646.29|644.29|0
1642186500000|2022-01-14 18:55:00|649.84|647.84|654.12|652.12|656.15|654.15|649.39|647.39|0
1642186800000|2022-01-14 19:00:00|654.35|652.35|655.92|653.92|659.99|657.99|653.67|651.67|0
1642187100000|2022-01-14 19:05:00|655.7|653.7|654.11|652.11|656.37|654.37|652.31|650.31|0
1642187400000|2022-01-14 19:10:00|653.89|651.89|655.01|653.01|655.24|653.24|650.28|648.28|0
1642187700000|2022-01-14 19:15:00|655.47|653.47|655.24|653.24|657.27|655.27|652.76|650.76|0
1642188000000|2022-01-14 19:20:00|654.79|652.79|658.17|656.17|658.62|656.62|654.11|652.11|0
1642188300000|2022-01-14 19:25:00|658.4|656.4|649.82|647.82|659.75|657.75|649.82|647.82|0
1642188600000|2022-01-14 19:30:00|649.59|647.59|659.52|657.52|659.63|657.63|649.59|647.59|0
1642188900000|2022-01-14 19:35:00|659.3|657.3|661.56|659.56|664.28|662.28|658.62|656.62|0
1642189200000|2022-01-14 19:40:00|661.33|659.33|655.22|653.22|661.33|659.33|655.22|653.22|0
1642189500000|2022-01-14 19:45:00|656.13|654.13|659.06|657.06|661.33|659.33|655.45|653.45|0
1642189800000|2022-01-14 19:50:00|659.29|657.29|659.96|657.96|663.36|661.36|658.84|656.84|0
1642190100000|2022-01-14 19:55:00|660.19|658.19|657.02|655.02|662|660|657.02|655.02|0
1642190400000|2022-01-14 20:00:00|656.8|654.8|664.49|662.49|666.3|664.3|656.8|654.8|0
1642190700000|2022-01-14 20:05:00|664.71|662.71|659.28|657.28|666.07|664.07|658.6|656.6|0
1642191000000|2022-01-14 20:10:00|659.05|657.05|661.99|659.99|664.03|662.03|658.48|656.48|0
1642191300000|2022-01-14 20:15:00|661.54|659.54|670.16|668.16|671.06|669.06|660.41|658.41|0
1642191600000|2022-01-14 20:20:00|670.62|668.62|673.79|671.79|674.93|672.93|669.71|667.71|0
1642191900000|2022-01-14 20:25:00|673.11|671.11|669.7|667.7|673.79|671.79|669.7|667.7|0
1642192200000|2022-01-14 20:30:00|669.93|667.93|675.15|673.15|675.83|673.83|669.93|667.93|0
1642192500000|2022-01-14 20:35:00|674.7|672.7|675.83|673.83|677.65|675.65|673.33|671.33|0
1642192800000|2022-01-14 20:40:00|675.71|673.71|676.94|674.94|678.33|676.33|673.56|671.56|0
1642193100000|2022-01-14 20:45:00|677.16|675.16|675.11|673.11|679.45|677.45|671.47|669.47|0
1642193400000|2022-01-14 20:50:00|675.45|673.45|679.44|677.44|681.73|679.73|674.65|672.65|0
1642193700000|2022-01-14 20:55:00|678.98|676.98|677.61|675.61|680.81|678.81|674.42|672.42|0
1642194000000|2022-01-14 21:00:00|677.84|675.84|681.95|679.95|682.86|680.86|677.84|675.84|0
1642194300000|2022-01-14 21:05:00|681.26|679.26|681.72|679.72|682.4|680.4|680.12|678.12|0
1642194600000|2022-01-14 21:10:00|681.95|679.95|682.86|680.86|683.65|681.65|681.72|679.72|0
1642492800000|2022-01-18 08:00:00|654.03|651.43|656.29|653.69|658.11|655.51|654.03|651.43|0
1642493100000|2022-01-18 08:05:00|655.42|653.42|651.92|649.92|655.77|653.77|651.92|649.92|0
1642493400000|2022-01-18 08:10:00|651.47|649.47|644.91|642.91|651.47|649.47|643.44|641.44|0
1642493700000|2022-01-18 08:15:00|644.69|642.69|641.15|639.15|644.69|642.69|638.16|636.16|0
1642494000000|2022-01-18 08:20:00|641.6|639.6|638.8|636.8|642.39|640.39|637.68|635.68|0
1642494300000|2022-01-18 08:25:00|639.47|637.47|635.88|633.88|640.37|638.37|634.09|632.09|0
1642494600000|2022-01-18 08:30:00|635.99|633.99|637.78|635.78|637.9|635.9|634.09|632.09|0
1642494900000|2022-01-18 08:35:00|637.67|635.67|639.01|637.01|640.14|638.14|636.77|634.77|0
1642495200000|2022-01-18 08:40:00|638.9|636.9|640.69|638.69|640.81|638.81|636.32|634.32|0
1642495500000|2022-01-18 08:45:00|640.24|638.24|641.03|639.03|641.03|639.03|638.56|636.56|0
1642495800000|2022-01-18 08:50:00|640.81|638.81|642.38|640.38|642.38|640.38|639.91|637.91|0
1642496100000|2022-01-18 08:55:00|642.15|640.15|640.68|638.68|642.15|640.15|640.35|638.35|0
1642496400000|2022-01-18 09:00:00|640.57|638.57|638.55|636.55|641.7|639.7|637.88|635.88|0
1642496700000|2022-01-18 09:05:00|638.78|636.78|634.74|632.74|638.78|636.78|632.05|630.05|0
1642497000000|2022-01-18 09:10:00|634.51|632.51|633.61|631.61|635.41|633.41|632.72|630.72|0
1642497300000|2022-01-18 09:15:00|633.5|631.5|630.03|628.03|633.61|631.61|627.57|625.57|0
1642497600000|2022-01-18 09:20:00|629.14|627.14|624|622|630.36|628.36|622.66|620.66|0
1642497900000|2022-01-18 09:25:00|624.22|622.22|626.78|624.78|627.34|625.34|622.66|620.66|0
1642498200000|2022-01-18 09:30:00|626.67|624.67|625.88|623.88|628.68|626.68|625.88|623.88|0
1642498500000|2022-01-18 09:35:00|625.55|623.55|625.33|623.33|626.89|624.89|623.1|621.1|0
1642498800000|2022-01-18 09:40:00|625.55|623.55|626.77|624.77|626.89|624.89|621.31|619.31|0
1642499100000|2022-01-18 09:45:00|626.44|624.44|630.34|628.34|630.68|628.68|626.22|624.22|0
1642499400000|2022-01-18 09:50:00|630.46|628.46|631.8|629.8|632.7|630.7|630.24|628.24|0
1642499700000|2022-01-18 09:55:00|631.91|629.91|629.78|627.78|632.02|630.02|628.89|626.89|0
1642500000000|2022-01-18 10:00:00|629.56|627.56|631.12|629.12|633.14|631.14|629.56|627.56|0
1642500300000|2022-01-18 10:05:00|630.9|628.9|631.34|629.34|632.02|630.02|629.55|627.55|0
1642500600000|2022-01-18 10:10:00|631.57|629.57|634.25|632.25|634.7|632.7|631.34|629.34|0
1642500900000|2022-01-18 10:15:00|634.36|632.36|631.56|629.56|634.47|632.47|630.67|628.67|0
1642501200000|2022-01-18 10:20:00|631.79|629.79|634.02|632.02|634.02|632.02|631.34|629.34|0
1642501500000|2022-01-18 10:25:00|634.47|632.47|636.14|634.14|636.71|634.71|634.02|632.02|0
1642501800000|2022-01-18 10:30:00|636.48|634.48|634.24|632.24|636.93|634.93|634.02|632.02|0
1642502100000|2022-01-18 10:35:00|634.35|632.35|631.67|629.67|634.91|632.91|631|629|0
1642502400000|2022-01-18 10:40:00|631.9|629.9|631.67|629.67|632.79|630.79|629.99|627.99|0
1642502700000|2022-01-18 10:45:00|631.55|629.55|630.77|628.77|633.01|631.01|628.42|626.42|0
1642503000000|2022-01-18 10:50:00|630.55|628.55|632.78|630.78|634.13|632.13|630.55|628.55|0
1642503300000|2022-01-18 10:55:00|632.89|630.89|633|631|633.23|631.23|630.99|628.99|0
1642503600000|2022-01-18 11:00:00|633.45|631.45|628.53|626.53|633.45|631.45|627.86|625.86|0
1642503900000|2022-01-18 11:05:00|628.31|626.31|630.09|628.09|631.88|629.88|627.64|625.64|0
1642504200000|2022-01-18 11:10:00|629.87|627.87|628.63|626.63|630.98|628.98|627.19|625.19|0
1642504500000|2022-01-18 11:15:00|628.52|626.52|631.98|629.98|632.55|630.55|628.52|626.52|0
1642504800000|2022-01-18 11:20:00|632.32|630.32|629.97|627.97|632.54|630.54|629.86|627.86|0
1642505100000|2022-01-18 11:25:00|629.86|627.86|631.2|629.2|632.09|630.09|628.52|626.52|0
1642505400000|2022-01-18 11:30:00|630.75|628.75|630.52|628.52|632.54|630.54|628.51|626.51|0
1642505700000|2022-01-18 11:35:00|630.75|628.75|632.53|630.53|633.88|631.88|630.52|628.52|0
1642506000000|2022-01-18 11:40:00|632.98|630.98|633.42|631.42|633.87|631.87|631.64|629.64|0
1642506300000|2022-01-18 11:45:00|633.65|631.65|634.09|632.09|635.21|633.21|633.2|631.2|0
1642506600000|2022-01-18 11:50:00|633.87|631.87|631.74|629.74|634.09|632.09|631.18|629.18|0
1642506900000|2022-01-18 11:55:00|631.63|629.63|632.97|630.97|633.64|631.64|631.63|629.63|0
1642507200000|2022-01-18 12:00:00|633.19|631.19|635.09|633.09|636.21|634.21|633.19|631.19|0
1642507500000|2022-01-18 12:05:00|634.98|632.98|637.22|635.22|637.22|635.22|634.08|632.08|0
1642507800000|2022-01-18 12:10:00|636.99|634.99|636.09|634.09|636.99|634.99|634.75|632.75|0
1642508100000|2022-01-18 12:15:00|635.87|633.87|636.54|634.54|636.99|634.99|635.42|633.42|0
1642508400000|2022-01-18 12:20:00|636.76|634.76|636.54|634.54|639.9|637.9|634.97|632.97|0
1642508700000|2022-01-18 12:25:00|636.76|634.76|639.45|637.45|639.45|637.45|636.76|634.76|0
1642509000000|2022-01-18 12:30:00|639.22|637.22|635.64|633.64|639.67|637.67|634.96|632.96|0
1642509300000|2022-01-18 12:35:00|635.86|633.86|637.2|635.2|637.65|635.65|634.96|632.96|0
1642509600000|2022-01-18 12:40:00|636.98|634.98|636.75|634.75|637.2|635.2|635.63|633.63|0
1642509900000|2022-01-18 12:45:00|636.53|634.53|640.78|638.78|642.81|640.81|636.53|634.53|0
1642510200000|2022-01-18 12:50:00|640.56|638.56|641.23|639.23|642.69|640.69|640.33|638.33|0
1642510500000|2022-01-18 12:55:00|641.45|639.45|642.13|640.13|643.03|641.03|641.01|639.01|0
1642510800000|2022-01-18 13:00:00|642.58|640.58|640.1|638.1|642.68|640.68|639.65|637.65|0
1642511100000|2022-01-18 13:05:00|639.65|637.65|639.43|637.43|641|639|639.43|637.43|0
1642511400000|2022-01-18 13:10:00|639.65|637.65|639.42|637.42|640.32|638.32|638.97|636.97|0
1642511700000|2022-01-18 13:15:00|639.2|637.2|634.27|632.27|639.2|637.2|633.37|631.37|0
1642512000000|2022-01-18 13:20:00|634.04|632.04|633.59|631.59|636.5|634.5|633.14|631.14|0
1642512300000|2022-01-18 13:25:00|633.81|631.81|637.62|635.62|637.73|635.73|633.81|631.81|0
1642512600000|2022-01-18 13:30:00|637.73|635.73|640.31|638.31|642.33|640.33|637.73|635.73|0
1642512900000|2022-01-18 13:35:00|639.86|637.86|637.84|635.84|641.88|639.88|637.39|635.39|0
1642513200000|2022-01-18 13:40:00|637.39|635.39|635.82|633.82|638.06|636.06|633.81|631.81|0
1642513500000|2022-01-18 13:45:00|636.04|634.04|636.94|634.94|638.96|636.96|635.59|633.59|0
1642513800000|2022-01-18 13:50:00|637.16|635.16|639.18|637.18|639.4|637.4|637.16|635.16|0
1642514100000|2022-01-18 13:55:00|638.95|636.95|640.3|638.3|640.75|638.75|638.28|636.28|0
1642514400000|2022-01-18 14:00:00|640.07|638.07|640.74|638.74|641.19|639.19|638.95|636.95|0
1642514700000|2022-01-18 14:05:00|640.97|638.97|640.29|638.29|640.97|638.97|638.27|636.27|0
1642515000000|2022-01-18 14:10:00|640.51|638.51|638.49|636.49|640.96|638.96|637.37|635.37|0
1642515300000|2022-01-18 14:15:00|638.94|636.94|635.57|633.57|639.39|637.39|634.45|632.45|0
1642515600000|2022-01-18 14:20:00|634.9|632.9|637.47|635.47|637.59|635.59|634.45|632.45|0
1642515900000|2022-01-18 14:25:00|637.81|635.81|632.88|630.88|639.16|637.16|632.77|630.77|0
1642516200000|2022-01-18 14:30:00|629.75|627.75|624.17|622.17|630.2|628.2|623.5|621.5|0
1642516500000|2022-01-18 14:35:00|622.61|620.61|619.49|617.49|625.06|623.06|615.26|613.26|0
1642516800000|2022-01-18 14:40:00|619.71|617.71|624.34|622.34|630.05|628.05|614.32|612.32|0
1642517100000|2022-01-18 14:45:00|624.78|622.78|617.65|615.65|625.9|623.9|614.32|612.32|0
1642517400000|2022-01-18 14:50:00|616.77|614.77|617.76|615.76|618.54|616.54|612.55|610.55|0
1642517700000|2022-01-18 14:55:00|616.87|614.87|619.43|617.43|620.1|618.1|610.55|608.55|0
1642518000000|2022-01-18 15:00:00|616.09|614.09|615.42|613.42|619.65|617.65|613.2|611.2|0
1642518300000|2022-01-18 15:05:00|615.87|613.87|627.89|625.89|628.12|626.12|615.87|613.87|0
1642518600000|2022-01-18 15:10:00|627.45|625.45|622.31|620.31|631.69|629.69|622.31|620.31|0
1642518900000|2022-01-18 15:15:00|621.87|619.87|619.86|617.86|628.34|626.34|619.86|617.86|0
1642519200000|2022-01-18 15:20:00|620.53|618.53|624.98|622.98|624.98|622.98|618.08|616.08|0
1642519500000|2022-01-18 15:25:00|624.09|622.09|627.21|625.21|627.44|625.44|621.19|619.19|0
1642519800000|2022-01-18 15:30:00|627.44|625.44|620.74|618.74|627.66|625.66|619.63|617.63|0
1642520100000|2022-01-18 15:35:00|620.3|618.3|616.29|614.29|621.74|619.74|616.07|614.07|0
1642520400000|2022-01-18 15:40:00|616.51|614.51|622.74|620.74|623.19|621.19|615.85|613.85|0
1642520700000|2022-01-18 15:45:00|622.52|620.52|618.29|616.29|624.75|622.75|616.95|614.95|0
1642521000000|2022-01-18 15:50:00|618.51|616.51|613.84|611.84|618.73|616.73|613.84|611.84|0
1642521300000|2022-01-18 15:55:00|613.62|611.62|614.06|612.06|615.84|613.84|611.4|609.4|0
1642521600000|2022-01-18 16:00:00|613.72|611.72|614.72|612.72|616.28|614.28|611.39|609.39|0
1642521900000|2022-01-18 16:05:00|614.94|612.94|610.72|608.72|616.5|614.5|607.62|605.62|0
1642522200000|2022-01-18 16:10:00|611.39|609.39|614.05|612.05|614.05|612.05|609.61|607.61|0
1642522500000|2022-01-18 16:15:00|613.83|611.83|616.93|614.93|617.82|615.82|613.83|611.83|0
1642522800000|2022-01-18 16:20:00|616.71|614.71|614.78|612.78|617.22|615.22|613.03|611.03|0
1642523100000|2022-01-18 16:25:00|614.56|612.56|613|611|615.44|613.44|612.33|610.33|0
1642523400000|2022-01-18 16:30:00|612.56|610.56|606.57|604.57|612.78|610.78|605.24|603.24|0
1642523700000|2022-01-18 16:35:00|606.46|604.46|616.32|614.32|616.55|614.55|606.13|604.13|0
1642524000000|2022-01-18 16:40:00|616.1|614.1|616.32|614.32|619.21|617.21|614.55|612.55|0
1642524300000|2022-01-18 16:45:00|616.99|614.99|619.65|617.65|620.77|618.77|616.32|614.32|0
1642524600000|2022-01-18 16:50:00|619.88|617.88|619.43|617.43|624.11|622.11|619.21|617.21|0
1642524900000|2022-01-18 16:55:00|619.21|617.21|618.76|616.76|619.87|617.87|616.98|614.98|0
1642525200000|2022-01-18 17:00:00|618.54|616.54|609.65|607.65|620.09|618.09|609.43|607.43|0
1642525500000|2022-01-18 17:05:00|609.21|607.21|609.65|607.65|609.87|607.87|606.77|604.77|0
1642525800000|2022-01-18 17:10:00|609.53|607.53|611.86|609.86|612.31|610.31|608.32|606.32|0
1642526100000|2022-01-18 17:15:00|612.08|610.08|612.75|610.75|614.75|612.75|608.76|606.76|0
1642526400000|2022-01-18 17:20:00|612.52|610.52|607.2|605.2|613.63|611.63|606.32|604.32|0
1642526700000|2022-01-18 17:25:00|607.42|605.42|607.42|605.42|608.09|606.09|605.21|603.21|0
1642527000000|2022-01-18 17:30:00|607.2|605.2|608.3|606.3|609.19|607.19|602.78|600.78|0
1642527300000|2022-01-18 17:35:00|608.53|606.53|605.42|603.42|608.97|606.97|604.1|602.1|0
1642527600000|2022-01-18 17:40:00|605.65|603.65|604.98|602.98|608.08|606.08|604.54|602.54|0
1642527900000|2022-01-18 17:45:00|604.76|602.76|600.34|598.34|606.53|604.53|600.12|598.12|0
1642528200000|2022-01-18 17:50:00|601|599|599.45|597.45|603.43|601.43|599.01|597.01|0
1642528500000|2022-01-18 17:55:00|599.67|597.67|598.13|596.13|601.66|599.66|597.69|595.69|0
1642528800000|2022-01-18 18:00:00|597.91|595.91|597.9|595.9|599.89|597.89|595.48|593.48|0
1642529100000|2022-01-18 18:05:00|597.68|595.68|600.99|598.99|600.99|598.99|595.92|593.92|0
1642529400000|2022-01-18 18:10:00|600.55|598.55|603.63|601.63|604.3|602.3|599.44|597.44|0
1642529700000|2022-01-18 18:15:00|603.41|601.41|604.52|602.52|606.73|604.73|601.87|599.87|0
1642530000000|2022-01-18 18:20:00|604.07|602.07|598.99|596.99|604.52|602.52|597.67|595.67|0
1642530300000|2022-01-18 18:25:00|599.21|597.21|600.53|598.53|600.97|598.97|597.01|595.01|0
1642530600000|2022-01-18 18:30:00|600.31|598.31|601.85|599.85|602.08|600.08|598.11|596.11|0
1642530900000|2022-01-18 18:35:00|601.63|599.63|605.61|603.61|606.27|604.27|601.19|599.19|0
1642531200000|2022-01-18 18:40:00|605.39|603.39|609.15|607.15|609.37|607.37|604.5|602.5|0
1642531500000|2022-01-18 18:45:00|608.7|606.7|606.15|604.15|610.7|608.7|605.38|603.38|0
1642531800000|2022-01-18 18:50:00|606.27|604.27|605.38|603.38|609.59|607.59|604.5|602.5|0
1642532100000|2022-01-18 18:55:00|605.82|603.82|610.02|608.02|611.58|609.58|605.26|603.26|0
1642532400000|2022-01-18 19:00:00|609.69|607.69|611.35|609.35|613.79|611.79|609.58|607.58|0
1642532700000|2022-01-18 19:05:00|611.57|609.57|612.06|610.06|614.05|612.05|611.17|609.17|0
1642533000000|2022-01-18 19:10:00|612.28|610.28|610.5|608.5|614.27|612.27|610.5|608.5|0
1642533300000|2022-01-18 19:15:00|610.39|608.39|614.49|612.49|614.93|612.93|610.28|608.28|0
1642533600000|2022-01-18 19:20:00|614.71|612.71|609.83|607.83|614.71|612.71|609.39|607.39|0
1642533900000|2022-01-18 19:25:00|609.61|607.61|611.38|609.38|612.27|610.27|607.4|605.4|0
1642534200000|2022-01-18 19:30:00|611.16|609.16|617.58|615.58|619.81|617.81|610.94|608.94|0
1642534500000|2022-01-18 19:35:00|616.92|614.92|618.47|616.47|620.13|618.13|616.92|614.92|0
1642534800000|2022-01-18 19:40:00|618.69|616.69|616.69|614.69|620.02|618.02|616.47|614.47|0
1642535100000|2022-01-18 19:45:00|616.47|614.47|621.35|619.35|622.24|620.24|616.25|614.25|0
1642535400000|2022-01-18 19:50:00|621.57|619.57|624.91|622.91|626.47|624.47|621.35|619.35|0
1642535700000|2022-01-18 19:55:00|625.35|623.35|622.68|620.68|626.02|624.02|622.24|620.24|0
1642536000000|2022-01-18 20:00:00|622.46|620.46|617.34|615.34|624.24|622.24|616.46|614.46|0
1642536300000|2022-01-18 20:05:00|617.57|615.57|616.9|614.9|619.56|617.56|615.35|613.35|0
1642536600000|2022-01-18 20:10:00|616.67|614.67|616.23|614.23|619.12|617.12|615.34|613.34|0
1642536900000|2022-01-18 20:15:00|615.34|613.34|606.48|604.48|615.34|613.34|604.28|602.28|0
1642537200000|2022-01-18 20:20:00|606.93|604.93|610.46|608.46|611.12|609.12|605.6|603.6|0
1642537500000|2022-01-18 20:25:00|610.68|608.68|609.57|607.57|611.12|609.12|607.36|605.36|0
1642537800000|2022-01-18 20:30:00|610.01|608.01|607.14|605.14|611.56|609.56|606.92|604.92|0
1642538100000|2022-01-18 20:35:00|607.58|605.58|606.03|604.03|608.02|606.02|604.04|602.04|0
1642538400000|2022-01-18 20:40:00|605.81|603.81|598.69|596.69|606.47|604.47|597.9|595.9|0
1642538700000|2022-01-18 20:45:00|598.25|596.25|604.96|602.96|604.96|602.96|598.25|596.25|0
1642539000000|2022-01-18 20:50:00|603.75|601.75|595.61|593.61|609.93|607.93|595.61|593.61|0
1642539300000|2022-01-18 20:55:00|596.05|594.05|605.95|603.95|605.95|603.95|595.61|593.61|0
1642539600000|2022-01-18 21:00:00|606.39|604.39|604.41|602.41|606.39|604.39|602.21|600.21|0
1642539900000|2022-01-18 21:05:00|603.74|601.74|603.74|601.74|604.73|602.73|602.64|600.64|0
1642540200000|2022-01-18 21:10:00|603.96|601.96|606.16|604.16|606.16|604.16|603.52|601.52|0
1642540500000|2022-01-18 21:15:00|606.68|604.08|606.79|604.19|607.79|605.19|605.91|603.31|0
1642540800000|2022-01-18 21:20:00|606.9|604.3|609.11|606.51|609.33|606.73|606.9|604.3|0
1642541100000|2022-01-18 21:25:00|608.89|606.29|607.34|604.74|609.55|606.95|607.34|604.74|0
1642541400000|2022-01-18 21:30:00|607.78|605.18|607.33|604.73|607.78|605.18|606.89|604.29|0
1642541700000|2022-01-18 21:35:00|607.44|604.84|607.55|604.95|607.77|605.17|606.89|604.29|0
1642542000000|2022-01-18 21:40:00|607.44|604.84|609.54|606.94|609.64|607.04|607.33|604.73|0
1642542300000|2022-01-18 21:45:00|609.98|607.38|610.64|608.04|611.08|608.48|609.98|607.38|0
1642542600000|2022-01-18 21:50:00|610.2|607.6|610.19|607.59|610.75|608.15|609.31|606.71|0
1642542900000|2022-01-18 21:55:00|610.41|607.81|610.39|607.79|610.86|608.26|609.86|607.26|0
1642543200000|2022-01-18 22:00:00|610.25|607.65|610.42|607.82|610.48|607.88|610.07|607.47|0
1642543500000|2022-01-18 22:05:00|610.38|607.78|610.22|607.62|610.42|607.82|610.22|607.62|0
1642543800000|2022-01-18 22:10:00|610.32|607.72|610.24|607.64|610.38|607.78|610.22|607.62|0
1642544100000|2022-01-18 22:15:00|610.34|607.74|610.19|607.59|610.41|607.81|610.19|607.59|0
1642544400000|2022-01-18 22:20:00|610.12|607.52|610.47|607.87|610.5|607.9|610.12|607.52|0
1642544700000|2022-01-18 22:25:00|610.43|607.83|610.46|607.86|610.5|607.9|610.43|607.83|0
1642545300000|2022-01-18 22:35:00|610.5|607.9|610.46|607.86|610.5|607.9|610.46|607.86|0
1642545600000|2022-01-18 22:40:00|610.28|607.68|610.28|607.68|610.31|607.71|610.28|607.68|0
1642545900000|2022-01-18 22:45:00|610.31|607.71|610.34|607.74|610.37|607.77|610.31|607.71|0
1642546200000|2022-01-18 22:50:00|610.31|607.71|610.24|607.64|610.31|607.71|610.24|607.64|0
1642546500000|2022-01-18 22:55:00|610.23|607.63|610.3|607.7|610.33|607.73|610.23|607.63|0
1642546800000|2022-01-18 23:00:00|612.47|609.87|611.7|609.1|612.91|610.31|610.04|607.44|0
1642547100000|2022-01-18 23:05:00|612.03|609.43|611.25|608.65|612.03|609.43|610.59|607.99|0
1642547400000|2022-01-18 23:10:00|611.47|608.87|612.8|610.2|613.46|610.86|611.03|608.43|0
1642547700000|2022-01-18 23:15:00|612.58|609.98|608.81|606.21|612.58|609.98|608.81|606.21|0
1642548000000|2022-01-18 23:20:00|609.26|606.66|609.7|607.1|611.02|608.42|608.15|605.55|0
1642548300000|2022-01-18 23:25:00|609.92|607.32|609.03|606.43|610.8|608.2|609.03|606.43|0
1642548600000|2022-01-18 23:30:00|609.25|606.65|606.92|604.32|609.69|607.09|605.72|603.12|0
1642548900000|2022-01-18 23:35:00|607.04|604.44|605.93|603.33|607.04|604.44|605.27|602.67|0
1642549200000|2022-01-18 23:40:00|605.71|603.11|605.27|602.67|607.03|604.43|605.27|602.67|0
1642549500000|2022-01-18 23:45:00|605.37|602.77|605.48|602.88|606.59|603.99|605.37|602.77|0
1642549800000|2022-01-18 23:50:00|605.7|603.1|604.6|602|605.7|603.1|603.06|600.46|0
1642550100000|2022-01-18 23:55:00|604.38|601.78|602.61|600.01|604.6|602|602.39|599.79|0
1642550400000|2022-01-19 00:00:00|602.83|600.23|605.58|602.98|606.14|603.54|602.61|600.01|0
1642550700000|2022-01-19 00:05:00|605.92|603.32|604.81|602.21|606.58|603.98|603.71|601.11|0
1642551000000|2022-01-19 00:10:00|604.37|601.77|601.72|599.12|604.59|601.99|601.06|598.46|0
1642551300000|2022-01-19 00:15:00|601.39|598.79|603.26|600.66|603.7|601.1|601.28|598.68|0
1642551600000|2022-01-19 00:20:00|603.15|600.55|603.26|600.66|604.36|601.76|602.7|600.1|0
1642551900000|2022-01-19 00:25:00|603.04|600.44|602.15|599.55|603.92|601.32|602.15|599.55|0
1642552200000|2022-01-19 00:30:00|602.26|599.66|602.81|600.21|604.8|602.2|601.93|599.33|0
1642552500000|2022-01-19 00:35:00|603.03|600.43|601.59|598.99|603.03|600.43|600.61|598.01|0
1642552800000|2022-01-19 00:40:00|602.15|599.55|600.6|598|602.15|599.55|600.38|597.78|0
1642553100000|2022-01-19 00:45:00|600.71|598.11|598.18|595.58|601.15|598.55|598.18|595.58|0
1642553400000|2022-01-19 00:50:00|598.4|595.8|598.61|596.01|599.49|596.89|597.08|594.48|0
1642553700000|2022-01-19 00:55:00|598.39|595.79|600.15|597.55|600.59|597.99|598.39|595.79|0
1642554000000|2022-01-19 01:00:00|601.03|598.43|601.91|599.31|602.35|599.75|599.93|597.33|0
1642554300000|2022-01-19 01:05:00|602.02|599.42|604.77|602.17|605.65|603.05|600.81|598.21|0
1642554600000|2022-01-19 01:10:00|605.21|602.61|606.86|604.26|607.86|605.26|604.77|602.17|0
1642554900000|2022-01-19 01:15:00|606.75|604.15|606.31|603.71|608.85|606.25|606.31|603.71|0
1642555200000|2022-01-19 01:20:00|606.2|603.6|606.75|604.15|607.08|604.48|605.21|602.61|0
1642555500000|2022-01-19 01:25:00|606.97|604.37|608.07|605.47|610.28|607.68|606.97|604.37|0
1642555800000|2022-01-19 01:30:00|608.4|605.8|607.95|605.35|610.94|608.34|607.95|605.35|0
1642556100000|2022-01-19 01:35:00|608.29|605.69|607.62|605.02|609.17|606.57|607.18|604.58|0
1642556400000|2022-01-19 01:40:00|607.73|605.13|605.63|603.03|609.17|606.57|605.63|603.03|0
1642556700000|2022-01-19 01:45:00|605.85|603.25|602.32|599.72|608.28|605.68|601.44|598.84|0
1642557000000|2022-01-19 01:50:00|602.1|599.5|600.78|598.18|603.64|601.04|600.78|598.18|0
1642557300000|2022-01-19 01:55:00|601|598.4|600.88|598.28|601.44|598.84|599.89|597.29|0
1642557600000|2022-01-19 02:00:00|601.21|598.61|602.31|599.71|602.64|600.04|599.89|597.29|0
1642557900000|2022-01-19 02:05:00|602.53|599.93|603.63|601.03|604.96|602.36|602.53|599.93|0
1642558200000|2022-01-19 02:10:00|603.41|600.81|606.28|603.68|606.28|603.68|603.19|600.59|0
1642558500000|2022-01-19 02:15:00|606.5|603.9|606.93|604.33|608.04|605.44|606.05|603.45|0
1642558800000|2022-01-19 02:20:00|607.04|604.44|605.83|603.23|607.04|604.44|605.17|602.57|0
1642559100000|2022-01-19 02:25:00|605.93|603.33|606.71|604.11|607.59|604.99|605.83|603.23|0
1642559400000|2022-01-19 02:30:00|606.49|603.89|604.5|601.9|607.15|604.55|604.38|601.78|0
1642559700000|2022-01-19 02:35:00|604.38|601.78|602.07|599.47|605.04|602.44|601.41|598.81|0
1642560000000|2022-01-19 02:40:00|602.29|599.69|598.76|596.16|602.95|600.35|598.1|595.5|0
1642560300000|2022-01-19 02:45:00|598.54|595.94|594.59|591.99|598.98|596.38|593.71|591.11|0
1642560600000|2022-01-19 02:50:00|594.37|591.77|592.83|590.23|596.56|593.96|590.2|587.6|0
1642560900000|2022-01-19 02:55:00|593.05|590.45|594.8|592.2|595.9|593.3|592.93|590.33|0
1642561200000|2022-01-19 03:00:00|595.02|592.42|593.7|591.1|595.46|592.86|592.93|590.33|0
1642561500000|2022-01-19 03:05:00|593.92|591.32|591.06|588.46|594.79|592.19|590.73|588.13|0
1642561800000|2022-01-19 03:10:00|591.17|588.57|591.28|588.68|593.25|590.65|590.62|588.02|0
1642562100000|2022-01-19 03:15:00|591.16|588.56|593.25|590.65|594.89|592.29|590.62|588.02|0
1642562400000|2022-01-19 03:20:00|593.03|590.43|589.08|586.48|593.25|590.65|588.64|586.04|0
1642562700000|2022-01-19 03:25:00|588.86|586.26|589.74|587.14|589.74|587.14|587.98|585.38|0
1642563000000|2022-01-19 03:30:00|589.3|586.7|586.51|583.91|591.49|588.89|586.51|583.91|0
1642563300000|2022-01-19 03:35:00|586.62|584.02|587.82|585.22|588.48|585.88|586.4|583.8|0
1642563600000|2022-01-19 03:40:00|588.04|585.44|587.82|585.22|588.26|585.66|584.98|582.38|0
1642563900000|2022-01-19 03:45:00|587.6|585|586.28|583.68|587.82|585.22|585.85|583.25|0
1642564200000|2022-01-19 03:50:00|586.17|583.57|587.37|584.77|587.59|584.99|585.62|583.02|0
1642564500000|2022-01-19 03:55:00|587.59|584.99|587.37|584.77|588.03|585.43|586.5|583.9|0
1642564800000|2022-01-19 04:00:00|587.59|584.99|589.23|586.63|589.78|587.18|587.15|584.55|0
1642565100000|2022-01-19 04:05:00|589.34|586.74|588.02|585.42|589.56|586.96|588.02|585.42|0
1642565400000|2022-01-19 04:10:00|588.46|585.86|587.03|584.43|588.68|586.08|586.49|583.89|0
1642565700000|2022-01-19 04:15:00|586.92|584.32|584.95|582.35|587.14|584.54|584.95|582.35|0
1642566000000|2022-01-19 04:20:00|585.17|582.57|585.6|583|586.26|583.66|585.17|582.57|0
1642566300000|2022-01-19 04:25:00|585.82|583.22|588.01|585.41|588.23|585.63|585.82|583.22|0
1642566600000|2022-01-19 04:30:00|587.79|585.19|588.55|585.95|589.54|586.94|587.79|585.19|0
1642566900000|2022-01-19 04:35:00|588.44|585.84|587.78|585.18|588.66|586.06|587.57|584.97|0
1642567200000|2022-01-19 04:40:00|588|585.4|586.69|584.09|588|585.4|586.25|583.65|0
1642567500000|2022-01-19 04:45:00|586.47|583.87|585.81|583.21|587.78|585.18|585.59|582.99|0
1642567800000|2022-01-19 04:50:00|585.59|582.99|583.5|580.9|585.69|583.09|582.96|580.36|0
1642568100000|2022-01-19 04:55:00|583.62|581.02|579.68|577.08|584.27|581.67|578.81|576.21|0
1642568400000|2022-01-19 05:00:00|579.24|576.64|579.46|576.86|580.12|577.52|578.37|575.77|0
1642568700000|2022-01-19 05:05:00|579.35|576.75|579.89|577.29|580.99|578.39|578.8|576.2|0
1642569000000|2022-01-19 05:10:00|579.67|577.07|580.76|578.16|580.98|578.38|577.71|575.11|0
1642569300000|2022-01-19 05:15:00|580.87|578.27|579.45|576.85|580.98|578.38|579.23|576.63|0
1642569600000|2022-01-19 05:20:00|579.23|576.63|577.7|575.1|579.23|576.63|576.61|574.01|0
1642569900000|2022-01-19 05:25:00|577.48|574.88|576.83|574.23|578.57|575.97|576.39|573.79|0
1642570200000|2022-01-19 05:30:00|577.04|574.44|576.93|574.33|579.01|576.41|576.93|574.33|0
1642570500000|2022-01-19 05:35:00|576.82|574.22|578.56|575.96|579.87|577.27|576.61|574.01|0
1642570800000|2022-01-19 05:40:00|578.35|575.75|576.49|573.89|578.56|575.96|576.49|573.89|0
1642571100000|2022-01-19 05:45:00|576.6|574|576.38|573.78|577.25|574.65|576.38|573.78|0
1642571400000|2022-01-19 05:50:00|576.6|574|578.55|575.95|579.65|577.05|576.38|573.78|0
1642571700000|2022-01-19 05:55:00|578.77|576.17|579.96|577.36|580.51|577.91|577.25|574.65|0
1642572000000|2022-01-19 06:00:00|580.08|577.48|581.6|579|582.04|579.44|577.46|574.86|0
1642572300000|2022-01-19 06:05:00|581.38|578.78|582.14|579.54|584.11|581.51|580.95|578.35|0
1642572600000|2022-01-19 06:10:00|582.04|579.44|582.58|579.98|584.22|581.62|582.04|579.44|0
1642572900000|2022-01-19 06:15:00|583.13|580.53|583.34|580.74|583.34|580.74|581.6|579|0
1642573200000|2022-01-19 06:20:00|583.12|580.52|584.54|581.94|585.31|582.71|583.01|580.41|0
1642573500000|2022-01-19 06:25:00|584.65|582.05|582.68|580.08|585.31|582.71|582.24|579.64|0
1642573800000|2022-01-19 06:30:00|582.9|580.3|579.18|576.58|582.9|580.3|578.96|576.36|0
1642574100000|2022-01-19 06:35:00|579.29|576.69|582.02|579.42|582.02|579.42|578.75|576.15|0
1642574400000|2022-01-19 06:40:00|582.12|579.52|582.67|580.07|584.42|581.82|580.92|578.32|0
1642574700000|2022-01-19 06:45:00|582.77|580.17|582.46|579.86|583.98|581.38|582.36|579.76|0
1642575000000|2022-01-19 06:50:00|582.36|579.76|581.26|578.66|582.57|579.97|581.26|578.66|0
1642575300000|2022-01-19 06:55:00|581.48|578.88|579.29|576.69|582.13|579.53|579.29|576.69|0
1642575600000|2022-01-19 07:00:00|579.07|576.47|578.95|576.35|580.48|577.88|575.57|572.97|0
1642575900000|2022-01-19 07:05:00|579.28|576.68|577.53|574.93|580.59|577.99|575.79|573.19|0
1642576200000|2022-01-19 07:10:00|577.64|575.04|576.44|573.84|577.64|575.04|575.67|573.07|0
1642576500000|2022-01-19 07:15:00|576.54|573.94|578.07|575.47|579.16|576.56|576|573.4|0
1642576800000|2022-01-19 07:20:00|577.96|575.36|575.99|573.39|577.96|575.36|575.56|572.96|0
1642577100000|2022-01-19 07:25:00|575.77|573.17|575.55|572.95|576.75|574.15|575.55|572.95|0
1642577400000|2022-01-19 07:30:00|575.66|573.06|577.73|575.13|578.61|576.01|575.55|572.95|0
1642577700000|2022-01-19 07:35:00|577.51|574.91|577.62|575.02|578.39|575.79|576.2|573.6|0
1642578000000|2022-01-19 07:40:00|577.51|574.91|576.2|573.6|579.04|576.44|575.54|572.94|0
1642578300000|2022-01-19 07:45:00|576.42|573.82|576.85|574.25|578.82|576.22|575.1|572.5|0
1642578600000|2022-01-19 07:50:00|576.96|574.36|579.95|577.35|580.29|577.69|576.41|573.81|0
1642578900000|2022-01-19 07:55:00|580.07|577.47|578.38|575.78|580.07|577.47|575.06|572.46|0
1642579200000|2022-01-19 08:00:00|578.59|575.99|577.28|574.68|581.75|579.15|573.8|571.2|0
1642579500000|2022-01-19 08:05:00|576.77|574.77|584.5|582.5|584.62|582.62|576.77|574.77|0
1642579800000|2022-01-19 08:10:00|585.06|583.06|586.36|584.36|588.56|586.56|584.29|582.29|0
1642580100000|2022-01-19 08:15:00|587.02|585.02|588.77|586.77|588.77|586.77|585.49|583.49|0
1642580400000|2022-01-19 08:20:00|589.21|587.21|588.33|586.33|589.65|587.65|584.5|582.5|0
1642580700000|2022-01-19 08:25:00|588.99|586.99|586.02|584.02|589.64|587.64|585.26|583.26|0
1642581000000|2022-01-19 08:30:00|586.14|584.14|590.73|588.73|591.83|589.83|585.7|583.7|0
1642581300000|2022-01-19 08:35:00|590.51|588.51|595.12|593.12|595.34|593.34|589.42|587.42|0
1642581600000|2022-01-19 08:40:00|594.9|592.9|594.68|592.68|596.22|594.22|593.36|591.36|0
1642581900000|2022-01-19 08:45:00|594.9|592.9|596.21|594.21|597.32|595.32|594.02|592.02|0
1642582200000|2022-01-19 08:50:00|595.99|593.99|600.83|598.83|601.05|599.05|595.33|593.33|0
1642582500000|2022-01-19 08:55:00|600.72|598.72|601.05|599.05|601.71|599.71|599.73|597.73|0
1642582800000|2022-01-19 09:00:00|600.61|598.61|601.27|599.27|602.15|600.15|598.29|596.29|0
1642583100000|2022-01-19 09:05:00|601.59|599.59|600.27|598.27|602.81|600.81|599.94|597.94|0
1642583400000|2022-01-19 09:10:00|601.71|599.71|598.62|596.62|601.71|599.71|598.62|596.62|0
1642583700000|2022-01-19 09:15:00|598.4|596.4|602.58|600.58|602.8|600.8|598.4|596.4|0
1642584000000|2022-01-19 09:20:00|602.36|600.36|599.09|597.09|602.36|600.36|598.87|596.87|0
1642584300000|2022-01-19 09:25:00|598.87|596.87|596.22|594.22|599.75|597.75|596.22|594.22|0
1642584600000|2022-01-19 09:30:00|596.44|594.44|599.63|597.63|599.74|597.74|594.68|592.68|0
1642584900000|2022-01-19 09:35:00|599.74|597.74|601.5|599.5|601.5|599.5|598.64|596.64|0
1642585200000|2022-01-19 09:40:00|601.28|599.28|606.35|604.35|607.46|605.46|601.06|599.06|0
1642585500000|2022-01-19 09:45:00|606.13|604.13|606.79|604.79|608.56|606.56|605.91|603.91|0
1642585800000|2022-01-19 09:50:00|606.9|604.9|609.59|607.59|610.03|608.03|606.79|604.79|0
1642586100000|2022-01-19 09:55:00|609.81|607.81|611.6|609.6|612.83|610.83|607.5|605.5|0
1642586400000|2022-01-19 10:00:00|611.15|609.15|608.93|606.93|611.71|609.71|608.61|606.61|0
1642586700000|2022-01-19 10:05:00|608.61|606.61|609.93|607.93|611.27|609.27|608.61|606.61|0
1642587000000|2022-01-19 10:10:00|610.15|608.15|608.38|606.38|610.38|608.38|607.93|605.93|0
1642587300000|2022-01-19 10:15:00|608.48|606.48|610.59|608.59|610.59|608.59|607.82|605.82|0
1642587600000|2022-01-19 10:20:00|610.37|608.37|610.47|608.47|611.7|609.7|609.48|607.48|0
1642587900000|2022-01-19 10:25:00|610.37|608.37|609.48|607.48|610.81|608.81|608.15|606.15|0
1642588200000|2022-01-19 10:30:00|609.7|607.7|611.25|609.25|611.47|609.47|609.03|607.03|0
1642588500000|2022-01-19 10:35:00|611.13|609.13|609.91|607.91|612.02|610.02|609.36|607.36|0
1642588800000|2022-01-19 10:40:00|610.24|608.24|608.8|606.8|611.35|609.35|608.69|606.69|0
1642589100000|2022-01-19 10:45:00|608.69|606.69|610.13|608.13|611.91|609.91|608.14|606.14|0
1642589400000|2022-01-19 10:50:00|610.35|608.35|608.46|606.46|611.02|609.02|607.91|605.91|0
1642589700000|2022-01-19 10:55:00|608.24|606.24|613.68|611.68|613.68|611.68|607.69|605.69|0
1642590000000|2022-01-19 11:00:00|613.23|611.23|615.45|613.45|616.79|614.79|612.79|610.79|0
1642590300000|2022-01-19 11:05:00|615.23|613.23|614.44|612.44|616.34|614.34|613.67|611.67|0
1642590600000|2022-01-19 11:10:00|614.56|612.56|613.22|611.22|615.23|613.23|612.78|610.78|0
1642590900000|2022-01-19 11:15:00|613.33|611.33|611.22|609.22|614.11|612.11|610.78|608.78|0
1642591200000|2022-01-19 11:20:00|610.78|608.78|609.22|607.22|611.67|609.67|607.67|605.67|0
1642591500000|2022-01-19 11:25:00|609.11|607.11|607.22|605.22|609.44|607.44|607.22|605.22|0
1642591800000|2022-01-19 11:30:00|606.56|604.56|607.55|605.55|608.11|606.11|605.67|603.67|0
1642592100000|2022-01-19 11:35:00|607.66|605.66|610.32|608.32|610.77|608.77|607.66|605.66|0
1642592400000|2022-01-19 11:40:00|609.88|607.88|609.87|607.87|611.43|609.43|609.87|607.87|0
1642592700000|2022-01-19 11:45:00|609.65|607.65|612.54|610.54|612.54|610.54|609.43|607.43|0
1642593000000|2022-01-19 11:50:00|612.76|610.76|614.53|612.53|614.98|612.98|612.54|610.54|0
1642593300000|2022-01-19 11:55:00|614.31|612.31|614.75|612.75|615.2|613.2|612.98|610.98|0
1642593600000|2022-01-19 12:00:00|614.53|612.53|616.08|614.08|616.31|614.31|614.53|612.53|0
1642593900000|2022-01-19 12:05:00|616.31|614.31|615.19|613.19|616.53|614.53|614.75|612.75|0
1642594200000|2022-01-19 12:10:00|614.97|612.97|615.19|613.19|616.52|614.52|614.3|612.3|0
1642594500000|2022-01-19 12:15:00|615.63|613.63|612.74|610.74|616.3|614.3|611.85|609.85|0
1642594800000|2022-01-19 12:20:00|612.96|610.96|612.74|610.74|613.85|611.85|611.4|609.4|0
1642595100000|2022-01-19 12:25:00|612.62|610.62|611.95|609.95|613.29|611.29|611.85|609.85|0
1642595400000|2022-01-19 12:30:00|611.85|609.85|615.4|613.4|615.62|613.62|611.85|609.85|0
1642595700000|2022-01-19 12:35:00|615.62|613.62|610.39|608.39|616.29|614.29|610.39|608.39|0
1642596000000|2022-01-19 12:40:00|610.51|608.51|610.73|608.73|611.39|609.39|609.84|607.84|0
1642596300000|2022-01-19 12:45:00|610.5|608.5|613.61|611.61|613.61|611.61|610.5|608.5|0
1642596600000|2022-01-19 12:50:00|613.39|611.39|615.16|613.16|615.83|613.83|613.39|611.39|0
1642596900000|2022-01-19 12:55:00|615.39|613.39|615.16|613.16|615.83|613.83|614.94|612.94|0
1642597200000|2022-01-19 13:00:00|614.94|612.94|616.94|614.94|617.16|615.16|614.72|612.72|0
1642597500000|2022-01-19 13:05:00|616.72|614.72|620.27|618.27|621.39|619.39|616.25|614.25|0
1642597800000|2022-01-19 13:10:00|620.49|618.49|620.27|618.27|621.39|619.39|618.93|616.93|0
1642598100000|2022-01-19 13:15:00|620.49|618.49|620.26|618.26|622.27|620.27|618.92|616.92|0
1642598400000|2022-01-19 13:20:00|620.04|618.04|621.82|619.82|623.17|621.17|619.37|617.37|0
1642598700000|2022-01-19 13:25:00|622.05|620.05|623.7|621.7|623.94|621.94|622.05|620.05|0
1642599000000|2022-01-19 13:30:00|623.93|621.93|618.79|616.79|623.93|621.93|618.34|616.34|0
1642599300000|2022-01-19 13:35:00|618.57|616.57|620.23|618.23|620.8|618.8|618.57|616.57|0
1642599600000|2022-01-19 13:40:00|620.35|618.35|617.67|615.67|620.8|618.8|617.67|615.67|0
1642599900000|2022-01-19 13:45:00|617.89|615.89|618.56|616.56|618.78|616.78|617|615|0
1642600200000|2022-01-19 13:50:00|618.34|616.34|618.56|616.56|621.23|619.23|618.33|616.33|0
1642600500000|2022-01-19 13:55:00|618.78|616.78|622.79|620.79|623.47|621.47|618.78|616.78|0
1642600800000|2022-01-19 14:00:00|623.02|621.02|619|617|623.24|621.24|619|617|0
1642601100000|2022-01-19 14:05:00|619.22|617.22|619.44|617.44|620.78|618.78|619|617|0
1642601400000|2022-01-19 14:10:00|619.22|617.22|618.1|616.1|620.11|618.11|618.1|616.1|0
1642601700000|2022-01-19 14:15:00|618.32|616.32|618.99|616.99|619.43|617.43|617.65|615.65|0
1642602000000|2022-01-19 14:20:00|618.76|616.76|617.42|615.42|620.55|618.55|616.75|614.75|0
1642602300000|2022-01-19 14:25:00|616.75|614.75|618.09|616.09|619.2|617.2|616.75|614.75|0
1642602600000|2022-01-19 14:30:00|617.87|615.87|616.64|614.64|624.67|622.67|615.53|613.53|0
1642602900000|2022-01-19 14:35:00|615.75|613.75|628.92|626.92|631.38|629.38|615.53|613.53|0
1642603200000|2022-01-19 14:40:00|629.14|627.14|624.89|622.89|629.37|627.37|617.98|615.98|0
1642603500000|2022-01-19 14:45:00|624.44|622.44|623.77|621.77|630.93|628.93|621.98|619.98|0
1642603800000|2022-01-19 14:50:00|623.99|621.99|627.57|625.57|630.7|628.7|620.42|618.42|0
1642604100000|2022-01-19 14:55:00|628.46|626.46|629.13|627.13|631.03|629.03|626.67|624.67|0
1642604400000|2022-01-19 15:00:00|630.7|628.7|625.33|623.33|631.15|629.15|621.53|619.53|0
1642604700000|2022-01-19 15:05:00|624.88|622.88|617.74|615.74|625.1|623.1|615.51|613.51|0
1642605000000|2022-01-19 15:10:00|617.51|615.51|620.63|618.63|622.19|620.19|615.95|613.95|0
1642605300000|2022-01-19 15:15:00|620.74|618.74|614.17|612.17|621.75|619.75|611.95|609.95|0
1642605600000|2022-01-19 15:20:00|614.61|612.61|608.61|606.61|615.95|613.95|608.61|606.61|0
1642605900000|2022-01-19 15:25:00|609.28|607.28|604.32|602.32|609.28|607.28|603.92|601.92|0
1642606200000|2022-01-19 15:30:00|604.54|602.54|602.98|600.98|607.41|605.41|602.12|600.12|0
1642606500000|2022-01-19 15:35:00|602.32|600.32|600.55|598.55|604.96|602.96|599.89|597.89|0
1642606800000|2022-01-19 15:40:00|600.33|598.33|600.77|598.77|601.65|599.65|598.79|596.79|0
1642607100000|2022-01-19 15:45:00|600.55|598.55|597.68|595.68|602.31|600.31|596.81|594.81|0
1642607400000|2022-01-19 15:50:00|597.46|595.46|602.08|600.08|604.95|602.95|597.46|595.46|0
1642607700000|2022-01-19 15:55:00|600.98|598.98|603.4|601.4|605.61|603.61|599.66|597.66|0
1642608000000|2022-01-19 16:00:00|603.62|601.62|601.86|599.86|606.05|604.05|600.98|598.98|0
1642608300000|2022-01-19 16:05:00|602.08|600.08|600.97|598.97|602.74|600.74|599.21|597.21|0
1642608600000|2022-01-19 16:10:00|601.19|599.19|593.82|591.82|601.19|599.19|593.82|591.82|0
1642608900000|2022-01-19 16:15:00|594.15|592.15|594.59|592.59|598.11|596.11|591.08|589.08|0
1642609200000|2022-01-19 16:20:00|594.37|592.37|590.85|588.85|596.12|594.12|590.2|588.2|0
1642609500000|2022-01-19 16:25:00|591.29|589.29|597|595|599.2|597.2|589.98|587.98|0
1642609800000|2022-01-19 16:30:00|597.66|595.66|593.7|591.7|602.5|600.5|592.6|590.6|0
1642610100000|2022-01-19 16:35:00|593.92|591.92|597.5|595.5|597.83|595.83|591.5|589.5|0
1642610400000|2022-01-19 16:40:00|596.85|594.85|596.18|594.18|598.82|596.82|593.34|591.34|0
1642610700000|2022-01-19 16:45:00|595.96|593.96|601.45|599.45|602.77|600.77|595.09|593.09|0
1642611000000|2022-01-19 16:50:00|601.23|599.23|606.68|604.68|608.14|606.14|600.13|598.13|0
1642611300000|2022-01-19 16:55:00|606.9|604.9|607.34|605.34|608.45|606.45|605.36|603.36|0
1642611600000|2022-01-19 17:00:00|607.56|605.56|609.55|607.55|611.1|609.1|607.12|605.12|0
1642611900000|2022-01-19 17:05:00|609.77|607.77|613.75|611.75|614.2|612.2|609.33|607.33|0
1642612200000|2022-01-19 17:10:00|613.97|611.97|616.34|614.34|619.33|617.33|613.09|611.09|0
1642612500000|2022-01-19 17:15:00|616.56|614.56|613.45|611.45|616.78|614.78|612.56|610.56|0
1642612800000|2022-01-19 17:20:00|613.89|611.89|617|615|617.89|615.89|613|611|0
1642613100000|2022-01-19 17:25:00|616.56|614.56|618.56|616.56|619|617|615.67|613.67|0
1642613400000|2022-01-19 17:30:00|618.33|616.33|615.88|613.88|619.89|617.89|615.44|613.44|0
1642613700000|2022-01-19 17:35:00|615.44|613.44|612.54|610.54|616.99|614.99|612.32|610.32|0
1642614000000|2022-01-19 17:40:00|612.32|610.32|611.43|609.43|613.66|611.66|609.44|607.44|0
1642614300000|2022-01-19 17:45:00|611.65|609.65|615.43|613.43|617.88|615.88|610.1|608.1|0
1642614600000|2022-01-19 17:50:00|615.21|613.21|611.2|609.2|616.99|614.99|611.2|609.2|0
1642614900000|2022-01-19 17:55:00|611.42|609.42|618.32|616.32|618.98|616.98|611.42|609.42|0
1642615200000|2022-01-19 18:00:00|618.09|616.09|617.64|615.64|618.98|616.98|611.42|609.42|0
1642615500000|2022-01-19 18:05:00|617.2|615.2|614.62|612.62|617.53|615.53|613.62|611.62|0
1642615800000|2022-01-19 18:10:00|614.73|612.73|616.73|614.73|617.18|615.18|614.28|612.28|0
1642616100000|2022-01-19 18:15:00|616.96|614.96|614.73|612.73|617.96|615.96|613.84|611.84|0
1642616400000|2022-01-19 18:20:00|614.5|612.5|611.83|609.83|614.95|612.95|611.16|609.16|0
1642616700000|2022-01-19 18:25:00|612.5|610.5|607.16|605.16|613.61|611.61|606.94|604.94|0
1642617000000|2022-01-19 18:30:00|607.82|605.82|608.04|606.04|610.27|608.27|605.38|603.38|0
1642617300000|2022-01-19 18:35:00|607.6|605.6|604.05|602.05|607.6|605.6|603.38|601.38|0
1642617600000|2022-01-19 18:40:00|603.82|601.82|604.49|602.49|605.15|603.15|602.05|600.05|0
1642617900000|2022-01-19 18:45:00|604.71|602.71|602.93|600.93|605.59|603.59|602.49|600.49|0
1642618200000|2022-01-19 18:50:00|602.71|600.71|604.04|602.04|604.48|602.48|600.05|598.05|0
1642618500000|2022-01-19 18:55:00|603.81|601.81|602.92|600.92|606.48|604.48|602.04|600.04|0
1642618800000|2022-01-19 19:00:00|602.48|600.48|600.93|598.93|604.48|602.48|600.04|598.04|0
1642619100000|2022-01-19 19:05:00|601.15|599.15|593.19|591.19|601.37|599.37|592.31|590.31|0
1642619400000|2022-01-19 19:10:00|593.41|591.41|590.76|588.76|594.95|592.95|589.88|587.88|0
1642619700000|2022-01-19 19:15:00|590.98|588.98|592.61|590.61|593.05|591.05|587.68|585.68|0
1642620000000|2022-01-19 19:20:00|592.39|590.39|589.53|587.53|592.39|590.39|587.55|585.55|0
1642620300000|2022-01-19 19:25:00|589.09|587.09|586.01|584.01|590.19|588.19|586.01|584.01|0
1642620600000|2022-01-19 19:30:00|586.45|584.45|588.2|586.2|588.64|586.64|584.69|582.69|0
1642620900000|2022-01-19 19:35:00|587.76|585.76|588.2|586.2|591.28|589.28|587.54|585.54|0
1642621200000|2022-01-19 19:40:00|589.08|587.08|595.56|593.56|595.9|593.9|587.76|585.76|0
1642621500000|2022-01-19 19:45:00|595.46|593.46|590.17|588.17|596.12|594.12|589.07|587.07|0
1642621800000|2022-01-19 19:50:00|590.39|588.39|593.91|591.91|594.35|592.35|589.95|587.95|0
1642622100000|2022-01-19 19:55:00|594.35|592.35|593.91|591.91|598.54|596.54|592.81|590.81|0
1642622400000|2022-01-19 20:00:00|593.9|591.9|590.82|588.82|595.45|593.45|589.5|587.5|0
1642622700000|2022-01-19 20:05:00|591.04|589.04|592.8|590.8|596.1|594.1|590.6|588.6|0
1642623000000|2022-01-19 20:10:00|592.14|590.14|599.41|597.41|600.51|598.51|592.14|590.14|0
1642623300000|2022-01-19 20:15:00|599.19|597.19|594.88|592.88|600.29|598.29|592.79|590.79|0
1642623600000|2022-01-19 20:20:00|594.99|592.99|593.01|591.01|596.76|594.76|592.35|590.35|0
1642623900000|2022-01-19 20:25:00|593.45|591.45|587.07|585.07|594.99|592.99|586.19|584.19|0
1642624200000|2022-01-19 20:30:00|586.63|584.63|581.59|579.59|587.51|585.51|580.93|578.93|0
1642624500000|2022-01-19 20:35:00|581.8|579.8|579.18|577.18|583.34|581.34|578.74|576.74|0
1642624800000|2022-01-19 20:40:00|578.96|576.96|581.58|579.58|583.99|581.99|578.08|576.08|0
1642625100000|2022-01-19 20:45:00|583.11|581.11|579.82|577.82|583.11|581.11|579.82|577.82|0
1642625400000|2022-01-19 20:50:00|577.64|575.64|570.43|568.43|577.64|575.64|568.9|566.9|0
1642625700000|2022-01-19 20:55:00|570.21|568.21|563.08|561.08|570.43|568.43|561.26|559.26|0
1642626000000|2022-01-19 21:00:00|563.3|561.3|563.08|561.08|567.2|565.2|560.04|558.04|0
1642626300000|2022-01-19 21:05:00|563.51|561.51|563.29|561.29|566.11|564.11|563.29|561.29|0
1642626600000|2022-01-19 21:10:00|563.72|561.72|563.5|561.5|565.89|563.89|563.29|561.29|0
1642626900000|2022-01-19 21:15:00|564.45|561.85|563.36|560.76|565.54|562.94|563.15|560.55|0
1642627200000|2022-01-19 21:20:00|563.58|560.98|560.98|558.38|563.8|561.2|560.98|558.38|0
1642627500000|2022-01-19 21:25:00|560.76|558.16|559.89|557.29|561.19|558.59|557.52|554.92|0
1642627800000|2022-01-19 21:30:00|560.11|557.51|560.32|557.72|561.41|558.81|559.68|557.08|0
1642628100000|2022-01-19 21:35:00|560.1|557.5|559.45|556.85|560.32|557.72|558.8|556.2|0
1642628400000|2022-01-19 21:40:00|559.67|557.07|559.67|557.07|560.53|557.93|558.69|556.09|0
1642628700000|2022-01-19 21:45:00|559.88|557.28|563.78|561.18|563.78|561.18|559.88|557.28|0
1642629000000|2022-01-19 21:50:00|563.56|560.96|564.31|561.71|564.43|561.83|563.56|560.96|0
1642629300000|2022-01-19 21:55:00|564.43|561.83|563.01|560.41|564.96|562.36|562.69|560.09|0
1642629600000|2022-01-19 22:00:00|563.55|560.95|562.97|560.37|563.55|560.95|562.78|560.18|0
1642629900000|2022-01-19 22:05:00|562.74|560.14|562.78|560.18|562.97|560.37|562.55|559.95|0
1642630200000|2022-01-19 22:10:00|562.84|560.24|562.71|560.11|562.97|560.37|562.64|560.04|0
1642630500000|2022-01-19 22:15:00|562.81|560.21|562.64|560.04|563.06|560.46|562.64|560.04|0
1642630800000|2022-01-19 22:20:00|562.61|560.01|562.86|560.26|562.9|560.3|562.46|559.86|0
1642631100000|2022-01-19 22:25:00|562.9|560.3|562.61|560.01|562.9|560.3|562.57|559.97|0
1642631400000|2022-01-19 22:30:00|562.6|560|562.63|560.03|562.63|560.03|562.6|560|0
1642631700000|2022-01-19 22:35:00|562.66|560.06|562.76|560.16|562.89|560.29|562.6|560|0
1642632000000|2022-01-19 22:40:00|562.75|560.15|562.75|560.15|563.04|560.44|562.6|560|0
1642632300000|2022-01-19 22:45:00|562.79|560.19|563.23|560.63|563.25|560.65|562.79|560.19|0
1642632600000|2022-01-19 22:50:00|563.22|560.62|563.25|560.65|563.53|560.93|563.22|560.62|0
1642632900000|2022-01-19 22:55:00|563.28|560.68|564.11|561.51|564.27|561.67|563.09|560.49|0
1642633200000|2022-01-19 23:00:00|564.05|561.45|565.78|563.18|566.66|564.06|564.05|561.45|0
1642633500000|2022-01-19 23:05:00|566|563.4|566.33|563.73|567.2|564.6|565.89|563.29|0
1642633800000|2022-01-19 23:10:00|566.55|563.95|563.94|561.34|566.55|563.95|563.5|560.9|0
1642634100000|2022-01-19 23:15:00|564.15|561.55|563.07|560.47|565.02|562.42|561.99|559.39|0
1642634400000|2022-01-19 23:20:00|562.85|560.25|560.46|557.86|563.5|560.9|560.46|557.86|0
1642634700000|2022-01-19 23:25:00|560.68|558.08|560.24|557.64|562.19|559.59|559.16|556.56|0
1642635000000|2022-01-19 23:30:00|560.03|557.43|561.11|558.51|562.19|559.59|560.03|557.43|0
1642635300000|2022-01-19 23:35:00|560.67|558.07|561.75|559.15|561.75|559.15|558.94|556.34|0
1642635600000|2022-01-19 23:40:00|561.97|559.37|562.62|560.02|563.05|560.45|560.88|558.28|0
1642635900000|2022-01-19 23:45:00|562.83|560.23|561.09|558.49|562.83|560.23|560.66|558.06|0
1642636200000|2022-01-19 23:50:00|560.88|558.28|556.44|553.84|560.88|558.28|554.82|552.22|0
1642636500000|2022-01-19 23:55:00|556.33|553.73|555.46|552.86|556.98|554.38|555.03|552.43|0
1642636800000|2022-01-20 00:00:00|555.68|553.08|561.08|558.48|561.95|559.35|555.68|553.08|0
1642637100000|2022-01-20 00:05:00|561.3|558.7|565.64|563.04|566.07|563.47|561.3|558.7|0
1642637400000|2022-01-20 00:10:00|565.52|562.92|567.59|564.99|567.81|565.21|564.98|562.38|0
1642637700000|2022-01-20 00:15:00|567.15|564.55|566.72|564.12|568.67|566.07|566.28|563.68|0
1642638000000|2022-01-20 00:20:00|566.93|564.33|568.23|565.63|568.56|565.96|566.5|563.9|0
1642638300000|2022-01-20 00:25:00|568.45|565.85|568.45|565.85|568.89|566.29|566.93|564.33|0
1642638600000|2022-01-20 00:30:00|568.23|565.63|569.75|567.15|569.75|567.15|566.71|564.11|0
1642638900000|2022-01-20 00:35:00|569.53|566.93|565.4|562.8|569.53|566.93|564.75|562.15|0
1642639200000|2022-01-20 00:40:00|565.83|563.23|564.96|562.36|566.48|563.88|563.88|561.28|0
1642639500000|2022-01-20 00:45:00|565.18|562.58|563.44|560.84|565.18|562.58|563.44|560.84|0
1642639800000|2022-01-20 00:50:00|563.22|560.62|563.44|560.84|563.44|560.84|560.84|558.24|0
1642640100000|2022-01-20 00:55:00|563.54|560.94|565.6|563|566.04|563.44|563.22|560.62|0
1642640400000|2022-01-20 01:00:00|566.04|563.44|566.35|563.75|569.73|567.13|566.03|563.43|0
1642640700000|2022-01-20 01:05:00|566.25|563.65|566.9|564.3|567.55|564.95|563.86|561.26|0
1642641000000|2022-01-20 01:10:00|567.12|564.52|564.61|562.01|567.22|564.62|564.51|561.91|0
1642641300000|2022-01-20 01:15:00|564.29|561.69|559.08|556.48|564.29|561.69|558.44|555.84|0
1642641600000|2022-01-20 01:20:00|558.65|556.05|559.51|556.91|559.84|557.24|556.05|553.45|0
1642641900000|2022-01-20 01:25:00|559.62|557.02|563.19|560.59|563.2|560.6|558|555.4|0
1642642200000|2022-01-20 01:30:00|563.41|560.81|564.49|561.89|564.93|562.33|562.54|559.94|0
1642642500000|2022-01-20 01:35:00|564.28|561.68|564.92|562.32|566.01|563.41|563.08|560.48|0
1642642800000|2022-01-20 01:40:00|564.71|562.11|564.05|561.45|564.92|562.32|561.45|558.85|0
1642643100000|2022-01-20 01:45:00|564.27|561.67|566.22|563.62|567.52|564.92|564.27|561.67|0
1642643400000|2022-01-20 01:50:00|566|563.4|566|563.4|566.87|564.27|565.02|562.42|0
1642643700000|2022-01-20 01:55:00|566.22|563.62|565.56|562.96|567.08|564.48|565.13|562.53|0
1642644000000|2022-01-20 02:00:00|565.78|563.18|569.04|566.44|569.26|566.66|565.56|562.96|0
1642644300000|2022-01-20 02:05:00|569.14|566.54|568.6|566|569.47|566.87|568.27|565.67|0
1642644600000|2022-01-20 02:10:00|568.82|566.22|568.16|565.56|570.12|567.52|568.16|565.56|0
1642644900000|2022-01-20 02:15:00|568.38|565.78|569.68|567.08|570.55|567.95|568.05|565.45|0
1642645200000|2022-01-20 02:20:00|569.46|566.86|569.02|566.42|569.68|567.08|567.94|565.34|0
1642645500000|2022-01-20 02:25:00|569.13|566.53|568.15|565.55|569.24|566.64|567.93|565.33|0
1642645800000|2022-01-20 02:30:00|568.25|565.65|570.32|567.72|570.54|567.94|567.71|565.11|0
1642646100000|2022-01-20 02:35:00|570.54|567.94|570.75|568.15|571.51|568.91|570.1|567.5|0
1642646400000|2022-01-20 02:40:00|570.64|568.04|568.24|565.64|570.97|568.37|568.24|565.64|0
1642646700000|2022-01-20 02:45:00|568.36|565.76|567.27|564.67|568.57|565.97|566.18|563.58|0
1642647000000|2022-01-20 02:50:00|567.37|564.77|568.13|565.53|568.57|565.97|567.27|564.67|0
1642647300000|2022-01-20 02:55:00|568.02|565.42|567.48|564.88|569|566.4|567.26|564.66|0
1642647600000|2022-01-20 03:00:00|567.58|564.98|567.91|565.31|568.35|565.75|566.82|564.22|0
1642647900000|2022-01-20 03:05:00|568.01|565.41|567.69|565.09|568.45|565.85|567.04|564.44|0
1642648200000|2022-01-20 03:10:00|567.57|564.97|567.25|564.65|567.9|565.3|566.49|563.89|0
1642648500000|2022-01-20 03:15:00|567.57|564.97|571.16|568.56|571.82|569.22|567.14|564.54|0
1642648800000|2022-01-20 03:20:00|571.38|568.78|571.38|568.78|572.25|569.65|570.83|568.23|0
1642649100000|2022-01-20 03:25:00|571.26|568.66|570.29|567.69|572.25|569.65|570.07|567.47|0
1642649400000|2022-01-20 03:30:00|570.07|567.47|572.24|569.64|572.46|569.86|570.07|567.47|0
1642649700000|2022-01-20 03:35:00|572.03|569.43|573.11|570.51|573.22|570.62|571.37|568.77|0
1642650000000|2022-01-20 03:40:00|573|570.4|574.42|571.82|574.42|571.82|572.24|569.64|0
1642650300000|2022-01-20 03:45:00|574.64|572.04|575.51|572.91|576.38|573.78|574.64|572.04|0
1642650600000|2022-01-20 03:50:00|575.29|572.69|579.51|576.91|579.51|576.91|574.52|571.92|0
1642650900000|2022-01-20 03:55:00|579.29|576.69|578.63|576.03|580.16|577.56|577.97|575.37|0
1642651200000|2022-01-20 04:00:00|578.73|576.13|581.03|578.43|581.91|579.31|578.73|576.13|0
1642651500000|2022-01-20 04:05:00|580.92|578.32|579.93|577.33|580.92|578.32|579.5|576.9|0
1642651800000|2022-01-20 04:10:00|579.82|577.22|580.15|577.55|580.59|577.99|579.06|576.46|0
1642652100000|2022-01-20 04:15:00|580.04|577.44|578.18|575.58|580.15|577.55|578.06|575.46|0
1642652400000|2022-01-20 04:20:00|578.28|575.68|578.93|576.33|579.49|576.89|577.96|575.36|0
1642652700000|2022-01-20 04:25:00|579.05|576.45|578.61|576.01|579.7|577.1|578.39|575.79|0
1642653000000|2022-01-20 04:30:00|578.39|575.79|579.92|577.32|580.14|577.54|578.17|575.57|0
1642653300000|2022-01-20 04:35:00|580.02|577.42|579.48|576.88|580.02|577.42|578.38|575.78|0
1642653600000|2022-01-20 04:40:00|579.58|576.98|578.6|576|580.13|577.53|578.38|575.78|0
1642653900000|2022-01-20 04:45:00|578.7|576.1|579.25|576.65|579.69|577.09|577.94|575.34|0
1642654200000|2022-01-20 04:50:00|579.47|576.87|579.25|576.65|579.91|577.31|579.25|576.65|0
1642654500000|2022-01-20 04:55:00|579.47|576.87|578.59|575.99|579.69|577.09|578.59|575.99|0
1642654800000|2022-01-20 05:00:00|578.81|576.21|580.99|578.39|581.65|579.05|578.69|576.09|0
1642655100000|2022-01-20 05:05:00|581.21|578.61|579.89|577.29|581.32|578.72|579.68|577.08|0
1642655400000|2022-01-20 05:10:00|580|577.4|580.65|578.05|580.99|578.39|579.67|577.07|0
1642655700000|2022-01-20 05:15:00|580.77|578.17|580.43|577.83|581.86|579.26|579.89|577.29|0
1642656000000|2022-01-20 05:20:00|580.33|577.73|578.57|575.97|580.33|577.73|577.58|574.98|0
1642656300000|2022-01-20 05:25:00|578.35|575.75|575.5|572.9|578.35|575.75|575.5|572.9|0
1642656600000|2022-01-20 05:30:00|575.72|573.12|576.81|574.21|577.14|574.54|574.63|572.03|0
1642656900000|2022-01-20 05:35:00|576.59|573.99|575.93|573.33|576.7|574.1|575.28|572.68|0
1642657200000|2022-01-20 05:40:00|575.72|573.12|576.15|573.55|576.81|574.21|575.71|573.11|0
1642657500000|2022-01-20 05:45:00|575.93|573.33|575.49|572.89|577.02|574.42|575.27|572.67|0
1642657800000|2022-01-20 05:50:00|575.27|572.67|575.93|573.33|576.14|573.54|575.27|572.67|0
1642658100000|2022-01-20 05:55:00|576.14|573.54|576.14|573.54|577.89|575.29|575.27|572.67|0
1642658400000|2022-01-20 06:00:00|576.36|573.76|578.33|575.73|578.33|575.73|575.7|573.1|0
1642658700000|2022-01-20 06:05:00|578.21|575.61|577.45|574.85|578.21|575.61|576.14|573.54|0
1642659000000|2022-01-20 06:10:00|577.23|574.63|577.88|575.28|578.32|575.72|575.91|573.31|0
1642659300000|2022-01-20 06:15:00|577.66|575.06|577.88|575.28|578.54|575.94|576.79|574.19|0
1642659600000|2022-01-20 06:20:00|577.98|575.38|577.66|575.06|578.53|575.93|577|574.4|0
1642659900000|2022-01-20 06:25:00|577.54|574.94|579.4|576.8|579.4|576.8|576.88|574.28|0
1642660200000|2022-01-20 06:30:00|579.62|577.02|580.06|577.46|580.06|577.46|578.75|576.15|0
1642660500000|2022-01-20 06:35:00|580.72|578.12|580.79|578.19|582.03|579.43|580.5|577.9|0
1642660800000|2022-01-20 06:40:00|580.57|577.97|581.37|578.77|581.69|579.09|580.35|577.75|0
1642661100000|2022-01-20 06:45:00|581.47|578.87|583.78|581.18|584.22|581.62|581.37|578.77|0
1642661400000|2022-01-20 06:50:00|583.56|580.96|583.78|581.18|584.22|581.62|582.9|580.3|0
1642661700000|2022-01-20 06:55:00|583.99|581.39|585.09|582.49|585.97|583.37|583.77|581.17|0
1642662000000|2022-01-20 07:00:00|584.87|582.27|583.33|580.73|585.53|582.93|583.22|580.62|0
1642662300000|2022-01-20 07:05:00|583.43|580.83|585.3|582.7|585.3|582.7|583.33|580.73|0
1642662600000|2022-01-20 07:10:00|585.52|582.92|586.62|584.02|587.28|584.68|585.3|582.7|0
1642662900000|2022-01-20 07:15:00|585.96|583.36|584.64|582.04|586.18|583.58|583.54|580.94|0
1642663200000|2022-01-20 07:20:00|584.86|582.26|582.11|579.51|585.08|582.48|582|579.4|0
1642663500000|2022-01-20 07:25:00|582.22|579.62|581.56|578.96|582.88|580.28|581.01|578.41|0
1642663800000|2022-01-20 07:30:00|581.34|578.74|581.99|579.39|581.99|579.39|579.69|577.09|0
1642664100000|2022-01-20 07:35:00|581.77|579.17|581.92|579.32|584.08|581.48|581.55|578.95|0
1642664400000|2022-01-20 07:40:00|582.14|579.54|585.87|583.27|586.52|583.92|581.92|579.32|0
1642664700000|2022-01-20 07:45:00|586.08|583.48|581.26|578.66|586.08|583.48|581.04|578.44|0
1642665000000|2022-01-20 07:50:00|581.48|578.88|580.16|577.56|581.48|578.88|579.07|576.47|0
1642665300000|2022-01-20 07:55:00|580.38|577.78|579.06|576.46|581.25|578.65|578.84|576.24|0
1642665600000|2022-01-20 08:00:00|579.28|576.68|579.06|576.46|581.36|578.76|579.06|576.46|0
1642665900000|2022-01-20 08:05:00|579.2|577.2|581.82|579.82|582.04|580.04|577.45|575.45|0
1642666200000|2022-01-20 08:10:00|582.04|580.04|575.48|573.48|582.48|580.48|575.48|573.48|0
1642666500000|2022-01-20 08:15:00|575.26|573.26|573.29|571.29|577|575|573.29|571.29|0
1642666800000|2022-01-20 08:20:00|572.85|570.85|571.11|569.11|573.29|571.29|569.8|567.8|0
1642667100000|2022-01-20 08:25:00|570.89|568.89|572.2|570.2|572.64|570.64|567.19|565.19|0
1642667400000|2022-01-20 08:30:00|571.99|569.99|575.47|573.47|575.47|573.47|569.04|567.04|0
1642667700000|2022-01-20 08:35:00|575.04|573.04|573.51|571.51|575.69|573.69|573.39|571.39|0
1642668000000|2022-01-20 08:40:00|573.29|571.29|572.41|570.41|575.25|573.25|571.76|569.76|0
1642668300000|2022-01-20 08:45:00|572.63|570.63|568.49|566.49|572.63|570.63|568.27|566.27|0
1642668600000|2022-01-20 08:50:00|569.79|567.79|572.95|570.95|573.71|571.71|569.14|567.14|0
1642668900000|2022-01-20 08:55:00|572.84|570.84|574.47|572.47|574.58|572.58|571.75|569.75|0
1642669200000|2022-01-20 09:00:00|574.37|572.37|572.72|570.72|576.77|574.77|572.72|570.72|0
1642669500000|2022-01-20 09:05:00|572.62|570.62|569.35|567.35|572.62|570.62|568.91|566.91|0
1642669800000|2022-01-20 09:10:00|569.23|567.23|571.19|569.19|571.19|569.19|567.06|565.06|0
1642670100000|2022-01-20 09:15:00|570.87|568.87|568.03|566.03|571.95|569.95|566.73|564.73|0
1642670400000|2022-01-20 09:20:00|567.92|565.92|569|567|570.31|568.31|567.38|565.38|0
1642670700000|2022-01-20 09:25:00|569.77|567.77|571.95|569.95|573.04|571.04|568.46|566.46|0
1642671000000|2022-01-20 09:30:00|572.16|570.16|576.31|574.31|576.96|574.96|571.73|569.73|0
1642671300000|2022-01-20 09:35:00|576.19|574.19|577.62|575.62|578.05|576.05|575.21|573.21|0
1642671600000|2022-01-20 09:40:00|577.4|575.4|576.74|574.74|578.93|576.93|576.74|574.74|0
1642671900000|2022-01-20 09:45:00|577.17|575.17|576.08|574.08|577.17|575.17|574.55|572.55|0
1642672200000|2022-01-20 09:50:00|575.86|573.86|577.61|575.61|578.59|576.59|575.2|573.2|0
1642672500000|2022-01-20 09:55:00|577.83|575.83|576.29|574.29|578.48|576.48|575.85|573.85|0
1642672800000|2022-01-20 10:00:00|576.51|574.51|577.38|575.38|577.71|575.71|576.07|574.07|0
1642673100000|2022-01-20 10:05:00|576.94|574.94|576.94|574.94|577.38|575.38|574.54|572.54|0
1642673400000|2022-01-20 10:10:00|577.16|575.16|576.06|574.06|577.82|575.82|576.06|574.06|0
1642673700000|2022-01-20 10:15:00|576.17|574.17|578.25|576.25|578.25|576.25|575.62|573.62|0
1642674000000|2022-01-20 10:20:00|578.03|576.03|580.22|578.22|580.44|578.44|577.15|575.15|0
1642674300000|2022-01-20 10:25:00|580|578|579.34|577.34|580.22|578.22|578.02|576.02|0
1642674600000|2022-01-20 10:30:00|578.9|576.9|577.14|575.14|579.12|577.12|576.71|574.71|0
1642674900000|2022-01-20 10:35:00|576.7|574.7|577.8|575.8|578.02|576.02|576.05|574.05|0
1642675200000|2022-01-20 10:40:00|578.02|576.02|578.67|576.67|579.11|577.11|577.46|575.46|0
1642675500000|2022-01-20 10:45:00|578.45|576.45|578.88|576.88|579.32|577.32|578.45|576.45|0
1642675800000|2022-01-20 10:50:00|578.67|576.67|579.76|577.76|579.76|577.76|578.45|576.45|0
1642676100000|2022-01-20 10:55:00|579.64|577.64|579.54|577.54|579.98|577.98|578.22|576.22|0
1642676400000|2022-01-20 11:00:00|579.75|577.75|581.94|579.94|582.6|580.6|579.54|577.54|0
1642676700000|2022-01-20 11:05:00|582.6|580.6|582.82|580.82|583.58|581.58|582.38|580.38|0
1642677000000|2022-01-20 11:10:00|582.6|580.6|581.94|579.94|583.7|581.7|581.5|579.5|0
1642677300000|2022-01-20 11:15:00|582.82|580.82|585.01|583.01|585.89|583.89|582.6|580.6|0
1642677600000|2022-01-20 11:20:00|585.23|583.23|584.57|582.57|585.23|583.23|583.69|581.69|0
1642677900000|2022-01-20 11:25:00|584.35|582.35|584.01|582.01|585.66|583.66|583.9|581.9|0
1642678200000|2022-01-20 11:30:00|584.12|582.12|581.71|579.71|584.12|582.12|581.49|579.49|0
1642678500000|2022-01-20 11:35:00|581.92|579.92|583.02|581.02|583.02|581.02|581.71|579.71|0
1642678800000|2022-01-20 11:40:00|582.9|580.9|581.04|579.04|583.12|581.12|581.04|579.04|0
1642679100000|2022-01-20 11:45:00|581.26|579.26|580.6|578.6|581.26|579.26|578.63|576.63|0
1642679400000|2022-01-20 11:50:00|580.48|578.48|580.6|578.6|582.57|580.57|579.94|577.94|0
1642679700000|2022-01-20 11:55:00|580.38|578.38|582.57|580.57|583.23|581.23|580.38|578.38|0
1642680000000|2022-01-20 12:00:00|582.35|580.35|583.22|581.22|583.66|581.66|579.93|577.93|0
1642680300000|2022-01-20 12:05:00|583.33|581.33|582.56|580.56|583.44|581.44|580.81|578.81|0
1642680600000|2022-01-20 12:10:00|582.34|580.34|581.9|579.9|583|581|581.35|579.35|0
1642680900000|2022-01-20 12:15:00|582.12|580.12|580.36|578.36|582.12|580.12|580.14|578.14|0
1642681200000|2022-01-20 12:20:00|580.14|578.14|579.7|577.7|581.89|579.89|579.26|577.26|0
1642681500000|2022-01-20 12:25:00|579.48|577.48|579.58|577.58|580.14|578.14|578.16|576.16|0
1642681800000|2022-01-20 12:30:00|579.7|577.7|576.63|574.63|580.57|578.57|576.63|574.63|0
1642682100000|2022-01-20 12:35:00|576.19|574.19|576.29|574.29|577.28|575.28|575.53|573.53|0
1642682400000|2022-01-20 12:40:00|576.19|574.19|573.99|571.99|576.19|574.19|572.68|570.68|0
1642682700000|2022-01-20 12:45:00|574.21|572.21|575.52|573.52|576.4|574.4|573.56|571.56|0
1642683000000|2022-01-20 12:50:00|575.3|573.3|576.18|574.18|576.39|574.39|574.65|572.65|0
1642683300000|2022-01-20 12:55:00|575.96|573.96|577.05|575.05|577.7|575.7|575.74|573.74|0
1642683600000|2022-01-20 13:00:00|576.61|574.61|576.61|574.61|576.61|574.61|573.77|571.77|0
1642683900000|2022-01-20 13:05:00|576.39|574.39|576.6|574.6|576.82|574.82|575.07|573.07|0
1642684200000|2022-01-20 13:10:00|576.82|574.82|577.26|575.26|577.26|575.26|574.41|572.41|0
1642684500000|2022-01-20 13:15:00|577.04|575.04|575.72|573.72|577.91|575.91|575.29|573.29|0
1642684800000|2022-01-20 13:20:00|575.5|573.5|575.72|573.72|576.38|574.38|574.85|572.85|0
1642685100000|2022-01-20 13:25:00|575.5|573.5|577.68|575.68|577.9|575.9|574.62|572.62|0
1642685400000|2022-01-20 13:30:00|577.9|575.9|582.72|580.72|584.04|582.04|577.25|575.25|0
1642685700000|2022-01-20 13:35:00|582.51|580.51|579.1|577.1|582.51|580.51|578.12|576.12|0
1642686000000|2022-01-20 13:40:00|578.88|576.88|580.42|578.42|580.64|578.64|577.79|575.79|0
1642686300000|2022-01-20 13:45:00|580.64|578.64|581.29|579.29|582.61|580.61|579.98|577.98|0
1642686600000|2022-01-20 13:50:00|581.51|579.51|583.93|581.93|584.37|582.37|581.51|579.51|0
1642686900000|2022-01-20 13:55:00|583.27|581.27|580.19|578.19|583.49|581.49|579.75|577.75|0
1642687200000|2022-01-20 14:00:00|580.41|578.41|580.62|578.62|581.28|579.28|579.75|577.75|0
1642687500000|2022-01-20 14:05:00|580.4|578.4|579.74|577.74|581.06|579.06|578.65|576.65|0
1642687800000|2022-01-20 14:10:00|579.52|577.52|579.74|577.74|581.28|579.28|578.42|576.42|0
1642688100000|2022-01-20 14:15:00|579.96|577.96|579.74|577.74|580.18|578.18|578.64|576.64|0
1642688400000|2022-01-20 14:20:00|579.52|577.52|579.51|577.51|581.49|579.49|579.29|577.29|0
1642688700000|2022-01-20 14:25:00|579.29|577.29|577.86|575.86|579.29|577.29|576.22|574.22|0
1642689000000|2022-01-20 14:30:00|577.97|575.97|583.9|581.9|588.97|586.97|576.88|574.88|0
1642689300000|2022-01-20 14:35:00|583.24|581.24|581.92|579.92|585|583|578.73|576.73|0
1642689600000|2022-01-20 14:40:00|581.26|579.26|592.72|590.72|592.72|590.72|579.06|577.06|0
1642689900000|2022-01-20 14:45:00|592.38|590.38|594.41|592.41|595.29|593.29|589.46|587.46|0
1642690200000|2022-01-20 14:50:00|593.3|591.3|598.61|596.61|600.83|598.83|591.75|589.75|0
1642690500000|2022-01-20 14:55:00|598.83|596.83|604.15|602.15|606.82|604.82|597.28|595.28|0
1642690800000|2022-01-20 15:00:00|605.93|603.93|601.93|599.93|606.6|604.6|600.16|598.16|0
1642691100000|2022-01-20 15:05:00|602.15|600.15|602.25|600.25|605.59|603.59|598.03|596.03|0
1642691400000|2022-01-20 15:10:00|602.03|600.03|600.69|598.69|604.7|602.7|597.37|595.37|0
1642691700000|2022-01-20 15:15:00|600.91|598.91|594.04|592.04|603.14|601.14|593.82|591.82|0
1642692000000|2022-01-20 15:20:00|594.26|592.26|600.69|598.69|600.91|598.91|594.04|592.04|0
1642692300000|2022-01-20 15:25:00|600.91|598.91|602.46|600.46|602.91|600.91|597.36|595.36|0
1642692600000|2022-01-20 15:30:00|602.24|600.24|608.69|606.69|612.48|610.48|602.24|600.24|0
1642692900000|2022-01-20 15:35:00|608.91|606.91|609.91|607.91|611.81|609.81|607.8|605.8|0
1642693200000|2022-01-20 15:40:00|610.03|608.03|610.02|608.02|612.92|610.92|609.58|607.58|0
1642693500000|2022-01-20 15:45:00|610.69|608.69|615.26|613.26|617.2|615.2|609.8|607.8|0
1642693800000|2022-01-20 15:50:00|615.71|613.71|617.27|615.27|617.95|615.95|614.59|612.59|0
1642694100000|2022-01-20 15:55:00|617.05|615.05|615.59|613.59|617.05|615.05|613.69|611.69|0
1642694400000|2022-01-20 16:00:00|615.48|613.48|619.29|617.29|621.54|619.54|615.48|613.48|0
1642694700000|2022-01-20 16:05:00|619.51|617.51|617.49|615.49|619.51|617.51|616.59|614.59|0
1642695000000|2022-01-20 16:10:00|617.71|615.71|612.78|610.78|617.71|615.71|611.22|609.22|0
1642695300000|2022-01-20 16:15:00|613.01|611.01|613.9|611.9|615.24|613.24|610.99|608.99|0
1642695600000|2022-01-20 16:20:00|613.68|611.68|610.76|608.76|613.68|611.68|608.53|606.53|0
1642695900000|2022-01-20 16:25:00|610.09|608.09|615.15|613.15|615.6|613.6|609.87|607.87|0
1642696200000|2022-01-20 16:30:00|615.6|613.6|615.92|613.92|616.94|614.94|614.92|612.92|0
1642696500000|2022-01-20 16:35:00|616.37|614.37|615.81|613.81|616.94|614.94|613.58|611.58|0
1642696800000|2022-01-20 16:40:00|616.04|614.04|606.2|604.2|616.04|614.04|605.97|603.97|0
1642697100000|2022-01-20 16:45:00|606.42|604.42|609.32|607.32|611.11|609.11|606.2|604.2|0
1642697400000|2022-01-20 16:50:00|609.99|607.99|609.99|607.99|614.02|612.02|609.99|607.99|0
1642697700000|2022-01-20 16:55:00|610.21|608.21|610.65|608.65|614.01|612.01|609.32|607.32|0
1642698000000|2022-01-20 17:00:00|611.1|609.1|610.88|608.88|613.79|611.79|609.98|607.98|0
1642698300000|2022-01-20 17:05:00|610.98|608.98|607.74|605.74|611.1|609.1|607.41|605.41|0
1642698600000|2022-01-20 17:10:00|607.52|605.52|609.31|607.31|609.75|607.75|606.85|604.85|0
1642698900000|2022-01-20 17:15:00|609.08|607.08|605.06|603.06|609.08|607.08|605.06|603.06|0
1642699200000|2022-01-20 17:20:00|604.84|602.84|607.96|605.96|608.18|606.18|604.39|602.39|0
1642699500000|2022-01-20 17:25:00|607.74|605.74|610.41|608.41|610.41|608.41|605.06|603.06|0
1642699800000|2022-01-20 17:30:00|610.19|608.19|612.65|610.65|612.87|610.87|610.19|608.19|0
1642700100000|2022-01-20 17:35:00|612.42|610.42|610.63|608.63|613.09|611.09|609.29|607.29|0
1642700400000|2022-01-20 17:40:00|610.86|608.86|611.97|609.97|613.09|611.09|610.18|608.18|0
1642700700000|2022-01-20 17:45:00|611.75|609.75|609.28|607.28|611.75|609.75|608.39|606.39|0
1642701000000|2022-01-20 17:50:00|609.51|607.51|604.15|602.15|609.51|607.51|604.03|602.03|0
1642701300000|2022-01-20 17:55:00|603.93|601.93|603.58|601.58|605.04|603.04|601.92|599.92|0
1642701600000|2022-01-20 18:00:00|603.7|601.7|597.47|595.47|603.7|601.7|596.8|594.8|0
1642701900000|2022-01-20 18:05:00|597.13|595.13|594.35|592.35|597.13|595.13|593.47|591.47|0
1642702200000|2022-01-20 18:10:00|593.79|591.79|597.46|595.46|598.57|596.57|593.46|591.46|0
1642702500000|2022-01-20 18:15:00|597.24|595.24|595.23|593.23|597.24|595.24|591.24|589.24|0
1642702800000|2022-01-20 18:20:00|594.57|592.57|594.12|592.12|596.79|594.79|593.46|591.46|0
1642703100000|2022-01-20 18:25:00|592.52|590.52|594.55|592.55|598.1|596.1|592.4|590.4|0
1642703400000|2022-01-20 18:30:00|594.77|592.77|592.43|590.43|595.54|593.54|591.44|589.44|0
1642703700000|2022-01-20 18:35:00|592.77|590.77|595.87|593.87|596.09|594.09|591.44|589.44|0
1642704000000|2022-01-20 18:40:00|595.65|593.65|595.2|593.2|597.65|595.65|595.2|593.2|0
1642704300000|2022-01-20 18:45:00|595.43|593.43|593.97|591.97|596.86|594.86|591.53|589.53|0
1642704600000|2022-01-20 18:50:00|594.41|592.41|595.74|593.74|596.63|594.63|593.75|591.75|0
1642704900000|2022-01-20 18:55:00|595.97|593.97|590.41|588.41|595.97|593.97|589.97|587.97|0
1642705200000|2022-01-20 19:00:00|590.64|588.64|601.52|599.52|601.74|599.74|590.64|588.64|0
1642705500000|2022-01-20 19:05:00|601.08|599.08|600.18|598.18|601.74|599.74|599.51|597.51|0
1642705800000|2022-01-20 19:10:00|600.4|598.4|587.08|585.08|601.96|599.96|586.64|584.64|0
1642706100000|2022-01-20 19:15:00|586.86|584.86|587.3|585.3|590.29|588.29|583.32|581.32|0
1642706400000|2022-01-20 19:20:00|587.74|585.74|586.63|584.63|589.07|587.07|583.98|581.98|0
1642706700000|2022-01-20 19:25:00|586.86|584.86|582.21|580.21|587.3|585.3|582.21|580.21|0
1642707000000|2022-01-20 19:30:00|582.43|580.43|578.68|576.68|582.43|580.43|577.8|575.8|0
1642707300000|2022-01-20 19:35:00|579.78|577.78|577.57|575.57|580.44|578.44|575.15|573.15|0
1642707600000|2022-01-20 19:40:00|577.35|575.35|574.49|572.49|577.35|575.35|573.83|571.83|0
1642707900000|2022-01-20 19:45:00|574.71|572.71|575.8|573.8|577.34|575.34|570.97|568.97|0
1642708200000|2022-01-20 19:50:00|576.02|574.02|576.02|574.02|578.66|576.66|573.82|571.82|0
1642708500000|2022-01-20 19:55:00|575.8|573.8|572.94|570.94|578|576|572.5|570.5|0
1642708800000|2022-01-20 20:00:00|573.16|571.16|569.2|567.2|578|576|567.67|565.67|0
1642709100000|2022-01-20 20:05:00|568.98|566.98|561.49|559.49|570.3|568.3|560.4|558.4|0
1642709400000|2022-01-20 20:10:00|561.71|559.71|558.44|556.44|565.42|563.42|558|556|0
1642709700000|2022-01-20 20:15:00|559.09|557.09|562.58|560.58|563.67|561.67|557.35|555.35|0
1642710000000|2022-01-20 20:20:00|562.36|560.36|554.18|552.18|562.36|560.36|552.99|550.99|0
1642710300000|2022-01-20 20:25:00|554.84|552.84|551.81|549.81|555.71|553.71|548.57|546.57|0
1642710600000|2022-01-20 20:30:00|551.16|549.16|548.13|546.13|552.46|550.46|546.19|544.19|0
1642710900000|2022-01-20 20:35:00|547.05|545.05|541.8|539.8|547.7|545.7|537.08|535.08|0
1642711200000|2022-01-20 20:40:00|542.01|540.01|537.93|535.93|544.38|542.38|537.72|535.72|0
1642711500000|2022-01-20 20:45:00|537.72|535.72|529.99|527.99|539.43|537.43|529.99|527.99|0
1642711800000|2022-01-20 20:50:00|529.56|527.56|519.57|517.57|535.11|533.11|519.57|517.57|0
1642712100000|2022-01-20 20:55:00|519.99|517.99|521.26|519.26|525.9|523.9|514.7|512.7|0
1642712400000|2022-01-20 21:00:00|520.84|518.84|515.15|513.15|522.74|520.74|514.52|512.52|0
1642712700000|2022-01-20 21:05:00|515.57|513.57|516.83|514.83|521.47|519.47|515.57|513.57|0
1642713000000|2022-01-20 21:10:00|516.62|514.62|514.51|512.51|518.93|516.93|513.67|511.67|0
1642713300000|2022-01-20 21:15:00|514.6|512|516.07|513.47|517.12|514.52|512.92|510.32|0
1642713600000|2022-01-20 21:20:00|515.65|513.05|511.65|509.05|516.28|513.68|511.03|508.43|0
1642713900000|2022-01-20 21:25:00|511.75|509.15|505.16|502.56|514.69|512.09|505.16|502.56|0
1642714200000|2022-01-20 21:30:00|505.06|502.46|507.04|504.44|507.04|504.44|501.83|499.23|0
1642714500000|2022-01-20 21:35:00|506.62|504.02|503.16|500.56|507.33|504.73|502.85|500.25|0
1642714800000|2022-01-20 21:40:00|502.23|499.63|498.49|495.89|503.68|501.08|491.98|489.38|0
1642715100000|2022-01-20 21:45:00|497.87|495.27|496.21|493.61|499.94|497.34|496.21|493.61|0
1642715400000|2022-01-20 21:50:00|495.07|492.47|507.21|504.61|507.42|504.82|494.56|491.96|0
1642715700000|2022-01-20 21:55:00|507.31|504.71|507.31|504.71|510.34|507.74|506.37|503.77|0
1642716000000|2022-01-20 22:00:00|507.52|504.92|506.48|503.88|507.52|504.92|505.69|503.09|0
1642716300000|2022-01-20 22:05:00|506.54|503.94|507.46|504.86|507.46|504.86|506.08|503.48|0
1642716600000|2022-01-20 22:10:00|507.62|505.02|507.96|505.36|507.96|505.36|507.56|504.96|0
1642716900000|2022-01-20 22:15:00|508.21|505.61|509.13|506.53|509.19|506.59|508.21|505.61|0
1642717200000|2022-01-20 22:20:00|509.18|506.58|509.52|506.92|509.91|507.31|509.18|506.58|0
1642717500000|2022-01-20 22:25:00|509.43|506.83|509.29|506.69|509.75|507.15|509.29|506.69|0
1642717800000|2022-01-20 22:30:00|509.41|506.81|509.71|507.11|509.71|507.11|509.38|506.78|0
1642718100000|2022-01-20 22:35:00|509.61|507.01|508.92|506.32|509.61|507.01|508.92|506.32|0
1642718400000|2022-01-20 22:40:00|509.04|506.44|508|505.4|509.17|506.57|507.97|505.37|0
1642718700000|2022-01-20 22:45:00|508.13|505.53|508.46|505.86|508.74|506.14|508.04|505.44|0
1642719000000|2022-01-20 22:50:00|508.49|505.89|508.27|505.67|508.58|505.98|507.91|505.31|0
1642719300000|2022-01-20 22:55:00|508.24|505.64|507.75|505.15|508.3|505.7|507.44|504.84|0
1642719600000|2022-01-20 23:00:00|505.38|502.78|512.17|509.57|512.17|509.57|504.34|501.74|0
1642719900000|2022-01-20 23:05:00|512.68|510.08|506.73|504.13|514.26|511.66|506.73|504.13|0
1642720200000|2022-01-20 23:10:00|506.83|504.23|505.69|503.09|509.86|507.26|504.44|501.84|0
1642720500000|2022-01-20 23:15:00|505.9|503.3|504.64|502.04|507.98|505.38|500.18|497.58|0
1642720800000|2022-01-20 23:20:00|504.44|501.84|506.51|503.91|507.14|504.54|501.53|498.93|0
1642721100000|2022-01-20 23:25:00|506.72|504.12|501.1|498.5|507.35|504.75|501.1|498.5|0
1642721400000|2022-01-20 23:30:00|501.62|499.02|503.18|500.58|504.73|502.13|501.31|498.71|0
1642721700000|2022-01-20 23:35:00|503.38|500.78|508.69|506.09|508.69|506.09|502.34|499.74|0
1642722000000|2022-01-20 23:40:00|508.59|505.99|509.52|506.92|509.93|507.33|508.17|505.57|0
1642722300000|2022-01-20 23:45:00|509.63|507.03|510.87|508.27|512.34|509.74|509.63|507.03|0
1642722600000|2022-01-20 23:50:00|510.67|508.07|509.51|506.91|511.5|508.9|507.74|505.14|0
1642722900000|2022-01-20 23:55:00|509.83|507.23|511.91|509.31|512.12|509.52|508.36|505.76|0
1642723200000|2022-01-21 00:00:00|512.12|509.52|507.73|505.13|514.42|511.82|506.27|503.67|0
1642723500000|2022-01-21 00:05:00|507.94|505.34|508.98|506.38|510.24|507.64|505.02|502.42|0
1642723800000|2022-01-21 00:10:00|508.87|506.27|509.91|507.31|511.9|509.3|507.1|504.5|0
1642724100000|2022-01-21 00:15:00|510.02|507.42|509.07|506.47|511.69|509.09|508.56|505.96|0
1642724400000|2022-01-21 00:20:00|508.65|506.05|507.61|505.01|509.18|506.58|504.69|502.09|0
1642724700000|2022-01-21 00:25:00|507.51|504.91|508.13|505.53|510.43|507.83|506.05|503.45|0
1642725000000|2022-01-21 00:30:00|507.81|505.21|507.81|505.21|508.96|506.36|506.14|503.54|0
1642725300000|2022-01-21 00:35:00|507.92|505.32|507|504.4|508.35|505.75|506.15|503.55|0
1642725600000|2022-01-21 00:40:00|507.21|504.61|506.76|504.16|507.21|504.61|504.61|502.01|0
1642725900000|2022-01-21 00:45:00|506.55|503.95|507.79|505.19|508.42|505.82|506.03|503.43|0
1642726200000|2022-01-21 00:50:00|507.89|505.29|506.54|503.94|509.66|507.06|505.61|503.01|0
1642726500000|2022-01-21 00:55:00|506.75|504.15|505.5|502.9|508.2|505.6|505.5|502.9|0
1642726800000|2022-01-21 01:00:00|505.09|502.49|507.05|504.45|508.61|506.01|505.09|502.49|0
1642727100000|2022-01-21 01:05:00|506.95|504.35|498.46|495.86|506.95|504.35|497.84|495.24|0
1642727400000|2022-01-21 01:10:00|498.05|495.45|499.08|496.48|499.7|497.1|494.75|492.15|0
1642727700000|2022-01-21 01:15:00|499.28|496.68|498.04|495.44|501.65|499.05|497.52|494.92|0
1642728000000|2022-01-21 01:20:00|497.83|495.23|504.34|501.74|504.65|502.05|497.83|495.23|0
1642728300000|2022-01-21 01:25:00|504.65|502.05|510.56|507.96|511.08|508.48|504.44|501.84|0
1642728600000|2022-01-21 01:30:00|510.46|507.86|509.83|507.23|510.46|507.86|506.3|503.7|0
1642728900000|2022-01-21 01:35:00|509.62|507.02|504.26|501.66|509.62|507.02|504.05|501.45|0
1642729200000|2022-01-21 01:40:00|503.64|501.04|501.57|498.97|506.12|503.52|500.12|497.52|0
1642729500000|2022-01-21 01:45:00|501.77|499.17|496.82|494.22|501.77|499.17|496.61|494.01|0
1642729800000|2022-01-21 01:50:00|496.61|494.01|504.93|502.33|504.93|502.33|496.61|494.01|0
1642730100000|2022-01-21 01:55:00|505.55|502.95|507.72|505.12|508.45|505.85|503.49|500.89|0
1642730400000|2022-01-21 02:00:00|507.62|505.02|509.06|506.46|510.31|507.71|506.58|503.98|0
1642730700000|2022-01-21 02:05:00|509.68|507.08|510.89|508.29|512.14|509.54|509.27|506.67|0
1642731000000|2022-01-21 02:10:00|510.99|508.39|510.16|507.56|510.99|508.39|509.03|506.43|0
1642731300000|2022-01-21 02:15:00|510.27|507.67|505.23|502.63|510.47|507.87|505.02|502.42|0
1642731600000|2022-01-21 02:20:00|505.33|502.73|507.71|505.11|508.34|505.74|504.81|502.21|0
1642731900000|2022-01-21 02:25:00|507.6|505|506.35|503.75|507.71|505.11|505.63|503.03|0
1642732200000|2022-01-21 02:30:00|506.46|503.86|504.8|502.2|506.87|504.27|504.8|502.2|0
1642732500000|2022-01-21 02:35:00|504.39|501.79|502.93|500.33|505.63|503.03|500.86|498.26|0
1642732800000|2022-01-21 02:40:00|502.72|500.12|496.73|494.13|502.82|500.22|496.73|494.13|0
1642733100000|2022-01-21 02:45:00|496.94|494.34|488.71|486.11|497.56|494.96|487.08|484.48|0
1642733400000|2022-01-21 02:50:00|488.61|486.01|489.83|487.23|491.07|488.47|486.87|484.27|0
1642733700000|2022-01-21 02:55:00|489.53|486.93|494.25|491.65|494.25|491.65|489.53|486.93|0
1642734000000|2022-01-21 03:00:00|494.45|491.85|493.83|491.23|495.07|492.47|492.81|490.21|0
1642734300000|2022-01-21 03:05:00|494.04|491.44|492.6|490|495.06|492.46|491.98|489.38|0
1642734600000|2022-01-21 03:10:00|492.8|490.2|491.56|488.96|493.62|491.02|489.31|486.71|0
1642734900000|2022-01-21 03:15:00|491.77|489.17|493.5|490.9|494.75|492.15|491.77|489.17|0
1642735200000|2022-01-21 03:20:00|493.29|490.69|489.19|486.59|494.52|491.92|489.19|486.59|0
1642735500000|2022-01-21 03:25:00|489.4|486.8|491.65|489.05|492.56|489.96|489.4|486.8|0
1642735800000|2022-01-21 03:30:00|491.44|488.84|492.05|489.45|492.46|489.86|488.98|486.38|0
1642736100000|2022-01-21 03:35:00|492.15|489.55|489.39|486.79|492.15|489.55|487.96|485.36|0
1642736400000|2022-01-21 03:40:00|489.28|486.68|491.63|489.03|492.45|489.85|489.07|486.47|0
1642736700000|2022-01-21 03:45:00|491.02|488.42|490.4|487.8|492.04|489.44|489.58|486.98|0
1642737000000|2022-01-21 03:50:00|490.19|487.59|491.52|488.92|491.83|489.23|489.58|486.98|0
1642737300000|2022-01-21 03:55:00|491.62|489.02|494.29|491.69|494.59|491.99|490.8|488.2|0
1642737600000|2022-01-21 04:00:00|494.18|491.58|498.6|496|499.42|496.82|494.18|491.58|0
1642737900000|2022-01-21 04:05:00|498.7|496.1|504.16|501.56|504.16|501.56|498.7|496.1|0
1642738200000|2022-01-21 04:10:00|503.96|501.36|502.19|499.59|504.26|501.66|502.09|499.49|0
1642738500000|2022-01-21 04:15:00|502.09|499.49|499.51|496.91|502.3|499.7|498.59|495.99|0
1642738800000|2022-01-21 04:20:00|499.71|497.11|498.99|496.39|501.06|498.46|498.17|495.57|0
1642739100000|2022-01-21 04:25:00|499.09|496.49|500.64|498.04|500.84|498.24|497.14|494.54|0
1642739400000|2022-01-21 04:30:00|500.32|497.72|499.81|497.21|503.11|500.51|499.81|497.21|0
1642739700000|2022-01-21 04:35:00|499.91|497.31|501.25|498.65|501.87|499.27|499.81|497.21|0
1642740000000|2022-01-21 04:40:00|501.14|498.54|498.77|496.17|501.45|498.85|498.36|495.76|0
1642740300000|2022-01-21 04:45:00|498.98|496.38|496.91|494.31|499.69|497.09|495.78|493.18|0
1642740600000|2022-01-21 04:50:00|497.01|494.41|497.62|495.02|498.35|495.75|495.88|493.28|0
1642740900000|2022-01-21 04:55:00|497.73|495.13|497.41|494.81|499.89|497.29|497.32|494.72|0
1642741200000|2022-01-21 05:00:00|497.83|495.23|499.99|497.39|500.61|498.01|496.9|494.3|0
1642741500000|2022-01-21 05:05:00|499.78|497.18|501.43|498.83|501.64|499.04|497.52|494.92|0
1642741800000|2022-01-21 05:10:00|501.22|498.62|499.16|496.56|502.25|499.65|498.74|496.14|0
1642742100000|2022-01-21 05:15:00|498.95|496.35|498.74|496.14|499.57|496.97|496.89|494.29|0
1642742400000|2022-01-21 05:20:00|498.63|496.03|501.51|498.91|501.62|499.02|498.53|495.93|0
1642742700000|2022-01-21 05:25:00|500.9|498.3|498.11|495.51|502.03|499.43|498.11|495.51|0
1642743000000|2022-01-21 05:30:00|498.53|495.93|502.44|499.84|503.27|500.67|498.53|495.93|0
1642743300000|2022-01-21 05:35:00|502.65|500.05|504.09|501.49|504.09|501.49|502.65|500.05|0
1642743600000|2022-01-21 05:40:00|503.88|501.28|507.08|504.48|507.4|504.8|503.15|500.55|0
1642743900000|2022-01-21 05:45:00|506.98|504.38|508.22|505.62|509.88|507.28|506.98|504.38|0
1642744200000|2022-01-21 05:50:00|508.43|505.83|507.8|505.2|509.46|506.86|507.6|505|0
1642744500000|2022-01-21 05:55:00|507.9|505.3|507.07|504.47|509.04|506.44|505.11|502.51|0
1642744800000|2022-01-21 06:00:00|506.86|504.26|503.34|500.74|506.97|504.37|502.62|500.02|0
1642745100000|2022-01-21 06:05:00|503.65|501.05|503.24|500.64|503.86|501.26|502|499.4|0
1642745400000|2022-01-21 06:10:00|503.54|500.94|503.44|500.84|505.1|502.5|502.61|500.01|0
1642745700000|2022-01-21 06:15:00|503.64|501.04|504.57|501.97|506.22|503.62|503.12|500.52|0
1642746000000|2022-01-21 06:20:00|504.15|501.55|508.19|505.59|508.82|506.22|504.15|501.55|0
1642746300000|2022-01-21 06:25:00|508.08|505.48|506.94|504.34|509.43|506.83|506.11|503.51|0
1642746600000|2022-01-21 06:30:00|508.6|506|511.3|508.7|511.5|508.9|506.73|504.13|0
1642746900000|2022-01-21 06:35:00|511.09|508.49|511.91|509.31|512.33|509.73|509.01|506.41|0
1642747200000|2022-01-21 06:40:00|511.71|509.11|511.59|508.99|514.2|511.6|511.49|508.89|0
1642747500000|2022-01-21 06:45:00|511.7|509.1|510.45|507.85|514.61|512.01|510.45|507.85|0
1642747800000|2022-01-21 06:50:00|510.55|507.95|507.49|504.89|510.55|507.95|506.45|503.85|0
1642748100000|2022-01-21 06:55:00|507.38|504.78|509.25|506.65|510.19|507.59|507.07|504.47|0
1642748400000|2022-01-21 07:00:00|508.52|505.92|504.47|501.87|508.94|506.34|504.37|501.77|0
1642748700000|2022-01-21 07:05:00|504.57|501.97|512.15|509.55|512.68|510.08|503.33|500.73|0
1642749000000|2022-01-21 07:10:00|511.94|509.34|514.34|511.74|515.39|512.79|510.8|508.2|0
1642749300000|2022-01-21 07:15:00|514.76|512.16|513.5|510.9|515.59|512.99|512.77|510.17|0
1642749600000|2022-01-21 07:20:00|513.6|511|516.84|514.24|517.68|515.08|513.29|510.69|0
1642749900000|2022-01-21 07:25:00|516.63|514.03|520.7|518.1|521.02|518.42|516.63|514.03|0
1642750200000|2022-01-21 07:30:00|520.49|517.89|514.92|512.32|521.02|518.42|514.91|512.31|0
1642750500000|2022-01-21 07:35:00|515.13|512.53|513.24|510.64|517.01|514.41|512.93|510.33|0
1642750800000|2022-01-21 07:40:00|513.45|510.85|514.49|511.89|516.27|513.67|513.03|510.43|0
1642751100000|2022-01-21 07:45:00|514.7|512.1|516.37|513.77|516.79|514.19|512.82|510.22|0
1642751400000|2022-01-21 07:50:00|516.58|513.98|516.58|513.98|518.36|515.76|516.47|513.87|0
1642751700000|2022-01-21 07:55:00|516.68|514.08|517.2|514.6|517.2|514.6|514.27|511.67|0
1642752000000|2022-01-21 08:00:00|516.58|513.98|515.5|512.9|517.18|514.58|512.15|509.55|0
1642752300000|2022-01-21 08:05:00|514.99|512.99|516.89|514.89|519.83|517.83|514.99|512.99|0
1642752600000|2022-01-21 08:10:00|517.1|515.1|508.3|506.3|517.1|515.1|508.3|506.3|0
1642752900000|2022-01-21 08:15:00|508.2|506.2|506.42|504.42|510.81|508.81|505.59|503.59|0
1642753200000|2022-01-21 08:20:00|506.63|504.63|508.51|506.51|509.55|507.55|505.59|503.59|0
1642753500000|2022-01-21 08:25:00|508.3|506.3|513.31|511.31|513.73|511.73|507.67|505.67|0
1642753800000|2022-01-21 08:30:00|512.89|510.89|516.45|514.45|516.66|514.66|510.59|508.59|0
1642754100000|2022-01-21 08:35:00|515.61|513.61|512.46|510.46|517.92|515.92|511.84|509.84|0
1642754400000|2022-01-21 08:40:00|512.88|510.88|511.2|509.2|514.14|512.14|510.79|508.79|0
1642754700000|2022-01-21 08:45:00|511.41|509.41|510.16|508.16|511.93|509.93|505.98|503.98|0
1642755000000|2022-01-21 08:50:00|509.95|507.95|515.27|513.27|515.59|513.59|508.9|506.9|0
1642755300000|2022-01-21 08:55:00|515.59|513.59|516.43|514.43|517.06|515.06|514.12|512.12|0
1642755600000|2022-01-21 09:00:00|516.22|514.22|514.33|512.33|517.06|515.06|512.44|510.44|0
1642755900000|2022-01-21 09:05:00|514.75|512.75|511.39|509.39|517.05|515.05|510.56|508.56|0
1642756200000|2022-01-21 09:10:00|511.18|509.18|508.96|506.96|511.39|509.39|508.12|506.12|0
1642756500000|2022-01-21 09:15:00|508.75|506.75|509.9|507.9|510.53|508.53|507.91|505.91|0
1642756800000|2022-01-21 09:20:00|510.64|508.64|513.67|511.67|514.62|512.62|510.01|508.01|0
1642757100000|2022-01-21 09:25:00|513.57|511.57|516.92|514.92|516.92|514.92|513.56|511.56|0
1642757400000|2022-01-21 09:30:00|517.02|515.02|516.4|514.4|518.7|516.7|515.66|513.66|0
1642757700000|2022-01-21 09:35:00|516.29|514.29|514.72|512.72|517.45|515.45|513.47|511.47|0
1642758000000|2022-01-21 09:40:00|514.61|512.61|516.39|514.39|517.96|515.96|513.68|511.68|0
1642758300000|2022-01-21 09:45:00|516.49|514.49|518.07|516.07|518.07|516.07|516.39|514.39|0
1642758600000|2022-01-21 09:50:00|517.96|515.96|520.79|518.79|521.84|519.84|517.54|515.54|0
1642758900000|2022-01-21 09:55:00|520.89|518.89|520.58|518.58|521.84|519.84|520.37|518.37|0
1642759200000|2022-01-21 10:00:00|520.47|518.47|518.16|516.16|521|519|517.43|515.43|0
1642759500000|2022-01-21 10:05:00|517.95|515.95|517.73|515.73|520.78|518.78|517.73|515.73|0
1642759800000|2022-01-21 10:10:00|517.63|515.63|516.79|514.79|518.89|516.89|516.37|514.37|0
1642760100000|2022-01-21 10:15:00|517.21|515.21|523.08|521.08|523.93|521.93|517|515|0
1642760400000|2022-01-21 10:20:00|522.87|520.87|521.39|519.39|524.23|522.23|521.18|519.18|0
1642760700000|2022-01-21 10:25:00|521.6|519.6|521.6|519.6|522.44|520.44|520.55|518.55|0
1642761000000|2022-01-21 10:30:00|521.49|519.49|520.59|518.59|521.81|519.81|519.7|517.7|0
1642761300000|2022-01-21 10:35:00|520.91|518.91|521.54|519.54|523.02|521.02|520.7|518.7|0
1642761600000|2022-01-21 10:40:00|521.75|519.75|523.01|521.01|523.22|521.22|521.12|519.12|0
1642761900000|2022-01-21 10:45:00|523.22|521.22|521.11|519.11|523.22|521.22|519.85|517.85|0
1642762200000|2022-01-21 10:50:00|521.53|519.53|520.05|518.05|522.37|520.37|520.05|518.05|0
1642762500000|2022-01-21 10:55:00|519.94|517.94|522.57|520.57|522.88|520.88|519|517|0
1642762800000|2022-01-21 11:00:00|522.36|520.36|519.93|517.93|522.36|520.36|518.99|516.99|0
1642763100000|2022-01-21 11:05:00|519.83|517.83|512.29|510.29|520.25|518.25|511.04|509.04|0
1642763400000|2022-01-21 11:10:00|512.81|510.81|511.87|509.87|514.27|512.27|510.72|508.72|0
1642763700000|2022-01-21 11:15:00|512.08|510.08|506.96|504.96|512.08|510.08|505.29|503.29|0
1642764000000|2022-01-21 11:20:00|506.86|504.86|503.42|501.42|508.41|506.41|503.32|501.32|0
1642764300000|2022-01-21 11:25:00|503.53|501.53|506.74|504.74|507.06|505.06|502.17|500.17|0
1642764600000|2022-01-21 11:30:00|506.85|504.85|504.14|502.14|506.85|504.85|503.11|501.11|0
1642764900000|2022-01-21 11:35:00|504.04|502.04|510.48|508.48|511.43|509.43|504.04|502.04|0
1642765200000|2022-01-21 11:40:00|510.69|508.69|508.29|506.29|510.69|508.69|506.31|504.31|0
1642765500000|2022-01-21 11:45:00|507.98|505.98|505.48|503.48|508.5|506.5|503.4|501.4|0
1642765800000|2022-01-21 11:50:00|505.17|503.17|506.21|504.21|506.62|504.62|503.92|501.92|0
1642766100000|2022-01-21 11:55:00|505.79|503.79|510.57|508.57|511.83|509.83|505.79|503.79|0
1642766400000|2022-01-21 12:00:00|510.99|508.99|505.37|503.37|511.2|509.2|504.95|502.95|0
1642766700000|2022-01-21 12:05:00|505.16|503.16|501.21|499.21|506.2|504.2|499.97|497.97|0
1642767000000|2022-01-21 12:10:00|501.01|499.01|501.21|499.21|501.83|499.83|497.49|495.49|0
1642767300000|2022-01-21 12:15:00|501|499|505.35|503.35|506.81|504.81|501|499|0
1642767600000|2022-01-21 12:20:00|505.45|503.45|506.18|504.18|508.05|506.05|505.35|503.35|0
1642767900000|2022-01-21 12:25:00|506.8|504.8|503.89|501.89|506.8|504.8|503.27|501.27|0
1642768200000|2022-01-21 12:30:00|503.68|501.68|501.79|499.79|504.51|502.51|500.13|498.13|0
1642768500000|2022-01-21 12:35:00|501.58|499.58|506.15|504.15|506.45|504.45|500.96|498.96|0
1642768800000|2022-01-21 12:40:00|505.94|503.94|501.99|499.99|505.94|503.94|501.36|499.36|0
1642769100000|2022-01-21 12:45:00|501.88|499.88|501.77|499.77|504.27|502.27|500.74|498.74|0
1642769400000|2022-01-21 12:50:00|501.98|499.98|499.59|497.59|504.06|502.06|499.28|497.28|0
1642769700000|2022-01-21 12:55:00|499.49|497.49|501.97|499.97|502.18|500.18|497.42|495.42|0
1642770000000|2022-01-21 13:00:00|502.18|500.18|499.27|497.27|502.39|500.39|498.65|496.65|0
1642770300000|2022-01-21 13:05:00|499.48|497.48|502.79|500.79|502.79|500.79|499.48|497.48|0
1642770600000|2022-01-21 13:10:00|503|501|500.92|498.92|503.42|501.42|498.23|496.23|0
1642770900000|2022-01-21 13:15:00|500.72|498.72|503.41|501.41|503.41|501.41|497.61|495.61|0
1642771200000|2022-01-21 13:20:00|503.62|501.62|505.28|503.28|506.53|504.53|503.09|501.09|0
1642771500000|2022-01-21 13:25:00|505.48|503.48|504.77|502.77|506.75|504.75|504.67|502.67|0
1642771800000|2022-01-21 13:30:00|504.88|502.88|500.73|498.73|505.5|503.5|500.73|498.73|0
1642772100000|2022-01-21 13:35:00|500.41|498.41|507.57|505.57|507.57|505.57|500.41|498.41|0
1642772400000|2022-01-21 13:40:00|506.74|504.74|506.11|504.11|507.99|505.99|503.83|501.83|0
1642772700000|2022-01-21 13:45:00|505.7|503.7|504.24|502.24|506.32|504.32|504.03|502.03|0
1642773000000|2022-01-21 13:50:00|504.86|502.86|503.61|501.61|506.32|504.32|503.2|501.2|0
1642773300000|2022-01-21 13:55:00|503.71|501.71|504.02|502.02|504.65|502.65|502.37|500.37|0
1642773600000|2022-01-21 14:00:00|504.23|502.23|502.77|500.77|506.52|504.52|502.77|500.77|0
1642773900000|2022-01-21 14:05:00|502.57|500.57|495.83|493.83|502.57|500.57|494.91|492.91|0
1642774200000|2022-01-21 14:10:00|495.53|493.53|498|496|498.21|496.21|494.5|492.5|0
1642774500000|2022-01-21 14:15:00|498.21|496.21|496.76|494.76|499.66|497.66|495.52|493.52|0
1642774800000|2022-01-21 14:20:00|496.97|494.97|501.31|499.31|501.31|499.31|495.73|493.73|0
1642775100000|2022-01-21 14:25:00|501.1|499.1|511.59|509.59|511.7|509.7|501.1|499.1|0
1642775400000|2022-01-21 14:30:00|511.91|509.91|518.96|516.96|520.85|518.85|506.7|504.7|0
1642775700000|2022-01-21 14:35:00|519.17|517.17|508.5|506.5|520.01|518.01|507.25|505.25|0
1642776000000|2022-01-21 14:40:00|508.29|506.29|496.66|494.66|509.54|507.54|496.25|494.25|0
1642776300000|2022-01-21 14:45:00|496.87|494.87|507.65|505.65|512.87|510.87|495.31|493.31|0
1642776600000|2022-01-21 14:50:00|506.2|504.2|497.62|495.62|510.16|508.16|496.59|494.59|0
1642776900000|2022-01-21 14:55:00|497|495|497.2|495.2|499.9|497.9|492.76|490.76|0
1642777200000|2022-01-21 15:00:00|495.76|493.76|488.86|486.86|501.34|499.34|487.42|485.42|0
1642777500000|2022-01-21 15:05:00|490.5|488.5|492.45|490.45|498.14|496.14|488.65|486.65|0
1642777800000|2022-01-21 15:10:00|491.12|489.12|482.8|480.8|491.12|489.12|480.35|478.35|0
1642778100000|2022-01-21 15:15:00|483.71|481.71|482.38|480.38|487.09|485.09|481.46|479.46|0
1642778400000|2022-01-21 15:20:00|482.18|480.18|483.31|481.31|485.55|483.55|472.09|470.09|0
1642778700000|2022-01-21 15:25:00|483.92|481.92|489.59|487.59|496.43|494.43|483.31|481.31|0
1642779000000|2022-01-21 15:30:00|490.62|488.62|510.2|508.2|511.04|509.04|487.34|485.34|0
1642779300000|2022-01-21 15:35:00|509.68|507.68|502.51|500.51|516.65|514.65|502.1|500.1|0
1642779600000|2022-01-21 15:40:00|501.27|499.27|506.09|504.09|506.09|504.09|496.1|494.1|0
1642779900000|2022-01-21 15:45:00|505.88|503.88|513.36|511.36|513.36|511.36|499.98|497.98|0
1642780200000|2022-01-21 15:50:00|512.94|510.94|519.64|517.64|526.12|524.12|512.94|510.94|0
1642780500000|2022-01-21 15:55:00|518.58|516.58|516.3|514.3|522.8|520.8|511.08|509.08|0
1642780800000|2022-01-21 16:00:00|517.34|515.34|512.74|510.74|517.34|515.34|509.2|507.2|0
1642781100000|2022-01-21 16:05:00|513.37|511.37|524.05|522.05|526.16|524.16|512.53|510.53|0
1642781400000|2022-01-21 16:10:00|524.26|522.26|515.45|513.45|524.47|522.47|513.99|511.99|0
1642781700000|2022-01-21 16:15:00|516.49|514.49|519.57|517.57|521.26|519.26|513.91|511.91|0
1642782000000|2022-01-21 16:20:00|519.36|517.36|529.7|527.7|531.4|529.4|516.84|514.84|0
1642782300000|2022-01-21 16:25:00|528.22|526.22|526.97|524.97|528.75|526.75|521.68|519.68|0
1642782600000|2022-01-21 16:30:00|525.91|523.91|521.56|519.56|525.91|523.91|514.93|512.93|0
1642782900000|2022-01-21 16:35:00|521.67|519.67|506.54|504.54|523.15|521.15|505.7|503.7|0
1642783200000|2022-01-21 16:40:00|506.75|504.75|505.91|503.91|508.63|506.63|504.03|502.03|0
1642783500000|2022-01-21 16:45:00|507.16|505.16|501.77|499.77|508.31|506.31|496.53|494.53|0
1642783800000|2022-01-21 16:50:00|502.39|500.39|496.37|494.37|504.68|502.68|494.93|492.93|0
1642784100000|2022-01-21 16:55:00|495.75|493.75|501.26|499.26|503.22|501.22|495.75|493.75|0
1642784400000|2022-01-21 17:00:00|501.47|499.47|500.11|498.11|504.59|502.59|496.68|494.68|0
1642784700000|2022-01-21 17:05:00|499.38|497.38|498.3|496.3|505.42|503.42|497.46|495.46|0
1642785000000|2022-01-21 17:10:00|498.5|496.5|494.34|492.34|499.34|497.34|489.99|487.99|0
1642785300000|2022-01-21 17:15:00|493.93|491.93|491.02|489.02|497.04|495.04|488.54|486.54|0
1642785600000|2022-01-21 17:20:00|490.19|488.19|495.37|493.37|495.37|493.37|486.57|484.57|0
1642785900000|2022-01-21 17:25:00|495.17|493.17|493.5|491.5|499.74|497.74|492.68|490.68|0
1642786200000|2022-01-21 17:30:00|492.15|490.15|494.95|492.95|495.58|493.58|490.4|488.4|0
1642786500000|2022-01-21 17:35:00|494.54|492.54|491.43|489.43|499.52|497.52|486.26|484.26|0
1642786800000|2022-01-21 17:40:00|491.22|489.22|489.35|487.35|495.57|493.57|488.73|486.73|0
1642787100000|2022-01-21 17:45:00|488.73|486.73|483.78|481.78|494.63|492.63|483.17|481.17|0
1642787400000|2022-01-21 17:50:00|484.09|482.09|484.81|482.81|487.69|485.69|482.55|480.55|0
1642787700000|2022-01-21 17:55:00|485.01|483.01|487.48|485.48|489.96|487.96|481.72|479.72|0
1642788000000|2022-01-21 18:00:00|486.96|484.96|486.04|484.04|492.03|490.03|484.18|482.18|0
1642788300000|2022-01-21 18:05:00|485.83|483.83|486.44|484.44|489.54|487.54|484.8|482.8|0
1642788600000|2022-01-21 18:10:00|487.47|485.47|496.79|494.79|498.66|496.66|486.95|484.95|0
1642788900000|2022-01-21 18:15:00|495.96|493.96|487.26|485.26|496.58|494.58|485.4|483.4|0
1642789200000|2022-01-21 18:20:00|487.05|485.05|478.89|476.89|487.05|485.05|477.87|475.87|0
1642789500000|2022-01-21 18:25:00|478.78|476.78|481.14|479.14|483.81|481.81|477.05|475.05|0
1642789800000|2022-01-21 18:30:00|480.73|478.73|484.83|482.83|487.71|485.71|479.29|477.29|0
1642790100000|2022-01-21 18:35:00|485.04|483.04|488.95|486.95|493.39|491.39|482.16|480.16|0
1642790400000|2022-01-21 18:40:00|489.15|487.15|491.21|489.21|494.53|492.53|488.12|486.12|0
1642790700000|2022-01-21 18:45:00|491.31|489.31|489.23|487.23|492.55|490.55|484.91|482.91|0
1642791000000|2022-01-21 18:50:00|490.26|488.26|491.29|489.29|495.63|493.63|487.99|485.99|0
1642791300000|2022-01-21 18:55:00|491.08|489.08|483.05|481.05|491.9|489.9|479.98|477.98|0
1642791600000|2022-01-21 19:00:00|482.84|480.84|486.76|484.76|487.38|485.38|481.82|479.82|0
1642791900000|2022-01-21 19:05:00|486.35|484.35|484.7|482.7|492.31|490.31|484.7|482.7|0
1642792200000|2022-01-21 19:10:00|485.21|483.21|485.72|483.72|489.22|487.22|483.77|481.77|0
1642792500000|2022-01-21 19:15:00|485.41|483.41|484.9|482.9|489.83|487.83|484.49|482.49|0
1642792800000|2022-01-21 19:20:00|485.51|483.51|489.83|487.83|490.24|488.24|481.82|479.82|0
1642793100000|2022-01-21 19:25:00|489.41|487.41|476.3|474.3|489.41|487.41|475.49|473.49|0
1642793400000|2022-01-21 19:30:00|476.1|474.1|476.71|474.71|478.34|476.34|473.86|471.86|0
1642793700000|2022-01-21 19:35:00|476.6|474.6|480.99|478.99|482.01|480.01|473.24|471.24|0
1642794000000|2022-01-21 19:40:00|482.01|480.01|478.13|476.13|484.06|482.06|477.31|475.31|0
1642794300000|2022-01-21 19:45:00|477.92|475.92|480.78|478.78|481.6|479.6|477.71|475.71|0
1642794600000|2022-01-21 19:50:00|480.37|478.37|474.24|472.24|480.37|478.37|473.03|471.03|0
1642794900000|2022-01-21 19:55:00|474.04|472.04|464.71|462.71|475.26|473.26|464.71|462.71|0
1642795200000|2022-01-21 20:00:00|465.52|463.52|463.82|461.82|469.16|467.16|462.59|460.59|0
1642795500000|2022-01-21 20:05:00|464.22|462.22|459.7|457.7|464.53|462.53|457.5|455.5|0
1642795800000|2022-01-21 20:10:00|459.5|457.5|461.26|459.26|461.26|459.26|454.9|452.9|0
1642796100000|2022-01-21 20:15:00|460.66|458.66|466.07|464.07|470.9|468.9|456.86|454.86|0
1642796400000|2022-01-21 20:20:00|465.96|463.96|461.45|459.45|465.96|463.96|457.85|455.85|0
1642796700000|2022-01-21 20:25:00|461.25|459.25|457.82|455.82|462.05|460.05|453.45|451.45|0
1642797000000|2022-01-21 20:30:00|457.22|455.22|461.4|459.4|466.01|464.01|456.82|454.82|0
1642797300000|2022-01-21 20:35:00|461.2|459.2|468.36|466.36|468.96|466.96|461.2|459.2|0
1642797600000|2022-01-21 20:40:00|469.56|467.56|468.46|466.46|478.83|476.83|468.06|466.06|0
1642797900000|2022-01-21 20:45:00|468.06|466.06|470.54|468.54|472.76|470.76|463.84|461.84|0
1642798200000|2022-01-21 20:50:00|469.94|467.94|456.31|454.31|469.94|467.94|455.52|453.52|0
1642798500000|2022-01-21 20:55:00|457.91|455.91|455.11|453.11|466.51|464.51|454.52|452.52|0
1642798800000|2022-01-21 21:00:00|454.52|452.52|455.31|453.31|457.5|455.5|451.74|449.74|0
1642799100000|2022-01-21 21:05:00|455.51|453.51|451.53|449.53|456.7|454.7|451.13|449.13|0
1642799400000|2022-01-21 21:10:00|451.93|449.93|452.12|450.12|453.31|451.31|449.54|447.54|0
1643011500000|2022-01-24 08:05:00|472.02|470.02|472.93|470.93|473.03|471.03|468.98|466.98|0
1643011800000|2022-01-24 08:10:00|472.42|470.42|476.59|474.59|477.2|475.2|472.12|470.12|0
1643012100000|2022-01-24 08:15:00|475.77|473.77|478.4|476.4|480.13|478.13|475.77|473.77|0
1643012400000|2022-01-24 08:20:00|478.19|476.19|477.99|475.99|480.23|478.23|477.78|475.78|0
1643012700000|2022-01-24 08:25:00|477.78|475.78|478.19|476.19|479|477|475.33|473.33|0
1643013000000|2022-01-24 08:30:00|478.8|476.8|475.12|473.12|479.2|477.2|474.92|472.92|0
1643013300000|2022-01-24 08:35:00|475.02|473.02|475.73|473.73|476.24|474.24|473.49|471.49|0
1643013600000|2022-01-24 08:40:00|475.53|473.53|471.14|469.14|476.75|474.75|471.14|469.14|0
1643013900000|2022-01-24 08:45:00|471.45|469.45|473.28|471.28|476.13|474.13|470.64|468.64|0
1643014200000|2022-01-24 08:50:00|472.87|470.87|468.2|466.2|473.28|471.28|468.2|466.2|0
1643014500000|2022-01-24 08:55:00|467.99|465.99|465.67|463.67|468.8|466.8|464.35|462.35|0
1643014800000|2022-01-24 09:00:00|465.37|463.37|467.08|465.08|467.08|465.08|464.56|462.56|0
1643015100000|2022-01-24 09:05:00|466.88|464.88|467.28|465.28|469.4|467.4|464.46|462.46|0
1643015400000|2022-01-24 09:10:00|466.67|464.67|465.66|463.66|467.37|465.37|464.25|462.25|0
1643015700000|2022-01-24 09:15:00|465.86|463.86|462.23|460.23|465.86|463.86|461.83|459.83|0
1643016000000|2022-01-24 09:20:00|462.43|460.43|459.61|457.61|462.53|460.53|458.61|456.61|0
1643016300000|2022-01-24 09:25:00|460.01|458.01|463.02|461.02|464.03|462.03|459.69|457.69|0
1643016600000|2022-01-24 09:30:00|462.62|460.62|462.82|460.82|464.63|462.63|462.32|460.32|0
1643016900000|2022-01-24 09:35:00|463.02|461.02|462.21|460.21|465.23|463.23|462.01|460.01|0
1643017200000|2022-01-24 09:40:00|462.1|460.1|462.2|460.2|464.22|462.22|460.8|458.8|0
1643017500000|2022-01-24 09:45:00|462|460|461.8|459.8|462|460|458.38|456.38|0
1643017800000|2022-01-24 09:50:00|462|460|462.4|460.4|465.42|463.42|461.59|459.59|0
1643018100000|2022-01-24 09:55:00|462.8|460.8|462.19|460.19|464|462|460.88|458.88|0
1643018400000|2022-01-24 10:00:00|461.99|459.99|457.57|455.57|462.19|460.19|456.77|454.77|0
1643018700000|2022-01-24 10:05:00|458.17|456.17|452.66|450.66|459.27|457.27|452.46|450.46|0
1643019000000|2022-01-24 10:10:00|452.96|450.96|450.59|448.59|452.96|450.96|446.95|444.95|0
1643019300000|2022-01-24 10:15:00|450.4|448.4|448.3|446.3|450.79|448.79|446.43|444.43|0
1643019600000|2022-01-24 10:20:00|448.01|446.01|441.38|439.38|450.79|448.79|441.29|439.29|0
1643019900000|2022-01-24 10:25:00|441.49|439.49|440.69|438.69|444.44|442.44|440.1|438.1|0
1643020200000|2022-01-24 10:30:00|440.5|438.5|443.05|441.05|445.62|443.62|438.23|436.23|0
1643020500000|2022-01-24 10:35:00|443.25|441.25|441.86|439.86|444.24|442.24|441.08|439.08|0
1643020800000|2022-01-24 10:40:00|441.67|439.67|435.18|433.18|443.05|441.05|432.64|430.64|0
1643021100000|2022-01-24 10:45:00|435.37|433.37|435.96|433.96|439.49|437.49|433.61|431.61|0
1643021400000|2022-01-24 10:50:00|436.55|434.55|437.52|435.52|438.11|436.11|434.09|432.09|0
1643021700000|2022-01-24 10:55:00|437.72|435.72|443.4|441.4|444.57|442.57|436.93|434.93|0
1643022000000|2022-01-24 11:00:00|443.6|441.6|443.6|441.6|445.96|443.96|441.82|439.82|0
1643022300000|2022-01-24 11:05:00|443.49|441.49|449.71|447.71|449.71|447.71|443.49|441.49|0
1643022600000|2022-01-24 11:10:00|449.51|447.51|451.69|449.69|451.69|449.69|449.51|447.51|0
1643022900000|2022-01-24 11:15:00|451.49|449.49|443.78|441.78|453.08|451.08|443.58|441.58|0
1643023200000|2022-01-24 11:20:00|443.97|441.97|447.32|445.32|447.52|445.52|443.08|441.08|0
1643023500000|2022-01-24 11:25:00|447.52|445.52|442.98|440.98|449.2|447.2|442|440|0
1643023800000|2022-01-24 11:30:00|442.59|440.59|443.17|441.17|443.96|441.96|441.99|439.99|0
1643024100000|2022-01-24 11:35:00|442.97|440.97|447.11|445.11|447.7|445.7|441.6|439.6|0
1643024400000|2022-01-24 11:40:00|447.31|445.31|447.11|445.11|450.08|448.08|446.51|444.51|0
1643024700000|2022-01-24 11:45:00|447.3|445.3|451.45|449.45|452.64|450.64|447.1|445.1|0
1643025000000|2022-01-24 11:50:00|451.55|449.55|448.11|446.11|453.6|451.6|448.11|446.11|0
1643025300000|2022-01-24 11:55:00|448.21|446.21|449.89|447.89|450.1|448.1|447.52|445.52|0
1643025600000|2022-01-24 12:00:00|450.69|448.69|442.96|440.96|451.98|449.98|442.96|440.96|0
1643025900000|2022-01-24 12:05:00|443.36|441.36|443.82|441.82|446.91|444.91|441.08|439.08|0
1643026200000|2022-01-24 12:10:00|444.12|442.12|443.52|441.52|445.69|443.69|441.95|439.95|0
1643026500000|2022-01-24 12:15:00|443.72|441.72|443.91|441.91|446.97|444.97|442.73|440.73|0
1643026800000|2022-01-24 12:20:00|444|442|443.12|441.12|444|442|439.39|437.39|0
1643027100000|2022-01-24 12:25:00|443.31|441.31|443.6|441.6|446.07|444.07|442.82|440.82|0
1643027400000|2022-01-24 12:30:00|443.31|441.31|439.18|437.18|446.46|444.46|439.18|437.18|0
1643027700000|2022-01-24 12:35:00|439.38|437.38|439.37|437.37|442.12|440.12|438.59|436.59|0
1643028000000|2022-01-24 12:40:00|439.57|437.57|435.25|433.25|439.76|437.76|435.25|433.25|0
1643028300000|2022-01-24 12:45:00|435.45|433.45|437.01|435.01|439.75|437.75|435.45|433.45|0
1643028600000|2022-01-24 12:50:00|437.2|435.2|436.71|434.71|437.4|435.4|434.46|432.46|0
1643028900000|2022-01-24 12:55:00|436.81|434.81|435.83|433.83|439.16|437.16|435.83|433.83|0
1643029200000|2022-01-24 13:00:00|435.43|433.43|431.15|429.15|435.43|433.43|427.71|425.71|0
1643029500000|2022-01-24 13:05:00|431.35|429.35|435.62|433.62|435.62|433.62|430.96|428.96|0
1643029800000|2022-01-24 13:10:00|435.04|433.04|433.09|431.09|435.43|433.43|430.75|428.75|0
1643030100000|2022-01-24 13:15:00|432.89|430.89|428.23|426.23|434.84|432.84|428.23|426.23|0
1643030400000|2022-01-24 13:20:00|428.61|426.61|424.89|422.89|429.52|427.52|424.32|422.32|0
1643030700000|2022-01-24 13:25:00|424.7|422.7|425.59|423.59|428.1|426.1|422.59|420.59|0
1643031000000|2022-01-24 13:30:00|425.4|423.4|423.72|421.72|425.49|423.49|421.56|419.56|0
1643031300000|2022-01-24 13:35:00|424.49|422.49|420.85|418.85|424.49|422.49|416.85|414.85|0
1643031600000|2022-01-24 13:40:00|421.81|419.81|421.55|419.55|423.27|421.27|418.31|416.31|0
1643031900000|2022-01-24 13:45:00|421.36|419.36|422.69|420.69|425.37|423.37|420.21|418.21|0
1643032200000|2022-01-24 13:50:00|421.92|419.92|420.39|418.39|424.98|422.98|420.39|418.39|0
1643032500000|2022-01-24 13:55:00|420.77|418.77|412.48|410.48|421.54|419.54|412.1|410.1|0
1643032800000|2022-01-24 14:00:00|410.21|408.21|410.99|408.99|412.76|410.76|407.08|405.08|0
1643033100000|2022-01-24 14:05:00|411.18|409.18|403.05|401.05|411.56|409.56|400.1|398.1|0
1643033400000|2022-01-24 14:10:00|403.23|401.23|412.03|410.03|412.41|410.41|402.49|400.49|0
1643033700000|2022-01-24 14:15:00|412.12|410.12|410.52|408.52|416.56|414.56|410.15|408.15|0
1643034000000|2022-01-24 14:20:00|410.42|408.42|409.2|407.2|410.9|408.9|406.21|404.21|0
1643034300000|2022-01-24 14:25:00|407.89|405.89|411.64|409.64|415.98|413.98|407.7|405.7|0
1643034600000|2022-01-24 14:30:00|411.07|409.07|412.76|410.76|415.59|413.59|403.21|401.21|0
1643034900000|2022-01-24 14:35:00|411.92|409.92|415.72|413.72|419.33|417.33|405.73|403.73|0
1643035200000|2022-01-24 14:40:00|416.29|414.29|404.68|401.08|420.85|418.85|398.56|394.96|0
1643035500000|2022-01-24 14:45:00|403.11|399.51|400.63|398.63|408.62|406.62|397.87|395.62|0
1643035800000|2022-01-24 14:50:00|399.53|397.53|395.38|393.38|401.23|399.23|388.88|386.88|0
1643036100000|2022-01-24 14:55:00|394.82|392.82|393.62|391.62|406.82|404.82|393.07|391.07|0
1643036400000|2022-01-24 15:00:00|392.51|390.51|388.97|386.97|403.31|401.31|388.52|386.52|0
1643036700000|2022-01-24 15:05:00|388.52|386.52|380.29|376.69|392.7|390.7|378.59|376.15|0
1643037000000|2022-01-24 15:10:00|380.65|377.05|388.6|385.8|389.73|387.73|371.8|369.8|0
1643037300000|2022-01-24 15:15:00|389.14|386.34|376.06|373.26|390.58|387.78|376.06|373.26|0
1643037600000|2022-01-24 15:20:00|375.97|373.17|396.37|393.57|396.46|393.66|375.88|373.08|0
1643037900000|2022-01-24 15:25:00|396.74|393.94|396.55|393.75|404.83|402.03|395.47|392.67|0
1643038200000|2022-01-24 15:30:00|396.82|394.02|399.12|396.32|410.52|407.72|396.55|393.75|0
1643038500000|2022-01-24 15:35:00|397.84|395.04|400.31|397.51|405.69|402.89|394|391.2|0
1643038800000|2022-01-24 15:40:00|399.39|396.59|403.05|400.25|403.61|400.81|394.32|391.52|0
1643039100000|2022-01-24 15:45:00|403.24|400.44|393.66|390.86|403.7|400.9|381.1|378.3|0
1643039400000|2022-01-24 15:50:00|393.38|390.58|395.18|392.38|395.79|392.99|382.2|379.4|0
1643039700000|2022-01-24 15:55:00|395.74|392.94|385.37|382.57|396.11|393.31|384.09|381.29|0
1643040000000|2022-01-24 16:00:00|385|382.2|380.57|378.57|385.37|382.57|378.92|376.92|0
1643040300000|2022-01-24 16:05:00|379.38|377.38|374.54|372.54|379.38|377.38|372.91|370.91|0
1643040600000|2022-01-24 16:10:00|374.72|372.72|371.96|369.96|377.04|375.04|368.74|366.74|0
1643040900000|2022-01-24 16:15:00|372.6|370.6|373.86|371.86|377.58|375.58|369.97|367.97|0
1643041200000|2022-01-24 16:20:00|374.04|372.04|373.67|371.67|382.05|380.05|372.41|370.41|0
1643041500000|2022-01-24 16:25:00|374.76|372.76|378.99|376.99|378.99|376.99|370.69|368.69|0
1643041800000|2022-01-24 16:30:00|379.17|377.17|375.89|373.89|380.9|378.9|373.72|371.72|0
1643042100000|2022-01-24 16:35:00|375.53|373.53|370.19|368.19|377.7|375.7|364.73|362.73|0
1643042400000|2022-01-24 16:40:00|370.01|368.01|362.12|359.32|370.55|368.55|359.16|357.16|0
1643042700000|2022-01-24 16:45:00|362.74|359.94|349.54|346.74|365.55|362.75|349.54|346.74|0
1643043000000|2022-01-24 16:50:00|348.67|345.87|364.12|361.32|364.47|361.67|348.67|345.87|0
1643043300000|2022-01-24 16:55:00|364.29|361.49|367.98|365.98|368.03|365.98|361.94|359.19|0
1643043600000|2022-01-24 17:00:00|367.89|365.89|357.05|355.05|367.89|365.89|356.35|354.35|0
1643043900000|2022-01-24 17:05:00|357.84|355.84|349.53|347.53|361.78|359.78|349.53|347.53|0
1643044200000|2022-01-24 17:10:00|350.4|348.4|348.95|346.95|357.9|355.9|342.77|340.77|0
1643044500000|2022-01-24 17:15:00|348.78|346.78|346.22|344.22|349.11|347.11|340.29|338.29|0
1643044800000|2022-01-24 17:20:00|343.75|341.75|347.24|345.24|354.8|352.8|343.24|341.24|0
1643045100000|2022-01-24 17:25:00|347.92|345.92|352.72|350.72|356.52|354.52|340.61|338.61|0
1643045400000|2022-01-24 17:30:00|352.55|350.55|352.63|350.63|354.62|352.62|347.92|345.92|0
1643045700000|2022-01-24 17:35:00|353.23|351.23|350.82|348.82|353.23|351.23|344.83|342.83|0
1643046000000|2022-01-24 17:40:00|349.27|347.27|358.1|356.1|360.54|358.54|342.94|340.94|0
1643046300000|2022-01-24 17:45:00|359.49|357.49|361.76|359.76|363.86|361.86|357.66|355.66|0
1643046600000|2022-01-24 17:50:00|360.88|358.88|373.2|371.2|374.44|372.44|356.53|354.53|0
1643046900000|2022-01-24 17:55:00|373.73|371.73|365.38|363.38|376.8|374.8|363.61|361.61|0
1643047200000|2022-01-24 18:00:00|365.56|363.56|369.29|367.29|369.29|367.29|360.77|358.77|0
1643047500000|2022-01-24 18:05:00|368.93|366.93|377.26|375.26|382.78|380.78|365.02|363.02|0
1643047800000|2022-01-24 18:10:00|377.81|375.81|384.96|382.96|384.96|382.96|375.73|373.73|0
1643048100000|2022-01-24 18:15:00|384.59|382.59|390.64|388.64|393.7|391.7|383.32|381.32|0
1643048400000|2022-01-24 18:20:00|389.9|387.9|375.34|373.34|391.55|389.55|375.34|373.34|0
1643048700000|2022-01-24 18:25:00|375.15|373.15|373.29|371.29|380.58|378.58|369.66|367.66|0
1643049000000|2022-01-24 18:30:00|372.75|370.75|387.28|385.28|388.34|386.34|372.39|370.39|0
1643049300000|2022-01-24 18:35:00|386.55|384.55|387.09|385.09|388|386|374.94|372.94|0
1643049600000|2022-01-24 18:40:00|387.27|385.27|380.53|378.53|388|386|377.28|375.28|0
1643049900000|2022-01-24 18:45:00|380.44|378.44|396.99|394.99|396.99|394.99|380.44|378.44|0
1643050200000|2022-01-24 18:50:00|397.36|395.36|401.33|399.33|402.81|400.81|395.23|393.23|0
1643050500000|2022-01-24 18:55:00|401.24|399.24|404.97|402.97|405.34|403.34|396.57|394.57|0
1643050800000|2022-01-24 19:00:00|405.53|403.53|406.2|404.2|418.08|416.08|404.32|402.32|0
1643051100000|2022-01-24 19:05:00|405.63|403.63|408.65|406.65|412.06|410.06|404.97|402.97|0
1643051400000|2022-01-24 19:10:00|409.22|407.22|397.27|395.27|414.15|412.15|394.41|392.41|0
1643051700000|2022-01-24 19:15:00|398.39|396.39|392.34|390.34|400.92|398.92|390.5|388.5|0
1643052000000|2022-01-24 19:20:00|390.39|388.39|379.32|377.32|397.84|395.84|379.32|377.32|0
1643052300000|2022-01-24 19:25:00|378.22|376.22|381.6|379.6|385.75|383.75|378.04|376.04|0
1643052600000|2022-01-24 19:30:00|380.87|378.87|380.96|378.96|391.4|389.4|380.87|378.87|0
1643052900000|2022-01-24 19:35:00|382.61|380.61|376.18|374.18|383.71|381.71|370.38|368.38|0
1643053200000|2022-01-24 19:40:00|376.36|374.36|375.53|373.53|379.26|377.26|373.64|371.64|0
1643053500000|2022-01-24 19:45:00|375.26|373.26|385.79|383.79|385.79|383.79|367.87|365.87|0
1643053800000|2022-01-24 19:50:00|385.97|383.97|388.78|386.78|389.52|387.52|379.26|377.26|0
1643054100000|2022-01-24 19:55:00|388.97|386.97|399.23|397.23|400.26|398.26|384.28|382.28|0
1643054400000|2022-01-24 20:00:00|398.96|396.96|398.63|396.63|410.35|408.35|398.03|396.03|0
1643054700000|2022-01-24 20:05:00|398.92|396.92|401.14|399.14|402.08|400.08|393.87|391.87|0
1643055000000|2022-01-24 20:10:00|400.95|398.95|410.76|408.76|411.3|409.3|400.95|398.95|0
1643055300000|2022-01-24 20:15:00|410.57|408.57|403.56|401.56|419.72|417.72|401.68|399.68|0
1643055600000|2022-01-24 20:20:00|404.51|402.51|413.49|411.49|418.37|416.37|404.51|402.51|0
1643055900000|2022-01-24 20:25:00|413.87|411.87|414.31|412.31|421.91|419.91|407.08|405.08|0
1643056200000|2022-01-24 20:30:00|412.97|410.97|437.33|435.33|440.57|438.57|408.4|406.4|0
1643056500000|2022-01-24 20:35:00|437.72|435.72|443.29|441.29|443.79|441.79|431.67|429.67|0
1643056800000|2022-01-24 20:40:00|442.11|440.11|430.88|428.88|444.57|442.57|426.43|424.43|0
1643057100000|2022-01-24 20:45:00|430.69|428.69|451.16|449.16|451.45|449.45|430.69|428.69|0
1643057400000|2022-01-24 20:50:00|451.75|449.75|460.48|458.48|469.1|467.1|451.35|449.35|0
1643057700000|2022-01-24 20:55:00|458.88|456.88|466.14|464.14|470.73|468.73|452.5|450.5|0
1643058000000|2022-01-24 21:00:00|465.94|463.94|464.03|462.03|467.05|465.05|459.77|457.77|0
1643058300000|2022-01-24 21:05:00|463.63|461.63|458.43|456.43|463.63|461.63|457.44|455.44|0
1643058600000|2022-01-24 21:10:00|457.63|455.63|468.24|466.24|470.26|468.26|457.63|455.63|0
1643058900000|2022-01-24 21:15:00|470.35|467.75|469.74|467.14|472.57|469.97|469.64|467.04|0
1643059200000|2022-01-24 21:20:00|470.15|467.55|468.73|466.13|472.06|469.46|468.23|465.63|0
1643059500000|2022-01-24 21:25:00|468.93|466.33|466.12|463.52|468.93|466.33|465.52|462.92|0
1643059800000|2022-01-24 21:30:00|465.92|463.32|465.71|463.11|467.41|464.81|464.2|461.6|0
1643060100000|2022-01-24 21:35:00|465.31|462.71|465.1|462.5|465.91|463.31|464.3|461.7|0
1643060400000|2022-01-24 21:40:00|464.9|462.3|463.69|461.09|466.3|463.7|463.29|460.69|0
1643060700000|2022-01-24 21:45:00|463.79|461.19|467.9|465.3|468.11|465.51|463.79|461.19|0
1643061000000|2022-01-24 21:50:00|467.8|465.2|472.63|470.03|472.73|470.13|467.7|465.1|0
1643061300000|2022-01-24 21:55:00|472.94|470.34|470.21|467.61|472.94|470.34|470.11|467.51|0
1643061600000|2022-01-24 22:00:00|470.86|468.26|469.8|467.2|471.03|468.43|469.15|466.55|0
1643061900000|2022-01-24 22:05:00|469.68|467.08|469.13|466.53|469.8|467.2|468.73|466.13|0
1643062200000|2022-01-24 22:10:00|469.04|466.44|469.68|467.08|470.09|467.49|468.98|466.38|0
1643062500000|2022-01-24 22:15:00|469.77|467.17|469.09|466.49|470.04|467.44|468.86|466.26|0
1643062800000|2022-01-24 22:20:00|469.03|466.43|468.47|465.87|469.39|466.79|468.47|465.87|0
1643063100000|2022-01-24 22:25:00|468.39|465.79|468.32|465.72|469.03|466.43|468.32|465.72|0
1643063400000|2022-01-24 22:30:00|468.41|465.81|467.61|465.01|468.47|465.87|467.59|464.99|0
1643063700000|2022-01-24 22:35:00|467.59|464.99|467.66|465.06|467.75|465.15|467.5|464.9|0
1643064000000|2022-01-24 22:40:00|467.41|464.81|465.87|463.27|467.52|464.92|465.85|463.25|0
1643064300000|2022-01-24 22:45:00|465.96|463.36|466.11|463.51|466.38|463.78|465.61|463.01|0
1643064600000|2022-01-24 22:50:00|466.05|463.45|467.24|464.64|467.5|464.9|465.81|463.21|0
1643064900000|2022-01-24 22:55:00|467.21|464.61|467.38|464.78|468.56|465.96|467.21|464.61|0
1643065200000|2022-01-24 23:00:00|465.72|463.12|462.41|459.81|468.04|465.44|462.41|459.81|0
1643065500000|2022-01-24 23:05:00|462.81|460.21|464.21|461.61|467.83|465.23|462.81|460.21|0
1643065800000|2022-01-24 23:10:00|464.91|462.31|467.42|464.82|468.83|466.23|463.81|461.21|0
1643066100000|2022-01-24 23:15:00|467.82|465.22|465.01|462.41|468.83|466.23|463.8|461.2|0
1643066400000|2022-01-24 23:20:00|464.9|462.3|462.6|460|466.4|463.8|462.2|459.6|0
1643066700000|2022-01-24 23:25:00|462.8|460.2|457.62|455.02|463.4|460.8|457.62|455.02|0
1643067000000|2022-01-24 23:30:00|458.01|455.41|455.03|452.43|458.21|455.61|452.06|449.46|0
1643067300000|2022-01-24 23:35:00|454.83|452.23|458.7|456.1|459.4|456.8|454.83|452.23|0
1643067600000|2022-01-24 23:40:00|458.8|456.2|461.78|459.18|462.08|459.48|458.6|456|0
1643067900000|2022-01-24 23:45:00|461.88|459.28|462.07|459.47|463.58|460.98|461.18|458.58|0
1643068200000|2022-01-24 23:50:00|461.87|459.27|464.57|461.97|465.97|463.37|459.98|457.38|0
1643068500000|2022-01-24 23:55:00|464.66|462.06|466.46|463.86|466.96|464.36|462.77|460.17|0
1643068800000|2022-01-25 00:00:00|466.76|464.16|460.57|457.97|468.57|465.97|460.17|457.57|0
1643069100000|2022-01-25 00:05:00|459.77|457.17|454.2|451.6|459.77|457.17|454|451.4|0
1643069400000|2022-01-25 00:10:00|454|451.4|457.97|455.37|458.57|455.97|454|451.4|0
1643069700000|2022-01-25 00:15:00|458.06|455.46|459.36|456.76|461.55|458.95|457.37|454.77|0
1643070000000|2022-01-25 00:20:00|459.25|456.65|455.38|452.78|459.65|457.05|455.27|452.67|0
1643070300000|2022-01-25 00:25:00|455.08|452.48|455.27|452.67|456.77|454.17|452.8|450.2|0
1643070600000|2022-01-25 00:30:00|455.57|452.97|460.74|458.14|462.53|459.93|455.57|452.97|0
1643070900000|2022-01-25 00:35:00|460.54|457.94|455.36|452.76|460.54|457.94|454.57|451.97|0
1643071200000|2022-01-25 00:40:00|455.56|452.96|453.57|450.97|458.14|455.54|452.19|449.59|0
1643071500000|2022-01-25 00:45:00|453.67|451.07|450.4|447.8|453.77|451.17|450.4|447.8|0
1643071800000|2022-01-25 00:50:00|450.6|448|445.86|443.26|450.6|448|444.88|442.28|0
1643072100000|2022-01-25 00:55:00|446.15|443.55|438.89|436.29|446.15|443.55|437.91|435.31|0
1643072400000|2022-01-25 01:00:00|438.99|436.39|435.08|432.48|442.52|439.92|434.79|432.19|0
1643072700000|2022-01-25 01:05:00|435.47|432.87|435.08|432.48|440.75|438.15|435.08|432.48|0
1643073000000|2022-01-25 01:10:00|435.17|432.57|429.82|427.22|437.81|435.21|429.82|427.22|0
1643073300000|2022-01-25 01:15:00|430.21|427.61|436.04|433.44|438.78|436.18|430.21|427.61|0
1643073600000|2022-01-25 01:20:00|436.63|434.03|438.77|436.17|440.73|438.13|435.85|433.25|0
1643073900000|2022-01-25 01:25:00|438.57|435.97|441.7|439.1|444.06|441.46|437.6|435|0
1643074200000|2022-01-25 01:30:00|441.6|439|441.01|438.41|444.04|441.44|436.22|433.62|0
1643074500000|2022-01-25 01:35:00|440.23|437.63|436.91|434.31|440.23|437.63|436.52|433.92|0
1643074800000|2022-01-25 01:40:00|436.82|434.22|438.39|435.79|438.58|435.98|433.81|431.21|0
1643075100000|2022-01-25 01:45:00|438.49|435.89|446.07|443.47|446.07|443.47|436.45|433.85|0
1643075400000|2022-01-25 01:50:00|445.68|443.08|443.53|440.93|446.85|444.25|441.98|439.38|0
1643075700000|2022-01-25 01:55:00|443.34|440.74|443.72|441.12|444.6|442|438.87|436.27|0
1643076000000|2022-01-25 02:00:00|442.94|440.34|440.02|437.42|442.94|440.34|438.47|435.87|0
1643076300000|2022-01-25 02:05:00|440.22|437.62|437.5|434.9|440.99|438.39|437.3|434.7|0
1643076600000|2022-01-25 02:10:00|437.69|435.09|438.65|436.05|441.76|439.16|436.72|434.12|0
1643076900000|2022-01-25 02:15:00|438.46|435.86|436.32|433.72|440.01|437.41|435.74|433.14|0
1643077200000|2022-01-25 02:20:00|435.74|433.14|434.97|432.37|437|434.4|433.04|430.44|0
1643077500000|2022-01-25 02:25:00|434.86|432.26|436.51|433.91|438.06|435.46|434.77|432.17|0
1643077800000|2022-01-25 02:30:00|435.73|433.13|439.99|437.39|441.35|438.75|435.73|433.13|0
1643078100000|2022-01-25 02:35:00|439.8|437.2|436.5|433.9|440.57|437.97|436.5|433.9|0
1643078400000|2022-01-25 02:40:00|436.69|434.09|434.75|432.15|438.33|435.73|434.36|431.76|0
1643078700000|2022-01-25 02:45:00|434.56|431.96|438.42|435.82|438.42|435.82|434.36|431.76|0
1643079000000|2022-01-25 02:50:00|438.23|435.63|439.39|436.79|440.36|437.76|437.65|435.05|0
1643079300000|2022-01-25 02:55:00|439.19|436.59|443.07|440.47|444.05|441.45|437.25|434.65|0
1643079600000|2022-01-25 03:00:00|442.88|440.28|436.08|433.48|442.88|440.28|436.08|433.48|0
1643079900000|2022-01-25 03:05:00|436.76|434.16|434.82|432.22|437.14|434.54|434.82|432.22|0
1643080200000|2022-01-25 03:10:00|434.43|431.83|430.76|428.16|434.43|431.83|429.9|427.3|0
1643080500000|2022-01-25 03:15:00|431.44|428.84|432.4|429.8|433.36|430.76|429.12|426.52|0
1643080800000|2022-01-25 03:20:00|432.59|429.99|432.2|429.6|433.55|430.95|430.85|428.25|0
1643081100000|2022-01-25 03:25:00|431.81|429.21|432.28|429.68|432.48|429.88|430.65|428.05|0
1643081400000|2022-01-25 03:30:00|432.19|429.59|429.11|426.51|433.73|431.13|429.11|426.51|0
1643081700000|2022-01-25 03:35:00|429.3|426.7|431.8|429.2|431.89|429.29|429.11|426.51|0
1643082000000|2022-01-25 03:40:00|431.99|429.39|434.01|431.41|437.01|434.41|431.99|429.39|0
1643082300000|2022-01-25 03:45:00|433.43|430.83|429.47|426.87|433.62|431.02|429.09|426.49|0
1643082600000|2022-01-25 03:50:00|429.67|427.07|429.28|426.68|430.05|427.45|428.9|426.3|0
1643082900000|2022-01-25 03:55:00|429.47|426.87|429.66|427.06|429.85|427.25|428.6|426|0
1643083200000|2022-01-25 04:00:00|429.75|427.15|428.3|425.7|429.84|427.24|428.3|425.7|0
1643083500000|2022-01-25 04:05:00|428.5|425.9|432.15|429.55|432.63|430.03|427.92|425.32|0
1643083800000|2022-01-25 04:10:00|432.05|429.45|429.64|427.04|432.15|429.55|429.26|426.66|0
1643084100000|2022-01-25 04:15:00|429.45|426.85|430.88|428.28|432.91|430.31|429.25|426.65|0
1643084400000|2022-01-25 04:20:00|430.98|428.38|430.4|427.8|431.46|428.86|429.63|427.03|0
1643084700000|2022-01-25 04:25:00|430.21|427.61|430.2|427.6|431.17|428.57|430.2|427.6|0
1643085000000|2022-01-25 04:30:00|430.01|427.41|425.59|422.99|431.16|428.56|425.59|422.99|0
1643085300000|2022-01-25 04:35:00|424.91|422.31|423.67|421.07|426.16|423.56|423.09|420.49|0
1643085600000|2022-01-25 04:40:00|423.86|421.26|422.99|420.39|423.86|421.26|420.99|418.39|0
1643085900000|2022-01-25 04:45:00|422.9|420.3|423.46|420.86|424.42|421.82|421.94|419.34|0
1643086200000|2022-01-25 04:50:00|423.56|420.96|422.88|420.28|424.23|421.63|422.02|419.42|0
1643086500000|2022-01-25 04:55:00|422.79|420.19|424.79|422.19|425.37|422.77|422.79|420.19|0
1643086800000|2022-01-25 05:00:00|424.6|422|422.49|419.89|424.79|422.19|419.25|416.65|0
1643087100000|2022-01-25 05:05:00|422.39|419.79|426.31|423.71|427.75|425.15|421.92|419.32|0
1643087400000|2022-01-25 05:10:00|426.51|423.91|428.04|425.44|429.19|426.59|425.93|423.33|0
1643087700000|2022-01-25 05:15:00|427.65|425.05|427.07|424.47|428.04|425.44|425.35|422.75|0
1643088000000|2022-01-25 05:20:00|426.97|424.37|430.53|427.93|430.72|428.12|426.88|424.28|0
1643088300000|2022-01-25 05:25:00|430.33|427.73|428.6|426|431.68|429.08|428.6|426|0
1643088600000|2022-01-25 05:30:00|428.98|426.38|432.15|429.55|435.34|432.74|427.92|425.32|0
1643088900000|2022-01-25 05:35:00|431.86|429.26|432.44|429.84|433.4|430.8|431.28|428.68|0
1643089200000|2022-01-25 05:40:00|432.63|430.03|441.05|438.45|442.12|439.52|432.63|430.03|0
1643089500000|2022-01-25 05:45:00|441.34|438.74|436.17|433.57|441.34|438.74|436.17|433.57|0
1643089800000|2022-01-25 05:50:00|436.27|433.67|435.29|432.69|437.05|434.45|434.52|431.92|0
1643090100000|2022-01-25 05:55:00|435.1|432.5|434.8|432.2|437.04|434.44|434.22|431.62|0
1643090400000|2022-01-25 06:00:00|435.68|433.08|431.03|428.43|439.95|437.35|431.03|428.43|0
1643090700000|2022-01-25 06:05:00|431.89|429.29|433.15|430.55|435.47|432.87|430.93|428.33|0
1643091000000|2022-01-25 06:10:00|433.34|430.74|431.3|428.7|434.01|431.41|429.28|426.68|0
1643091300000|2022-01-25 06:15:00|430.72|428.12|435.94|433.34|436.72|434.12|429.86|427.26|0
1643091600000|2022-01-25 06:20:00|436.04|433.44|433.91|431.31|438.37|435.77|433.91|431.31|0
1643091900000|2022-01-25 06:25:00|434.49|431.89|432.45|429.85|434.97|432.37|431.77|429.17|0
1643092200000|2022-01-25 06:30:00|432.74|430.14|432.35|429.75|432.74|430.14|429.84|427.24|0
1643092500000|2022-01-25 06:35:00|432.54|429.94|434.18|431.58|435.64|433.04|431.86|429.26|0
1643092800000|2022-01-25 06:40:00|433.89|431.29|433.5|430.9|435.14|432.54|432.53|429.93|0
1643093100000|2022-01-25 06:45:00|433.78|431.18|438.34|435.74|439.12|436.52|432.34|429.74|0
1643093400000|2022-01-25 06:50:00|438.73|436.13|438.53|435.93|439.7|437.1|436.79|434.19|0
1643093700000|2022-01-25 06:55:00|438.43|435.83|435.32|432.72|438.73|436.13|434.26|431.66|0
1643094000000|2022-01-25 07:00:00|434.74|432.14|432.02|429.42|439.69|437.09|431.83|429.23|0
1643094300000|2022-01-25 07:05:00|432.51|429.91|424.99|422.39|432.51|429.91|424.03|421.43|0
1643094600000|2022-01-25 07:10:00|425.18|422.58|419.23|416.63|427|424.4|419.23|416.63|0
1643094900000|2022-01-25 07:15:00|420|417.4|418.94|416.34|422|419.4|415.04|412.44|0
1643095200000|2022-01-25 07:20:00|418.66|416.06|415.93|413.33|419.8|417.2|409.87|407.27|0
1643095500000|2022-01-25 07:25:00|416.12|413.52|421.05|418.45|421.81|419.21|416.12|413.52|0
1643095800000|2022-01-25 07:30:00|420.29|417.69|420.09|417.49|425.04|422.44|419.9|417.3|0
1643096100000|2022-01-25 07:35:00|420.28|417.68|425.61|423.01|426.56|423.96|420.28|417.68|0
1643096400000|2022-01-25 07:40:00|426.37|423.77|426.27|423.67|428.67|426.07|424.74|422.14|0
1643096700000|2022-01-25 07:45:00|426.37|423.77|429.62|427.02|429.81|427.21|425.6|423|0
1643097000000|2022-01-25 07:50:00|429.23|426.63|431.62|429.02|432.3|429.7|428.08|425.48|0
1643097300000|2022-01-25 07:55:00|431.72|429.12|433.45|430.85|433.45|430.85|428.84|426.24|0
1643097600000|2022-01-25 08:00:00|433.83|431.23|427.58|424.98|434.69|432.09|427.58|424.98|0
1643097900000|2022-01-25 08:05:00|427|425|424.32|422.32|429.3|427.3|420.51|418.51|0
1643098200000|2022-01-25 08:10:00|425.37|423.37|433.71|431.71|434.38|432.38|423.56|421.56|0
1643098500000|2022-01-25 08:15:00|434.09|432.09|427.9|425.9|436.99|434.99|425.22|423.22|0
1643098800000|2022-01-25 08:20:00|428.48|426.48|420.43|418.43|429.44|427.44|419.86|417.86|0
1643099100000|2022-01-25 08:25:00|421.19|419.19|414.33|412.33|421.96|419.96|413.2|411.2|0
1643099400000|2022-01-25 08:30:00|414.52|412.52|426.58|424.58|426.58|424.58|414.33|412.33|0
1643099700000|2022-01-25 08:35:00|426.2|424.2|430.59|428.59|431.94|429.94|425.15|423.15|0
1643100000000|2022-01-25 08:40:00|430.3|428.3|430.2|428.2|431.26|429.26|427.72|425.72|0
1643100300000|2022-01-25 08:45:00|430.01|428.01|430.77|428.77|431.35|429.35|426.76|424.76|0
1643100600000|2022-01-25 08:50:00|430.58|428.58|428.28|426.28|436.34|434.34|428.28|426.28|0
1643100900000|2022-01-25 08:55:00|428.85|426.85|424.93|422.93|430.19|428.19|424.46|422.46|0
1643101200000|2022-01-25 09:00:00|425.12|423.12|424.07|422.07|426.36|424.36|421.03|419.03|0
1643101500000|2022-01-25 09:05:00|423.88|421.88|428.45|426.45|428.45|426.45|422.55|420.55|0
1643101800000|2022-01-25 09:10:00|428.16|426.16|425.96|423.96|430.56|428.56|424.25|422.25|0
1643102100000|2022-01-25 09:15:00|425.58|423.58|428.82|426.82|431.6|429.6|425.1|423.1|0
1643102400000|2022-01-25 09:20:00|428.44|426.44|437.94|435.94|438.04|436.04|428.25|426.25|0
1643102700000|2022-01-25 09:25:00|438.04|436.04|443.07|441.07|443.84|441.84|436.69|434.69|0
1643103000000|2022-01-25 09:30:00|443.26|441.26|440.64|438.64|444.42|442.42|439.77|437.77|0
1643103300000|2022-01-25 09:35:00|440.74|438.74|442.86|440.86|443.25|441.25|439.96|437.96|0
1643103600000|2022-01-25 09:40:00|442.76|440.76|444.8|442.8|444.8|442.8|439.38|437.38|0
1643103900000|2022-01-25 09:45:00|446.35|444.35|448.39|446.39|450.25|448.25|445.86|443.86|0
1643104200000|2022-01-25 09:50:00|447.71|445.71|455.62|453.62|455.62|453.62|446.93|444.93|0
1643104500000|2022-01-25 09:55:00|455.71|453.71|447.59|445.59|455.71|453.71|446.81|444.81|0
1643104800000|2022-01-25 10:00:00|447.79|445.79|445.24|443.24|449.64|447.64|444.27|442.27|0
1643105100000|2022-01-25 10:05:00|445.05|443.05|448.56|446.56|451.69|449.69|443.29|441.29|0
1643105400000|2022-01-25 10:10:00|447.87|445.87|451.49|449.49|451.58|449.58|447.38|445.38|0
1643105700000|2022-01-25 10:15:00|451.88|449.88|453.84|451.84|454.72|452.72|450.21|448.21|0
1643106000000|2022-01-25 10:20:00|453.64|451.64|450.79|448.79|454.23|452.23|450.11|448.11|0
1643106300000|2022-01-25 10:25:00|450.4|448.4|450|448|451.87|449.87|448.73|446.73|0
1643106600000|2022-01-25 10:30:00|450.3|448.3|446.77|444.77|451.86|449.86|446.58|444.58|0
1643106900000|2022-01-25 10:35:00|446.97|444.97|440.92|438.92|447.55|445.55|439.56|437.56|0
1643107200000|2022-01-25 10:40:00|440.82|438.82|438.59|436.59|442.09|440.09|438.2|436.2|0
1643107500000|2022-01-25 10:45:00|438.01|436.01|432.98|430.98|439.36|437.36|432.98|430.98|0
1643107800000|2022-01-25 10:50:00|432.59|430.59|434.32|432.32|437.03|435.03|432.59|430.59|0
1643108100000|2022-01-25 10:55:00|434.22|432.22|435.09|433.09|436.64|434.64|431.43|429.43|0
1643108400000|2022-01-25 11:00:00|434.12|432.12|439.73|437.73|440.21|438.21|432.58|430.58|0
1643108700000|2022-01-25 11:05:00|439.44|437.44|440.7|438.7|441.08|439.08|436.82|434.82|0
1643109000000|2022-01-25 11:10:00|440.5|438.5|442.25|440.25|442.25|440.25|438.95|436.95|0
1643109300000|2022-01-25 11:15:00|442.05|440.05|437.58|435.58|444.39|442.39|437.19|435.19|0
1643109600000|2022-01-25 11:20:00|437.67|435.67|438.64|436.64|439.8|437.8|436.61|434.61|0
1643109900000|2022-01-25 11:25:00|438.93|436.93|437.81|435.81|439.51|437.51|435.63|433.63|0
1643110200000|2022-01-25 11:30:00|438|436|433.08|431.08|438.87|436.87|431.93|429.93|0
1643110500000|2022-01-25 11:35:00|432.69|430.69|430.8|428.8|436.4|434.4|430.8|428.8|0
1643110800000|2022-01-25 11:40:00|430.99|428.99|425.54|423.54|432.05|430.05|424.02|422.02|0
1643111100000|2022-01-25 11:45:00|424.78|422.78|426.84|424.84|428.09|426.09|423.58|421.58|0
1643111400000|2022-01-25 11:50:00|427.13|425.13|426.74|424.74|428.27|426.27|425.98|423.98|0
1643111700000|2022-01-25 11:55:00|426.55|424.55|427.69|425.69|431.61|429.61|424.83|422.83|0
1643112000000|2022-01-25 12:00:00|427.59|425.59|422.53|420.53|428.65|426.65|422.53|420.53|0
1643112300000|2022-01-25 12:05:00|422.81|420.81|426.72|424.72|426.91|424.91|421.96|419.96|0
1643112600000|2022-01-25 12:10:00|426.43|424.43|429.1|427.1|431.51|429.51|426.34|424.34|0
1643112900000|2022-01-25 12:15:00|428.82|426.82|430.35|428.35|430.35|428.35|427.48|425.48|0
1643113200000|2022-01-25 12:20:00|430.16|428.16|423.65|421.65|431.69|429.69|423.65|421.65|0
1643113500000|2022-01-25 12:25:00|423.93|421.93|428.23|426.23|428.23|426.23|423.93|421.93|0
1643113800000|2022-01-25 12:30:00|427.85|425.85|423.92|421.92|427.85|425.85|422.31|420.31|0
1643114100000|2022-01-25 12:35:00|424.11|422.11|423.45|421.45|426.21|424.21|422.3|420.3|0
1643114400000|2022-01-25 12:40:00|422.78|420.78|424.39|422.39|424.39|422.39|418.78|416.78|0
1643114700000|2022-01-25 12:45:00|424.87|422.87|425.15|423.15|425.72|423.72|421.92|419.92|0
1643115000000|2022-01-25 12:50:00|424.96|422.96|425.14|423.14|426.48|424.48|424.19|422.19|0
1643115300000|2022-01-25 12:55:00|425.04|423.04|422.47|420.47|425.72|423.72|421.52|419.52|0
1643115600000|2022-01-25 13:00:00|422.85|420.85|417.91|415.91|424.18|422.18|417.91|415.91|0
1643115900000|2022-01-25 13:05:00|418.86|416.86|409.87|407.87|420.08|418.08|409.01|407.01|0
1643116200000|2022-01-25 13:10:00|408.94|406.94|415.55|413.55|415.55|413.55|408.94|406.94|0
1643116500000|2022-01-25 13:15:00|415.36|413.36|422.16|420.16|422.35|420.35|415.36|413.36|0
1643116800000|2022-01-25 13:20:00|421.21|419.21|419.18|417.18|422.35|420.35|417.8|415.8|0
1643117100000|2022-01-25 13:25:00|418.99|416.99|411.87|409.87|419.37|417.37|411.41|409.41|0
1643117400000|2022-01-25 13:30:00|411.69|409.69|416.39|414.39|416.96|414.96|410.56|408.56|0
1643117700000|2022-01-25 13:35:00|416.02|414.02|418.66|416.66|420.75|418.75|416.02|414.02|0
1643118000000|2022-01-25 13:40:00|418.85|416.85|420.93|418.93|421.88|419.88|416.77|414.77|0
1643118300000|2022-01-25 13:45:00|420.74|418.74|419.22|417.22|421.88|419.88|418.27|416.27|0
1643118600000|2022-01-25 13:50:00|419.41|417.41|418.98|416.98|421.5|419.5|416.33|414.33|0
1643118900000|2022-01-25 13:55:00|419.36|417.36|421.64|419.64|423.17|421.17|417.46|415.46|0
1643119200000|2022-01-25 14:00:00|421.07|419.07|421.63|419.63|422.02|420.02|417.27|415.27|0
1643119500000|2022-01-25 14:05:00|421.83|419.83|421.63|419.63|423.16|421.16|418.87|416.87|0
1643119800000|2022-01-25 14:10:00|422.01|420.01|418.96|416.96|422.2|420.2|417.44|415.44|0
1643120100000|2022-01-25 14:15:00|419.15|417.15|423.14|421.14|423.52|421.52|418.01|416.01|0
1643120400000|2022-01-25 14:20:00|423.33|421.33|422.18|420.18|424.09|422.09|420.28|418.28|0
1643120700000|2022-01-25 14:25:00|422.37|420.37|420.08|418.08|423.71|421.71|419.99|417.99|0
1643121000000|2022-01-25 14:30:00|419.13|417.13|418.68|416.68|424.47|422.47|411.48|409.48|0
1643121300000|2022-01-25 14:35:00|416.02|414.02|417.1|415.1|429.4|427.4|413.37|411.37|0
1643121600000|2022-01-25 14:40:00|417.01|415.01|409.12|407.12|423.63|421.63|406.64|404.64|0
1643121900000|2022-01-25 14:45:00|409.31|407.31|395.67|393.67|410.25|408.25|394.84|392.84|0
1643122200000|2022-01-25 14:50:00|396.41|394.41|386.77|384.77|399.85|397.85|386.77|384.77|0
1643122500000|2022-01-25 14:55:00|385.68|383.68|389.61|387.61|393.76|391.76|385.68|383.68|0
1643122800000|2022-01-25 15:00:00|390.16|388.16|382.49|380.49|395.78|393.78|378.71|376.71|0
1643123100000|2022-01-25 15:05:00|382.85|380.85|389.38|387.38|389.93|387.93|379.05|377.05|0
1643123400000|2022-01-25 15:10:00|386.83|384.83|396.89|394.89|397.62|395.62|382.48|380.48|0
1643123700000|2022-01-25 15:15:00|397.62|395.62|397.87|395.87|403.22|401.22|394.31|392.31|0
1643124000000|2022-01-25 15:20:00|397.69|395.69|395.84|393.84|398.79|396.79|391.79|389.79|0
1643124300000|2022-01-25 15:25:00|395.1|393.1|413.34|411.34|413.9|411.9|393.26|391.26|0
1643124600000|2022-01-25 15:30:00|414.09|412.09|410.97|408.97|414.85|412.85|409.75|407.75|0
1643124900000|2022-01-25 15:35:00|411.63|409.63|407.76|405.76|417.68|415.68|400.82|398.82|0
1643125200000|2022-01-25 15:40:00|407.01|405.01|417.16|415.16|417.16|415.16|405.14|403.14|0
1643125500000|2022-01-25 15:45:00|419.81|417.81|423.39|421.39|425.65|423.65|413.2|411.2|0
1643125800000|2022-01-25 15:50:00|422.82|420.82|411.56|409.56|423.14|421.14|410.62|408.62|0
1643126100000|2022-01-25 15:55:00|412.12|410.12|402.73|400.73|414.39|412.39|401.15|399.15|0
1643126400000|2022-01-25 16:00:00|403.44|401.44|409.43|407.43|409.62|407.62|402.8|400.8|0
1643126700000|2022-01-25 16:05:00|408.87|406.87|402.14|400.14|413.19|411.19|397.87|395.87|0
1643127000000|2022-01-25 16:10:00|402.33|400.33|398.51|396.51|406.99|404.99|396.94|394.94|0
1643127300000|2022-01-25 16:15:00|397.49|395.49|411.86|409.86|412.61|410.61|396.01|394.01|0
1643127600000|2022-01-25 16:20:00|411.67|409.67|410.53|408.53|416.95|414.95|407.93|405.93|0
1643127900000|2022-01-25 16:25:00|410.81|408.81|411.41|409.41|416.16|414.16|405.75|403.75|0
1643128200000|2022-01-25 16:30:00|410.55|408.55|401.35|399.35|411.41|409.41|401.35|399.35|0
1643128500000|2022-01-25 16:35:00|400.97|398.97|391.84|389.84|402.66|400.66|387.95|385.95|0
1643128800000|2022-01-25 16:40:00|391.1|389.1|395|393|396.3|394.3|388.69|386.69|0
1643129100000|2022-01-25 16:45:00|394.07|392.07|400.41|398.41|400.97|398.97|394.07|392.07|0
1643129400000|2022-01-25 16:50:00|399.47|397.47|404.88|402.88|405.45|403.45|397.79|395.79|0
1643129700000|2022-01-25 16:55:00|404.51|402.51|390.25|388.25|404.69|402.69|389.69|387.69|0
1643130000000|2022-01-25 17:00:00|390.44|388.44|398.09|396.09|398.09|396.09|388.39|386.39|0
1643130300000|2022-01-25 17:05:00|398.84|396.84|403.92|401.92|407.99|405.99|398.84|396.84|0
1643130600000|2022-01-25 17:10:00|404.3|402.3|405.24|403.24|405.9|403.9|399.78|397.78|0
1643130900000|2022-01-25 17:15:00|405.05|403.05|402.4|400.4|410.17|408.17|394.52|392.52|0
1643131200000|2022-01-25 17:20:00|401.08|399.08|408.64|406.64|412.15|410.15|400.9|398.9|0
1643131500000|2022-01-25 17:25:00|408.73|406.73|409.67|407.67|413.2|411.2|407.31|405.31|0
1643131800000|2022-01-25 17:30:00|409.39|407.39|401.29|399.29|409.39|407.39|399.7|397.7|0
1643132100000|2022-01-25 17:35:00|401.2|399.2|403.27|401.27|404.97|402.97|400.82|398.82|0
1643132400000|2022-01-25 17:40:00|403.08|401.08|404.4|402.4|404.4|402.4|396.22|394.22|0
1643132700000|2022-01-25 17:45:00|404.96|402.96|397.06|395.06|406.56|404.56|395|393|0
1643133000000|2022-01-25 17:50:00|396.87|394.87|398.18|396.18|400.24|398.24|393.88|391.88|0
1643133300000|2022-01-25 17:55:00|397.89|395.89|404.19|402.19|404.19|402.19|392.76|390.76|0
1643133600000|2022-01-25 18:00:00|403.62|401.62|398.54|396.54|403.62|401.62|395.36|393.36|0
1643133900000|2022-01-25 18:05:00|398.44|396.44|398.09|396.09|401.26|399.26|393.41|391.41|0
1643134200000|2022-01-25 18:10:00|398.85|396.85|401.34|399.34|405.06|403.06|397.53|395.53|0
1643134500000|2022-01-25 18:15:00|401.72|399.72|405.31|403.31|406.54|404.54|399.26|397.26|0
1643134800000|2022-01-25 18:20:00|405.5|403.5|403.43|401.43|405.5|403.5|401.07|399.07|0
1643135100000|2022-01-25 18:25:00|401.82|399.82|414.49|412.49|415.07|413.07|401.26|399.26|0
1643135400000|2022-01-25 18:30:00|414.2|412.2|418.15|416.15|420.1|418.1|411.6|409.6|0
1643135700000|2022-01-25 18:35:00|418.93|416.93|418.73|416.73|420.68|418.68|413.31|411.31|0
1643136000000|2022-01-25 18:40:00|420.48|418.48|419.11|417.11|421.06|419.06|415.43|413.43|0
1643136300000|2022-01-25 18:45:00|419.21|417.21|426.72|424.72|427.89|425.89|416.78|414.78|0
1643136600000|2022-01-25 18:50:00|426.52|424.52|432.37|430.37|432.37|430.37|425.35|423.35|0
1643136900000|2022-01-25 18:55:00|431.98|429.98|435.12|433.12|435.22|433.22|428.25|426.25|0
1643137200000|2022-01-25 19:00:00|435.32|433.32|429.03|427.03|435.52|433.52|427.07|425.07|0
1643137500000|2022-01-25 19:05:00|428.24|426.24|427.45|425.45|430.2|428.2|424.72|422.72|0
1643137800000|2022-01-25 19:10:00|427.65|425.65|439.45|437.45|440.74|438.74|427.26|425.26|0
1643138100000|2022-01-25 19:15:00|439.85|437.85|442.91|440.91|443.21|441.21|438.66|436.66|0
1643138400000|2022-01-25 19:20:00|442.62|440.62|443.84|441.84|446.63|444.63|441.43|439.43|0
1643138700000|2022-01-25 19:25:00|443.05|441.05|443.84|441.84|445.03|443.03|439.28|437.28|0
1643139000000|2022-01-25 19:30:00|443.54|441.54|434.54|432.54|445.03|443.03|434.14|432.14|0
1643139300000|2022-01-25 19:35:00|435.92|433.92|441.8|439.8|442.59|440.59|435.92|433.92|0
1643139600000|2022-01-25 19:40:00|442.99|440.99|451.72|449.72|452.52|450.52|442.99|440.99|0
1643139900000|2022-01-25 19:45:00|451.92|449.92|451.72|449.72|455.92|453.92|451.12|449.12|0
1643140200000|2022-01-25 19:50:00|452.52|450.52|456.71|454.71|458.21|456.21|450.72|448.72|0
1643140500000|2022-01-25 19:55:00|457.31|455.31|462.23|460.23|463.34|461.34|455.11|453.11|0
1643140800000|2022-01-25 20:00:00|461.73|459.73|453.64|451.64|462.53|460.53|451.94|449.94|0
1643141100000|2022-01-25 20:05:00|453.74|451.74|444.97|442.97|453.74|451.74|443.59|441.59|0
1643141400000|2022-01-25 20:10:00|445.17|443.17|443.34|441.34|446.71|444.71|441.41|439.41|0
1643141700000|2022-01-25 20:15:00|443.74|441.74|453.26|451.26|454.06|452.06|443.74|441.74|0
1643142000000|2022-01-25 20:20:00|453.06|451.06|440.66|438.66|453.66|451.66|440.37|438.37|0
1643142300000|2022-01-25 20:25:00|440.77|438.77|429.67|427.67|440.77|438.77|428.21|426.21|0
1643142600000|2022-01-25 20:30:00|431.34|429.34|430.08|428.08|432.51|430.51|424.7|422.7|0
1643142900000|2022-01-25 20:35:00|429.98|427.98|437.08|435.08|439.03|437.03|424.28|422.28|0
1643143200000|2022-01-25 20:40:00|437.27|435.27|434.74|432.74|443.93|441.93|432.98|430.98|0
1643143500000|2022-01-25 20:45:00|434.15|432.15|431.42|429.42|440.42|438.42|428.89|426.89|0
1643143800000|2022-01-25 20:50:00|428.2|426.2|419.98|417.98|428.5|426.5|417.1|415.1|0
1643144100000|2022-01-25 20:55:00|419.6|417.6|421.56|419.56|426.72|424.72|417.86|415.86|0
1643144400000|2022-01-25 21:00:00|423.69|421.69|418.16|416.16|428.16|426.16|414.22|412.22|0
1643144700000|2022-01-25 21:05:00|418.26|416.26|409.31|407.31|418.65|416.65|408.17|406.17|0
1643145000000|2022-01-25 21:10:00|409.41|407.41|410.37|408.37|414.4|412.4|408.65|406.65|0
1643145300000|2022-01-25 21:15:00|412.1|409.5|406.84|404.24|412.58|409.98|406.45|403.85|0
1643145600000|2022-01-25 21:20:00|407.12|404.52|404.63|402.03|407.12|404.52|403.22|400.62|0
1643145900000|2022-01-25 21:25:00|404.73|402.13|403.49|400.89|405.01|402.41|401.4|398.8|0
1643146200000|2022-01-25 21:30:00|402.64|400.04|397.13|394.53|403.97|401.37|395.81|393.21|0
1643146500000|2022-01-25 21:35:00|397.04|394.44|399.02|396.42|399.97|397.37|396.76|394.16|0
1643146800000|2022-01-25 21:40:00|399.21|396.61|397.12|394.52|399.59|396.99|396.94|394.34|0
1643147100000|2022-01-25 21:45:00|397.31|394.71|390.9|388.3|398.82|396.22|389.78|387.18|0
1643147400000|2022-01-25 21:50:00|391.37|388.77|388.83|386.23|391.37|388.77|383.23|380.63|0
1643147700000|2022-01-25 21:55:00|388.65|386.05|389.48|386.88|391.83|389.23|386.22|383.62|0
1643148000000|2022-01-25 22:00:00|389.39|386.79|388.19|385.59|389.39|386.79|387.89|385.29|0
1643148300000|2022-01-25 22:05:00|388.05|385.45|388.48|385.88|388.75|386.15|388.05|385.45|0
1643148600000|2022-01-25 22:10:00|388.37|385.77|389.07|386.47|389.53|386.93|388.37|385.77|0
1643148900000|2022-01-25 22:15:00|389.1|386.5|388.16|385.56|389.31|386.71|388.16|385.56|0
1643149200000|2022-01-25 22:20:00|388.36|385.76|388.89|386.29|388.89|386.29|387.75|385.15|0
1643149500000|2022-01-25 22:25:00|388.87|386.27|388.86|386.26|389.13|386.53|388.84|386.24|0
1643149800000|2022-01-25 22:30:00|388.75|386.15|390.79|388.19|390.79|388.19|388.72|386.12|0
1643150100000|2022-01-25 22:35:00|390.87|388.27|391.46|388.86|391.77|389.17|390.87|388.27|0
1643150400000|2022-01-25 22:40:00|391.38|388.78|391.78|389.18|392.28|389.68|391.38|388.78|0
1643150700000|2022-01-25 22:45:00|391.86|389.26|391.62|389.02|392.11|389.51|391.23|388.63|0
1643151000000|2022-01-25 22:50:00|391.74|389.14|391.65|389.05|391.74|389.14|391.57|388.97|0
1643151300000|2022-01-25 22:55:00|391.62|389.02|392.54|389.94|392.54|389.94|391.62|389.02|0
1643151600000|2022-01-25 23:00:00|392.61|390.01|401.77|399.17|402.62|400.02|392.61|390.01|0
1643151900000|2022-01-25 23:05:00|402.34|399.74|410.93|408.33|411.69|409.09|400.63|398.03|0
1643152200000|2022-01-25 23:10:00|410.44|407.84|417.85|415.25|419.01|416.41|409.97|407.37|0
1643152500000|2022-01-25 23:15:00|417.65|415.05|419.97|417.37|420.94|418.34|414.28|411.68|0
1643152800000|2022-01-25 23:20:00|419.58|416.98|420.25|417.65|420.35|417.75|417.93|415.33|0
1643153100000|2022-01-25 23:25:00|419.96|417.36|423.64|421.04|424.03|421.43|415.71|413.11|0
1643153400000|2022-01-25 23:30:00|423.44|420.84|422.86|420.26|428.11|425.51|421.89|419.29|0
1643153700000|2022-01-25 23:35:00|423.44|420.84|423.24|420.64|424.41|421.81|421.98|419.38|0
1643154000000|2022-01-25 23:40:00|423.05|420.45|430.63|428.03|432.4|429.8|422.94|420.34|0
1643154300000|2022-01-25 23:45:00|430.44|427.84|435.33|432.73|438.47|435.87|430.44|427.84|0
1643154600000|2022-01-25 23:50:00|435.52|432.92|433.74|431.14|437.95|435.35|433.55|430.95|0
1643154900000|2022-01-25 23:55:00|433.94|431.34|429.64|427.04|434.23|431.63|428.17|425.57|0
1643155200000|2022-01-26 00:00:00|429.83|427.23|423.42|420.82|430.61|428.01|422.64|420.04|0
1643155500000|2022-01-26 00:05:00|423.32|420.72|424.86|422.26|425.93|423.33|422.35|419.75|0
1643155800000|2022-01-26 00:10:00|424.77|422.17|428.06|425.46|430.5|427.9|423.99|421.39|0
1643156100000|2022-01-26 00:15:00|428.26|425.66|418.38|415.78|429.62|427.02|418.38|415.78|0
1643156400000|2022-01-26 00:20:00|418.96|416.36|419.15|416.55|420.02|417.42|416.65|414.05|0
1643156700000|2022-01-26 00:25:00|419.72|417.12|416.83|414.23|423.59|420.99|416.83|414.23|0
1643157000000|2022-01-26 00:30:00|417.11|414.51|423.77|421.17|423.97|421.37|413.46|410.86|0
1643157300000|2022-01-26 00:35:00|423.48|420.88|424.74|422.14|426.49|423.89|420.87|418.27|0
1643157600000|2022-01-26 00:40:00|424.93|422.33|419.9|417.3|424.93|422.33|418.83|416.23|0
1643157900000|2022-01-26 00:45:00|420.48|417.88|421.72|419.12|423.18|420.58|419.32|416.72|0
1643158200000|2022-01-26 00:50:00|421.53|418.93|418.54|415.94|422.69|420.09|418.54|415.94|0
1643158500000|2022-01-26 00:55:00|418.15|415.55|418.14|415.54|421.23|418.63|416.51|413.91|0
1643158800000|2022-01-26 01:00:00|417.76|415.16|419.49|416.89|419.77|417.17|415.73|413.13|0
1643159100000|2022-01-26 01:05:00|419.87|417.27|422.09|419.49|423.93|421.33|419.87|417.27|0
1643159400000|2022-01-26 01:10:00|421.8|419.2|416.01|413.41|422.86|420.26|415.24|412.64|0
1643159700000|2022-01-26 01:15:00|415.91|413.31|418.12|415.52|420.25|417.65|415.24|412.64|0
1643160000000|2022-01-26 01:20:00|417.93|415.33|422.65|420.05|423.33|420.73|417.93|415.33|0
1643160300000|2022-01-26 01:25:00|422.37|419.77|423.23|420.63|423.72|421.12|421.49|418.89|0
1643160600000|2022-01-26 01:30:00|423.42|420.82|421.67|419.07|423.52|420.92|419.27|416.67|0
1643160900000|2022-01-26 01:35:00|421.87|419.27|423.9|421.3|424.87|422.27|417.91|415.31|0
1643161200000|2022-01-26 01:40:00|424.09|421.49|421.18|418.58|424.87|422.27|420.7|418.1|0
1643161500000|2022-01-26 01:45:00|421.76|419.16|424.28|421.68|425.25|422.65|421.28|418.68|0
1643161800000|2022-01-26 01:50:00|424.08|421.48|422.62|420.02|425.24|422.64|422.14|419.54|0
1643162100000|2022-01-26 01:55:00|423.11|420.51|427.57|424.97|429.32|426.72|423.01|420.41|0
1643162400000|2022-01-26 02:00:00|427.46|424.86|427.95|425.35|429.7|427.1|426.79|424.19|0
1643162700000|2022-01-26 02:05:00|428.24|425.64|429.5|426.9|430.77|428.17|427.95|425.35|0
1643163000000|2022-01-26 02:10:00|428.92|426.32|429.78|427.18|430.86|428.26|428.82|426.22|0
1643163300000|2022-01-26 02:15:00|429.98|427.38|429.97|427.37|430.47|427.87|428.13|425.53|0
1643163600000|2022-01-26 02:20:00|430.07|427.47|431.43|428.83|433.09|430.49|429.29|426.69|0
1643163900000|2022-01-26 02:25:00|431.33|428.73|430.65|428.05|431.33|428.73|429.58|426.98|0
1643164200000|2022-01-26 02:30:00|430.55|427.95|429.96|427.36|431.72|429.12|429.47|426.87|0
1643164500000|2022-01-26 02:35:00|430.06|427.46|428.3|425.7|430.06|427.46|428.2|425.6|0
1643164800000|2022-01-26 02:40:00|428.39|425.79|426.74|424.14|428.78|426.18|426.55|423.95|0
1643165100000|2022-01-26 02:45:00|426.64|424.04|427.71|425.11|427.91|425.31|426.55|423.95|0
1643165400000|2022-01-26 02:50:00|427.9|425.3|427.7|425.1|427.9|425.3|427.02|424.42|0
1643165700000|2022-01-26 02:55:00|427.6|425|424.98|422.38|427.9|425.3|424.2|421.6|0
1643166000000|2022-01-26 03:00:00|424.59|421.99|427.5|424.9|427.69|425.09|424.59|421.99|0
1643166300000|2022-01-26 03:05:00|427.69|425.09|430.22|427.62|432.17|429.57|427.4|424.8|0
1643166600000|2022-01-26 03:10:00|430.02|427.42|428.94|426.34|430.89|428.29|428.85|426.25|0
1643166900000|2022-01-26 03:15:00|428.85|426.25|430.21|427.61|430.6|428|428.07|425.47|0
1643167200000|2022-01-26 03:20:00|430.6|428|431.08|428.48|431.66|429.06|429.52|426.92|0
1643167500000|2022-01-26 03:25:00|430.88|428.28|429.12|426.52|431.27|428.67|428.44|425.84|0
1643167800000|2022-01-26 03:30:00|429.03|426.43|433.51|430.91|433.71|431.11|429.03|426.43|0
1643168100000|2022-01-26 03:35:00|433.71|431.11|431.94|429.34|434.1|431.5|431.94|429.34|0
1643168400000|2022-01-26 03:40:00|432.14|429.54|433.11|430.51|433.11|430.51|431.74|429.14|0
1643168700000|2022-01-26 03:45:00|433.3|430.7|434.28|431.68|434.87|432.27|432.33|429.73|0
1643169000000|2022-01-26 03:50:00|434.37|431.77|433.88|431.28|436.43|433.83|433.3|430.7|0
1643169300000|2022-01-26 03:55:00|434.08|431.48|434.07|431.47|434.86|432.26|433.68|431.08|0
1643169600000|2022-01-26 04:00:00|434.27|431.67|430.84|428.24|435.64|433.04|430.84|428.24|0
1643169900000|2022-01-26 04:05:00|431.13|428.53|431.72|429.12|432.11|429.51|429.96|427.36|0
1643170200000|2022-01-26 04:10:00|431.42|428.82|433.27|430.67|433.27|430.67|431.32|428.72|0
1643170500000|2022-01-26 04:15:00|433.08|430.48|432.68|430.08|433.27|430.67|431.71|429.11|0
1643170800000|2022-01-26 04:20:00|432.49|429.89|432.48|429.88|433.07|430.47|431.8|429.2|0
1643171100000|2022-01-26 04:25:00|432.38|429.78|432.96|430.36|433.26|430.66|430.72|428.12|0
1643171400000|2022-01-26 04:30:00|433.06|430.46|432.86|430.26|433.35|430.75|431.98|429.38|0
1643171700000|2022-01-26 04:35:00|432.95|430.35|431.88|429.28|432.95|430.35|430.71|428.11|0
1643172000000|2022-01-26 04:40:00|432.17|429.57|431.38|428.78|432.66|430.06|430.51|427.91|0
1643172300000|2022-01-26 04:45:00|431.29|428.69|431.96|429.36|432.46|429.86|430.51|427.91|0
1643172600000|2022-01-26 04:50:00|431.87|429.27|431.76|429.16|432.06|429.46|431.37|428.77|0
1643172900000|2022-01-26 04:55:00|431.67|429.07|433.52|430.92|433.81|431.21|430.98|428.38|0
1643173200000|2022-01-26 05:00:00|433.42|430.82|432.53|429.93|433.81|431.21|431.86|429.26|0
1643173500000|2022-01-26 05:05:00|432.44|429.84|430.97|428.37|433.03|430.43|429.7|427.1|0
1643173800000|2022-01-26 05:10:00|431.16|428.56|428.14|425.54|431.16|428.56|427.94|425.34|0
1643174100000|2022-01-26 05:15:00|427.94|425.34|426.19|423.59|428.81|426.21|425.8|423.2|0
1643174400000|2022-01-26 05:20:00|425.99|423.39|425.02|422.42|426.38|423.78|424.63|422.03|0
1643174700000|2022-01-26 05:25:00|425.21|422.61|428.99|426.39|429.1|426.5|425.21|422.61|0
1643175000000|2022-01-26 05:30:00|429.1|426.5|428.51|425.91|430.26|427.66|428.02|425.42|0
1643175300000|2022-01-26 05:35:00|428.99|426.39|429.28|426.68|430.26|427.66|428.99|426.39|0
1643175600000|2022-01-26 05:40:00|429.47|426.87|429.08|426.48|429.86|427.26|428.5|425.9|0
1643175900000|2022-01-26 05:45:00|429.27|426.67|430.44|427.84|430.64|428.04|428|425.4|0
1643176200000|2022-01-26 05:50:00|430.53|427.93|431.61|429.01|431.61|429.01|429.95|427.35|0
1643176500000|2022-01-26 05:55:00|431.7|429.1|430.91|428.31|432.58|429.98|430.63|428.03|0
1643176800000|2022-01-26 06:00:00|430.43|427.83|432.96|430.36|433.16|430.56|429.45|426.85|0
1643177100000|2022-01-26 06:05:00|432.77|430.17|431.68|429.08|433.74|431.14|431.2|428.6|0
1643177400000|2022-01-26 06:10:00|431.98|429.38|430.31|427.71|432.17|429.57|430.02|427.42|0
1643177700000|2022-01-26 06:15:00|430.8|428.2|431.58|428.98|431.87|429.27|429.92|427.32|0
1643178000000|2022-01-26 06:20:00|431.67|429.07|432.25|429.65|433.23|430.63|431.67|429.07|0
1643178300000|2022-01-26 06:25:00|432.36|429.76|431|428.4|432.75|430.15|430.8|428.2|0
1643178600000|2022-01-26 06:30:00|431.19|428.59|428.93|426.33|431.58|428.98|428.06|425.46|0
1643178900000|2022-01-26 06:35:00|429.13|426.53|431.38|428.78|431.38|428.78|428.84|426.24|0
1643179200000|2022-01-26 06:40:00|431.47|428.87|430.49|427.89|431.47|428.87|430|427.4|0
1643179500000|2022-01-26 06:45:00|430.59|427.99|430.29|427.69|430.59|427.99|429.12|426.52|0
1643179800000|2022-01-26 06:50:00|430.39|427.79|426.77|424.17|430.39|427.79|426.77|424.17|0
1643180100000|2022-01-26 06:55:00|427.45|424.85|427.06|424.46|427.94|425.34|425.5|422.9|0
1643180400000|2022-01-26 07:00:00|428.03|425.43|424.52|421.92|429.6|427|423.94|421.34|0
1643180700000|2022-01-26 07:05:00|424.61|422.01|424.8|422.2|425.1|422.5|422.96|420.36|0
1643181000000|2022-01-26 07:10:00|424.9|422.3|422.76|420.16|425.88|423.28|420.63|418.03|0
1643181300000|2022-01-26 07:15:00|422.66|420.06|419.07|416.47|422.66|420.06|419.07|416.47|0
1643181600000|2022-01-26 07:20:00|419.27|416.67|420.13|417.53|421.49|418.89|419.27|416.67|0
1643181900000|2022-01-26 07:25:00|420.42|417.82|422.16|419.56|422.16|419.56|419.45|416.85|0
1643182200000|2022-01-26 07:30:00|422.45|419.85|425.36|422.76|426.05|423.45|421.97|419.37|0
1643182500000|2022-01-26 07:35:00|425.27|422.67|428.48|425.88|428.58|425.98|425.27|422.67|0
1643182800000|2022-01-26 07:40:00|428.38|425.78|428.77|426.17|428.96|426.36|427.11|424.51|0
1643183100000|2022-01-26 07:45:00|428.67|426.07|427.49|424.89|429.35|426.75|426.81|424.21|0
1643183400000|2022-01-26 07:50:00|427.98|425.38|431.1|428.5|431.2|428.6|427.59|424.99|0
1643183700000|2022-01-26 07:55:00|431.3|428.7|428.36|425.76|431.3|428.7|427.58|424.98|0
1643184000000|2022-01-26 08:00:00|428.45|425.85|435.8|433.2|435.8|433.2|428.17|425.57|0
1643184300000|2022-01-26 08:05:00|434.91|432.91|438.59|436.59|440.57|438.57|434.91|432.91|0
1643184600000|2022-01-26 08:10:00|440.17|438.17|442.74|440.74|443.93|441.93|439.97|437.97|0
1643184900000|2022-01-26 08:15:00|442.15|440.15|442.93|440.93|444.02|442.02|441.95|439.95|0
1643185200000|2022-01-26 08:20:00|443.13|441.13|445.91|443.91|448.69|446.69|443.13|441.13|0
1643185500000|2022-01-26 08:25:00|446.1|444.1|448.29|446.29|450.28|448.28|445.9|443.9|0
1643185800000|2022-01-26 08:30:00|448.49|446.49|448.48|446.48|451.87|449.87|448.28|446.28|0
1643186100000|2022-01-26 08:35:00|448.88|446.88|451.68|449.68|452.49|450.49|448.28|446.28|0
1643186400000|2022-01-26 08:40:00|451.88|449.88|450.68|448.68|453.49|451.49|450.08|448.08|0
1643186700000|2022-01-26 08:45:00|451.28|449.28|450.07|448.07|451.48|449.48|446.48|444.48|0
1643187000000|2022-01-26 08:50:00|449.87|447.87|448.16|446.16|450.47|448.47|446.67|444.67|0
1643187300000|2022-01-26 08:55:00|447.87|445.87|446.86|444.86|448.07|446.07|445.57|443.57|0
1643187600000|2022-01-26 09:00:00|446.56|444.56|451.06|449.06|454.67|452.67|445.47|443.47|0
1643187900000|2022-01-26 09:05:00|450.75|448.75|455.87|453.87|455.87|453.87|449.95|447.95|0
1643188200000|2022-01-26 09:10:00|455.47|453.47|456.76|454.76|458.88|456.88|455.26|453.26|0
1643188500000|2022-01-26 09:15:00|457.17|455.17|458.74|456.74|461.39|459.39|455.66|453.66|0
1643188800000|2022-01-26 09:20:00|458.63|456.63|462.77|460.77|462.77|460.77|455.72|453.72|0
1643189100000|2022-01-26 09:25:00|462.97|460.97|459.53|457.53|463.78|461.78|459.33|457.33|0
1643189400000|2022-01-26 09:30:00|459.73|457.73|459.96|457.96|463.16|461.16|458.44|456.44|0
1643189700000|2022-01-26 09:35:00|460.05|458.05|465.2|463.2|466.42|464.42|458.55|456.55|0
1643190000000|2022-01-26 09:40:00|465.4|463.4|467.63|465.63|467.72|465.72|463.78|461.78|0
1643190300000|2022-01-26 09:45:00|467.93|465.93|464.88|462.88|468.64|466.64|464.58|462.58|0
1643190600000|2022-01-26 09:50:00|464.99|462.99|462.96|460.96|465.8|463.8|462.76|460.76|0
1643190900000|2022-01-26 09:55:00|462.86|460.86|461.34|459.34|463.36|461.36|459.63|457.63|0
1643191200000|2022-01-26 10:00:00|461.24|459.24|458.12|456.12|461.24|459.24|454.6|452.6|0
1643191500000|2022-01-26 10:05:00|457.91|455.91|456.33|454.33|459.05|457.05|455.7|453.7|0
1643191800000|2022-01-26 10:10:00|456.53|454.53|459.34|457.34|460.35|458.35|456.42|454.42|0
1643192100000|2022-01-26 10:15:00|459.54|457.54|458.33|456.33|461.35|459.35|458.33|456.33|0
1643192400000|2022-01-26 10:20:00|458.53|456.53|460.84|458.84|463.36|461.36|457.52|455.52|0
1643192700000|2022-01-26 10:25:00|460.34|458.34|460.53|458.53|460.54|458.54|458.92|456.92|0
1643193000000|2022-01-26 10:30:00|460.94|458.94|463.76|461.76|464.57|462.57|460.33|458.33|0
1643193300000|2022-01-26 10:35:00|463.85|461.85|464.76|462.76|466.38|464.38|463.65|461.65|0
1643193600000|2022-01-26 10:40:00|464.56|462.56|464.25|462.25|466.58|464.58|463.95|461.95|0
1643193900000|2022-01-26 10:45:00|464.15|462.15|467.38|465.38|467.68|465.68|463.95|461.95|0
1643194200000|2022-01-26 10:50:00|467.18|465.18|467.17|465.17|468.39|466.39|466.77|464.77|0
1643194500000|2022-01-26 10:55:00|466.97|464.97|465.15|463.15|467.78|465.78|464.94|462.94|0
1643194800000|2022-01-26 11:00:00|465.24|463.24|472.13|470.13|472.23|470.23|465.24|463.24|0
1643195100000|2022-01-26 11:05:00|472.03|470.03|468.31|466.31|472.03|470.03|468.31|466.31|0
1643195400000|2022-01-26 11:10:00|467.9|465.9|468.71|466.71|469.31|467.31|467.29|465.29|0
1643195700000|2022-01-26 11:15:00|467.99|465.99|471.74|469.74|471.74|469.74|467.99|465.99|0
1643196000000|2022-01-26 11:20:00|470.73|468.73|468.49|466.49|471.13|469.13|468.29|466.29|0
1643196300000|2022-01-26 11:25:00|468.7|466.7|466.26|464.26|469|467|465.46|463.46|0
1643196600000|2022-01-26 11:30:00|466.56|464.56|470.92|468.92|471.42|469.42|465.75|463.75|0
1643196900000|2022-01-26 11:35:00|471.12|469.12|473.14|471.14|473.35|471.35|471.12|469.12|0
1643197200000|2022-01-26 11:40:00|472.94|470.94|472.12|470.12|474.16|472.16|471.72|469.72|0
1643197500000|2022-01-26 11:45:00|472.42|470.42|472.93|470.93|473.34|471.34|470.9|468.9|0
1643197800000|2022-01-26 11:50:00|472.73|470.73|473.74|471.74|475.37|473.37|472.32|470.32|0
1643198100000|2022-01-26 11:55:00|473.84|471.84|476.18|474.18|476.38|474.38|472.52|470.52|0
1643198400000|2022-01-26 12:00:00|475.97|473.97|469.77|467.77|476.38|474.38|468.86|466.86|0
1643198700000|2022-01-26 12:05:00|469.67|467.67|469.87|467.87|471.7|469.7|468.75|466.75|0
1643199000000|2022-01-26 12:10:00|469.76|467.76|466.02|464.02|470.27|468.27|466.02|464.02|0
1643199300000|2022-01-26 12:15:00|466.22|464.22|463.79|461.79|466.62|464.62|462.79|460.79|0
1643199600000|2022-01-26 12:20:00|463.59|461.59|461.17|459.17|465.4|463.4|460.86|458.86|0
1643199900000|2022-01-26 12:25:00|462.27|460.27|466.41|464.41|466.41|464.41|461.77|459.77|0
1643200200000|2022-01-26 12:30:00|466.61|464.61|467.01|465.01|468.23|466.23|465.59|463.59|0
1643200500000|2022-01-26 12:35:00|467.21|465.21|467.75|465.75|468.76|466.76|466.6|464.6|0
1643200800000|2022-01-26 12:40:00|467.95|465.95|463.09|461.09|467.95|465.95|462.49|460.49|0
1643201100000|2022-01-26 12:45:00|463.19|461.19|462.18|460.18|464.71|462.71|461.68|459.68|0
1643201400000|2022-01-26 12:50:00|462.89|460.89|466.52|464.52|467.13|465.13|462.89|460.89|0
1643201700000|2022-01-26 12:55:00|466.72|464.72|465.3|463.3|467.73|465.73|465.19|463.19|0
1643202000000|2022-01-26 13:00:00|465.91|463.91|472.8|470.8|473|471|464.49|462.49|0
1643202300000|2022-01-26 13:05:00|472.69|470.69|471.78|469.78|472.8|470.8|470.36|468.36|0
1643202600000|2022-01-26 13:10:00|472.08|470.08|470.15|468.15|472.38|470.38|469.74|467.74|0
1643202900000|2022-01-26 13:15:00|470.35|468.35|471.98|469.98|475.03|473.03|470.35|468.35|0
1643203200000|2022-01-26 13:20:00|472.39|470.39|478.38|476.38|478.38|476.38|471.67|469.67|0
1643203500000|2022-01-26 13:25:00|478.49|476.49|476.95|474.95|479.71|477.71|476.95|474.95|0
1643203800000|2022-01-26 13:30:00|476.24|474.24|473.8|471.8|479.3|477.3|472.98|470.98|0
1643204100000|2022-01-26 13:35:00|473.69|471.69|472.17|470.17|475.72|473.72|471.66|469.66|0
1643204400000|2022-01-26 13:40:00|472.57|470.57|471.35|469.35|474.29|472.29|470.54|468.54|0
1643204700000|2022-01-26 13:45:00|471.45|469.45|473.17|471.17|474.39|472.39|470.54|468.54|0
1643205000000|2022-01-26 13:50:00|472.77|470.77|471.54|469.54|473.38|471.38|470.94|468.94|0
1643205300000|2022-01-26 13:55:00|471.75|469.75|474.38|472.38|474.59|472.59|471.34|469.34|0
1643205600000|2022-01-26 14:00:00|474.48|472.48|469.51|467.51|476.62|474.62|469.51|467.51|0
1643205900000|2022-01-26 14:05:00|469.3|467.3|468.69|466.69|470.62|468.62|466.77|464.77|0
1643206200000|2022-01-26 14:10:00|468.29|466.29|466.56|464.56|468.69|466.69|465.66|463.66|0
1643206500000|2022-01-26 14:15:00|466.06|464.06|464.03|462.03|467.47|465.47|463.63|461.63|0
1643206800000|2022-01-26 14:20:00|463.83|461.83|463.22|461.22|466.25|464.25|462.82|460.82|0
1643207100000|2022-01-26 14:25:00|463.32|461.32|471.4|469.4|471.51|469.51|463.32|461.32|0
1643207400000|2022-01-26 14:30:00|471.61|469.61|458.63|456.63|473.54|471.54|458.63|456.63|0
1643207700000|2022-01-26 14:35:00|459.04|457.04|463.01|461.01|465.63|463.63|456.78|454.78|0
1643208000000|2022-01-26 14:40:00|461.4|459.4|460.38|458.38|463.21|461.21|456.37|454.37|0
1643208300000|2022-01-26 14:45:00|459.98|457.98|474.33|472.33|476.17|474.17|459.98|457.98|0
1643208600000|2022-01-26 14:50:00|474.54|472.54|482.93|480.93|484.57|482.57|471.29|469.29|0
1643208900000|2022-01-26 14:55:00|483.34|481.34|480.36|478.36|483.34|481.34|475.67|473.67|0
1643209200000|2022-01-26 15:00:00|481.49|479.49|488.66|486.66|490.72|488.72|477.61|475.61|0
1643209500000|2022-01-26 15:05:00|488.46|486.46|485.17|483.17|489.9|487.9|482.51|480.51|0
1643209800000|2022-01-26 15:10:00|485.37|483.37|474.34|472.34|485.37|483.37|472.91|470.91|0
1643210100000|2022-01-26 15:15:00|474.54|472.54|476.57|474.57|476.78|474.78|466.63|464.63|0
1643210400000|2022-01-26 15:20:00|476.37|474.37|466.82|464.82|478.41|476.41|466.62|464.62|0
1643210700000|2022-01-26 15:25:00|466.42|464.42|458.93|456.93|466.42|464.42|452.29|450.29|0
1643211000000|2022-01-26 15:30:00|459.13|457.13|458.02|456.02|461.34|459.34|451.52|449.52|0
1643211300000|2022-01-26 15:35:00|457.72|455.72|452.91|450.91|460.93|458.93|452.71|450.71|0
1643211600000|2022-01-26 15:40:00|453.11|451.11|449.71|447.71|458.72|456.72|448.32|446.32|0
1643211900000|2022-01-26 15:45:00|449.11|447.11|451.17|449.17|452.37|450.37|446.59|444.59|0
1643212200000|2022-01-26 15:50:00|450.77|448.77|452.36|450.36|455.16|453.16|450.57|448.57|0
1643212500000|2022-01-26 15:55:00|453.36|451.36|459.41|457.41|461.42|459.42|449.93|447.93|0
1643212800000|2022-01-26 16:00:00|459.31|457.31|456.6|454.6|459.31|457.31|452.61|450.61|0
1643213100000|2022-01-26 16:05:00|456.4|454.4|466.54|464.54|467.45|465.45|456|454|0
1643213400000|2022-01-26 16:10:00|465.64|463.64|470.07|468.07|471.49|469.49|465.23|463.23|0
1643213700000|2022-01-26 16:15:00|470.68|468.68|468.2|466.2|473.68|471.68|465.78|463.78|0
1643214000000|2022-01-26 16:20:00|468.81|466.81|471.64|469.64|474.48|472.48|466.79|464.79|0
1643214300000|2022-01-26 16:25:00|471.84|469.84|470.99|468.99|475.86|473.86|470.38|468.38|0
1643214600000|2022-01-26 16:30:00|472.1|470.1|472|470|475.55|473.55|468.35|466.35|0
1643214900000|2022-01-26 16:35:00|472.81|470.81|471.28|469.28|473.42|471.42|467.13|465.13|0
1643215200000|2022-01-26 16:40:00|471.68|469.68|474.63|472.63|476.87|474.87|471.28|469.28|0
1643215500000|2022-01-26 16:45:00|474.83|472.83|469.55|467.55|476.87|474.87|469.14|467.14|0
1643215800000|2022-01-26 16:50:00|470.16|468.16|470.76|468.76|471.98|469.98|463.88|461.88|0
1643216100000|2022-01-26 16:55:00|470.56|468.56|471.16|469.16|474.21|472.21|468.73|466.73|0
1643216400000|2022-01-26 17:00:00|472.38|470.38|472.37|470.37|476.45|474.45|470.35|468.35|0
1643216700000|2022-01-26 17:05:00|472.17|470.17|472.3|470.3|473.59|471.59|468.74|466.74|0
1643217000000|2022-01-26 17:10:00|472.2|470.2|474.34|472.34|476.5|474.5|469.14|467.14|0
1643217300000|2022-01-26 17:15:00|474.65|472.65|474.44|472.44|476.7|474.7|473.02|471.02|0
1643217600000|2022-01-26 17:20:00|472.81|470.81|471.78|469.78|475.06|473.06|470.76|468.76|0
1643217900000|2022-01-26 17:25:00|472.6|470.6|474.94|472.94|475.25|473.25|471.58|469.58|0
1643218200000|2022-01-26 17:30:00|475.05|473.05|474.22|472.22|475.66|473.66|471.57|469.57|0
1643218500000|2022-01-26 17:35:00|474.12|472.12|472.81|470.81|477.09|475.09|472.26|470.26|0
1643218800000|2022-01-26 17:40:00|473.22|471.22|478.57|476.57|478.78|476.78|473.22|471.22|0
1643219100000|2022-01-26 17:45:00|478.36|476.36|477.43|475.43|478.57|476.57|474.65|472.65|0
1643219400000|2022-01-26 17:50:00|477.33|475.33|476.7|474.7|477.74|475.74|474.24|472.24|0
1643219700000|2022-01-26 17:55:00|477.32|475.32|477.32|475.32|478.35|476.35|476.5|474.5|0
1643220000000|2022-01-26 18:00:00|477.52|475.52|466.03|464.03|477.52|475.52|464.19|462.19|0
1643220300000|2022-01-26 18:05:00|465.82|463.82|470.01|468.01|470.12|468.12|463.99|461.99|0
1643220600000|2022-01-26 18:10:00|469.5|467.5|473.75|471.75|473.75|471.75|468.37|466.37|0
1643220900000|2022-01-26 18:15:00|473.34|471.34|470.27|468.27|474.16|472.16|468.84|466.84|0
1643221200000|2022-01-26 18:20:00|469.66|467.66|467.11|465.11|470.07|468.07|463.52|461.52|0
1643221500000|2022-01-26 18:25:00|467.82|465.82|470.06|468.06|471.49|469.49|467.21|465.21|0
1643221800000|2022-01-26 18:30:00|469.24|467.24|469.04|467.04|472.51|470.51|467.61|465.61|0
1643222100000|2022-01-26 18:35:00|469.13|467.13|468.22|466.22|470.26|468.26|466.8|464.8|0
1643222400000|2022-01-26 18:40:00|468.42|466.42|470.05|468.05|471.07|469.07|466.79|464.79|0
1643222700000|2022-01-26 18:45:00|469.64|467.64|468.82|466.82|470.05|468.05|466.79|464.79|0
1643223000000|2022-01-26 18:50:00|468.61|466.61|472.48|470.48|472.89|470.89|466.99|464.99|0
1643223300000|2022-01-26 18:55:00|472.08|470.08|468.16|466.16|474.01|472.01|467.04|465.04|0
1643223600000|2022-01-26 19:00:00|468.78|466.78|484.48|482.48|495.27|493.27|468.78|466.78|0
1643223900000|2022-01-26 19:05:00|482.73|480.73|479.47|477.47|494.96|492.96|479.47|477.47|0
1643224200000|2022-01-26 19:10:00|480.29|478.29|456.79|454.79|485.25|483.25|452.55|450.55|0
1643224500000|2022-01-26 19:15:00|456.19|454.19|461.28|459.28|464.52|462.52|454.11|452.11|0
1643224800000|2022-01-26 19:20:00|461.68|459.68|464.11|462.11|465.53|463.53|456.42|454.42|0
1643225100000|2022-01-26 19:25:00|464.41|462.41|473.5|471.5|479.01|477.01|464.31|462.31|0
1643225400000|2022-01-26 19:30:00|473.8|471.8|451.7|449.7|474.73|472.73|449.08|447.08|0
1643225700000|2022-01-26 19:35:00|453.11|451.11|470.15|468.15|476.55|474.55|446.66|444.66|0
1643226000000|2022-01-26 19:40:00|470.88|468.88|442.57|440.57|471.7|469.7|442.57|440.57|0
1643226300000|2022-01-26 19:45:00|441.26|439.26|420.05|418.05|441.26|439.26|417.79|415.79|0
1643226600000|2022-01-26 19:50:00|421.32|419.32|431.77|429.77|436.84|434.84|420.24|418.24|0
1643226900000|2022-01-26 19:55:00|430.48|428.48|432.06|430.06|432.46|430.46|424.06|422.06|0
1643227200000|2022-01-26 20:00:00|430.08|428.08|407.63|405.63|430.08|428.08|400.66|398.66|0
1643227500000|2022-01-26 20:05:00|406.86|404.86|388.08|386.08|406.86|404.86|388.08|386.08|0
1643227800000|2022-01-26 20:10:00|387.04|385.04|395.75|393.75|405.8|403.8|387.04|385.04|0
1643228100000|2022-01-26 20:15:00|395.85|393.85|389.67|387.67|402.53|400.53|388.17|386.17|0
1643228400000|2022-01-26 20:20:00|390.43|388.43|388.19|386.19|393.35|391.35|380.25|378.25|0
1643228700000|2022-01-26 20:25:00|388.47|386.47|410.75|408.75|410.84|408.84|384.16|382.16|0
1643229000000|2022-01-26 20:30:00|410.37|408.37|400.82|398.82|414.59|412.59|400.53|398.53|0
1643229300000|2022-01-26 20:35:00|401.29|399.29|403.19|401.19|409.02|407.02|392.87|390.87|0
1643229600000|2022-01-26 20:40:00|403|401|408.14|406.14|416.8|414.8|398.06|396.06|0
1643229900000|2022-01-26 20:45:00|408.53|406.53|405.27|403.27|418.05|416.05|399.84|397.84|0
1643230200000|2022-01-26 20:50:00|404.69|402.69|420.38|418.38|420.38|418.38|399.64|397.64|0
1643230500000|2022-01-26 20:55:00|418.35|416.35|412.18|410.18|422.61|420.61|407.01|405.01|0
1643230800000|2022-01-26 21:00:00|413.52|411.52|414.38|412.38|416.03|414.03|410.07|408.07|0
1643231100000|2022-01-26 21:05:00|414.29|412.29|409.94|407.94|417.76|415.76|407.85|405.85|0
1643231400000|2022-01-26 21:10:00|408.7|406.7|406.89|404.89|409.57|407.57|404.99|402.99|0
1643231700000|2022-01-26 21:15:00|409|406.4|410.53|407.93|411.49|408.89|406.33|403.73|0
1643232000000|2022-01-26 21:20:00|410.34|407.74|409.76|407.16|411.49|408.89|408.04|405.44|0
1643232300000|2022-01-26 21:25:00|410.14|407.54|411.58|408.98|412.35|409.75|408.99|406.39|0
1643232600000|2022-01-26 21:30:00|411.77|409.17|409.17|406.57|411.77|409.17|408.89|406.29|0
1643232900000|2022-01-26 21:35:00|409.27|406.67|407.74|405.14|409.27|406.67|405.16|402.56|0
1643233200000|2022-01-26 21:40:00|407.26|404.66|412.23|409.63|412.23|409.63|406.4|403.8|0
1643233500000|2022-01-26 21:45:00|412.33|409.73|414.05|411.45|416.17|413.57|410.89|408.29|0
1643233800000|2022-01-26 21:50:00|413.86|411.26|414.91|412.31|415.1|412.5|410.98|408.38|0
1643234100000|2022-01-26 21:55:00|415.01|412.41|414.33|411.73|416.16|413.56|413.75|411.15|0
1643234400000|2022-01-26 22:00:00|414.24|411.64|414.07|411.47|414.96|412.36|414.04|411.44|0
1643234700000|2022-01-26 22:05:00|414.04|411.44|414.73|412.13|414.73|412.13|413.95|411.35|0
1643235000000|2022-01-26 22:10:00|414.76|412.16|415.23|412.63|415.31|412.71|414.68|412.08|0
1643235300000|2022-01-26 22:15:00|415.29|412.69|416.38|413.78|416.52|413.92|415.26|412.66|0
1643235600000|2022-01-26 22:20:00|416.35|413.75|417.91|415.31|418.28|415.68|416.21|413.61|0
1643235900000|2022-01-26 22:25:00|418.08|415.48|417.38|414.78|418.62|416.02|417.29|414.69|0
1643236200000|2022-01-26 22:30:00|417.35|414.75|417.82|415.22|417.87|415.27|417.35|414.75|0
1643236500000|2022-01-26 22:35:00|417.56|414.96|419.79|417.19|419.91|417.31|417.56|414.96|0
1643236800000|2022-01-26 22:40:00|419.99|417.39|421.33|418.73|422.86|420.26|419.94|417.34|0
1643237100000|2022-01-26 22:45:00|421.22|418.62|419.46|416.86|421.53|418.93|419.43|416.83|0
1643237400000|2022-01-26 22:50:00|419.55|416.95|418.05|415.45|419.8|417.2|418.02|415.42|0
1643237700000|2022-01-26 22:55:00|418.08|415.48|418.91|416.31|418.91|416.31|416.98|414.38|0
1643238000000|2022-01-26 23:00:00|421.99|419.39|425.58|422.98|430.15|427.55|419.47|416.87|0
1643238300000|2022-01-26 23:05:00|425.47|422.87|433.18|430.58|433.38|430.78|424.21|421.61|0
1643238600000|2022-01-26 23:10:00|434.06|431.46|432.29|429.69|434.16|431.56|430.25|427.65|0
1643238900000|2022-01-26 23:15:00|432.78|430.18|429.55|426.95|433.86|431.26|427.7|425.1|0
1643239200000|2022-01-26 23:20:00|429.46|426.86|430.91|428.31|432.87|430.27|429.46|426.86|0
1643239500000|2022-01-26 23:25:00|431.01|428.41|432.38|429.78|433.56|430.96|429.25|426.65|0
1643239800000|2022-01-26 23:30:00|432.57|429.97|435.7|433.1|436.88|434.28|432.57|429.97|0
1643240100000|2022-01-26 23:35:00|435.51|432.91|433.74|431.14|436.39|433.79|433.54|430.94|0
1643240400000|2022-01-26 23:40:00|433.83|431.23|433.54|430.94|434.91|432.31|432.37|429.77|0
1643240700000|2022-01-26 23:45:00|434.12|431.52|434.51|431.91|435.79|433.19|433.73|431.13|0
1643241000000|2022-01-26 23:50:00|434.41|431.81|433.33|430.73|434.6|432|432.55|429.95|0
1643241300000|2022-01-26 23:55:00|433.03|430.43|435.09|432.49|435.68|433.08|432.74|430.14|0
1643241600000|2022-01-27 00:00:00|435.38|432.78|433.61|431.01|436.07|433.47|431.56|428.96|0
1643241900000|2022-01-27 00:05:00|433.12|430.52|429.01|426.41|433.71|431.11|428.23|425.63|0
1643242200000|2022-01-27 00:10:00|428.91|426.31|425.89|423.29|429.3|426.7|425.31|422.71|0
1643242500000|2022-01-27 00:15:00|425.7|423.1|422.78|420.18|425.89|423.29|422.39|419.79|0
1643242800000|2022-01-27 00:20:00|423.16|420.56|426.85|424.25|426.95|424.35|420.45|417.85|0
1643243100000|2022-01-27 00:25:00|426.66|424.06|422.86|420.26|427.72|425.12|421.99|419.39|0
1643243400000|2022-01-27 00:30:00|422.96|420.36|422.57|419.97|423.35|420.75|419.47|416.87|0
1643243700000|2022-01-27 00:35:00|423.15|420.55|421.1|418.5|423.34|420.74|420.33|417.73|0
1643244000000|2022-01-27 00:40:00|421.4|418.8|419.94|417.34|422.37|419.77|418.01|415.41|0
1643244300000|2022-01-27 00:45:00|419.84|417.24|419.06|416.46|421.39|418.79|418.29|415.69|0
1643244600000|2022-01-27 00:50:00|418.96|416.36|415.58|412.98|422.55|419.95|415.58|412.98|0
1643244900000|2022-01-27 00:55:00|414.81|412.21|410.97|408.37|416.55|413.95|410.2|407.6|0
1643245200000|2022-01-27 01:00:00|410.87|408.27|405.03|402.43|412.5|409.9|402.94|400.34|0
1643245500000|2022-01-27 01:05:00|404.84|402.24|397.62|395.02|405.98|403.38|395.73|393.13|0
1643245800000|2022-01-27 01:10:00|397.71|395.11|399.13|396.53|403.78|401.18|397.62|395.02|0
1643246100000|2022-01-27 01:15:00|399.32|396.72|393.61|391.01|401.12|398.52|387.16|384.56|0
1643246400000|2022-01-27 01:20:00|393.23|390.63|395|392.4|395.1|392.5|389.12|386.52|0
1643246700000|2022-01-27 01:25:00|394.91|392.31|394.35|391.75|397.82|395.22|393.6|391|0
1643247000000|2022-01-27 01:30:00|394.16|391.56|397.35|394.75|397.63|395.03|391.35|388.75|0
1643247300000|2022-01-27 01:35:00|397.16|394.56|393.86|391.26|399.23|396.63|393.86|391.26|0
1643247600000|2022-01-27 01:40:00|393.49|390.89|393.02|390.42|396.21|393.61|391.43|388.83|0
1643247900000|2022-01-27 01:45:00|393.29|390.69|390.39|387.79|393.58|390.98|389.46|386.86|0
1643248200000|2022-01-27 01:50:00|390.58|387.98|388.61|386.01|392.63|390.03|387.59|384.99|0
1643248500000|2022-01-27 01:55:00|388.89|386.29|385.83|383.23|388.89|386.29|381.46|378.86|0
1643248800000|2022-01-27 02:00:00|385.36|382.76|380.18|377.58|385.36|382.76|377.7|375.1|0
1643249100000|2022-01-27 02:05:00|379.72|377.12|373.85|371.25|381.38|378.78|373.85|371.25|0
1643249400000|2022-01-27 02:10:00|374.03|371.43|374.94|372.34|377.33|374.73|374.02|371.42|0
1643249700000|2022-01-27 02:15:00|375.12|372.52|374.11|371.51|376.22|373.62|373.84|371.24|0
1643250000000|2022-01-27 02:20:00|374.57|371.97|376.21|373.61|376.58|373.98|373.83|371.23|0
1643250300000|2022-01-27 02:25:00|376.3|373.7|373.6|371|376.58|373.98|370.72|368.12|0
1643250600000|2022-01-27 02:30:00|373.41|370.81|372.95|370.35|375.42|372.82|372.13|369.53|0
1643250900000|2022-01-27 02:35:00|372.68|370.08|382.2|379.6|382.2|379.6|372.5|369.9|0
1643251200000|2022-01-27 02:40:00|381.65|379.05|381.09|378.49|383.86|381.26|380.72|378.12|0
1643251500000|2022-01-27 02:45:00|382.01|379.41|383.18|380.58|386.44|383.84|381.91|379.31|0
1643251800000|2022-01-27 02:50:00|383.36|380.76|382.06|379.46|384.1|381.5|380.96|378.36|0
1643252100000|2022-01-27 02:55:00|381.69|379.09|378.56|375.96|381.97|379.37|377.64|375.04|0
1643252400000|2022-01-27 03:00:00|378.64|376.04|374.42|371.82|380.12|377.52|373.96|371.36|0
1643252700000|2022-01-27 03:05:00|374.33|371.73|377.99|375.39|378.18|375.58|373.23|370.63|0
1643253000000|2022-01-27 03:10:00|378.45|375.85|375.78|373.18|378.45|375.85|375.6|373|0
1643253300000|2022-01-27 03:15:00|375.87|373.27|381.11|378.51|381.11|378.51|375.05|372.45|0
1643253600000|2022-01-27 03:20:00|380.74|378.14|380.61|378.01|383.6|381|380.27|377.67|0
1643253900000|2022-01-27 03:25:00|379.97|377.37|379.87|377.27|380.7|378.1|378.68|376.08|0
1643254200000|2022-01-27 03:30:00|379.96|377.36|381.15|378.55|383.46|380.86|379.04|376.44|0
1643254500000|2022-01-27 03:35:00|381.33|378.73|374.9|372.3|381.33|378.73|373.99|371.39|0
1643254800000|2022-01-27 03:40:00|374.81|372.21|367.13|364.53|375|372.4|363.91|361.31|0
1643255100000|2022-01-27 03:45:00|367.85|365.25|366.76|364.16|368.39|365.79|363.16|360.56|0
1643255400000|2022-01-27 03:50:00|366.49|363.89|367.74|365.14|369.47|366.87|366.22|363.62|0
1643255700000|2022-01-27 03:55:00|367.84|365.24|368.82|366.22|369.64|367.04|364.59|361.99|0
1643256000000|2022-01-27 04:00:00|368.92|366.32|367.64|365.04|370.36|367.76|367.1|364.5|0
1643256300000|2022-01-27 04:05:00|367.91|365.31|368.27|365.67|369.27|366.67|366.74|364.14|0
1643256600000|2022-01-27 04:10:00|368.18|365.58|368.8|366.2|369.81|367.21|366.55|363.95|0
1643256900000|2022-01-27 04:15:00|369.26|366.66|373.41|370.81|373.59|370.99|367.45|364.85|0
1643257200000|2022-01-27 04:20:00|372.95|370.35|373.59|370.99|374.04|371.44|371.68|369.08|0
1643257500000|2022-01-27 04:25:00|373.13|370.53|375.76|373.16|376.58|373.98|372.31|369.71|0
1643257800000|2022-01-27 04:30:00|375.85|373.25|378.31|375.71|378.95|376.35|375.12|372.52|0
1643258100000|2022-01-27 04:35:00|377.95|375.35|377.94|375.34|378.86|376.26|376.85|374.25|0
1643258400000|2022-01-27 04:40:00|377.76|375.16|373.68|371.08|378.12|375.52|373.05|370.45|0
1643258700000|2022-01-27 04:45:00|373.96|371.36|373.5|370.9|375.05|372.45|373.14|370.54|0
1643259000000|2022-01-27 04:50:00|373.68|371.08|374.58|371.98|375.96|373.36|373.49|370.89|0
1643259300000|2022-01-27 04:55:00|374.68|372.08|375.31|372.71|376.41|373.81|374.49|371.89|0
1643259600000|2022-01-27 05:00:00|375.67|373.07|382.18|379.58|382.27|379.67|375.4|372.8|0
1643259900000|2022-01-27 05:05:00|382.27|379.67|378.77|376.17|382.91|380.31|378.59|375.99|0
1643260200000|2022-01-27 05:10:00|379.05|376.45|375.2|372.6|379.23|376.63|374.93|372.33|0
1643260500000|2022-01-27 05:15:00|375.02|372.42|369.19|366.59|375.29|372.69|368.65|366.05|0
1643260800000|2022-01-27 05:20:00|368.83|366.23|369.91|367.31|371.37|368.77|368.47|365.87|0
1643261100000|2022-01-27 05:25:00|370.28|367.68|372.36|369.76|373.27|370.67|369.37|366.77|0
1643261400000|2022-01-27 05:30:00|372.27|369.67|378.56|375.96|379.48|376.88|371.99|369.39|0
1643261700000|2022-01-27 05:35:00|378.74|376.14|379.1|376.5|380.58|377.98|377.73|375.13|0
1643262000000|2022-01-27 05:40:00|379.38|376.78|380.11|377.51|380.75|378.15|376.45|373.85|0
1643262300000|2022-01-27 05:45:00|380.2|377.6|379.27|376.67|380.2|377.6|377.26|374.66|0
1643262600000|2022-01-27 05:50:00|379.46|376.86|377.53|374.93|380.1|377.5|375.89|373.29|0
1643262900000|2022-01-27 05:55:00|377.8|375.2|378.16|375.56|379.45|376.85|375.97|373.37|0
1643263200000|2022-01-27 06:00:00|377.16|374.56|376.87|374.27|380.64|378.04|376.24|373.64|0
1643263500000|2022-01-27 06:05:00|376.97|374.37|382.01|379.41|382.37|379.77|375.51|372.91|0
1643263800000|2022-01-27 06:10:00|382.1|379.5|384.21|381.61|386.53|383.93|382.1|379.5|0
1643264100000|2022-01-27 06:15:00|384.58|381.98|380.37|377.77|384.58|381.98|379.55|376.95|0
1643264400000|2022-01-27 06:20:00|380.28|377.68|376.79|374.19|381.29|378.69|376.69|374.09|0
1643264700000|2022-01-27 06:25:00|377.06|374.46|374.59|371.99|378.43|375.83|373.68|371.08|0
1643265000000|2022-01-27 06:30:00|374.67|372.07|371.93|369.33|374.95|372.35|371.03|368.43|0
1643265300000|2022-01-27 06:35:00|372.03|369.43|372.75|370.15|375.31|372.71|370.3|367.7|0
1643265600000|2022-01-27 06:40:00|372.11|369.51|373.7|371.1|374.57|371.97|371.88|369.28|0
1643265900000|2022-01-27 06:45:00|373.34|370.74|366.81|364.21|373.43|370.83|366.72|364.12|0
1643266200000|2022-01-27 06:50:00|366.54|363.94|373.79|371.19|373.79|371.19|366.54|363.94|0
1643266500000|2022-01-27 06:55:00|373.87|371.27|375.42|372.82|376.88|374.28|373.24|370.64|0
1643266800000|2022-01-27 07:00:00|376.97|374.37|380.93|378.33|380.93|378.33|375.87|373.27|0
1643267100000|2022-01-27 07:05:00|380.84|378.24|377.28|374.68|382.99|380.39|377.28|374.68|0
1643267400000|2022-01-27 07:10:00|377.74|375.14|383.53|380.93|387.23|384.63|377.01|374.41|0
1643267700000|2022-01-27 07:15:00|383.99|381.39|386.76|384.16|388.16|385.56|383.99|381.39|0
1643268000000|2022-01-27 07:20:00|387.04|384.44|385.09|382.49|388.71|386.11|385.09|382.49|0
1643268300000|2022-01-27 07:25:00|385|382.4|386.66|384.06|389.45|386.85|383.89|381.29|0
1643268600000|2022-01-27 07:30:00|385.36|382.76|387.58|384.98|391.3|388.7|385.36|382.76|0
1643268900000|2022-01-27 07:35:00|387.39|384.79|388.96|386.36|390.55|387.95|387.21|384.61|0
1643269200000|2022-01-27 07:40:00|389.52|386.92|392.78|390.18|393.24|390.64|389.06|386.46|0
1643269500000|2022-01-27 07:45:00|393.15|390.55|388.99|386.39|393.9|391.3|384.09|381.49|0
1643269800000|2022-01-27 07:50:00|389.73|387.13|392.34|389.74|392.71|390.11|388.43|385.83|0
1643270100000|2022-01-27 07:55:00|392.61|390.01|385.81|383.21|392.9|390.3|385.07|382.47|0
1643270400000|2022-01-27 08:00:00|386.37|383.77|391.02|388.42|391.3|388.7|385.9|383.3|0
1643270700000|2022-01-27 08:05:00|390.91|388.91|389.97|387.97|393.61|391.61|387.27|385.27|0
1643271000000|2022-01-27 08:10:00|389.12|387.12|396.41|394.41|397.07|395.07|386.61|384.61|0
1643271300000|2022-01-27 08:15:00|396.89|394.89|401.3|399.3|402.54|400.54|394.63|392.63|0
1643271600000|2022-01-27 08:20:00|401.97|399.97|397.82|395.82|404.05|402.05|397.25|395.25|0
1643271900000|2022-01-27 08:25:00|398|396|395.56|393.56|398.75|396.75|394.71|392.71|0
1643272200000|2022-01-27 08:30:00|396.58|394.58|396.3|394.3|397.24|395.24|392.37|390.37|0
1643272500000|2022-01-27 08:35:00|396.11|394.11|396.48|394.48|400.25|398.25|395.55|393.55|0
1643272800000|2022-01-27 08:40:00|396.11|394.11|400.24|398.24|400.81|398.81|396.11|394.11|0
1643273100000|2022-01-27 08:45:00|400.05|398.05|402.12|400.12|406.29|404.29|398.73|396.73|0
1643273400000|2022-01-27 08:50:00|401.93|399.93|402.71|400.71|404.69|402.69|399.86|397.86|0
1643273700000|2022-01-27 08:55:00|402.52|400.52|406.14|404.14|406.71|404.71|402.52|400.52|0
1643274000000|2022-01-27 09:00:00|405.95|403.95|409.51|407.51|414.01|412.01|402.7|400.7|0
1643274300000|2022-01-27 09:05:00|409.7|407.7|402.64|400.64|409.7|407.7|402.16|400.16|0
1643274600000|2022-01-27 09:10:00|402.36|400.36|407.42|405.42|409.15|407.15|400.83|398.83|0
1643274900000|2022-01-27 09:15:00|408.09|406.09|409.24|407.24|410.11|408.11|405.02|403.02|0
1643275200000|2022-01-27 09:20:00|408.66|406.66|414.34|412.34|414.34|412.34|405.59|403.59|0
1643275500000|2022-01-27 09:25:00|414.05|412.05|414.91|412.91|417.72|415.72|412.51|410.51|0
1643275800000|2022-01-27 09:30:00|415.01|413.01|409.99|407.99|415.21|413.21|409.99|407.99|0
1643276100000|2022-01-27 09:35:00|410.19|408.19|411.04|409.04|412.4|410.4|409.12|407.12|0
1643276400000|2022-01-27 09:40:00|410.95|408.95|416.74|414.74|417.51|415.51|409.99|407.99|0
1643276700000|2022-01-27 09:45:00|416.83|414.83|418.28|416.28|420.03|418.03|415.19|413.19|0
1643277000000|2022-01-27 09:50:00|418.09|416.09|420.22|418.22|422.55|420.55|417.31|415.31|0
1643277300000|2022-01-27 09:55:00|419.92|417.92|419.24|417.24|422.16|420.16|418.56|416.56|0
1643277600000|2022-01-27 10:00:00|418.85|416.85|423.61|421.61|424|422|417.88|415.88|0
1643277900000|2022-01-27 10:05:00|423.13|421.13|421.18|419.18|425.08|423.08|421.18|419.18|0
1643278200000|2022-01-27 10:10:00|421.37|419.37|415.35|413.35|422.54|420.54|414.48|412.48|0
1643278500000|2022-01-27 10:15:00|415.44|413.44|412.45|410.45|417.67|415.67|412.35|410.35|0
1643278800000|2022-01-27 10:20:00|412.64|410.64|417.08|415.08|417.28|415.28|412.06|410.06|0
1643279100000|2022-01-27 10:25:00|417.28|415.28|417.06|415.06|419.99|417.99|416.01|414.01|0
1643279400000|2022-01-27 10:30:00|417.16|415.16|416.67|414.67|417.45|415.45|413.68|411.68|0
1643279700000|2022-01-27 10:35:00|416.58|414.58|417.64|415.64|418.22|416.22|415.12|413.12|0
1643280000000|2022-01-27 10:40:00|417.74|415.74|413.37|411.37|417.93|415.93|412.11|410.11|0
1643280300000|2022-01-27 10:45:00|413.56|411.56|409.21|407.21|416.18|414.18|409.21|407.21|0
1643280600000|2022-01-27 10:50:00|409.4|407.4|402.86|400.86|409.79|407.79|402.29|400.29|0
1643280900000|2022-01-27 10:55:00|402.96|400.96|400.84|398.84|403.05|401.05|397.89|395.89|0
1643281200000|2022-01-27 11:00:00|401.14|399.14|407.46|405.46|408.62|406.62|400.94|398.94|0
1643281500000|2022-01-27 11:05:00|407.85|405.85|407.07|405.07|410.54|408.54|406.78|404.78|0
1643281800000|2022-01-27 11:10:00|407.26|405.26|412.08|410.08|412.27|410.27|407.07|405.07|0
1643282100000|2022-01-27 11:15:00|412.17|410.17|410.92|408.92|414.6|412.6|410.72|408.72|0
1643282400000|2022-01-27 11:20:00|410.72|408.72|410.72|408.72|411|409|407.73|405.73|0
1643282700000|2022-01-27 11:25:00|411.2|409.2|417.69|415.69|418.75|416.75|411|409|0
1643283000000|2022-01-27 11:30:00|417.59|415.59|416.13|414.13|418.66|416.66|414.77|412.77|0
1643283300000|2022-01-27 11:35:00|416.03|414.03|410.51|408.51|418.26|416.26|409.83|407.83|0
1643283600000|2022-01-27 11:40:00|410.7|408.7|412.53|410.53|414.47|412.47|410.31|408.31|0
1643283900000|2022-01-27 11:45:00|412.24|410.24|413.3|411.3|414.37|412.37|408.09|406.09|0
1643284200000|2022-01-27 11:50:00|413.2|411.2|416.78|414.78|418.73|416.73|413.1|411.1|0
1643284500000|2022-01-27 11:55:00|416.69|414.69|420.48|418.48|421.26|419.26|413.87|411.87|0
1643284800000|2022-01-27 12:00:00|420.97|418.97|418.82|416.82|421.75|419.75|417.07|415.07|0
1643285100000|2022-01-27 12:05:00|419.4|417.4|418.42|416.42|419.4|417.4|415.02|413.02|0
1643285400000|2022-01-27 12:10:00|418.32|416.32|424.66|422.66|426.04|424.04|418.03|416.03|0
1643285700000|2022-01-27 12:15:00|424.56|422.56|415.3|413.3|426.43|424.43|415.3|413.3|0
1643286000000|2022-01-27 12:20:00|415.11|413.11|409.01|407.01|417.05|415.05|409.01|407.01|0
1643286300000|2022-01-27 12:25:00|409.11|407.11|412.77|410.77|414.91|412.91|409.11|407.11|0
1643286600000|2022-01-27 12:30:00|412.19|410.19|406.02|404.02|415.29|413.29|405.73|403.73|0
1643286900000|2022-01-27 12:35:00|406.3|404.3|411.02|409.02|414.41|412.41|405.83|403.83|0
1643287200000|2022-01-27 12:40:00|410.92|408.92|410.44|408.44|413.54|411.54|409.76|407.76|0
1643287500000|2022-01-27 12:45:00|410.15|408.15|417.02|415.02|417.89|415.89|410.15|408.15|0
1643287800000|2022-01-27 12:50:00|416.24|414.24|424.43|422.43|426.19|424.19|415.36|413.36|0
1643288100000|2022-01-27 12:55:00|423.93|421.93|421.58|419.58|426.19|424.19|421.1|419.1|0
1643288400000|2022-01-27 13:00:00|422.36|420.36|422.16|420.16|427.55|425.55|420.32|418.32|0
1643288700000|2022-01-27 13:05:00|422.26|420.26|430.89|428.89|430.89|428.89|422.26|420.26|0
1643289000000|2022-01-27 13:10:00|431.09|429.09|427.53|425.53|432.48|430.48|426.55|424.55|0
1643289300000|2022-01-27 13:15:00|426.94|424.94|430.67|428.67|430.86|428.86|425.17|423.17|0
1643289600000|2022-01-27 13:20:00|430.86|428.86|431.84|429.84|431.84|429.84|425.76|423.76|0
1643289900000|2022-01-27 13:25:00|432.04|430.04|430.36|428.36|435|433|427.61|425.61|0
1643290200000|2022-01-27 13:30:00|430.85|428.85|427.31|425.31|433.31|431.31|426.14|424.14|0
1643290500000|2022-01-27 13:35:00|427.12|425.12|427.31|425.31|428.68|426.68|423.39|421.39|0
1643290800000|2022-01-27 13:40:00|427.2|425.2|429.95|427.95|431.53|429.53|426.13|424.13|0
1643291100000|2022-01-27 13:45:00|429.66|427.66|435.37|433.37|435.57|433.57|429.65|427.65|0
1643291400000|2022-01-27 13:50:00|434.58|432.58|439.52|437.52|439.52|437.52|433.99|431.99|0
1643291700000|2022-01-27 13:55:00|439.32|437.32|440.6|438.6|441|439|438.33|436.33|0
1643292000000|2022-01-27 14:00:00|440.31|438.31|442.25|440.25|444.95|442.95|439.12|437.12|0
1643292300000|2022-01-27 14:05:00|442.05|440.05|441.05|439.05|443.64|441.64|439.26|437.26|0
1643292600000|2022-01-27 14:10:00|440.45|438.45|445.83|443.83|445.83|443.83|440.45|438.45|0
1643292900000|2022-01-27 14:15:00|446.23|444.23|444.02|442.02|446.82|444.82|443.52|441.52|0
1643293200000|2022-01-27 14:20:00|444.22|442.22|441.03|439.03|444.82|442.82|439.44|437.44|0
1643293500000|2022-01-27 14:25:00|441.72|439.72|448.21|446.21|448.81|446.81|441.72|439.72|0
1643293800000|2022-01-27 14:30:00|449.21|447.21|445.01|443.01|455.44|453.44|444.01|442.01|0
1643294100000|2022-01-27 14:35:00|445.41|443.41|444.8|442.8|447.8|445.8|440.22|438.22|0
1643294400000|2022-01-27 14:40:00|443.81|441.81|461.89|459.89|462.5|460.5|443.81|441.81|0
1643294700000|2022-01-27 14:45:00|462.29|460.29|468.7|466.7|471.03|469.03|456.19|454.19|0
1643295000000|2022-01-27 14:50:00|468.9|466.9|471.96|469.96|472.98|470.98|466.66|464.66|0
1643295300000|2022-01-27 14:55:00|469.71|467.71|465.23|463.23|469.71|467.71|456.51|454.51|0
1643295600000|2022-01-27 15:00:00|465.63|463.63|467.05|465.05|467.46|465.46|451.07|449.07|0
1643295900000|2022-01-27 15:05:00|467.87|465.87|470.52|468.52|474.2|472.2|463.59|461.59|0
1643296200000|2022-01-27 15:10:00|470.41|468.41|472.96|470.96|475.22|473.22|465.83|463.83|0
1643296500000|2022-01-27 15:15:00|471.84|469.84|465.41|463.41|474.19|472.19|463.88|461.88|0
1643296800000|2022-01-27 15:20:00|466.02|464.02|458.91|456.91|468.15|466.15|458.91|456.91|0
1643297100000|2022-01-27 15:25:00|458.1|456.1|444.67|442.67|460.33|458.33|444.67|442.67|0
1643297400000|2022-01-27 15:30:00|443.48|441.48|442.57|440.57|447.66|445.66|437.52|435.52|0
1643297700000|2022-01-27 15:35:00|442.48|440.48|433.06|431.06|444.59|442.59|431.79|429.79|0
1643298000000|2022-01-27 15:40:00|433.17|431.17|447.25|445.25|448.05|446.05|432.97|430.97|0
1643298300000|2022-01-27 15:45:00|447.45|445.45|442.94|440.94|449.24|447.24|439.36|437.36|0
1643298600000|2022-01-27 15:50:00|443.03|441.03|444.93|442.93|447.73|445.73|440.94|438.94|0
1643298900000|2022-01-27 15:55:00|445.33|443.33|456.96|454.96|457.97|455.97|444.62|442.62|0
1643299200000|2022-01-27 16:00:00|456.86|454.86|462.14|460.14|466.25|464.25|456.86|454.86|0
1643299500000|2022-01-27 16:05:00|461.33|459.33|451.63|449.63|463.87|461.87|451.23|449.23|0
1643299800000|2022-01-27 16:10:00|452.73|450.73|460.51|458.51|463.15|461.15|452.73|450.73|0
1643300100000|2022-01-27 16:15:00|461.12|459.12|450.71|448.71|461.12|459.12|445.9|443.9|0
1643300400000|2022-01-27 16:20:00|449.6|447.6|448.1|446.1|454.93|452.93|446.5|444.5|0
1643300700000|2022-01-27 16:25:00|448.19|446.19|444.53|442.53|448.9|446.9|439.71|437.71|0
1643301000000|2022-01-27 16:30:00|444.93|442.93|456.55|454.55|456.55|454.55|443.74|441.74|0
1643301300000|2022-01-27 16:35:00|456.14|454.14|454.23|452.23|460.38|458.38|452.72|450.72|0
1643301600000|2022-01-27 16:40:00|453.93|451.93|455.73|453.73|461.58|459.58|453.92|451.92|0
1643301900000|2022-01-27 16:45:00|455.93|453.93|454.01|452.01|459.36|457.36|452.71|450.71|0
1643302200000|2022-01-27 16:50:00|454.12|452.12|455.72|453.72|456.93|454.93|450.3|448.3|0
1643302500000|2022-01-27 16:55:00|456.53|454.53|455.31|453.31|456.73|454.73|452.3|450.3|0
1643302800000|2022-01-27 17:00:00|453.71|451.71|453.8|451.8|454.81|452.81|447.49|445.49|0
1643303100000|2022-01-27 17:05:00|453.6|451.6|441.71|439.71|453.6|451.6|439.32|437.32|0
1643303400000|2022-01-27 17:10:00|442.7|440.7|437.73|435.73|442.7|440.7|434.76|432.76|0
1643303700000|2022-01-27 17:15:00|438.33|436.33|431.24|429.24|439.61|437.61|427.41|425.41|0
1643304000000|2022-01-27 17:20:00|430.26|428.26|427.79|425.79|431.24|429.24|424.77|422.77|0
1643304300000|2022-01-27 17:25:00|428.97|426.97|427.2|425.2|432.1|430.1|424.08|422.08|0
1643304600000|2022-01-27 17:30:00|426.32|424.32|420.18|418.18|429.74|427.74|419.41|417.41|0
1643304900000|2022-01-27 17:35:00|419.99|417.99|416.5|414.5|421.35|419.35|413.11|411.11|0
1643305200000|2022-01-27 17:40:00|416.11|414.11|416.39|414.39|419.79|417.79|413.98|411.98|0
1643305500000|2022-01-27 17:45:00|416.11|414.11|409.89|407.89|416.3|414.3|406.27|404.27|0
1643305800000|2022-01-27 17:50:00|410.27|408.27|415.34|413.34|417.09|415.09|410.27|408.27|0
1643306100000|2022-01-27 17:55:00|415.73|413.73|417.65|415.65|423.57|421.57|415.15|413.15|0
1643306400000|2022-01-27 18:00:00|416.88|414.88|408.39|406.39|421.14|419.14|407.91|405.91|0
1643306700000|2022-01-27 18:05:00|407.82|405.82|405.64|403.64|409.25|407.25|398.89|396.89|0
1643307000000|2022-01-27 18:10:00|405.83|403.83|403.34|401.34|405.83|403.83|400.11|398.11|0
1643307300000|2022-01-27 18:15:00|403.15|401.15|398.77|396.77|409.84|407.84|398.39|396.39|0
1643307600000|2022-01-27 18:20:00|398.58|396.58|390.64|388.64|399.72|397.72|389.13|387.13|0
1643307900000|2022-01-27 18:25:00|389.7|387.7|388.94|386.94|394.97|392.97|388.19|386.19|0
1643308200000|2022-01-27 18:30:00|389.31|387.31|394.86|392.86|396.95|394.95|388.75|386.75|0
1643308500000|2022-01-27 18:35:00|396.29|394.29|390.06|388.06|401.5|399.5|389.96|387.96|0
1643308800000|2022-01-27 18:40:00|390.81|388.81|392.78|390.78|398.26|396.26|387.99|385.99|0
1643309100000|2022-01-27 18:45:00|393.34|391.34|399.02|397.02|399.68|397.68|391.37|389.37|0
1643309400000|2022-01-27 18:50:00|398.54|396.54|392.95|390.95|400.15|398.15|391.36|389.36|0
1643309700000|2022-01-27 18:55:00|393.52|391.52|402.53|400.53|405.96|403.96|392.3|390.3|0
1643310000000|2022-01-27 19:00:00|402.15|400.15|411.12|409.12|414.22|412.22|401.09|399.09|0
1643310300000|2022-01-27 19:05:00|411.31|409.31|411.01|409.01|417.71|415.71|405.91|403.91|0
1643310600000|2022-01-27 19:10:00|409.95|407.95|407.64|405.64|413.91|411.91|407.06|405.06|0
1643310900000|2022-01-27 19:15:00|407.92|405.92|401.3|399.3|408.5|406.5|398.63|396.63|0
1643311200000|2022-01-27 19:20:00|401.68|399.68|392.34|390.34|401.68|399.68|391.21|389.21|0
1643311500000|2022-01-27 19:25:00|391.21|389.21|393.39|391.39|396.51|394.51|390.45|388.45|0
1643311800000|2022-01-27 19:30:00|393.2|391.2|388.96|386.96|398.4|396.4|386.43|384.43|0
1643312100000|2022-01-27 19:35:00|389.24|387.24|395.83|393.83|397.54|395.54|388.96|386.96|0
1643312400000|2022-01-27 19:40:00|394.78|392.78|402.87|400.87|405.36|403.36|394.78|392.78|0
1643312700000|2022-01-27 19:45:00|402.48|400.48|402.86|400.86|409.19|407.19|400|398|0
1643313000000|2022-01-27 19:50:00|401.33|399.33|392.21|390.21|402.1|400.1|390.89|388.89|0
1643313300000|2022-01-27 19:55:00|391.65|389.65|394.29|392.29|397.51|395.51|387.5|385.5|0
1643313600000|2022-01-27 20:00:00|395.05|393.05|400.74|398.74|405.81|403.81|395.05|393.05|0
1643313900000|2022-01-27 20:05:00|400.55|398.55|396.45|394.45|406.67|404.67|395.98|393.98|0
1643314200000|2022-01-27 20:10:00|396.74|394.74|387.17|385.17|398.16|396.16|386.16|384.16|0
1643314500000|2022-01-27 20:15:00|388.27|386.27|390.9|388.9|392.22|390.22|382.45|380.45|0
1643314800000|2022-01-27 20:20:00|391.66|389.66|392.79|390.79|396.39|394.39|385.07|383.07|0
1643315100000|2022-01-27 20:25:00|391.46|389.46|397.71|395.71|401.04|399.04|391.08|389.08|0
1643315400000|2022-01-27 20:30:00|398.09|396.09|396.85|394.85|404.77|402.77|396.37|394.37|0
1643315700000|2022-01-27 20:35:00|397.7|395.7|394.05|392.05|400.65|398.65|391.21|389.21|0
1643316000000|2022-01-27 20:40:00|393.86|391.86|404.34|402.34|409.93|407.93|392.34|390.34|0
1643316300000|2022-01-27 20:45:00|405.3|403.3|403.45|401.45|415.61|413.61|398.76|396.76|0
1643316600000|2022-01-27 20:50:00|404.12|402.12|398.56|396.56|404.12|402.12|397.42|395.42|0
1643316900000|2022-01-27 20:55:00|399.13|397.13|394.17|392.17|401.62|399.62|393.6|391.6|0
1643317200000|2022-01-27 21:00:00|393.6|391.6|392.84|390.84|396.08|394.08|390.75|388.75|0
1643317500000|2022-01-27 21:05:00|394.55|392.55|398.37|396.37|400.46|398.46|393.6|391.6|0
1643317800000|2022-01-27 21:10:00|398.18|396.18|396.22|394.22|400.86|398.86|393.02|391.02|0
1643318100000|2022-01-27 21:15:00|397.77|395.17|399.98|397.38|399.98|397.38|396.33|393.73|0
1643318400000|2022-01-27 21:20:00|400.17|397.57|394.5|391.9|400.55|397.95|394.5|391.9|0
1643318700000|2022-01-27 21:25:00|394.98|392.38|396.03|393.43|397.76|395.16|394.78|392.18|0
1643319000000|2022-01-27 21:30:00|396.22|393.62|403.24|400.64|409.35|406.75|391.15|388.55|0
1643319300000|2022-01-27 21:35:00|404.11|401.51|405.55|402.95|405.55|402.95|401.21|398.61|0
1643319600000|2022-01-27 21:40:00|406.24|403.64|408.75|406.15|410.31|407.71|403.81|401.21|0
1643319900000|2022-01-27 21:45:00|408.36|405.76|409.33|406.73|412.06|409.46|408.07|405.47|0
1643320200000|2022-01-27 21:50:00|409.03|406.43|408.83|406.23|410.97|408.37|406.9|404.3|0
1643320500000|2022-01-27 21:55:00|409.22|406.62|412.33|409.73|412.53|409.93|409.03|406.43|0
1643320800000|2022-01-27 22:00:00|412|409.4|418.75|416.15|419.29|416.69|411.88|409.28|0
1643321100000|2022-01-27 22:05:00|418.61|416.01|419.75|417.15|421.45|418.85|417.51|414.91|0
1643321400000|2022-01-27 22:10:00|419.64|417.04|416.44|413.84|419.64|417.04|416.16|413.56|0
1643321700000|2022-01-27 22:15:00|416.07|413.47|417.31|414.71|417.89|415.29|414.5|411.9|0
1643322000000|2022-01-27 22:20:00|417.74|415.14|414.84|412.24|418.2|415.6|414.15|411.55|0
1643322300000|2022-01-27 22:25:00|414.75|412.15|411.97|409.37|414.75|412.15|411.97|409.37|0
1643322600000|2022-01-27 22:30:00|410.92|408.32|410.75|408.15|412.08|409.48|409.81|407.21|0
1643322900000|2022-01-27 22:35:00|410.35|407.75|410.63|408.03|412.27|409.67|409.78|407.18|0
1643323200000|2022-01-27 22:40:00|410.62|408.02|411.66|409.06|412.29|409.69|410.11|407.51|0
1643323500000|2022-01-27 22:45:00|411.69|409.09|414.59|411.99|414.7|412.1|411.69|409.09|0
1643323800000|2022-01-27 22:50:00|414.64|412.04|415.86|413.26|416.37|413.77|413.73|411.13|0
1643324100000|2022-01-27 22:55:00|415.85|413.25|416.82|414.22|417.08|414.48|415.75|413.15|0
1643324400000|2022-01-27 23:00:00|417.43|414.83|415.38|412.78|419.29|416.69|413.91|411.31|0
1643324700000|2022-01-27 23:05:00|415.47|412.87|417.91|415.31|419.87|417.27|415.38|412.78|0
1643325000000|2022-01-27 23:10:00|418.5|415.9|419.28|416.68|420.46|417.86|417.91|415.31|0
1643325300000|2022-01-27 23:15:00|419.18|416.58|411.46|408.86|419.18|416.58|411.46|408.86|0
1643325600000|2022-01-27 23:20:00|412.44|409.84|416.72|414.12|417.51|414.91|411.66|409.06|0
1643325900000|2022-01-27 23:25:00|417.21|414.61|416.62|414.02|419.66|417.06|416.33|413.73|0
1643326200000|2022-01-27 23:30:00|416.72|414.12|413.78|411.18|417.7|415.1|413.78|411.18|0
1643326500000|2022-01-27 23:35:00|413.49|410.89|415.82|413.22|416.51|413.91|413.39|410.79|0
1643326800000|2022-01-27 23:40:00|415.73|413.13|412.6|410|416.12|413.52|411.83|409.23|0
1643327100000|2022-01-27 23:45:00|413.09|410.49|412.21|409.61|415.33|412.73|412.01|409.41|0
1643327400000|2022-01-27 23:50:00|412.01|409.41|412.4|409.8|412.79|410.19|409.87|407.27|0
1643327700000|2022-01-27 23:55:00|412.49|409.89|406.37|403.77|412.69|410.09|406.18|403.58|0
1643328000000|2022-01-28 00:00:00|405.6|403|407.04|404.44|407.82|405.22|402.31|399.71|0
1643328300000|2022-01-28 00:05:00|407.14|404.54|402.79|400.19|408.01|405.41|402.79|400.19|0
1643328600000|2022-01-28 00:10:00|402.89|400.29|410.43|407.83|410.43|407.83|402.89|400.29|0
1643328900000|2022-01-28 00:15:00|410.04|407.44|405.87|403.27|411.21|408.61|405|402.4|0
1643329200000|2022-01-28 00:20:00|406.06|403.46|406.15|403.55|406.74|404.14|403.74|401.14|0
1643329500000|2022-01-28 00:25:00|405.67|403.07|403.73|401.13|408.09|405.49|403.73|401.13|0
1643329800000|2022-01-28 00:30:00|404.69|402.09|398.72|396.12|404.8|402.2|396.51|393.91|0
1643330100000|2022-01-28 00:35:00|398.52|395.92|399.96|397.36|401.31|398.71|398.52|395.92|0
1643330400000|2022-01-28 00:40:00|399.58|396.98|397.94|395.34|399.58|396.98|396.12|393.52|0
1643330700000|2022-01-28 00:45:00|398.04|395.44|401.69|399.09|402.84|400.24|395.73|393.13|0
1643331000000|2022-01-28 00:50:00|401.88|399.28|406.12|403.52|406.6|404|400.91|398.31|0
1643331300000|2022-01-28 00:55:00|405.74|403.14|409.03|406.43|411.94|409.34|405.74|403.14|0
1643331600000|2022-01-28 01:00:00|409.12|406.52|413.59|410.99|414.96|412.36|408.44|405.84|0
1643331900000|2022-01-28 01:05:00|413.3|410.7|409.5|406.9|415.64|413.04|409.5|406.9|0
1643332200000|2022-01-28 01:10:00|409.6|407|408.43|405.83|412.51|409.91|408.43|405.83|0
1643332500000|2022-01-28 01:15:00|408.62|406.02|411.34|408.74|411.62|409.02|407.55|404.95|0
1643332800000|2022-01-28 01:20:00|411.43|408.83|410.75|408.15|414.45|411.85|410.65|408.05|0
1643333100000|2022-01-28 01:25:00|410.84|408.24|413.86|411.26|414.84|412.24|410.75|408.15|0
1643333400000|2022-01-28 01:30:00|414.34|411.74|406.95|404.35|414.34|411.74|406.66|404.06|0
1643333700000|2022-01-28 01:35:00|407.14|404.54|406.94|404.34|408.98|406.38|405.88|403.28|0
1643334000000|2022-01-28 01:40:00|406.08|403.48|409.56|406.96|410.63|408.03|404.72|402.12|0
1643334300000|2022-01-28 01:45:00|409.65|407.05|404.22|401.62|411.6|409|403.55|400.95|0
1643334600000|2022-01-28 01:50:00|404.71|402.11|403.35|400.75|406.45|403.85|402.77|400.17|0
1643334900000|2022-01-28 01:55:00|403.93|401.33|408.47|405.87|409.55|406.95|403.93|401.33|0
1643335200000|2022-01-28 02:00:00|408.67|406.07|409.15|406.55|411|408.4|406.44|403.84|0
1643335500000|2022-01-28 02:05:00|409.44|406.84|409.04|406.44|409.92|407.32|408.08|405.48|0
1643335800000|2022-01-28 02:10:00|409.24|406.64|407.29|404.69|411.09|408.49|406.71|404.11|0
1643336100000|2022-01-28 02:15:00|407.68|405.08|405.45|402.85|408.45|405.85|405.45|402.85|0
1643336400000|2022-01-28 02:20:00|405.55|402.95|410.3|407.7|411.27|408.67|405.55|402.95|0
1643336700000|2022-01-28 02:25:00|410.49|407.89|413.8|411.2|415.16|412.56|409.71|407.11|0
1643337000000|2022-01-28 02:30:00|413.69|411.09|413.99|411.39|415.74|413.14|413.41|410.81|0
1643337300000|2022-01-28 02:35:00|413.69|411.09|415.74|413.14|416.81|414.21|412.62|410.02|0
1643337600000|2022-01-28 02:40:00|415.54|412.94|416.12|413.52|416.13|413.53|414.37|411.77|0
1643337900000|2022-01-28 02:45:00|416.22|413.62|419.74|417.14|419.74|417.14|415.63|413.03|0
1643338200000|2022-01-28 02:50:00|419.64|417.04|420.52|417.92|420.62|418.02|418.27|415.67|0
1643338500000|2022-01-28 02:55:00|420.62|418.02|418.29|415.69|421.6|419|417.89|415.29|0
1643338800000|2022-01-28 03:00:00|418.09|415.49|417.69|415.09|418.97|416.37|417.3|414.7|0
1643339100000|2022-01-28 03:05:00|417.89|415.29|417.58|414.98|417.89|415.29|415.72|413.12|0
1643339400000|2022-01-28 03:10:00|417.88|415.28|417.68|415.08|419.75|417.15|416.7|414.1|0
1643339700000|2022-01-28 03:15:00|417.58|414.98|412.96|410.36|417.58|414.98|412.07|409.47|0
1643340000000|2022-01-28 03:20:00|413.15|410.55|412.36|409.76|414.53|411.93|411.09|408.49|0
1643340300000|2022-01-28 03:25:00|412.17|409.57|410.59|407.99|412.56|409.96|410.21|407.61|0
1643340600000|2022-01-28 03:30:00|410.49|407.89|412.05|409.45|412.55|409.95|410.4|407.8|0
1643340900000|2022-01-28 03:35:00|411.96|409.36|411.96|409.36|412.94|410.34|409.8|407.2|0
1643341200000|2022-01-28 03:40:00|412.25|409.65|409.01|406.41|412.25|409.65|408.43|405.83|0
1643341500000|2022-01-28 03:45:00|408.82|406.22|409.99|407.39|411.55|408.95|407.84|405.24|0
1643341800000|2022-01-28 03:50:00|409.79|407.19|408.32|405.72|411.16|408.56|407.05|404.45|0
1643342100000|2022-01-28 03:55:00|408.03|405.43|407.44|404.84|409|406.4|406.66|404.06|0
1643342400000|2022-01-28 04:00:00|407.83|405.23|407.92|405.32|410.26|407.66|407.04|404.44|0
1643342700000|2022-01-28 04:05:00|407.72|405.12|407.43|404.83|408.79|406.19|406.74|404.14|0
1643343000000|2022-01-28 04:10:00|406.93|404.33|407.71|405.11|408.01|405.41|406.65|404.05|0
1643343300000|2022-01-28 04:15:00|407.81|405.21|404.88|402.28|407.81|405.21|404.1|401.5|0
1643343600000|2022-01-28 04:20:00|405.08|402.48|404.58|401.98|405.85|403.25|403.52|400.92|0
1643343900000|2022-01-28 04:25:00|404.78|402.18|405.85|403.25|406.82|404.22|404.1|401.5|0
1643344200000|2022-01-28 04:30:00|405.94|403.34|407.49|404.89|407.99|405.39|405.16|402.56|0
1643344500000|2022-01-28 04:35:00|407.69|405.09|406.61|404.01|407.79|405.19|406.23|403.63|0
1643344800000|2022-01-28 04:40:00|406.71|404.11|406.22|403.62|407.78|405.18|406.12|403.52|0
1643345100000|2022-01-28 04:45:00|406.02|403.42|404.17|401.57|407.58|404.98|404.17|401.57|0
1643345400000|2022-01-28 04:50:00|403.78|401.18|401.93|399.33|403.97|401.37|401.74|399.14|0
1643345700000|2022-01-28 04:55:00|401.74|399.14|401.63|399.03|402.12|399.52|400.66|398.06|0
1643346000000|2022-01-28 05:00:00|401.73|399.13|402.11|399.51|402.31|399.71|400.27|397.67|0
1643346300000|2022-01-28 05:05:00|401.92|399.32|401.14|398.54|403.28|400.68|401.14|398.54|0
1643346600000|2022-01-28 05:10:00|400.65|398.05|407.55|404.95|408.53|405.93|399.59|396.99|0
1643346900000|2022-01-28 05:15:00|407.36|404.76|412.42|409.82|412.99|410.39|407.36|404.76|0
1643347200000|2022-01-28 05:20:00|411.93|409.33|412.9|410.3|414.28|411.68|411.63|409.03|0
1643347500000|2022-01-28 05:25:00|413.19|410.59|414.27|411.67|415.26|412.66|412.51|409.91|0
1643347800000|2022-01-28 05:30:00|414.17|411.57|411.33|408.73|414.86|412.26|411.33|408.73|0
1643348100000|2022-01-28 05:35:00|411.13|408.53|410.54|407.94|411.52|408.92|408|405.4|0
1643348400000|2022-01-28 05:40:00|410.74|408.14|411.8|409.2|412.3|409.7|410.63|408.03|0
1643348700000|2022-01-28 05:45:00|411.9|409.3|410.53|407.93|411.9|409.3|409.46|406.86|0
1643349000000|2022-01-28 05:50:00|410.62|408.02|412.48|409.88|412.58|409.98|410.04|407.44|0
1643349300000|2022-01-28 05:55:00|412.58|409.98|412.57|409.97|414.25|411.65|411.11|408.51|0
1643349600000|2022-01-28 06:00:00|412.77|410.17|412.28|409.68|415.81|413.21|409.74|407.14|0
1643349900000|2022-01-28 06:05:00|412.37|409.77|410.51|407.91|412.47|409.87|410.32|407.72|0
1643350200000|2022-01-28 06:10:00|410.41|407.81|411.06|408.46|411.06|408.46|407.38|404.78|0
1643350500000|2022-01-28 06:15:00|411.43|408.83|412.11|409.51|413.67|411.07|411.04|408.44|0
1643350800000|2022-01-28 06:20:00|412.2|409.6|413.86|411.26|413.86|411.26|412.2|409.6|0
1643351100000|2022-01-28 06:25:00|414.06|411.46|414.25|411.65|414.25|411.65|413.08|410.48|0
1643351400000|2022-01-28 06:30:00|414.05|411.45|412.68|410.08|414.05|411.45|411.31|408.71|0
1643351700000|2022-01-28 06:35:00|412.48|409.88|414.72|412.12|415.11|412.51|412.48|409.88|0
1643352000000|2022-01-28 06:40:00|414.63|412.03|414.13|411.53|415.11|412.51|413.54|410.94|0
1643352300000|2022-01-28 06:45:00|413.45|410.85|414.03|411.43|414.12|411.52|412.17|409.57|0
1643352600000|2022-01-28 06:50:00|414.12|411.52|415.98|413.38|416.18|413.58|413.93|411.33|0
1643352900000|2022-01-28 06:55:00|416.08|413.48|411.68|409.08|416.76|414.16|411.09|408.49|0
1643353200000|2022-01-28 07:00:00|411.48|408.88|406.42|403.82|411.48|408.88|406.12|403.52|0
1643353500000|2022-01-28 07:05:00|405.93|403.33|411.47|408.87|412.06|409.46|405.64|403.04|0
1643353800000|2022-01-28 07:10:00|411.56|408.96|413.23|410.63|414.2|411.6|409.22|406.62|0
1643354100000|2022-01-28 07:15:00|412.75|410.15|411.14|408.54|412.75|410.15|408.81|406.21|0
1643354400000|2022-01-28 07:20:00|411.34|408.74|405.59|402.99|411.34|408.74|405.01|402.41|0
1643354700000|2022-01-28 07:25:00|405.88|403.28|408.7|406.1|410.75|408.15|404.81|402.21|0
1643355000000|2022-01-28 07:30:00|408.89|406.29|405.77|403.17|408.89|406.29|405.67|403.07|0
1643355300000|2022-01-28 07:35:00|405.87|403.27|408.3|405.7|408.3|405.7|405.38|402.78|0
1643355600000|2022-01-28 07:40:00|408.69|406.09|407.71|405.11|409.27|406.67|406.64|404.04|0
1643355900000|2022-01-28 07:45:00|407.9|405.3|410.43|407.83|410.63|408.03|405.37|402.77|0
1643356200000|2022-01-28 07:50:00|410.33|407.73|414.93|412.33|415.52|412.92|409.07|406.47|0
1643356500000|2022-01-28 07:55:00|414.73|412.13|411.4|408.8|414.93|412.33|410.32|407.72|0
1643356800000|2022-01-28 08:00:00|412.08|409.48|407.2|404.6|412.08|409.48|406.91|404.31|0
1643357100000|2022-01-28 08:05:00|406.41|404.41|404.08|402.08|407.97|405.97|402.91|400.91|0
1643357400000|2022-01-28 08:10:00|404.27|402.27|396.34|394.34|404.27|402.27|396.34|394.34|0
1643357700000|2022-01-28 08:15:00|395.95|393.95|391.34|389.34|397.3|395.3|391.34|389.34|0
1643358000000|2022-01-28 08:20:00|391.72|389.72|389.99|387.99|391.72|389.72|385.41|383.41|0
1643358300000|2022-01-28 08:25:00|389.61|387.61|389.99|387.99|393.15|391.15|387.7|385.7|0
1643358600000|2022-01-28 08:30:00|389.6|387.6|389.41|387.41|391.71|389.71|386.54|384.54|0
1643358900000|2022-01-28 08:35:00|390.07|388.07|394|392|394|392|389.4|387.4|0
1643359200000|2022-01-28 08:40:00|394.19|392.19|392.65|390.65|395.34|393.34|392.08|390.08|0
1643359500000|2022-01-28 08:45:00|392.27|390.27|394.95|392.95|399.29|397.29|390.93|388.93|0
1643359800000|2022-01-28 08:50:00|394.57|392.57|397.26|395.26|398.03|396.03|393.99|391.99|0
1643360100000|2022-01-28 08:55:00|397.64|395.64|397.92|395.92|398.8|396.8|392.64|390.64|0
1643360400000|2022-01-28 09:00:00|397.35|395.35|392.91|390.91|399.57|397.57|392.63|390.63|0
1643360700000|2022-01-28 09:05:00|392.82|390.82|391.28|389.28|393.59|391.59|389.18|387.18|0
1643361000000|2022-01-28 09:10:00|391.09|389.09|401.1|399.1|401.88|399.88|390.9|388.9|0
1643361300000|2022-01-28 09:15:00|400.91|398.91|397.9|395.9|402.65|400.65|397.62|395.62|0
1643361600000|2022-01-28 09:20:00|397.81|395.81|398.96|396.96|402.06|400.06|396.36|394.36|0
1643361900000|2022-01-28 09:25:00|399.06|397.06|395.29|393.29|400.32|398.32|395.29|393.29|0
1643362200000|2022-01-28 09:30:00|395.1|393.1|395.45|393.45|399.5|397.5|394.11|392.11|0
1643362500000|2022-01-28 09:35:00|395.26|393.26|394.1|392.1|396.31|394.31|392.57|390.57|0
1643362800000|2022-01-28 09:40:00|394.58|392.58|398.42|396.42|398.42|396.42|392.95|390.95|0
1643363100000|2022-01-28 09:45:00|398.33|396.33|393.52|391.52|399.58|397.58|392.26|390.26|0
1643363400000|2022-01-28 09:50:00|393.9|391.9|393.7|391.7|394.86|392.86|391.5|389.5|0
1643363700000|2022-01-28 09:55:00|394.09|392.09|393.02|391.02|395.24|393.24|390.63|388.63|0
1643364000000|2022-01-28 10:00:00|393.31|391.31|390.72|388.72|393.5|391.5|388.91|386.91|0
1643364300000|2022-01-28 10:05:00|390.62|388.62|385.28|383.28|390.82|388.82|385.28|383.28|0
1643364600000|2022-01-28 10:10:00|385.47|383.47|389.28|387.28|389.85|387.85|385.47|383.47|0
1643364900000|2022-01-28 10:15:00|388.89|386.89|384.22|382.22|388.89|386.89|383.65|381.65|0
1643365200000|2022-01-28 10:20:00|384.13|382.13|389.07|387.07|389.17|387.17|382.23|380.23|0
1643365500000|2022-01-28 10:25:00|388.69|386.69|386.4|384.4|391.17|389.17|386.4|384.4|0
1643365800000|2022-01-28 10:30:00|386.68|384.68|384.4|382.4|388.3|386.3|384.4|382.4|0
1643366100000|2022-01-28 10:35:00|384.78|382.78|380.98|378.98|384.78|382.78|380.69|378.69|0
1643366400000|2022-01-28 10:40:00|380.6|378.6|386.1|384.1|386.38|384.38|380.6|378.6|0
1643366700000|2022-01-28 10:45:00|386.19|384.19|386.18|384.18|388.38|386.38|385.14|383.14|0
1643367000000|2022-01-28 10:50:00|386.09|384.09|383.04|381.04|386.09|384.09|382|380|0
1643367300000|2022-01-28 10:55:00|382.66|380.66|385.51|383.51|385.89|383.89|380.39|378.39|0
1643367600000|2022-01-28 11:00:00|385.7|383.7|384.07|382.07|387.6|385.6|382.65|380.65|0
1643367900000|2022-01-28 11:05:00|383.98|381.98|382.17|380.17|385.5|383.5|380.94|378.94|0
1643368200000|2022-01-28 11:10:00|382.27|380.27|378.1|376.1|382.93|380.93|378.1|376.1|0
1643368500000|2022-01-28 11:15:00|378.29|376.29|372.92|370.92|379.23|377.23|372.08|370.08|0
1643368800000|2022-01-28 11:20:00|373.39|371.39|378.47|376.47|378.85|376.85|371.7|369.7|0
1643369100000|2022-01-28 11:25:00|378.37|376.37|381.01|379.01|381.11|379.11|376.58|374.58|0
1643369400000|2022-01-28 11:30:00|380.54|378.54|382.72|380.72|384.05|382.05|380.27|378.27|0
1643369700000|2022-01-28 11:35:00|382.91|380.91|379.32|377.32|385.08|383.08|379.32|377.32|0
1643370000000|2022-01-28 11:40:00|379.69|377.69|376.49|374.49|380.35|378.35|376.49|374.49|0
1643370300000|2022-01-28 11:45:00|376.3|374.3|380.06|378.06|381|379|374.43|372.43|0
1643370600000|2022-01-28 11:50:00|380.25|378.25|376.85|374.85|381|379|374.88|372.88|0
1643370900000|2022-01-28 11:55:00|376.94|374.94|380.61|378.61|381.37|379.37|374.23|372.23|0
1643371200000|2022-01-28 12:00:00|381.56|379.56|383.44|381.44|384.29|382.29|377.03|375.03|0
1643371500000|2022-01-28 12:05:00|383.06|381.06|378.53|376.53|383.63|381.63|378.53|376.53|0
1643371800000|2022-01-28 12:10:00|378.15|376.15|380.22|378.22|382.3|380.3|376.74|374.74|0
1643372100000|2022-01-28 12:15:00|379.47|377.47|376.45|374.45|381.35|379.35|375.7|373.7|0
1643372400000|2022-01-28 12:20:00|377.2|375.2|365.82|363.82|378.04|376.04|365.73|363.73|0
1643372700000|2022-01-28 12:25:00|366.19|364.19|367.95|365.95|369.72|367.72|362.58|360.58|0
1643373000000|2022-01-28 12:30:00|367.77|365.77|367.76|365.76|370.55|368.55|366|364|0
1643373300000|2022-01-28 12:35:00|367.58|365.58|362.45|360.45|368.69|366.69|362.15|360.15|0
1643373600000|2022-01-28 12:40:00|362.72|360.72|360.43|358.43|364.84|362.84|359.88|357.88|0
1643373900000|2022-01-28 12:45:00|360.24|358.24|357.95|355.95|361.34|359.34|356.04|354.04|0
1643374200000|2022-01-28 12:50:00|358.22|356.22|361.7|359.7|362.89|360.89|356.95|354.95|0
1643374500000|2022-01-28 12:55:00|362.15|360.15|363.71|361.71|364.45|362.45|358.77|356.77|0
1643374800000|2022-01-28 13:00:00|364.08|362.08|367.39|365.39|367.48|365.48|361.69|359.69|0
1643375100000|2022-01-28 13:05:00|367.76|365.76|363.88|361.88|367.95|365.95|361.32|359.32|0
1643375400000|2022-01-28 13:10:00|363.33|361.33|366.87|364.87|367.38|365.38|362.23|360.23|0
1643375700000|2022-01-28 13:15:00|367.06|365.06|369.46|367.46|371.32|369.32|367.06|365.06|0
1643376000000|2022-01-28 13:20:00|369.27|367.27|365.75|363.75|369.64|367.64|364.55|362.55|0
1643376300000|2022-01-28 13:25:00|365.29|363.29|365.28|363.28|367.23|365.23|362.43|360.43|0
1643376600000|2022-01-28 13:30:00|365.46|363.46|384.78|382.78|389.41|387.41|365.46|363.46|0
1643376900000|2022-01-28 13:35:00|385.35|383.35|391.39|389.39|393.77|391.77|382.89|380.89|0
1643377200000|2022-01-28 13:40:00|391.87|389.87|389.28|387.28|395.14|393.14|384.2|382.2|0
1643377500000|2022-01-28 13:45:00|389.47|387.47|383.29|381.29|390.14|388.14|383.29|381.29|0
1643377800000|2022-01-28 13:50:00|383.67|381.67|383.45|381.45|386.01|384.01|380.26|378.26|0
1643378100000|2022-01-28 13:55:00|382.03|380.03|389|387|390.14|388.14|352.48|350.48|0
1643378400000|2022-01-28 14:00:00|389.66|387.66|390.89|388.89|390.89|388.89|381.99|379.99|0
1643378700000|2022-01-28 14:05:00|391.17|389.17|393.75|391.75|394.99|392.99|388.42|386.42|0
1643379000000|2022-01-28 14:10:00|394.13|392.13|390.21|388.21|394.7|392.7|389.45|387.45|0
1643379300000|2022-01-28 14:15:00|390.5|388.5|395.27|393.27|395.65|393.65|389.55|387.55|0
1643379600000|2022-01-28 14:20:00|395.46|393.46|397.46|395.46|399.48|397.48|395.46|393.46|0
1643379900000|2022-01-28 14:25:00|396.98|394.98|402.94|400.94|403.71|401.71|396.98|394.98|0
1643380200000|2022-01-28 14:30:00|403.9|401.9|382.04|380.04|406.41|404.41|381.58|379.58|0
1643380500000|2022-01-28 14:35:00|383.36|381.36|375.93|373.93|383.36|381.36|371.64|369.64|0
1643380800000|2022-01-28 14:40:00|376.21|374.21|372.65|370.65|378.09|376.09|371.82|369.82|0
1643381100000|2022-01-28 14:45:00|372.38|370.38|372.5|370.5|377.74|375.74|366.5|364.5|0
1643381400000|2022-01-28 14:50:00|373.06|371.06|374.17|372.17|381.58|379.58|370.17|368.17|0
1643381700000|2022-01-28 14:55:00|374.36|372.36|371.28|369.28|376.6|374.6|368.77|366.77|0
1643382000000|2022-01-28 15:00:00|371.93|369.93|373.04|371.04|375.29|373.29|367.1|365.1|0
1643382300000|2022-01-28 15:05:00|373.23|371.23|379.87|377.87|380.34|378.34|371.55|369.55|0
1643382600000|2022-01-28 15:10:00|378.65|376.65|384.48|382.48|389.5|387.5|378.65|376.65|0
1643382900000|2022-01-28 15:15:00|385.24|383.24|397.63|395.63|397.63|395.63|383.73|381.73|0
1643383200000|2022-01-28 15:20:00|397.24|395.24|389.28|387.28|398.78|396.78|386.71|384.71|0
1643383500000|2022-01-28 15:25:00|388.71|386.71|384.23|382.23|391.29|389.29|381.39|379.39|0
1643383800000|2022-01-28 15:30:00|384.8|382.8|377.8|375.8|388.04|386.04|376.86|374.86|0
1643384100000|2022-01-28 15:35:00|377.99|375.99|385.64|383.64|391.56|389.56|377.8|375.8|0
1643384400000|2022-01-28 15:40:00|385.93|383.93|375.65|373.65|385.93|383.93|373.79|371.79|0
1643384700000|2022-01-28 15:45:00|376.41|374.41|397.07|395.07|397.94|395.94|375.37|373.37|0
1643385000000|2022-01-28 15:50:00|397.17|395.17|404.49|402.49|404.49|402.49|394.96|392.96|0
1643385300000|2022-01-28 15:55:00|403.91|401.91|407.49|405.49|407.98|405.98|397.06|395.06|0
1643385600000|2022-01-28 16:00:00|408.76|406.76|397.73|395.73|409.73|407.73|397.73|395.73|0
1643385900000|2022-01-28 16:05:00|399.46|397.46|405.45|403.45|406.42|404.42|399.46|397.46|0
1643386200000|2022-01-28 16:10:00|405.35|403.35|414|412|414.59|412.59|404.87|402.87|0
1643386500000|2022-01-28 16:15:00|413.9|411.9|419.4|417.4|425.98|423.98|413.81|411.81|0
1643386800000|2022-01-28 16:20:00|419.89|417.89|419.95|417.95|422.36|420.36|416.91|414.91|0
1643387100000|2022-01-28 16:25:00|419.66|417.66|419.6|417.6|425.14|423.14|417.19|415.19|0
1643387400000|2022-01-28 16:30:00|420.29|418.29|418.9|416.9|421.18|419.18|413.8|411.8|0
1643387700000|2022-01-28 16:35:00|419.2|417.2|423.74|421.74|428.5|426.5|417.82|415.82|0
1643388000000|2022-01-28 16:40:00|423.24|421.24|422.55|420.55|425.02|423.02|420.38|418.38|0
1643388300000|2022-01-28 16:45:00|421.06|419.06|421.25|419.25|423.14|421.14|419.87|417.87|0
1643388600000|2022-01-28 16:50:00|420.96|418.96|424.81|422.81|425.11|423.11|419.97|417.97|0
1643388900000|2022-01-28 16:55:00|424.71|422.71|436.01|434.01|437.46|435.46|424.12|422.12|0
1643389200000|2022-01-28 17:00:00|435.81|433.81|438.29|436.29|438.6|436.6|432.42|430.42|0
1643389500000|2022-01-28 17:05:00|438.2|436.2|439.39|437.39|440.6|438.6|435.6|433.6|0
1643389800000|2022-01-28 17:10:00|438.99|436.99|432.61|430.61|439.89|437.89|429.73|427.73|0
1643390100000|2022-01-28 17:15:00|432.81|430.81|438.58|436.58|440.38|438.38|431.02|429.02|0
1643390400000|2022-01-28 17:20:00|438.18|436.18|428.37|426.37|438.18|436.18|426.55|424.55|0
1643390700000|2022-01-28 17:25:00|428.11|426.11|424.94|422.94|428.11|426.11|422.17|420.17|0
1643391000000|2022-01-28 17:30:00|423.85|421.85|422.07|420.07|426.32|424.32|421.78|419.78|0
1643391300000|2022-01-28 17:35:00|423.06|421.06|421.01|419.01|427.34|425.34|419.43|417.43|0
1643391600000|2022-01-28 17:40:00|420.71|418.71|426.15|424.15|426.15|424.15|420.41|418.41|0
1643391900000|2022-01-28 17:45:00|426.54|424.54|421.89|419.89|428.04|426.04|419.32|417.32|0
1643392200000|2022-01-28 17:50:00|421.69|419.69|414.44|412.44|421.89|419.89|412.48|410.48|0
1643392500000|2022-01-28 17:55:00|414.25|412.25|416.98|414.98|420.91|418.91|413.85|411.85|0
1643392800000|2022-01-28 18:00:00|416.89|414.89|422.78|420.78|425.74|423.74|416.39|414.39|0
1643393100000|2022-01-28 18:05:00|421.2|419.2|430.79|428.79|431.68|429.68|421.2|419.2|0
1643393400000|2022-01-28 18:10:00|430.69|428.69|430.38|428.38|432.28|430.28|429.2|427.2|0
1643393700000|2022-01-28 18:15:00|430.78|428.78|428.99|426.99|431.58|429.58|426.62|424.62|0
1643394000000|2022-01-28 18:20:00|427.9|425.9|424.54|422.54|428.5|426.5|420.59|418.59|0
1643394300000|2022-01-28 18:25:00|424.34|422.34|425.12|423.12|427.43|425.43|417.64|415.64|0
1643394600000|2022-01-28 18:30:00|425.72|423.72|430.27|428.27|433.65|431.65|425.72|423.72|0
1643394900000|2022-01-28 18:35:00|430.16|428.16|430.06|428.06|435.04|433.04|427.69|425.69|0
1643395200000|2022-01-28 18:40:00|430.26|428.26|429.66|427.66|431.05|429.05|426.3|424.3|0
1643395500000|2022-01-28 18:45:00|429.46|427.46|428.86|426.86|433.83|431.83|426.69|424.69|0
1643395800000|2022-01-28 18:50:00|429.06|427.06|432.24|430.24|434.92|432.92|427.67|425.67|0
1643396100000|2022-01-28 18:55:00|431.24|429.24|430.04|428.04|435.11|433.11|430.04|428.04|0
1643396400000|2022-01-28 19:00:00|430.44|428.44|426.08|424.08|436.81|434.81|426.08|424.08|0
1643396700000|2022-01-28 19:05:00|425.68|423.68|419.76|417.76|425.88|423.88|418.19|416.19|0
1643397000000|2022-01-28 19:10:00|419.85|417.85|412.7|410.7|420.64|418.64|412.5|410.5|0
1643397300000|2022-01-28 19:15:00|412.79|410.79|408.57|406.57|412.79|410.79|406.58|404.58|0
1643397600000|2022-01-28 19:20:00|408.66|406.66|399.64|397.64|408.66|406.66|399.64|397.64|0
1643397900000|2022-01-28 19:25:00|400.8|398.8|400.21|398.21|404.38|402.38|399.64|397.64|0
1643398200000|2022-01-28 19:30:00|400.5|398.5|400.21|398.21|404.86|402.86|395.01|393.01|0
1643398500000|2022-01-28 19:35:00|399.92|397.92|404.27|402.27|404.86|402.86|399.92|397.92|0
1643398800000|2022-01-28 19:40:00|405.05|403.05|415.39|413.39|416.57|414.57|405.05|403.05|0
1643399100000|2022-01-28 19:45:00|415.48|413.48|420.3|418.3|421.28|419.28|412.35|410.35|0
1643399400000|2022-01-28 19:50:00|420.59|418.59|419.9|417.9|423.85|421.85|416.65|414.65|0
1643399700000|2022-01-28 19:55:00|420.19|418.19|427.7|425.7|429.39|427.39|419.9|417.9|0
1643400000000|2022-01-28 20:00:00|428|426|428.13|426.13|434.26|432.26|425.42|423.42|0
1643400300000|2022-01-28 20:05:00|427.24|425.24|429.43|427.43|430.84|428.84|426.04|424.04|0
1643400600000|2022-01-28 20:10:00|429.83|427.83|425.43|423.43|429.83|427.83|421.74|419.74|0
1643400900000|2022-01-28 20:15:00|426.72|424.72|429.22|427.22|431.43|429.43|424.33|422.33|0
1643401200000|2022-01-28 20:20:00|429.32|427.32|437.46|435.46|438.06|436.06|427.22|425.22|0
1643401500000|2022-01-28 20:25:00|437.86|435.86|434.86|432.86|440.21|438.21|431.64|429.64|0
1643401800000|2022-01-28 20:30:00|434.66|432.66|441.72|439.72|443.54|441.54|424.63|422.63|0
1643402100000|2022-01-28 20:35:00|441.11|439.11|442.72|440.72|443.54|441.54|438.88|436.88|0
1643402400000|2022-01-28 20:40:00|442.52|440.52|448.41|446.41|449.43|447.43|442.32|440.32|0
1643402700000|2022-01-28 20:45:00|448.2|446.2|455.96|453.96|456.37|454.37|445.15|443.15|0
1643403000000|2022-01-28 20:50:00|456.37|454.37|462.73|460.73|463.46|461.46|456.17|454.17|0
1643403300000|2022-01-28 20:55:00|462.32|460.32|472.21|470.21|472.21|470.21|460.97|458.97|0
1643403600000|2022-01-28 21:00:00|472.62|470.62|470.75|468.75|473.14|471.14|466.61|464.61|0
1643403900000|2022-01-28 21:05:00|471.37|469.37|469.71|467.71|472.83|470.83|469.39|467.39|0
1643404200000|2022-01-28 21:10:00|470.01|468.01|462.77|460.77|470.01|468.01|462.46|460.46|0
1643616300000|2022-01-31 08:05:00|467.45|465.45|469.73|467.73|469.93|467.93|466.63|464.63|0
1643616600000|2022-01-31 08:10:00|470.14|468.14|470.34|468.34|473.56|471.56|469.72|467.72|0
1643616900000|2022-01-31 08:15:00|470.55|468.55|467.13|465.13|475.12|473.12|467.13|465.13|0
1643617200000|2022-01-31 08:20:00|467.33|465.33|468.88|466.88|472.41|470.41|464.96|462.96|0
1643617500000|2022-01-31 08:25:00|468.57|466.57|470.33|468.33|472.41|470.41|468.06|466.06|0
1643617800000|2022-01-31 08:30:00|470.12|468.12|471.67|469.67|472.09|470.09|469.08|467.08|0
1643618100000|2022-01-31 08:35:00|471.78|469.78|474.47|472.47|474.47|472.47|471.46|469.46|0
1643618400000|2022-01-31 08:40:00|474.27|472.27|475.72|473.72|475.72|473.72|472.6|470.6|0
1643618700000|2022-01-31 08:45:00|475.51|473.51|476.75|474.75|476.75|474.75|474.67|472.67|0
1643619000000|2022-01-31 08:50:00|476.54|474.54|479.04|477.04|479.67|477.67|475.09|473.09|0
1643619300000|2022-01-31 08:55:00|479.25|477.25|479.45|477.45|479.76|477.76|477.79|475.79|0
1643619600000|2022-01-31 09:00:00|479.66|477.66|481.12|479.12|481.75|479.75|478.2|476.2|0
1643619900000|2022-01-31 09:05:00|480.49|478.49|479.86|477.86|481.12|479.12|477.78|475.78|0
1643620200000|2022-01-31 09:10:00|480.07|478.07|481.53|479.53|481.53|479.53|478.61|476.61|0
1643620500000|2022-01-31 09:15:00|481.32|479.32|479.85|477.85|481.53|479.53|477.56|475.56|0
1643620800000|2022-01-31 09:20:00|479.64|477.64|478.6|476.6|480.48|478.48|477.35|475.35|0
1643621100000|2022-01-31 09:25:00|478.28|476.28|479.01|477.01|479.53|477.53|477.34|475.34|0
1643621400000|2022-01-31 09:30:00|479.22|477.22|478.48|476.48|479.84|477.84|476.5|474.5|0
1643621700000|2022-01-31 09:35:00|478.59|476.59|479.83|477.83|481.09|479.09|478.48|476.48|0
1643622000000|2022-01-31 09:40:00|479.63|477.63|476.91|474.91|481.08|479.08|476.91|474.91|0
1643622300000|2022-01-31 09:45:00|477.12|475.12|477.63|475.63|479.62|477.62|476.91|474.91|0
1643622600000|2022-01-31 09:50:00|477.53|475.53|472.95|470.95|477.95|475.95|471.7|469.7|0
1643622900000|2022-01-31 09:55:00|472.74|470.74|475.44|473.44|475.44|473.44|470.87|468.87|0
1643623200000|2022-01-31 10:00:00|475.65|473.65|476.06|474.06|476.27|474.27|473.36|471.36|0
1643623500000|2022-01-31 10:05:00|476.16|474.16|473.35|471.35|476.47|474.47|472.1|470.1|0
1643623800000|2022-01-31 10:10:00|473.14|471.14|472.31|470.31|473.35|471.35|468.99|466.99|0
1643624100000|2022-01-31 10:15:00|472.2|470.2|473.34|471.34|475.01|473.01|472.1|470.1|0
1643624400000|2022-01-31 10:20:00|473.13|471.13|471.36|469.36|473.96|471.96|468.98|466.98|0
1643624700000|2022-01-31 10:25:00|471.26|469.26|470.84|468.84|473.54|471.54|470.63|468.63|0
1643625000000|2022-01-31 10:30:00|470.63|468.63|470.42|468.42|471.56|469.56|467.73|465.73|0
1643625300000|2022-01-31 10:35:00|470.21|468.21|466.27|464.27|470.21|468.21|466.07|464.07|0
1643625600000|2022-01-31 10:40:00|466.17|464.17|469.37|467.37|471.03|469.03|465.24|463.24|0
1643625900000|2022-01-31 10:45:00|469.47|467.47|469.86|467.86|471.65|469.65|467.92|465.92|0
1643626200000|2022-01-31 10:50:00|469.55|467.55|469.34|467.34|471.41|469.41|467.89|465.89|0
1643626500000|2022-01-31 10:55:00|469.13|467.13|469.95|467.95|470.37|468.37|467.58|465.58|0
1643626800000|2022-01-31 11:00:00|468.71|466.71|466.85|464.85|472.02|470.02|466.02|464.02|0
1643627100000|2022-01-31 11:05:00|467.06|465.06|469.53|467.53|470.57|468.57|466.23|464.23|0
1643627400000|2022-01-31 11:10:00|469.32|467.32|464.98|462.98|470.87|468.87|464.78|462.78|0
1643627700000|2022-01-31 11:15:00|465.19|463.19|467.66|465.66|468.49|466.49|464.98|462.98|0
1643628000000|2022-01-31 11:20:00|466.63|464.63|465.39|463.39|469.1|467.1|465.39|463.39|0
1643628300000|2022-01-31 11:25:00|465.28|463.28|464.56|462.56|466|464|461.88|459.88|0
1643628600000|2022-01-31 11:30:00|464.35|462.35|465.79|463.79|465.89|463.89|462.91|460.91|0
1643628900000|2022-01-31 11:35:00|465.89|463.89|464.14|462.14|466.41|464.41|463.73|461.73|0
1643629200000|2022-01-31 11:40:00|464.75|462.75|462.48|460.48|465.88|463.88|462.48|460.48|0
1643629500000|2022-01-31 11:45:00|462.69|460.69|464.22|462.22|465.16|463.16|462.28|460.28|0
1643629800000|2022-01-31 11:50:00|464.02|462.02|464.53|462.53|466.7|464.7|463.92|461.92|0
1643630100000|2022-01-31 11:55:00|464.63|462.63|465.76|463.76|467.42|465.42|464.32|462.32|0
1643630400000|2022-01-31 12:00:00|465.56|463.56|460.61|458.61|467.21|465.21|460.61|458.61|0
1643630700000|2022-01-31 12:05:00|460|458|457.33|455.33|461.23|459.23|455.49|453.49|0
1643631000000|2022-01-31 12:10:00|457.22|455.22|455.89|453.89|459.99|457.99|455.78|453.78|0
1643631300000|2022-01-31 12:15:00|455.78|453.78|456.09|454.09|456.7|454.7|454.25|452.25|0
1643631600000|2022-01-31 12:20:00|456.91|454.91|452|450|456.91|454.91|449.65|447.65|0
1643631900000|2022-01-31 12:25:00|451.79|449.79|454.24|452.24|455.88|453.88|451.79|449.79|0
1643632200000|2022-01-31 12:30:00|454.34|452.34|457.51|455.51|457.92|455.92|453.01|451.01|0
1643632500000|2022-01-31 12:35:00|457.71|455.71|456.48|454.48|459.15|457.15|456.27|454.27|0
1643632800000|2022-01-31 12:40:00|456.37|454.37|457.09|455.09|457.19|455.19|453.71|451.71|0
1643633100000|2022-01-31 12:45:00|457.19|455.19|459.75|457.75|460.98|458.98|456.47|454.47|0
1643633400000|2022-01-31 12:50:00|459.13|457.13|458.92|456.92|461.18|459.18|457.9|455.9|0
1643633700000|2022-01-31 12:55:00|459.13|457.13|462|460|462|460|458.31|456.31|0
1643634000000|2022-01-31 13:00:00|462.82|460.82|457.89|455.89|463.23|461.23|457.89|455.89|0
1643634300000|2022-01-31 13:05:00|457.68|455.68|456.24|454.24|457.89|455.89|454.2|452.2|0
1643634600000|2022-01-31 13:10:00|456.86|454.86|460.55|458.55|460.75|458.75|456.86|454.86|0
1643634900000|2022-01-31 13:15:00|460.75|458.75|457.36|455.36|461.78|459.78|457.36|455.36|0
1643635200000|2022-01-31 13:20:00|457.26|455.26|457.87|455.87|459.51|457.51|456.85|454.85|0
1643635500000|2022-01-31 13:25:00|458.07|456.07|458.68|456.68|458.68|456.68|456.53|454.53|0
1643635800000|2022-01-31 13:30:00|459.3|457.3|466.09|464.09|466.71|464.71|458.07|456.07|0
1643636100000|2022-01-31 13:35:00|465.88|463.88|464.24|462.24|466.72|464.72|464.04|462.04|0
1643636400000|2022-01-31 13:40:00|464.45|462.45|463.21|461.21|466.1|464.1|462.18|460.18|0
1643636700000|2022-01-31 13:45:00|463.41|461.41|463.2|461.2|464.65|462.65|460.11|458.11|0
1643637000000|2022-01-31 13:50:00|463.41|461.41|463.3|461.3|465.68|463.68|462.99|460.99|0
1643637300000|2022-01-31 13:55:00|463.61|461.61|463.2|461.2|466.09|464.09|462.58|460.58|0
1643637600000|2022-01-31 14:00:00|463.61|461.61|464.02|462.02|464.23|462.23|460.72|458.72|0
1643637900000|2022-01-31 14:05:00|464.23|462.23|466.23|464.23|467.27|465.27|463.82|461.82|0
1643638200000|2022-01-31 14:10:00|465.82|463.82|463.13|461.13|466.23|464.23|463.13|461.13|0
1643638500000|2022-01-31 14:15:00|462.93|460.93|462.1|460.1|464.57|462.57|462.1|460.1|0
1643638800000|2022-01-31 14:20:00|461.89|459.89|461.68|459.68|462.92|460.92|459.83|457.83|0
1643639100000|2022-01-31 14:25:00|461.89|459.89|465.28|463.28|465.8|463.8|461.68|459.68|0
1643639400000|2022-01-31 14:30:00|463.74|461.74|468.07|466.07|468.07|466.07|455.1|453.1|0
1643639700000|2022-01-31 14:35:00|469.32|467.32|472.22|470.22|473.26|471.26|467.86|465.86|0
1643640000000|2022-01-31 14:40:00|472.42|470.42|473.46|471.46|476.37|474.37|472.01|470.01|0
1643640300000|2022-01-31 14:45:00|475.01|473.01|469.4|467.4|476.05|474.05|468.89|466.89|0
1643640600000|2022-01-31 14:50:00|469.3|467.3|478.63|476.63|480.64|478.64|468.89|466.89|0
1643640900000|2022-01-31 14:55:00|479.05|477.05|483.65|481.65|483.65|481.65|477.27|475.27|0
1643641200000|2022-01-31 15:00:00|484.27|482.27|488.78|486.78|491.21|489.21|483.44|481.44|0
1643641500000|2022-01-31 15:05:00|488.67|486.67|496.38|494.38|496.38|494.38|486.25|484.25|0
1643641800000|2022-01-31 15:10:00|496.8|494.8|495.1|493.1|497.65|495.65|492.57|490.57|0
1643642100000|2022-01-31 15:15:00|495.41|493.41|493.93|491.93|499.76|497.76|493.62|491.62|0
1643642400000|2022-01-31 15:20:00|494.99|492.99|500.81|498.81|504.47|502.47|494.46|492.46|0
1643642700000|2022-01-31 15:25:00|501.03|499.03|491.98|489.98|502.09|500.09|491.98|489.98|0
1643643000000|2022-01-31 15:30:00|491.77|489.77|495.25|493.25|496.63|494.63|489.66|487.66|0
1643643300000|2022-01-31 15:35:00|495.36|493.36|492.52|490.52|498.11|496.11|491.86|489.86|0
1643643600000|2022-01-31 15:40:00|491.68|489.68|495.21|493.21|495.21|493.21|489.15|487.15|0
1643643900000|2022-01-31 15:45:00|494.58|492.58|490.82|488.82|494.58|492.58|488.25|486.25|0
1643644200000|2022-01-31 15:50:00|490.72|488.72|497.72|495.72|499.63|497.63|490.3|488.3|0
1643644500000|2022-01-31 15:55:00|498.14|496.14|497.17|495.17|498.88|496.88|491.86|489.86|0
1643644800000|2022-01-31 16:00:00|496.74|494.74|498.12|496.12|499.93|497.93|496.74|494.74|0
1643645100000|2022-01-31 16:05:00|498.65|496.65|494.18|492.18|498.87|496.87|494.18|492.18|0
1643645400000|2022-01-31 16:10:00|493.76|491.76|494.82|492.82|495.67|493.67|488.67|486.67|0
1643645700000|2022-01-31 16:15:00|494.39|492.39|490.36|488.36|495.24|493.24|489.3|487.3|0
1643646000000|2022-01-31 16:20:00|490.46|488.46|488.32|486.32|493.11|491.11|486.31|484.31|0
1643646300000|2022-01-31 16:25:00|488.11|486.11|488.53|486.53|491.71|489.71|486.63|484.63|0
1643646600000|2022-01-31 16:30:00|488.32|486.32|497.02|495.02|498.3|496.3|486.41|484.41|0
1643646900000|2022-01-31 16:35:00|496.81|494.81|495.1|493.1|498.3|496.3|493.61|491.61|0
1643647200000|2022-01-31 16:40:00|494.68|492.68|498.29|496.29|498.39|496.39|493.82|491.82|0
1643647500000|2022-01-31 16:45:00|497.22|495.22|501.91|499.91|502.34|500.34|495.95|493.95|0
1643647800000|2022-01-31 16:50:00|502.13|500.13|509.83|507.83|509.83|507.83|501.27|499.27|0
1643648100000|2022-01-31 16:55:00|509.62|507.62|510.05|508.05|510.69|508.69|509.08|507.08|0
1643648400000|2022-01-31 17:00:00|510.26|508.26|508.32|506.32|510.47|508.47|506.4|504.4|0
1643648700000|2022-01-31 17:05:00|508.75|506.75|504.25|502.25|510.04|508.04|504.25|502.25|0
1643649000000|2022-01-31 17:10:00|504.68|502.68|504.67|502.67|507.67|505.67|503.6|501.6|0
1643649300000|2022-01-31 17:15:00|504.89|502.89|509.74|507.74|512.15|510.15|504.03|502.03|0
1643649600000|2022-01-31 17:20:00|509.63|507.63|502.96|500.96|509.63|507.63|501.15|499.15|0
1643649900000|2022-01-31 17:25:00|502.86|500.86|505.43|503.43|506.29|504.29|500.29|498.29|0
1643650200000|2022-01-31 17:30:00|505.86|503.86|502.64|500.64|507.8|505.8|501.67|499.67|0
1643650500000|2022-01-31 17:35:00|502.85|500.85|506.5|504.5|506.72|504.72|501.78|499.78|0
1643650800000|2022-01-31 17:40:00|506.6|504.6|506.28|504.28|508.43|506.43|505|503|0
1643651100000|2022-01-31 17:45:00|506.71|504.71|512.74|510.74|512.74|510.74|506.71|504.71|0
1643651400000|2022-01-31 17:50:00|512.52|510.52|513.38|511.38|513.6|511.6|510.15|508.15|0
1643651700000|2022-01-31 17:55:00|513.6|511.6|514.24|512.24|515.76|513.76|512.95|510.95|0
1643652000000|2022-01-31 18:00:00|514.03|512.03|511|509|514.03|512.03|509.49|507.49|0
1643652300000|2022-01-31 18:05:00|511.22|509.22|511.86|509.86|513.16|511.16|509.92|507.92|0
1643652600000|2022-01-31 18:10:00|512.08|510.08|510.78|508.78|512.51|510.51|508.2|506.2|0
1643652900000|2022-01-31 18:15:00|512.5|510.5|514.23|512.23|514.45|512.45|509.7|507.7|0
1643653200000|2022-01-31 18:20:00|514.66|512.66|514.87|512.87|515.74|513.74|513.25|511.25|0
1643653500000|2022-01-31 18:25:00|515.09|513.09|508.86|506.86|516.39|514.39|508.86|506.86|0
1643653800000|2022-01-31 18:30:00|509.18|507.18|509.86|507.86|513.37|511.37|508.79|506.79|0
1643654100000|2022-01-31 18:35:00|510.39|508.39|513.51|511.51|516.1|514.1|508.36|506.36|0
1643654400000|2022-01-31 18:40:00|513.73|511.73|511.36|509.36|517.18|515.18|511.36|509.36|0
1643654700000|2022-01-31 18:45:00|510.93|508.93|514.15|512.15|514.58|512.58|510.93|508.93|0
1643655000000|2022-01-31 18:50:00|514.04|512.04|512.85|510.85|515.01|513.01|511.78|509.78|0
1643655300000|2022-01-31 18:55:00|513.07|511.07|514.79|512.79|515.01|513.01|512.42|510.42|0
1643655600000|2022-01-31 19:00:00|515.44|513.44|515.65|513.65|516.73|514.73|513.92|511.92|0
1643655900000|2022-01-31 19:05:00|515|513|520.28|518.28|521.91|519.91|515|513|0
1643656200000|2022-01-31 19:10:00|520.18|518.18|519.3|517.3|522.13|520.13|518.63|516.63|0
1643656500000|2022-01-31 19:15:00|519.22|517.22|520.94|518.94|521.81|519.81|518.79|516.79|0
1643656800000|2022-01-31 19:20:00|520.51|518.51|522.45|520.45|523.54|521.54|518.57|516.57|0
1643657100000|2022-01-31 19:25:00|522.24|520.24|523.96|521.96|524.18|522.18|520.94|518.94|0
1643657400000|2022-01-31 19:30:00|524.18|522.18|523.31|521.31|524.18|522.18|521.36|519.36|0
1643657700000|2022-01-31 19:35:00|523.53|521.53|522.44|520.44|524.18|522.18|521.79|519.79|0
1643658000000|2022-01-31 19:40:00|522.87|520.87|523.41|521.41|523.52|521.52|521.79|519.79|0
1643658300000|2022-01-31 19:45:00|523.3|521.3|520.92|518.92|523.95|521.95|519.84|517.84|0
1643658600000|2022-01-31 19:50:00|521.13|519.13|520.05|518.05|522.22|520.22|519.29|517.29|0
1643658900000|2022-01-31 19:55:00|520.27|518.27|521.56|519.56|523.29|521.29|520.27|518.27|0
1643659200000|2022-01-31 20:00:00|521.45|519.45|522.2|520.2|523.29|521.29|520.48|518.48|0
1643659500000|2022-01-31 20:05:00|521.99|519.99|514|512|522.85|520.85|514|512|0
1643659800000|2022-01-31 20:10:00|514.64|512.64|504.97|502.97|515.72|513.72|503.9|501.9|0
1643660100000|2022-01-31 20:15:00|505.19|503.19|503.47|501.47|508.62|506.62|501.33|499.33|0
1643660400000|2022-01-31 20:20:00|503.04|501.04|513.99|511.99|515.07|513.07|503.04|501.04|0
1643660700000|2022-01-31 20:25:00|513.88|511.88|513.66|511.66|517.01|515.01|511.5|509.5|0
1643661000000|2022-01-31 20:30:00|513.87|511.87|524.36|522.36|524.57|522.57|509.89|507.89|0
1643661300000|2022-01-31 20:35:00|523.92|521.92|521.16|519.16|525.01|523.01|518.98|516.98|0
1643661600000|2022-01-31 20:40:00|520.94|518.94|522.02|520.02|523.75|521.75|519|517|0
1643661900000|2022-01-31 20:45:00|522.67|520.67|529.39|527.39|529.39|527.39|520.94|518.94|0
1643662200000|2022-01-31 20:50:00|529.17|527.17|538.54|536.54|539.63|537.63|529.17|527.17|0
1643662500000|2022-01-31 20:55:00|538.76|536.76|536.97|534.97|540.36|538.36|534.47|532.47|0
1643662800000|2022-01-31 21:00:00|534.69|532.69|528.81|526.81|534.69|532.69|527.07|525.07|0
1643663100000|2022-01-31 21:05:00|528.59|526.59|532.06|530.06|532.5|530.5|528.37|526.37|0
1643663400000|2022-01-31 21:10:00|532.28|530.28|526.41|524.41|532.72|530.72|525.76|523.76|0
1643663700000|2022-01-31 21:15:00|527.15|524.55|527.68|525.08|528.66|526.06|526.71|524.11|0
1643664000000|2022-01-31 21:20:00|527.36|524.76|528.01|525.41|528.66|526.06|526.92|524.32|0
1643664300000|2022-01-31 21:25:00|528.22|525.62|528.44|525.84|528.87|526.27|527.57|524.97|0
1643664600000|2022-01-31 21:30:00|528.32|525.72|527.78|525.18|528.65|526.05|527.56|524.96|0
1643664900000|2022-01-31 21:35:00|527.67|525.07|527.13|524.53|529.73|527.13|526.91|524.31|0
1643665200000|2022-01-31 21:40:00|526.91|524.31|527.12|524.52|527.99|525.39|526.69|524.09|0
1643665500000|2022-01-31 21:45:00|527.34|524.74|526.68|524.08|527.77|525.17|526.25|523.65|0
1643665800000|2022-01-31 21:50:00|526.57|523.97|525.81|523.21|526.68|524.08|525.81|523.21|0
1643666100000|2022-01-31 21:55:00|526.03|523.43|527.15|524.55|527.21|524.61|525.81|523.21|0
1643666400000|2022-01-31 22:00:00|526.6|524|526.57|523.97|527.57|524.97|526.54|523.94|0
1643666700000|2022-01-31 22:05:00|526.45|523.85|526.35|523.75|526.57|523.97|526.18|523.58|0
1643667000000|2022-01-31 22:10:00|526.28|523.68|526.5|523.9|526.85|524.25|526.12|523.52|0
1643667300000|2022-01-31 22:15:00|526.53|523.93|526.71|524.11|526.71|524.11|526.53|523.93|0
1643667600000|2022-01-31 22:20:00|526.81|524.21|526.97|524.37|527.19|524.59|526.69|524.09|0
1643667900000|2022-01-31 22:25:00|526.62|524.02|527.11|524.51|527.11|524.51|526.59|523.99|0
1643668200000|2022-01-31 22:30:00|527.21|524.61|527.49|524.89|527.81|525.21|526.83|524.23|0
1643668500000|2022-01-31 22:35:00|527.84|525.24|528.98|526.38|528.98|526.38|527.62|525.02|0
1643668800000|2022-01-31 22:40:00|529.17|526.57|528.76|526.16|529.17|526.57|528.25|525.65|0
1643669100000|2022-01-31 22:45:00|528.66|526.06|528.69|526.09|529.2|526.6|528.57|525.97|0
1643669400000|2022-01-31 22:50:00|528.72|526.12|528.23|525.63|528.91|526.31|528.23|525.63|0
1643669700000|2022-01-31 22:55:00|528.17|525.57|527.83|525.23|528.23|525.63|527.73|525.13|0
1643670000000|2022-01-31 23:00:00|528.25|525.65|528.03|525.43|530.97|528.37|527.6|525|0
1643670300000|2022-01-31 23:05:00|527.93|525.33|530.75|528.15|531.18|528.58|526.73|524.13|0
1643670600000|2022-01-31 23:10:00|530.96|528.36|526.83|524.23|531.4|528.8|526.62|524.02|0
1643670900000|2022-01-31 23:15:00|527.05|524.45|527.37|524.77|528.79|526.19|527.05|524.45|0
1643671200000|2022-01-31 23:20:00|527.48|524.88|528.78|526.18|529.87|527.27|527.48|524.88|0
1643671500000|2022-01-31 23:25:00|529|526.4|527.26|524.66|530.3|527.7|526.6|524|0
1643671800000|2022-01-31 23:30:00|527.36|524.76|526.17|523.57|528.34|525.74|524.65|522.05|0
1643672100000|2022-01-31 23:35:00|525.62|523.02|527.9|525.3|528.12|525.52|525.52|522.92|0
1643672400000|2022-01-31 23:40:00|528.33|525.73|528.55|525.95|528.55|525.95|526.6|524|0
1643672700000|2022-01-31 23:45:00|528.33|525.73|528.33|525.73|528.55|525.95|527.89|525.29|0
1643673000000|2022-01-31 23:50:00|528.21|525.61|528.1|525.5|529.19|526.59|527.67|525.07|0
1643673300000|2022-01-31 23:55:00|528.21|525.61|528.32|525.72|528.76|526.16|527.45|524.85|0
1643673600000|2022-02-01 00:00:00|528.53|525.93|527.98|525.38|528.97|526.37|527.88|525.28|0
1643673900000|2022-02-01 00:05:00|528.2|525.6|527.22|524.62|528.96|526.36|527.01|524.41|0
1643674200000|2022-02-01 00:10:00|527.44|524.84|527.65|525.05|528.31|525.71|526.79|524.19|0
1643674500000|2022-02-01 00:15:00|527.32|524.72|527.65|525.05|529.17|526.57|527.32|524.72|0
1643674800000|2022-02-01 00:20:00|527.75|525.15|528.73|526.13|528.73|526.13|527.21|524.61|0
1643675100000|2022-02-01 00:25:00|528.51|525.91|528.51|525.91|528.95|526.35|528.08|525.48|0
1643675400000|2022-02-01 00:30:00|528.4|525.8|527.96|525.36|528.73|526.13|527.42|524.82|0
1643675700000|2022-02-01 00:35:00|528.07|525.47|528.07|525.47|528.72|526.12|527.42|524.82|0
1643676000000|2022-02-01 00:40:00|527.96|525.36|527.63|525.03|528.39|525.79|527.41|524.81|0
1643676300000|2022-02-01 00:45:00|527.85|525.25|529.69|527.09|530.23|527.63|527.85|525.25|0
1643676600000|2022-02-01 00:50:00|529.8|527.2|528.71|526.11|530.89|528.29|528.71|526.11|0
1643676900000|2022-02-01 00:55:00|529.14|526.54|529.36|526.76|529.79|527.19|528.92|526.32|0
1643677200000|2022-02-01 01:00:00|529.24|526.64|528.48|525.88|529.57|526.97|527.4|524.8|0
1643677500000|2022-02-01 01:05:00|528.59|525.99|526.96|524.36|528.7|526.1|526.96|524.36|0
1643677800000|2022-02-01 01:10:00|527.18|524.58|528.14|525.54|528.58|525.98|526.96|524.36|0
1643678100000|2022-02-01 01:15:00|528.04|525.44|528.47|525.87|528.91|526.31|527.82|525.22|0
1643678400000|2022-02-01 01:20:00|528.36|525.76|525.86|523.26|528.69|526.09|525.21|522.61|0
1643678700000|2022-02-01 01:25:00|525.64|523.04|524.77|522.17|525.86|523.26|523.04|520.44|0
1643679000000|2022-02-01 01:30:00|524.99|522.39|524.66|522.06|525.21|522.61|522.39|519.79|0
1643679300000|2022-02-01 01:35:00|524.99|522.39|524.77|522.17|525.2|522.6|523.68|521.08|0
1643679600000|2022-02-01 01:40:00|524.44|521.84|522.81|520.21|525.2|522.6|522.81|520.21|0
1643679900000|2022-02-01 01:45:00|522.92|520.32|521.51|518.91|523.46|520.86|519.78|517.18|0
1643680200000|2022-02-01 01:50:00|521.29|518.69|516.97|514.37|521.51|518.91|516.97|514.37|0
1643680500000|2022-02-01 01:55:00|516.75|514.15|518.26|515.66|518.48|515.88|516.75|514.15|0
1643680800000|2022-02-01 02:00:00|518.04|515.44|517.82|515.22|519.55|516.95|517.61|515.01|0
1643681100000|2022-02-01 02:05:00|518.04|515.44|517.6|515|518.25|515.65|516.09|513.49|0
1643681400000|2022-02-01 02:10:00|517.49|514.89|519.33|516.73|519.33|516.73|517.39|514.79|0
1643681700000|2022-02-01 02:15:00|519.11|516.51|520.19|517.59|521.06|518.46|519.11|516.51|0
1643682000000|2022-02-01 02:20:00|519.97|517.37|520.62|518.02|520.62|518.02|519.32|516.72|0
1643682300000|2022-02-01 02:25:00|520.72|518.12|520.83|518.23|521.8|519.2|520.61|518.01|0
1643682600000|2022-02-01 02:30:00|520.61|518.01|519.74|517.14|521.04|518.44|519.09|516.49|0
1643682900000|2022-02-01 02:35:00|519.53|516.93|521.57|518.97|521.69|519.09|517.58|514.98|0
1643683200000|2022-02-01 02:40:00|521.47|518.87|520.49|517.89|521.68|519.08|519.52|516.92|0
1643683500000|2022-02-01 02:45:00|520.17|517.57|521.24|518.64|521.25|518.65|519.4|516.8|0
1643683800000|2022-02-01 02:50:00|521.03|518.43|519.29|516.69|521.03|518.43|519.08|516.48|0
1643684100000|2022-02-01 02:55:00|519.08|516.48|520.15|517.55|520.15|517.55|518.86|516.26|0
1643684400000|2022-02-01 03:00:00|520.37|517.77|519.5|516.9|520.59|517.99|519.07|516.47|0
1643684700000|2022-02-01 03:05:00|519.61|517.01|519.5|516.9|520.8|518.2|519.28|516.68|0
1643685000000|2022-02-01 03:10:00|519.71|517.11|519.93|517.33|520.58|517.98|519.06|516.46|0
1643685300000|2022-02-01 03:15:00|520.14|517.54|521|518.4|521|518.4|519.71|517.11|0
1643685600000|2022-02-01 03:20:00|522.52|519.92|524.9|522.3|525.33|522.73|522.3|519.7|0
1643685900000|2022-02-01 03:25:00|524.68|522.08|523.16|520.56|526.2|523.6|522.08|519.48|0
1643686200000|2022-02-01 03:30:00|523.26|520.66|522.72|520.12|524.46|521.86|522.18|519.58|0
1643686500000|2022-02-01 03:35:00|522.61|520.01|523.37|520.77|523.8|521.2|520.77|518.17|0
1643686800000|2022-02-01 03:40:00|523.26|520.66|523.15|520.55|523.58|520.98|522.28|519.68|0
1643687100000|2022-02-01 03:45:00|523.25|520.65|523.58|520.98|523.9|521.3|523.03|520.43|0
1643687400000|2022-02-01 03:50:00|523.68|521.08|525.74|523.14|526.06|523.46|523.58|520.98|0
1643687700000|2022-02-01 03:55:00|525.96|523.36|526.61|524.01|527.04|524.44|525.52|522.92|0
1643688000000|2022-02-01 04:00:00|526.71|524.11|526.06|523.46|527.04|524.44|525.74|523.14|0
1643688300000|2022-02-01 04:05:00|525.73|523.13|524.21|521.61|526.38|523.78|524|521.4|0
1643688600000|2022-02-01 04:10:00|524.1|521.5|524.64|522.04|525.51|522.91|523.78|521.18|0
1643688900000|2022-02-01 04:15:00|524.75|522.15|526.26|523.66|526.59|523.99|524.64|522.04|0
1643689200000|2022-02-01 04:20:00|526.16|523.56|527.45|524.85|527.67|525.07|526.16|523.56|0
1643689500000|2022-02-01 04:25:00|527.67|525.07|526.9|524.3|527.67|525.07|526.37|523.77|0
1643689800000|2022-02-01 04:30:00|526.8|524.2|525.93|523.33|527.45|524.85|525.93|523.33|0
1643690100000|2022-02-01 04:35:00|525.71|523.11|526.14|523.54|526.79|524.19|525.49|522.89|0
1643690400000|2022-02-01 04:40:00|525.92|523.32|525.7|523.1|526.14|523.54|525.05|522.45|0
1643690700000|2022-02-01 04:45:00|525.59|522.99|524.4|521.8|525.7|523.1|524.4|521.8|0
1643691000000|2022-02-01 04:50:00|524.72|522.12|526.02|523.42|526.35|523.75|524.18|521.58|0
1643691300000|2022-02-01 04:55:00|526.13|523.53|526.23|523.63|527.02|524.42|522.56|519.96|0
1643691600000|2022-02-01 05:00:00|526.01|523.41|526.54|523.94|527.75|525.15|525.79|523.19|0
1643691900000|2022-02-01 05:05:00|526.66|524.06|524.14|521.54|526.77|524.17|524.14|521.54|0
1643692200000|2022-02-01 05:10:00|524.36|521.76|525.66|523.06|525.77|523.17|524.14|521.54|0
1643692500000|2022-02-01 05:15:00|525.45|522.85|525.01|522.41|525.77|523.17|525.01|522.41|0
1643692800000|2022-02-01 05:20:00|525.22|522.62|525.54|522.94|526.31|523.71|525.22|522.62|0
1643693100000|2022-02-01 05:25:00|525.66|523.06|525.1|522.5|525.66|523.06|525|522.4|0
1643693400000|2022-02-01 05:30:00|525.22|522.62|526.08|523.48|526.3|523.7|524.78|522.18|0
1643693700000|2022-02-01 05:35:00|526.3|523.7|526.08|523.48|526.3|523.7|525.21|522.61|0
1643694000000|2022-02-01 05:40:00|525.86|523.26|525.64|523.04|526.08|523.48|525.21|522.61|0
1643694300000|2022-02-01 05:45:00|525.42|522.82|525.52|522.92|526.29|523.69|525.42|522.82|0
1643694600000|2022-02-01 05:50:00|525.64|523.04|526.72|524.12|527.16|524.56|525.64|523.04|0
1643694900000|2022-02-01 05:55:00|526.5|523.9|527.81|525.21|528.47|525.87|526.5|523.9|0
1643695200000|2022-02-01 06:00:00|526.94|524.34|528.35|525.75|530.21|527.61|526.94|524.34|0
1643695500000|2022-02-01 06:05:00|528.46|525.86|528.02|525.42|528.68|526.08|527.8|525.2|0
1643695800000|2022-02-01 06:10:00|527.8|525.2|525.62|523.02|528.02|525.42|524.85|522.25|0
1643696100000|2022-02-01 06:15:00|525.84|523.24|524.96|522.36|526.05|523.45|523.98|521.38|0
1643696400000|2022-02-01 06:20:00|525.06|522.46|524.74|522.14|525.61|523.01|524.19|521.59|0
1643696700000|2022-02-01 06:25:00|524.84|522.24|524.52|521.92|525.83|523.23|524.52|521.92|0
1643697000000|2022-02-01 06:30:00|524.73|522.13|524.08|521.48|525.17|522.57|523.64|521.04|0
1643697300000|2022-02-01 06:35:00|524.29|521.69|526.03|523.43|526.03|523.43|523.86|521.26|0
1643697600000|2022-02-01 06:40:00|526.14|523.54|526.03|523.43|526.25|523.65|525.38|522.78|0
1643697900000|2022-02-01 06:45:00|525.92|523.32|525.59|522.99|526.35|523.75|525.37|522.77|0
1643698200000|2022-02-01 06:50:00|525.69|523.09|527|524.4|527.11|524.51|525.37|522.77|0
1643698500000|2022-02-01 06:55:00|527.11|524.51|527.33|524.73|527.55|524.95|526.02|523.42|0
1643698800000|2022-02-01 07:00:00|527.76|525.16|528.85|526.25|530.6|528|526.24|523.64|0
1643699100000|2022-02-01 07:05:00|528.63|526.03|531.36|528.76|531.47|528.87|528.63|526.03|0
1643699400000|2022-02-01 07:10:00|531.47|528.87|535.41|532.81|536.51|533.91|531.47|528.87|0
1643699700000|2022-02-01 07:15:00|535.19|532.59|536.17|533.57|536.73|534.13|534.75|532.15|0
1643700000000|2022-02-01 07:20:00|536.07|533.47|536.61|534.01|536.83|534.23|534.75|532.15|0
1643700300000|2022-02-01 07:25:00|536.28|533.68|535.84|533.24|537.26|534.66|535.4|532.8|0
1643700600000|2022-02-01 07:30:00|536.28|533.68|535.18|532.58|536.28|533.68|534.74|532.14|0
1643700900000|2022-02-01 07:35:00|535.4|532.8|535.17|532.57|535.72|533.12|534.74|532.14|0
1643701200000|2022-02-01 07:40:00|535.39|532.79|534.51|531.91|535.83|533.23|534.29|531.69|0
1643701500000|2022-02-01 07:45:00|534.73|532.13|535.82|533.22|536.81|534.21|532.54|529.94|0
1643701800000|2022-02-01 07:50:00|536.04|533.44|530.67|528.07|536.04|533.44|529.91|527.31|0
1643702100000|2022-02-01 07:55:00|530.89|528.29|532.09|529.49|532.31|529.71|530.56|527.96|0
1643702400000|2022-02-01 08:00:00|531.43|528.83|535.37|532.77|535.81|533.21|529.47|526.87|0
1643702700000|2022-02-01 08:05:00|535.29|533.29|541.11|539.11|541.22|539.22|534.08|532.08|0
1643703000000|2022-02-01 08:10:00|541.22|539.22|542.75|540.75|543.86|541.86|541.11|539.11|0
1643703300000|2022-02-01 08:15:00|542.87|540.87|540.47|538.47|543.63|541.63|538.28|536.28|0
1643703600000|2022-02-01 08:20:00|540.25|538.25|541.13|539.13|544.21|542.21|540.25|538.25|0
1643703900000|2022-02-01 08:25:00|541.35|539.35|540.91|538.91|542.67|540.67|538.71|536.71|0
1643704200000|2022-02-01 08:30:00|541.01|539.01|541.01|539.01|543.11|541.11|539.58|537.58|0
1643704500000|2022-02-01 08:35:00|541.12|539.12|538.7|536.7|541.56|539.56|538.26|536.26|0
1643704800000|2022-02-01 08:40:00|538.59|536.59|541|539|542.44|540.44|537.16|535.16|0
1643705100000|2022-02-01 08:45:00|541.12|539.12|539.79|537.79|541.44|539.44|539.13|537.13|0
1643705400000|2022-02-01 08:50:00|540.01|538.01|537.59|535.59|540.23|538.23|536.6|534.6|0
1643705700000|2022-02-01 08:55:00|538.47|536.47|539.78|537.78|540.77|538.77|536.71|534.71|0
1643706000000|2022-02-01 09:00:00|540|538|538.13|536.13|541.1|539.1|536.49|534.49|0
1643706300000|2022-02-01 09:05:00|538.24|536.24|535.71|533.71|538.46|536.46|535.05|533.05|0
1643706600000|2022-02-01 09:10:00|536.04|534.04|534.83|532.83|538.24|536.24|534.39|532.39|0
1643706900000|2022-02-01 09:15:00|534.61|532.61|534.6|532.6|536.69|534.69|533.84|531.84|0
1643707200000|2022-02-01 09:20:00|534.72|532.72|530.55|528.55|535.59|533.59|529.46|527.46|0
1643707500000|2022-02-01 09:25:00|530|528|522.69|520.69|531.64|529.64|522.69|520.69|0
1643707800000|2022-02-01 09:30:00|522.79|520.79|522.68|520.68|524.75|522.75|521.7|519.7|0
1643708100000|2022-02-01 09:35:00|522.79|520.79|524.64|522.64|527.48|525.48|522.79|520.79|0
1643708400000|2022-02-01 09:40:00|523.99|521.99|523.11|521.11|525.51|523.51|519.63|517.63|0
1643708700000|2022-02-01 09:45:00|523.22|521.22|518.75|516.75|524.64|522.64|517.34|515.34|0
1643709000000|2022-02-01 09:50:00|518.97|516.97|520.49|518.49|521.8|519.8|516.8|514.8|0
1643709300000|2022-02-01 09:55:00|520.27|518.27|524.63|522.63|526.26|524.26|520.27|518.27|0
1643709600000|2022-02-01 10:00:00|524.29|522.29|528.44|526.44|528.55|526.55|523.31|521.31|0
1643709900000|2022-02-01 10:05:00|528.33|526.33|528.99|526.99|530.08|528.08|527.68|525.68|0
1643710200000|2022-02-01 10:10:00|528.77|526.77|527.45|525.45|529.86|527.86|525.71|523.71|0
1643710500000|2022-02-01 10:15:00|527.67|525.67|525.48|523.48|529.2|527.2|524.61|522.61|0
1643710800000|2022-02-01 10:20:00|525.7|523.7|524.61|522.61|526.46|524.46|523.52|521.52|0
1643711100000|2022-02-01 10:25:00|524.93|522.93|526.35|524.35|527.22|525.22|524.93|522.93|0
1643711400000|2022-02-01 10:30:00|525.91|523.91|527.65|525.65|528.09|526.09|523.62|521.62|0
1643711700000|2022-02-01 10:35:00|527.54|525.54|530.71|528.71|530.93|528.93|526.89|524.89|0
1643712000000|2022-02-01 10:40:00|530.28|528.28|526.77|524.77|530.93|528.93|526.66|524.66|0
1643712300000|2022-02-01 10:45:00|526.99|524.99|525.46|523.46|527.64|525.64|525.46|523.46|0
1643712600000|2022-02-01 10:50:00|525.68|523.68|522.84|520.84|526.99|524.99|522.73|520.73|0
1643712900000|2022-02-01 10:55:00|523.06|521.06|523.27|521.27|525.12|523.12|521.1|519.1|0
1643713200000|2022-02-01 11:00:00|523.49|521.49|528.29|526.29|529.38|527.38|522.4|520.4|0
1643713500000|2022-02-01 11:05:00|528.51|526.51|532.66|530.66|532.99|530.99|528.51|526.51|0
1643713800000|2022-02-01 11:10:00|532.44|530.44|529.81|527.81|533.32|531.32|529.59|527.59|0
1643714100000|2022-02-01 11:15:00|530.25|528.25|526.53|524.53|531.78|529.78|526.31|524.31|0
1643714400000|2022-02-01 11:20:00|527.18|525.18|527.84|525.84|528.49|526.49|526.41|524.41|0
1643714700000|2022-02-01 11:25:00|527.62|525.62|526.08|524.08|527.84|525.84|524.12|522.12|0
1643715000000|2022-02-01 11:30:00|525.97|523.97|528.48|526.48|528.7|526.7|525.65|523.65|0
1643715300000|2022-02-01 11:35:00|528.7|526.7|526.4|524.4|529.46|527.46|526.4|524.4|0
1643715600000|2022-02-01 11:40:00|526.51|524.51|524.54|522.54|528.58|526.58|524.21|522.21|0
1643715900000|2022-02-01 11:45:00|524.33|522.33|526.29|524.29|526.72|524.72|523.67|521.67|0
1643716200000|2022-02-01 11:50:00|526.51|524.51|525.63|523.63|527.7|525.7|525.41|523.41|0
1643716500000|2022-02-01 11:55:00|525.85|523.85|524.53|522.53|526.94|524.94|524.42|522.42|0
1643716800000|2022-02-01 12:00:00|524.42|522.42|524.53|522.53|526.28|524.28|523.66|521.66|0
1643717100000|2022-02-01 12:05:00|524.75|522.75|525.83|523.83|526.93|524.93|523.66|521.66|0
1643717400000|2022-02-01 12:10:00|525.62|523.62|525.39|523.39|527.8|525.8|524.96|522.96|0
1643717700000|2022-02-01 12:15:00|525.5|523.5|525.17|523.17|527.14|525.14|523.65|521.65|0
1643718000000|2022-02-01 12:20:00|525.83|523.83|527.35|525.35|528.33|526.33|525.83|523.83|0
1643718300000|2022-02-01 12:25:00|526.92|524.92|529.75|527.75|529.75|527.75|526.48|524.48|0
1643718600000|2022-02-01 12:30:00|529.97|527.97|531.94|529.94|532.38|530.38|529.1|527.1|0
1643718900000|2022-02-01 12:35:00|532.16|530.16|532.16|530.16|533.25|531.25|530.62|528.62|0
1643719200000|2022-02-01 12:40:00|532.59|530.59|532.59|530.59|533.14|531.14|530.84|528.84|0
1643719500000|2022-02-01 12:45:00|532.37|530.37|533.02|531.02|533.46|531.46|530.4|528.4|0
1643719800000|2022-02-01 12:50:00|532.81|530.81|532.36|530.36|533.46|531.46|531.92|529.92|0
1643720100000|2022-02-01 12:55:00|532.58|530.58|531.48|529.48|534.22|532.22|530.71|528.71|0
1643720400000|2022-02-01 13:00:00|531.92|529.92|533.89|531.89|533.89|531.89|530.82|528.82|0
1643720700000|2022-02-01 13:05:00|534.11|532.11|534.54|532.54|535.43|533.43|532.35|530.35|0
1643721000000|2022-02-01 13:10:00|534.98|532.98|536.52|534.52|537.4|535.4|534.32|532.32|0
1643721300000|2022-02-01 13:15:00|536.3|534.3|537.17|535.17|537.83|535.83|536.3|534.3|0
1643721600000|2022-02-01 13:20:00|536.95|534.95|538.71|536.71|539.59|537.59|536.73|534.73|0
1643721900000|2022-02-01 13:25:00|538.49|536.49|537.49|535.49|539.37|537.37|536.51|534.51|0
1643722200000|2022-02-01 13:30:00|537.6|535.6|533.31|531.31|538.04|536.04|532.99|530.99|0
1643722500000|2022-02-01 13:35:00|533.43|531.43|535.62|533.62|535.84|533.84|532.11|530.11|0
1643722800000|2022-02-01 13:40:00|535.4|533.4|537.15|535.15|539.13|537.13|535.4|533.4|0
1643723100000|2022-02-01 13:45:00|537.59|535.59|537.37|535.37|538.03|536.03|535.83|533.83|0
1643723400000|2022-02-01 13:50:00|537.59|535.59|538.35|536.35|539.45|537.45|537.37|535.37|0
1643723700000|2022-02-01 13:55:00|538.47|536.47|540|538|540.44|538.44|537.37|535.37|0
1643724000000|2022-02-01 14:00:00|540.33|538.33|539.24|537.24|541.98|539.98|538.9|536.9|0
1643724300000|2022-02-01 14:05:00|539.35|537.35|538.8|536.8|539.68|537.68|538.36|536.36|0
1643724600000|2022-02-01 14:10:00|539.02|537.02|538.13|536.13|539.9|537.9|537.91|535.91|0
1643724900000|2022-02-01 14:15:00|538.35|536.35|537.25|535.25|538.35|536.35|536.15|534.15|0
1643725200000|2022-02-01 14:20:00|537.36|535.36|538.79|536.79|539.23|537.23|536.81|534.81|0
1643725500000|2022-02-01 14:25:00|539.01|537.01|541.87|539.87|541.87|539.87|539.01|537.01|0
1643725800000|2022-02-01 14:30:00|541.65|539.65|540.1|538.1|542.75|540.75|531.09|529.09|0
1643726100000|2022-02-01 14:35:00|540.54|538.54|539.66|537.66|544.07|542.07|536.02|534.02|0
1643726400000|2022-02-01 14:40:00|539.22|537.22|527.9|525.9|542.08|540.08|525.17|523.17|0
1643726700000|2022-02-01 14:45:00|527.58|525.58|530.86|528.86|532.39|530.39|523.64|521.64|0
1643727000000|2022-02-01 14:50:00|532.39|530.39|530.85|528.85|536.13|534.13|530.85|528.85|0
1643727300000|2022-02-01 14:55:00|530.42|528.42|532.93|530.93|534.36|532.36|527.57|525.57|0
1643727600000|2022-02-01 15:00:00|534.14|532.14|514.48|512.48|534.14|532.14|514.48|512.48|0
1643727900000|2022-02-01 15:05:00|515.02|513.02|518.32|516.32|521.36|519.36|507.83|505.83|0
1643728200000|2022-02-01 15:10:00|519.19|517.19|527.89|525.89|528|526|516.8|514.8|0
1643728500000|2022-02-01 15:15:00|528|526|522.22|520.22|528.21|526.21|520.7|518.7|0
1643728800000|2022-02-01 15:20:00|520.7|518.7|532.08|530.08|533.89|531.89|520.7|518.7|0
1643729100000|2022-02-01 15:25:00|531.75|529.75|524.42|522.42|535.48|533.48|524.42|522.42|0
1643729400000|2022-02-01 15:30:00|525.18|523.18|524.41|522.41|532.96|530.96|522.45|520.45|0
1643729700000|2022-02-01 15:35:00|525.17|523.17|525.5|523.5|530.1|528.1|521.35|519.35|0
1643730000000|2022-02-01 15:40:00|525.82|523.82|521.35|519.35|530.76|528.76|517.97|515.97|0
1643730300000|2022-02-01 15:45:00|520.47|518.47|520.47|518.47|521.67|519.67|517.09|515.09|0
1643730600000|2022-02-01 15:50:00|520.69|518.69|527.9|525.9|528.77|526.77|519.38|517.38|0
1643730900000|2022-02-01 15:55:00|528.33|526.33|535.35|533.35|535.57|533.57|528.33|526.33|0
1643731200000|2022-02-01 16:00:00|535.57|533.57|532.08|530.08|538.65|536.65|530.54|528.54|0
1643731500000|2022-02-01 16:05:00|532.3|530.3|538.24|536.24|538.46|536.46|530.76|528.76|0
1643731800000|2022-02-01 16:10:00|538.02|536.02|541.33|539.33|541.99|539.99|535.81|533.81|0
1643732100000|2022-02-01 16:15:00|541.99|539.99|538.68|536.68|541.99|539.99|537.57|535.57|0
1643732400000|2022-02-01 16:20:00|539.12|537.12|532.19|530.19|539.78|537.78|530.65|528.65|0
1643732700000|2022-02-01 16:25:00|532.41|530.41|533.5|531.5|535.49|533.49|529.99|527.99|0
1643733000000|2022-02-01 16:30:00|533.28|531.28|536.81|534.81|536.81|534.81|526.03|524.03|0
1643733300000|2022-02-01 16:35:00|536.47|534.47|534.16|532.16|538.13|536.13|532.18|530.18|0
1643733600000|2022-02-01 16:40:00|533.94|531.94|535.48|533.48|538.35|536.35|533.82|531.82|0
1643733900000|2022-02-01 16:45:00|535.7|533.7|537.68|535.68|541.22|539.22|535.48|533.48|0
1643734200000|2022-02-01 16:50:00|538.12|536.12|537.9|535.9|539.44|537.44|535.91|533.91|0
1643734500000|2022-02-01 16:55:00|539|537|540.55|538.55|543.42|541.42|537.68|535.68|0
1643734800000|2022-02-01 17:00:00|541.09|539.09|537.05|535.05|541.7|539.7|536.39|534.39|0
1643735100000|2022-02-01 17:05:00|537.72|535.72|536.39|534.39|539.04|537.04|535.5|533.5|0
1643735400000|2022-02-01 17:10:00|536.61|534.61|533.29|531.29|537.05|535.05|530.86|528.86|0
1643735700000|2022-02-01 17:15:00|533.51|531.51|536.16|534.16|537.26|535.26|533.29|531.29|0
1643736000000|2022-02-01 17:20:00|536.6|534.6|536.37|534.37|537.81|535.81|532.84|530.84|0
1643736300000|2022-02-01 17:25:00|535.49|533.49|534.82|532.82|537.04|535.04|530.19|528.19|0
1643736600000|2022-02-01 17:30:00|534.6|532.6|525.78|523.78|534.93|532.93|525.13|523.13|0
1643736900000|2022-02-01 17:35:00|526.66|524.66|529.52|527.52|531.51|529.51|526.44|524.44|0
1643737200000|2022-02-01 17:40:00|529.74|527.74|530.06|528.06|533.27|531.27|528.2|526.2|0
1643737500000|2022-02-01 17:45:00|529.96|527.96|528.19|526.19|531.5|529.5|526.43|524.43|0
1643737800000|2022-02-01 17:50:00|528.85|526.85|530.83|528.83|531.28|529.28|528.41|526.41|0
1643738100000|2022-02-01 17:55:00|531.27|529.27|537.68|535.68|537.9|535.9|531.27|529.27|0
1643738400000|2022-02-01 18:00:00|537.46|535.46|532.15|530.15|537.9|535.9|531.93|529.93|0
1643738700000|2022-02-01 18:05:00|532.59|530.59|530.82|528.82|533.25|531.25|529.94|527.94|0
1643739000000|2022-02-01 18:10:00|530.6|528.6|531.48|529.48|533.57|531.57|530.6|528.6|0
1643739300000|2022-02-01 18:15:00|531.04|529.04|532.69|530.69|533.91|531.91|530.38|528.38|0
1643739600000|2022-02-01 18:20:00|533.13|531.13|533.68|531.68|533.68|531.68|532.02|530.02|0
1643739900000|2022-02-01 18:25:00|533.46|531.46|536.77|534.77|536.99|534.99|532.8|530.8|0
1643740200000|2022-02-01 18:30:00|536.55|534.55|534.56|532.56|536.77|534.77|533.89|531.89|0
1643740500000|2022-02-01 18:35:00|534.66|532.66|536.32|534.32|536.99|534.99|530.8|528.8|0
1643740800000|2022-02-01 18:40:00|536.43|534.43|538.53|536.53|539.2|537.2|536.32|534.32|0
1643741100000|2022-02-01 18:45:00|538.09|536.09|538.31|536.31|539.64|537.64|536.98|534.98|0
1643741400000|2022-02-01 18:50:00|538.53|536.53|537.78|535.78|538.89|536.89|535.87|533.87|0
1643741700000|2022-02-01 18:55:00|537.45|535.45|537.45|535.45|537.45|535.45|532.81|530.81|0
1643742000000|2022-02-01 19:00:00|537.23|535.23|537.89|535.89|539.89|537.89|535.68|533.68|0
1643742300000|2022-02-01 19:05:00|537.67|535.67|538.21|536.21|538.66|536.66|536.56|534.56|0
1643742600000|2022-02-01 19:10:00|538.33|536.33|535.67|533.67|540.99|538.99|533.02|531.02|0
1643742900000|2022-02-01 19:15:00|536.11|534.11|534.56|532.56|537.99|535.99|534.12|532.12|0
1643743200000|2022-02-01 19:20:00|534.78|532.78|533.12|531.12|534.78|532.78|529.48|527.48|0
1643743500000|2022-02-01 19:25:00|533.01|531.01|534.66|532.66|535|533|530.69|528.69|0
1643743800000|2022-02-01 19:30:00|536.54|534.54|536.54|534.54|537.65|535.65|535|533|0
1643744100000|2022-02-01 19:35:00|536.98|534.98|535.21|533.21|537.43|535.43|532.23|530.23|0
1643744400000|2022-02-01 19:40:00|535.65|533.65|536.53|534.53|536.76|534.76|533.44|531.44|0
1643744700000|2022-02-01 19:45:00|536.76|534.76|536.19|534.19|538.75|536.75|534.98|532.98|0
1643745000000|2022-02-01 19:50:00|535.97|533.97|535.75|533.75|536.75|534.75|532.55|530.55|0
1643745300000|2022-02-01 19:55:00|535.86|533.86|537.41|535.41|538.08|536.08|534.09|532.09|0
1643745600000|2022-02-01 20:00:00|536.97|534.97|547.4|545.4|547.84|545.84|535.86|533.86|0
1643745900000|2022-02-01 20:05:00|546.51|544.51|549.23|547.23|550.15|548.15|544.45|542.45|0
1643746200000|2022-02-01 20:10:00|549.01|547.01|546.93|544.93|549.01|547.01|545.37|543.37|0
1643746500000|2022-02-01 20:15:00|547.15|545.15|547.15|545.15|547.82|545.82|544.7|542.7|0
1643746800000|2022-02-01 20:20:00|547.6|545.6|551.39|549.39|551.39|549.39|547.26|545.26|0
1643747100000|2022-02-01 20:25:00|551.17|549.17|553.18|551.18|554.41|552.41|548.49|546.49|0
1643747400000|2022-02-01 20:30:00|553.41|551.41|556.09|554.09|557.89|555.89|553.41|551.41|0
1643747700000|2022-02-01 20:35:00|555.87|553.87|549.59|547.59|557.21|555.21|549.15|547.15|0
1643748000000|2022-02-01 20:40:00|550.27|548.27|555.64|553.64|556.99|554.99|549.37|547.37|0
1643748300000|2022-02-01 20:45:00|556.31|554.31|561.48|559.48|561.7|559.7|555.19|553.19|0
1643748600000|2022-02-01 20:50:00|562.71|560.71|563.18|561.18|563.73|561.73|559.62|557.62|0
1643748900000|2022-02-01 20:55:00|562.51|560.51|557.99|555.99|563.41|561.41|557.99|555.99|0
1643749200000|2022-02-01 21:00:00|556.87|554.87|559.74|557.74|561.1|559.1|556.87|554.87|0
1643749500000|2022-02-01 21:05:00|559.97|557.97|560.87|558.87|562.9|560.9|558.84|556.84|0
1643749800000|2022-02-01 21:10:00|561.77|559.77|562.68|560.68|563.58|561.58|561.55|559.55|0
1643750100000|2022-02-01 21:15:00|565.47|562.87|565.69|563.09|566.6|564|564.79|562.19|0
1643750400000|2022-02-01 21:20:00|565.92|563.32|568.52|565.92|568.86|566.26|565.69|563.09|0
1643750700000|2022-02-01 21:25:00|568.41|565.81|571.13|568.53|571.13|568.53|568.06|565.46|0
1643751000000|2022-02-01 21:30:00|570.9|568.3|573.86|571.26|574.08|571.48|570.9|568.3|0
1643751300000|2022-02-01 21:35:00|574.08|571.48|574.31|571.71|575.67|573.07|573.85|571.25|0
1643751600000|2022-02-01 21:40:00|574.53|571.93|572.03|569.43|574.76|572.16|571.8|569.2|0
1643751900000|2022-02-01 21:45:00|572.26|569.66|571.12|568.52|572.26|569.66|571.12|568.52|0
1643752200000|2022-02-01 21:50:00|571.35|568.75|574.07|571.47|574.86|572.26|571.35|568.75|0
1643752500000|2022-02-01 21:55:00|574.3|571.7|571.22|568.62|574.53|571.93|571.22|568.62|0
1643752800000|2022-02-01 22:00:00|571.34|568.74|568.3|565.7|571.34|568.74|568.3|565.7|0
1643753100000|2022-02-01 22:05:00|568.12|565.52|569.46|566.86|569.46|566.86|568.12|565.52|0
1643753400000|2022-02-01 22:10:00|569.5|566.9|568.97|566.37|569.9|567.3|568.63|566.03|0
1643753700000|2022-02-01 22:15:00|568.8|566.2|568.01|565.41|568.8|566.2|567.98|565.38|0
1643754000000|2022-02-01 22:20:00|567.98|565.38|567.48|564.88|567.98|565.38|567.42|564.82|0
1643754300000|2022-02-01 22:25:00|567.82|565.22|567.92|565.32|568.05|565.45|567.82|565.22|0
1643754600000|2022-02-01 22:30:00|567.97|565.37|567.65|565.05|567.97|565.37|567.52|564.92|0
1643754900000|2022-02-01 22:35:00|567.55|564.95|568.14|565.54|568.2|565.6|567.55|564.95|0
1643755200000|2022-02-01 22:40:00|568.24|565.64|568.53|565.93|569.02|566.42|568.14|565.54|0
1643755500000|2022-02-01 22:45:00|568.49|565.89|569.41|566.81|569.41|566.81|568.49|565.89|0
1643755800000|2022-02-01 22:50:00|569.08|566.48|570.05|567.45|570.19|567.59|568.81|566.21|0
1643756100000|2022-02-01 22:55:00|570.13|567.53|571.91|569.31|572.41|569.81|570.13|567.53|0
1643756400000|2022-02-01 23:00:00|573.23|570.63|570.62|568.02|573.23|570.63|569.03|566.43|0
1643756700000|2022-02-01 23:05:00|570.39|567.79|570.16|567.56|572.66|570.06|569.03|566.43|0
1643757000000|2022-02-01 23:10:00|570.39|567.79|570.27|567.67|571.75|569.15|568.8|566.2|0
1643757300000|2022-02-01 23:15:00|570.16|567.56|571.07|568.47|571.63|569.03|570.16|567.56|0
1643757600000|2022-02-01 23:20:00|571.18|568.58|571.75|569.15|572.66|570.06|571.07|568.47|0
1643757900000|2022-02-01 23:25:00|571.63|569.03|573.11|570.51|573.33|570.73|571.52|568.92|0
1643758200000|2022-02-01 23:30:00|572.88|570.28|571.28|568.68|572.88|570.28|570.15|567.55|0
1643758500000|2022-02-01 23:35:00|571.17|568.57|572.42|569.82|572.65|570.05|570.38|567.78|0
1643758800000|2022-02-01 23:40:00|572.53|569.93|573.33|570.73|573.33|570.73|571.96|569.36|0
1643759100000|2022-02-01 23:45:00|573.1|570.5|571.96|569.36|573.1|570.5|571.73|569.13|0
1643759400000|2022-02-01 23:50:00|572.07|569.47|571.5|568.9|572.19|569.59|571.16|568.56|0
1643759700000|2022-02-01 23:55:00|571.38|568.78|572.41|569.81|572.63|570.03|571.27|568.67|0
1643760000000|2022-02-02 00:00:00|572.29|569.69|575.02|572.42|575.36|572.76|572.18|569.58|0
1643760300000|2022-02-02 00:05:00|574.91|572.31|575.36|572.76|575.36|572.76|574|571.4|0
1643760600000|2022-02-02 00:10:00|575.59|572.99|574.33|571.73|575.59|572.99|573.76|571.16|0
1643760900000|2022-02-02 00:15:00|573.99|571.39|576.49|573.89|577.18|574.58|573.53|570.93|0
1643761200000|2022-02-02 00:20:00|576.26|573.66|576.03|573.43|576.72|574.12|575.81|573.21|0
1643761500000|2022-02-02 00:25:00|576.14|573.54|577.17|574.57|577.17|574.57|575.35|572.75|0
1643761800000|2022-02-02 00:30:00|576.94|574.34|576.59|573.99|577.4|574.8|576.03|573.43|0
1643762100000|2022-02-02 00:35:00|576.48|573.88|575.8|573.2|576.71|574.11|575.8|573.2|0
1643762400000|2022-02-02 00:40:00|576.02|573.42|575.34|572.74|576.02|573.42|575.34|572.74|0
1643762700000|2022-02-02 00:45:00|575.57|572.97|576.25|573.65|576.7|574.1|575.57|572.97|0
1643763000000|2022-02-02 00:50:00|576.02|573.42|576.93|574.33|577.16|574.56|576.02|573.42|0
1643763300000|2022-02-02 00:55:00|576.7|574.1|576.7|574.1|577.15|574.55|576.24|573.64|0
1643763600000|2022-02-02 01:00:00|576.47|573.87|575.78|573.18|577.15|574.55|574.42|571.82|0
1643763900000|2022-02-02 01:05:00|576.01|573.41|577.94|575.34|578.52|575.92|576.01|573.41|0
1643764200000|2022-02-02 01:10:00|577.83|575.23|578.28|575.68|578.28|575.68|577.15|574.55|0
1643764500000|2022-02-02 01:15:00|577.6|575|576.23|573.63|577.6|575|574.87|572.27|0
1643764800000|2022-02-02 01:20:00|576.46|573.86|576.56|573.96|578.28|575.68|576|573.4|0
1643765100000|2022-02-02 01:25:00|576.45|573.85|576|573.4|576.68|574.08|575.77|573.17|0
1643765400000|2022-02-02 01:30:00|576.33|573.73|576.9|574.3|577.13|574.53|575.54|572.94|0
1643765700000|2022-02-02 01:35:00|577.13|574.53|576.45|573.85|577.36|574.76|575.76|573.16|0
1643766000000|2022-02-02 01:40:00|576.22|573.62|577.13|574.53|577.13|574.53|575.53|572.93|0
1643766300000|2022-02-02 01:45:00|576.9|574.3|576.21|573.61|577.13|574.53|575.99|573.39|0
1643766600000|2022-02-02 01:50:00|576.44|573.84|576.21|573.61|576.78|574.18|575.98|573.38|0
1643766900000|2022-02-02 01:55:00|576.44|573.84|576.66|574.06|576.89|574.29|575.98|573.38|0
1643767200000|2022-02-02 02:00:00|576.43|573.83|576.89|574.29|577.12|574.52|576.43|573.83|0
1643767500000|2022-02-02 02:05:00|577|574.4|576.99|574.39|577.11|574.51|576.2|573.6|0
1643767800000|2022-02-02 02:10:00|577.11|574.51|576.88|574.28|577.57|574.97|576.88|574.28|0
1643768100000|2022-02-02 02:15:00|576.99|574.39|576.65|574.05|577.79|575.19|576.42|573.82|0
1643768400000|2022-02-02 02:20:00|576.42|573.82|574.37|571.77|576.65|574.05|574.37|571.77|0
1643768700000|2022-02-02 02:25:00|574.6|572|575.51|572.91|575.73|573.13|574.37|571.77|0
1643769000000|2022-02-02 02:30:00|575.73|573.13|574.82|572.22|575.73|573.13|574.59|571.99|0
1643769300000|2022-02-02 02:35:00|574.7|572.1|574.59|571.99|575.05|572.45|574.36|571.76|0
1643769600000|2022-02-02 02:40:00|575.73|573.13|575.04|572.44|575.84|573.24|574.59|571.99|0
1643769900000|2022-02-02 02:45:00|574.92|572.32|574.58|571.98|575.04|572.44|574.36|571.76|0
1643770200000|2022-02-02 02:50:00|574.81|572.21|575.26|572.66|575.26|572.66|574.81|572.21|0
1643770500000|2022-02-02 02:55:00|575.04|572.44|575.26|572.66|575.26|572.66|574.81|572.21|0
1643770800000|2022-02-02 03:00:00|575.14|572.54|575.03|572.43|575.14|572.54|574.35|571.75|0
1643771100000|2022-02-02 03:05:00|575.26|572.66|575.26|572.66|575.26|572.66|574.8|572.2|0
1643771400000|2022-02-02 03:10:00|575.03|572.43|575.25|572.65|575.71|573.11|574.8|572.2|0
1643771700000|2022-02-02 03:15:00|575.48|572.88|574.79|572.19|575.71|573.11|574.57|571.97|0
1643772000000|2022-02-02 03:20:00|574.68|572.08|575.93|573.33|575.93|573.33|574.57|571.97|0
1643772300000|2022-02-02 03:25:00|575.7|573.1|575.7|573.1|576.16|573.56|575.7|573.1|0
1643772600000|2022-02-02 03:30:00|575.47|572.87|576.61|574.01|576.61|574.01|575.47|572.87|0
1643772900000|2022-02-02 03:35:00|576.38|573.78|576.15|573.55|576.95|574.35|576.15|573.55|0
1643773200000|2022-02-02 03:40:00|576.38|573.78|576.37|573.77|576.6|574|576.15|573.55|0
1643773500000|2022-02-02 03:45:00|576.26|573.66|575.69|573.09|576.6|574|575.46|572.86|0
1643773800000|2022-02-02 03:50:00|575.8|573.2|575.91|573.31|575.92|573.32|575.69|573.09|0
1643774100000|2022-02-02 03:55:00|575.79|573.19|576.59|573.99|576.59|573.99|575.68|573.08|0
1643774400000|2022-02-02 04:00:00|576.37|573.77|577.05|574.45|577.05|574.45|576.14|573.54|0
1643774700000|2022-02-02 04:05:00|576.93|574.33|577.04|574.44|577.27|574.67|576.82|574.22|0
1643775000000|2022-02-02 04:10:00|577.15|574.55|577.5|574.9|577.73|575.13|577.15|574.55|0
1643775300000|2022-02-02 04:15:00|577.72|575.12|577.83|575.23|578.18|575.58|577.72|575.12|0
1643775600000|2022-02-02 04:20:00|577.72|575.12|577.26|574.66|577.72|575.12|577.04|574.44|0
1643775900000|2022-02-02 04:25:00|577.37|574.77|577.03|574.43|577.49|574.89|577.03|574.43|0
1643776200000|2022-02-02 04:30:00|577.26|574.66|577.26|574.66|577.49|574.89|577.03|574.43|0
1643776500000|2022-02-02 04:35:00|577.49|574.89|577.25|574.65|578.17|575.57|577.25|574.65|0
1643776800000|2022-02-02 04:40:00|577.03|574.43|577.02|574.42|577.48|574.88|577.02|574.42|0
1643777100000|2022-02-02 04:45:00|577.25|574.65|577.02|574.42|577.25|574.65|576.34|573.74|0
1643777400000|2022-02-02 04:50:00|577.25|574.65|577.93|575.33|578.04|575.44|577.02|574.42|0
1643777700000|2022-02-02 04:55:00|578.16|575.56|577.93|575.33|578.38|575.78|577.7|575.1|0
1643778000000|2022-02-02 05:00:00|578.04|575.44|579.52|576.92|579.52|576.92|577.7|575.1|0
1643778300000|2022-02-02 05:05:00|579.29|576.69|579.06|576.46|579.75|577.15|578.61|576.01|0
1643778600000|2022-02-02 05:10:00|579.29|576.69|579.06|576.46|579.52|576.92|579.06|576.46|0
1643778900000|2022-02-02 05:15:00|578.94|576.34|579.06|576.46|579.06|576.46|578.37|575.77|0
1643779200000|2022-02-02 05:20:00|578.83|576.23|579.28|576.68|579.51|576.91|578.83|576.23|0
1643779500000|2022-02-02 05:25:00|579.51|576.91|579.74|577.14|579.96|577.36|579.39|576.79|0
1643779800000|2022-02-02 05:30:00|579.96|577.36|579.73|577.13|579.96|577.36|579.51|576.91|0
1643780100000|2022-02-02 05:35:00|579.61|577.01|579.96|577.36|579.96|577.36|579.5|576.9|0
1643780400000|2022-02-02 05:40:00|579.73|577.13|580.41|577.81|584.98|582.38|579.73|577.13|0
1643780700000|2022-02-02 05:45:00|580.64|578.04|581.32|578.72|581.33|578.73|580.52|577.92|0
1643781000000|2022-02-02 05:50:00|581.09|578.49|581.09|578.49|581.32|578.72|580.41|577.81|0
1643781300000|2022-02-02 05:55:00|581.32|578.72|581.77|579.17|582|579.4|581.09|578.49|0
1643781600000|2022-02-02 06:00:00|581.66|579.06|583.37|580.77|583.37|580.77|581.55|578.95|0
1643781900000|2022-02-02 06:05:00|583.83|581.23|583.37|580.77|584.74|582.14|583.37|580.77|0
1643782200000|2022-02-02 06:10:00|583.48|580.88|584.28|581.68|584.28|581.68|583.37|580.77|0
1643782500000|2022-02-02 06:15:00|584.05|581.45|584.05|581.45|584.16|581.56|583.59|580.99|0
1643782800000|2022-02-02 06:20:00|584.28|581.68|585.07|582.47|585.07|582.47|583.82|581.22|0
1643783100000|2022-02-02 06:25:00|584.84|582.24|585.41|582.81|585.42|582.82|584.5|581.9|0
1643783400000|2022-02-02 06:30:00|585.64|583.04|585.18|582.58|587.47|584.87|585.18|582.58|0
1643783700000|2022-02-02 06:35:00|584.95|582.35|583.92|581.32|584.95|582.35|583.35|580.75|0
1643784000000|2022-02-02 06:40:00|583.81|581.21|580.61|578.01|584.04|581.44|580.38|577.78|0
1643784300000|2022-02-02 06:45:00|580.38|577.78|580.15|577.55|580.61|578.01|579.69|577.09|0
1643784600000|2022-02-02 06:50:00|579.92|577.32|580.14|577.54|581.06|578.46|579.8|577.2|0
1643784900000|2022-02-02 06:55:00|579.92|577.32|580.94|578.34|581.06|578.46|578.77|576.17|0
1643785200000|2022-02-02 07:00:00|580.83|578.23|579.23|576.63|580.83|578.23|578.31|575.71|0
1643785500000|2022-02-02 07:05:00|578.77|576.17|579.45|576.85|581.05|578.45|578.54|575.94|0
1643785800000|2022-02-02 07:10:00|579.22|576.62|580.59|577.99|580.82|578.22|578.77|576.17|0
1643786100000|2022-02-02 07:15:00|580.7|578.1|581.73|579.13|581.73|579.13|580.36|577.76|0
1643786400000|2022-02-02 07:20:00|581.96|579.36|581.5|578.9|582.19|579.59|580.81|578.21|0
1643786700000|2022-02-02 07:25:00|581.61|579.01|583.09|580.49|583.55|580.95|580.81|578.21|0
1643787000000|2022-02-02 07:30:00|582.87|580.27|583.09|580.49|584.92|582.32|582.52|579.92|0
1643787300000|2022-02-02 07:35:00|583.32|580.72|580.91|578.31|583.32|580.72|580.12|577.52|0
1643787600000|2022-02-02 07:40:00|581.02|578.42|583.64|581.04|583.64|581.04|580.68|578.08|0
1643787900000|2022-02-02 07:45:00|583.19|580.59|579.76|577.16|583.19|580.59|579.42|576.82|0
1643788200000|2022-02-02 07:50:00|579.99|577.39|580.1|577.5|580.67|578.07|579.42|576.82|0
1643788500000|2022-02-02 07:55:00|580.21|577.61|579.98|577.38|580.67|578.07|579.76|577.16|0
1643788800000|2022-02-02 08:00:00|580.21|577.61|578.99|576.39|581.72|579.12|577.85|575.25|0
1643789100000|2022-02-02 08:05:00|578.01|576.01|580.73|578.73|581.87|579.87|577.33|575.33|0
1643789400000|2022-02-02 08:10:00|580.84|578.84|580.73|578.73|582.1|580.1|579.14|577.14|0
1643789700000|2022-02-02 08:15:00|580.5|578.5|578|576|580.96|578.96|577.54|575.54|0
1643790000000|2022-02-02 08:20:00|578.23|576.23|580.27|578.27|582.09|580.09|578|576|0
1643790300000|2022-02-02 08:25:00|580.38|578.38|579.24|577.24|582.32|580.32|579.13|577.13|0
1643790600000|2022-02-02 08:30:00|578.67|576.67|578.1|576.1|580.49|578.49|577.99|575.99|0
1643790900000|2022-02-02 08:35:00|578.22|576.22|576.51|574.51|580.03|578.03|576.51|574.51|0
1643791200000|2022-02-02 08:40:00|576.4|574.4|577.07|575.07|578.21|576.21|575.94|573.94|0
1643791500000|2022-02-02 08:45:00|577.3|575.3|574.8|572.8|577.98|575.98|574.8|572.8|0
1643791800000|2022-02-02 08:50:00|574.35|572.35|576.84|574.84|579.12|577.12|573.44|571.44|0
1643792100000|2022-02-02 08:55:00|575.36|573.36|576.61|574.61|576.84|574.84|575.25|573.25|0
1643792400000|2022-02-02 09:00:00|576.38|574.38|581.04|579.04|581.16|579.16|575.93|573.93|0
1643792700000|2022-02-02 09:05:00|581.16|579.16|582.86|580.86|584.57|582.57|580.93|578.93|0
1643793000000|2022-02-02 09:10:00|582.97|580.97|587.07|585.07|587.3|585.3|582.52|580.52|0
1643793300000|2022-02-02 09:15:00|586.85|584.85|585.02|583.02|587.76|585.76|585.02|583.02|0
1643793600000|2022-02-02 09:20:00|585.36|583.36|586.84|584.84|587.07|585.07|585.13|583.13|0
1643793900000|2022-02-02 09:25:00|586.95|584.95|584.33|582.33|587.52|585.52|583.65|581.65|0
1643794200000|2022-02-02 09:30:00|584.56|582.56|584.55|582.55|586.15|584.15|584.1|582.1|0
1643794500000|2022-02-02 09:35:00|584.33|582.33|586.38|584.38|586.6|584.6|583.19|581.19|0
1643794800000|2022-02-02 09:40:00|586.15|584.15|589.8|587.8|589.8|587.8|585.92|583.92|0
1643795100000|2022-02-02 09:45:00|589.57|587.57|591.96|589.96|591.96|589.96|588.2|586.2|0
1643795400000|2022-02-02 09:50:00|591.62|589.62|593.22|591.22|593.22|591.22|591.62|589.62|0
1643795700000|2022-02-02 09:55:00|593.1|591.1|593.33|591.33|594.59|592.59|592.76|590.76|0
1643796000000|2022-02-02 10:00:00|593.45|591.45|592.07|590.07|593.45|591.45|591.39|589.39|0
1643796300000|2022-02-02 10:05:00|593.21|591.21|590.01|588.01|593.44|591.44|589.78|587.78|0
1643796600000|2022-02-02 10:10:00|589.78|587.78|591.84|589.84|591.84|589.84|589.55|587.55|0
1643796900000|2022-02-02 10:15:00|592.07|590.07|591.15|589.15|592.75|590.75|590.46|588.46|0
1643797200000|2022-02-02 10:20:00|590.92|588.92|591.15|589.15|591.37|589.37|589.32|587.32|0
1643797500000|2022-02-02 10:25:00|590.69|588.69|590.91|588.91|591.6|589.6|590|588|0
1643797800000|2022-02-02 10:30:00|590.79|588.79|591.83|589.83|592.74|590.74|590.46|588.46|0
1643798100000|2022-02-02 10:35:00|591.6|589.6|592.28|590.28|593.2|591.2|590.22|588.22|0
1643798400000|2022-02-02 10:40:00|591.82|589.82|590.68|588.68|592.97|590.97|589.99|587.99|0
1643798700000|2022-02-02 10:45:00|590.91|588.91|588.85|586.85|590.91|588.91|588.5|586.5|0
1643799000000|2022-02-02 10:50:00|589.07|587.07|589.53|587.53|590.67|588.67|589.07|587.07|0
1643799300000|2022-02-02 10:55:00|589.3|587.3|589.07|587.07|589.76|587.76|587.93|585.93|0
1643799600000|2022-02-02 11:00:00|589.53|587.53|587.47|585.47|589.75|587.75|586.78|584.78|0
1643799900000|2022-02-02 11:05:00|587.24|585.24|586.55|584.55|587.47|585.47|585.18|583.18|0
1643800200000|2022-02-02 11:10:00|586.32|584.32|585.64|583.64|586.55|584.55|584.84|582.84|0
1643800500000|2022-02-02 11:15:00|585.86|583.86|585.41|583.41|586.32|584.32|584.72|582.72|0
1643800800000|2022-02-02 11:20:00|585.18|583.18|587.23|585.23|587.91|585.91|585.18|583.18|0
1643801100000|2022-02-02 11:25:00|587|585|587|585|587.68|585.68|586.31|584.31|0
1643801400000|2022-02-02 11:30:00|586.77|584.77|588.14|586.14|588.14|586.14|586.77|584.77|0
1643801700000|2022-02-02 11:35:00|587.91|585.91|587.68|585.68|588.59|586.59|587.45|585.45|0
1643802000000|2022-02-02 11:40:00|587.9|585.9|587.44|585.44|588.82|586.82|586.53|584.53|0
1643802300000|2022-02-02 11:45:00|587.67|585.67|588.92|586.92|589.5|587.5|587.67|585.67|0
1643802600000|2022-02-02 11:50:00|588.81|586.81|590.41|588.41|590.64|588.64|588.58|586.58|0
1643802900000|2022-02-02 11:55:00|590.18|588.18|589.95|587.95|590.41|588.41|589.26|587.26|0
1643803200000|2022-02-02 12:00:00|589.72|587.72|589.03|587.03|589.72|587.72|587.66|585.66|0
1643803500000|2022-02-02 12:05:00|588.8|586.8|590.17|588.17|590.4|588.4|587.89|585.89|0
1643803800000|2022-02-02 12:10:00|590.4|588.4|592.45|590.45|594.74|592.74|590.4|588.4|0
1643804100000|2022-02-02 12:15:00|592.68|590.68|594.28|592.28|594.97|592.97|592.45|590.45|0
1643804400000|2022-02-02 12:20:00|594.51|592.51|593.59|591.59|594.51|592.51|592.68|590.68|0
1643804700000|2022-02-02 12:25:00|593.82|591.82|593.59|591.59|594.74|592.74|592.68|590.68|0
1643805000000|2022-02-02 12:30:00|593.36|591.36|592.21|590.21|593.36|591.36|592.21|590.21|0
1643805300000|2022-02-02 12:35:00|591.99|589.99|590.84|588.84|593.13|591.13|590.84|588.84|0
1643805600000|2022-02-02 12:40:00|590.61|588.61|592.67|590.67|592.67|590.67|590.03|588.03|0
1643805900000|2022-02-02 12:45:00|592.44|590.44|593.81|591.81|594.5|592.5|592.21|590.21|0
1643806200000|2022-02-02 12:50:00|594.04|592.04|595.33|593.33|595.56|593.56|593.81|591.81|0
1643806500000|2022-02-02 12:55:00|595.1|593.1|597.61|595.61|598.53|596.53|595.1|593.1|0
1643806800000|2022-02-02 13:00:00|596.81|594.81|595.55|593.55|597.38|595.38|593.95|591.95|0
1643807100000|2022-02-02 13:05:00|595.78|593.78|595.09|593.09|596.47|594.47|594.41|592.41|0
1643807400000|2022-02-02 13:10:00|595.32|593.32|594.14|592.14|595.32|593.32|593.45|591.45|0
1643807700000|2022-02-02 13:15:00|593.68|591.68|591.85|589.85|594.82|592.82|591.85|589.85|0
1643808000000|2022-02-02 13:20:00|591.62|589.62|588.64|586.64|592.07|590.07|588.42|586.42|0
1643808300000|2022-02-02 13:25:00|588.42|586.42|589.1|587.1|589.56|587.56|587.61|585.61|0
1643808600000|2022-02-02 13:30:00|589.33|587.33|589.89|587.89|590.24|588.24|588.64|586.64|0
1643808900000|2022-02-02 13:35:00|589.78|587.78|589.43|587.43|592.17|590.17|588.86|586.86|0
1643809200000|2022-02-02 13:40:00|589.32|587.32|589.09|587.09|591.6|589.6|588.86|586.86|0
1643809500000|2022-02-02 13:45:00|588.97|586.97|590.91|588.91|591.37|589.37|588.86|586.86|0
1643809800000|2022-02-02 13:50:00|590.46|588.46|585.43|583.43|590.46|588.46|584.98|582.98|0
1643810100000|2022-02-02 13:55:00|585.2|583.2|584.06|582.06|585.43|583.43|583.15|581.15|0
1643810400000|2022-02-02 14:00:00|583.61|581.61|584.62|582.62|585.2|583.2|582.47|580.47|0
1643810700000|2022-02-02 14:05:00|584.74|582.74|584.51|582.51|585.43|583.43|583.15|581.15|0
1643811000000|2022-02-02 14:10:00|584.74|582.74|582.12|580.12|584.74|582.74|582.12|580.12|0
1643811300000|2022-02-02 14:15:00|582.35|580.35|582|580|584.62|582.62|579.85|577.85|0
1643811600000|2022-02-02 14:20:00|580.98|578.98|583.03|581.03|583.03|581.03|580.3|578.3|0
1643811900000|2022-02-02 14:25:00|583.25|581.25|580.86|578.86|584.62|582.62|580.07|578.07|0
1643812200000|2022-02-02 14:30:00|581.2|579.2|580.4|578.4|581.66|579.66|577.11|575.11|0
1643812500000|2022-02-02 14:35:00|580.97|578.97|586.66|584.66|589.17|587.17|580.4|578.4|0
1643812800000|2022-02-02 14:40:00|586.89|584.89|576.43|574.43|588.03|586.03|572.8|570.8|0
1643813100000|2022-02-02 14:45:00|577.33|575.33|569.17|567.17|578.24|576.24|569.17|567.17|0
1643813400000|2022-02-02 14:50:00|567.4|565.4|574.64|572.64|577.58|575.58|567.4|565.4|0
1643813700000|2022-02-02 14:55:00|575.32|573.32|573.74|571.74|577.58|575.58|569|567|0
1643814000000|2022-02-02 15:00:00|574.41|572.41|582.59|580.59|585.51|583.51|574.41|572.41|0
1643814300000|2022-02-02 15:05:00|582.13|580.13|583.98|581.98|586.02|584.02|579.86|577.86|0
1643814600000|2022-02-02 15:10:00|583.75|581.75|575.6|573.8|587.16|585.16|575.6|573.8|0
1643814900000|2022-02-02 15:15:00|576.4|574.6|578.67|576.87|579.57|577.77|570.73|568.93|0
1643815200000|2022-02-02 15:20:00|578.44|576.64|572.25|570.45|581.37|579.57|572.25|570.45|0
1643815500000|2022-02-02 15:25:00|572.48|570.68|570.9|569.1|574.95|573.15|568.66|566.86|0
1643815800000|2022-02-02 15:30:00|571.35|569.55|568.88|567.08|575.17|573.37|568.43|566.63|0
1643816100000|2022-02-02 15:35:00|569.1|567.3|577.75|575.95|578.42|576.62|564.61|562.81|0
1643816400000|2022-02-02 15:40:00|578.87|577.07|581.25|579.45|582.16|580.36|572.02|570.22|0
1643816700000|2022-02-02 15:45:00|581.36|579.56|582.71|580.91|585.77|583.97|577.87|576.07|0
1643817000000|2022-02-02 15:50:00|582.83|581.03|576.06|574.26|583.62|581.82|572.46|570.66|0
1643817300000|2022-02-02 15:55:00|575.61|573.81|580.22|578.42|580.22|578.42|575.38|573.58|0
1643817600000|2022-02-02 16:00:00|579.66|577.86|574.25|572.45|581.24|579.44|572|570.2|0
1643817900000|2022-02-02 16:05:00|573.8|572|568.4|566.6|576.05|574.25|567.73|565.93|0
1643818200000|2022-02-02 16:10:00|568.29|566.49|563.02|561.22|571.32|569.52|563.02|561.22|0
1643818500000|2022-02-02 16:15:00|563.47|561.67|567.05|565.25|568.85|567.05|561.45|559.65|0
1643818800000|2022-02-02 16:20:00|567.28|565.48|570.19|568.39|572.67|570.87|567.28|565.48|0
1643819100000|2022-02-02 16:25:00|571.2|569.4|572.21|570.41|574.69|572.89|570.19|568.39|0
1643819400000|2022-02-02 16:30:00|570.86|569.06|569.06|567.26|571.76|569.96|566.82|565.02|0
1643819700000|2022-02-02 16:35:00|568.84|567.04|564.12|562.32|570.63|568.83|562.56|560.76|0
1643820000000|2022-02-02 16:40:00|564.79|562.99|569.28|567.48|570.85|569.05|563.9|562.1|0
1643820300000|2022-02-02 16:45:00|568.83|567.03|570.62|568.82|574.9|573.1|566.92|565.12|0
1643820600000|2022-02-02 16:50:00|570.73|568.93|574.22|572.42|575.8|574|570.17|568.37|0
1643820900000|2022-02-02 16:55:00|573.77|571.97|576.69|574.89|576.69|574.89|572.42|570.62|0
1643821200000|2022-02-02 17:00:00|576.47|574.67|574.89|573.09|576.92|575.12|572.64|570.84|0
1643821500000|2022-02-02 17:05:00|575.56|573.76|584.81|583.01|585.49|583.69|575.56|573.76|0
1643821800000|2022-02-02 17:10:00|585.04|583.24|584.92|583.12|585.72|583.92|582.33|580.53|0
1643822100000|2022-02-02 17:15:00|585.04|583.24|580.4|578.6|587.75|585.95|578.03|576.23|0
1643822400000|2022-02-02 17:20:00|580.51|578.71|580.28|578.48|583|581.2|579.84|578.04|0
1643822700000|2022-02-02 17:25:00|580.74|578.94|580.06|578.26|582.32|580.52|579.38|577.58|0
1643823000000|2022-02-02 17:30:00|579.83|578.03|581.63|579.83|581.86|580.06|576.9|575.1|0
1643823300000|2022-02-02 17:35:00|581.41|579.61|584.79|582.99|585.02|583.22|580.28|578.48|0
1643823600000|2022-02-02 17:40:00|584.34|582.54|585.92|584.12|585.92|584.12|582.98|581.18|0
1643823900000|2022-02-02 17:45:00|585.7|583.9|590|588.2|592.72|590.92|585.7|583.9|0
1643824200000|2022-02-02 17:50:00|590.1|588.3|590.9|589.1|590.9|589.1|588.41|586.61|0
1643824500000|2022-02-02 17:55:00|590.45|588.65|595.44|593.64|595.44|593.64|589.31|587.51|0
1643824800000|2022-02-02 18:00:00|594.98|593.18|591.35|589.55|595.43|593.63|591.35|589.55|0
1643825100000|2022-02-02 18:05:00|591.8|590|589.3|587.5|592.93|591.13|589.3|587.5|0
1643825400000|2022-02-02 18:10:00|589.76|587.96|589.04|587.24|589.98|588.18|586.58|584.78|0
1643825700000|2022-02-02 18:15:00|589.26|587.46|588.46|586.66|592.44|590.64|587.22|585.42|0
1643826000000|2022-02-02 18:20:00|588.81|587.01|585.86|584.06|589.71|587.91|584.95|583.15|0
1643826300000|2022-02-02 18:25:00|586.08|584.28|584.5|582.7|587.22|585.42|580.88|579.08|0
1643826600000|2022-02-02 18:30:00|584.27|582.47|587.55|585.75|587.89|586.09|583.82|582.02|0
1643826900000|2022-02-02 18:35:00|587.44|585.64|591.52|589.72|591.52|589.72|587.43|585.63|0
1643827200000|2022-02-02 18:40:00|591.17|589.37|591.06|589.26|593.33|591.53|588.79|586.99|0
1643827500000|2022-02-02 18:45:00|590.61|588.81|586.75|584.95|592.42|590.62|586.75|584.95|0
1643827800000|2022-02-02 18:50:00|587.43|585.63|588.1|586.3|589.12|587.32|585.39|583.59|0
1643828100000|2022-02-02 18:55:00|589.01|587.21|589.69|587.89|590.82|589.02|587.42|585.62|0
1643828400000|2022-02-02 19:00:00|589.92|588.12|594|592.2|594.68|592.88|589.01|587.21|0
1643828700000|2022-02-02 19:05:00|594.23|592.43|591.5|589.7|594.68|592.88|589.68|587.88|0
1643829000000|2022-02-02 19:10:00|591.73|589.93|588.09|586.29|593.88|592.08|587.41|585.61|0
1643829300000|2022-02-02 19:15:00|588.77|586.97|590.58|588.78|591.95|590.15|584.47|582.67|0
1643829600000|2022-02-02 19:20:00|590.36|588.56|586.05|584.25|590.58|588.78|585.59|583.79|0
1643829900000|2022-02-02 19:25:00|586.5|584.7|588.38|586.58|589.66|587.86|583.1|581.3|0
1643830200000|2022-02-02 19:30:00|588.84|587.04|595.45|593.65|595.91|594.11|588.15|586.35|0
1643830500000|2022-02-02 19:35:00|595.22|593.42|592.94|591.14|596.36|594.56|590.66|588.86|0
1643830800000|2022-02-02 19:40:00|593.39|591.59|597.04|595.24|599.1|597.3|593.39|591.59|0
1643831100000|2022-02-02 19:45:00|597.27|595.47|599.67|597.87|600.7|598.9|594.99|593.19|0
1643831400000|2022-02-02 19:50:00|599.78|597.98|600.24|598.44|601.62|599.82|597.73|595.93|0
1643831700000|2022-02-02 19:55:00|600.01|598.21|595.21|593.41|600.01|598.21|594.98|593.18|0
1643832000000|2022-02-02 20:00:00|595.44|593.64|598.63|596.83|600.46|598.66|591.55|589.75|0
1643832300000|2022-02-02 20:05:00|598.18|596.38|595.66|593.86|599.09|597.29|594.97|593.17|0
1643832600000|2022-02-02 20:10:00|595.77|593.97|595.66|593.86|597.71|595.91|593.83|592.03|0
1643832900000|2022-02-02 20:15:00|595.76|593.96|603.43|601.63|604.12|602.32|594.97|593.17|0
1643833200000|2022-02-02 20:20:00|603.89|602.09|601.14|599.34|604.35|602.55|600.1|598.3|0
1643833500000|2022-02-02 20:25:00|601.25|599.45|598.62|596.82|603.89|602.09|595.65|593.85|0
1643833800000|2022-02-02 20:30:00|598.85|597.05|601.59|599.79|601.59|599.79|596.21|594.41|0
1643834100000|2022-02-02 20:35:00|601.82|600.02|598.38|596.58|602.74|600.94|597.01|595.21|0
1643834400000|2022-02-02 20:40:00|598.84|597.04|601.36|599.56|601.36|599.56|598.15|596.35|0
1643834700000|2022-02-02 20:45:00|601.01|599.21|602.73|600.93|604.1|602.3|599.98|598.18|0
1643835000000|2022-02-02 20:50:00|602.96|601.16|601.35|599.55|602.96|601.16|594.03|592.23|0
1643835300000|2022-02-02 20:55:00|601.12|599.32|597|595.2|605.02|603.22|596.54|594.74|0
1643835600000|2022-02-02 21:00:00|596.54|594.74|593.34|591.54|599.52|597.72|592.89|591.09|0
1643835900000|2022-02-02 21:05:00|593.57|591.77|573.72|571.92|594.48|592.68|572.7|570.9|0
1643836200000|2022-02-02 21:10:00|571.34|569.54|568.63|566.83|572.25|570.45|565.02|563.22|0
1643836500000|2022-02-02 21:15:00|568.94|566.74|567.81|565.61|572.55|570.35|566.8|564.6|0
1643836800000|2022-02-02 21:20:00|567.25|565.05|566.79|564.59|567.92|565.72|563.86|561.66|0
1643837100000|2022-02-02 21:25:00|566.57|564.37|568.14|565.94|568.82|566.62|565.89|563.69|0
1643837400000|2022-02-02 21:30:00|568.03|565.83|568.59|566.39|570.63|568.43|566.9|564.7|0
1643837700000|2022-02-02 21:35:00|568.82|566.62|568.7|566.5|571.07|568.87|568.14|565.94|0
1643838000000|2022-02-02 21:40:00|568.81|566.61|570.39|568.19|570.39|568.19|567.91|565.71|0
1643838300000|2022-02-02 21:45:00|570.05|567.85|567.9|565.7|570.17|567.97|567.45|565.25|0
1643838600000|2022-02-02 21:50:00|568.13|565.93|569.48|567.28|570.84|568.64|567.45|565.25|0
1643838900000|2022-02-02 21:55:00|569.26|567.06|571.4|569.2|571.4|569.2|569.26|567.06|0
1643839200000|2022-02-02 22:00:00|571.19|568.99|570.21|568.01|571.77|569.57|570.21|568.01|0
1643839500000|2022-02-02 22:05:00|570.18|567.98|570.83|568.63|571.01|568.81|570.18|567.98|0
1643839800000|2022-02-02 22:10:00|570.71|568.51|570.81|568.61|571.2|569|570.41|568.21|0
1643840100000|2022-02-02 22:15:00|570.78|568.58|569.14|566.94|570.81|568.61|569.14|566.94|0
1643840400000|2022-02-02 22:20:00|569.17|566.97|569.17|566.97|569.36|567.16|569|566.8|0
1643840700000|2022-02-02 22:25:00|569.23|567.03|570.25|568.05|570.6|568.4|569.2|567|0
1643841000000|2022-02-02 22:30:00|569.99|567.79|570.44|568.24|570.44|568.24|569.99|567.79|0
1643841300000|2022-02-02 22:35:00|570.41|568.21|569.3|567.1|570.43|568.23|569.28|567.08|0
1643841600000|2022-02-02 22:40:00|569.28|567.08|569.27|567.07|569.3|567.1|569.27|567.07|0
1643841900000|2022-02-02 22:45:00|569.3|567.1|568.73|566.53|569.46|567.26|568.73|566.53|0
1643842200000|2022-02-02 22:50:00|568.96|566.76|567.97|565.77|568.96|566.76|567.81|565.61|0
1643842500000|2022-02-02 22:55:00|568|565.8|568.09|565.89|568.53|566.33|567.14|564.94|0
1643842800000|2022-02-02 23:00:00|568.6|566.4|568.49|566.29|571.42|569.22|568.26|566.06|0
1643843100000|2022-02-02 23:05:00|568.71|566.51|566.46|564.26|569.61|567.41|566.46|564.26|0
1643843400000|2022-02-02 23:10:00|566.68|564.48|565.55|563.35|566.9|564.7|565.33|563.13|0
1643843700000|2022-02-02 23:15:00|565.78|563.58|564.87|562.67|567.35|565.15|564.87|562.67|0
1643844000000|2022-02-02 23:20:00|565.1|562.9|565.55|563.35|566|563.8|564.42|562.22|0
1643844300000|2022-02-02 23:25:00|565.32|563.12|564.64|562.44|565.32|563.12|564.42|562.22|0
1643844600000|2022-02-02 23:30:00|564.87|562.67|562.61|560.41|564.87|562.67|561.94|559.74|0
1643844900000|2022-02-02 23:35:00|562.84|560.64|559.24|557.04|563.29|561.09|559.24|557.04|0
1643845200000|2022-02-02 23:40:00|559.47|557.27|557|554.8|559.47|557.27|557|554.8|0
1643845500000|2022-02-02 23:45:00|556.77|554.57|555.76|553.56|557.78|555.58|555.65|553.45|0
1643845800000|2022-02-02 23:50:00|555.65|553.45|556.99|554.79|557.22|555.02|555.42|553.22|0
1643846100000|2022-02-02 23:55:00|556.77|554.57|556.2|554|557.66|555.46|555.42|553.22|0
1643846400000|2022-02-03 00:00:00|556.09|553.89|559.23|557.03|559.68|557.48|555.87|553.67|0
1643846700000|2022-02-03 00:05:00|559.11|556.91|556.08|553.88|559.11|556.91|555.41|553.21|0
1643847000000|2022-02-03 00:10:00|556.31|554.11|559|556.8|559.22|557.02|555.97|553.77|0
1643847300000|2022-02-03 00:15:00|559.33|557.13|560|557.8|562.36|560.16|559|556.8|0
1643847600000|2022-02-03 00:20:00|559.89|557.69|561.23|559.03|561.23|559.03|559.66|557.46|0
1643847900000|2022-02-03 00:25:00|561.12|558.92|559.99|557.79|561.12|558.92|558.76|556.56|0
1643848200000|2022-02-03 00:30:00|559.88|557.68|558.31|556.11|561.34|559.14|558.31|556.11|0
1643848500000|2022-02-03 00:35:00|558.08|555.88|557.63|555.43|560.55|558.35|556.96|554.76|0
1643848800000|2022-02-03 00:40:00|557.86|555.66|558.75|556.55|559.87|557.67|557.86|555.66|0
1643849100000|2022-02-03 00:45:00|558.98|556.78|558.3|556.1|560.1|557.9|557.63|555.43|0
1643849400000|2022-02-03 00:50:00|557.85|555.65|558.97|556.77|559.42|557.22|557.85|555.65|0
1643849700000|2022-02-03 00:55:00|559.08|556.88|556.95|554.75|559.42|557.22|556.5|554.3|0
1643850000000|2022-02-03 01:00:00|557.17|554.97|559.19|556.99|560.09|557.89|556.72|554.52|0
1643850300000|2022-02-03 01:05:00|559.41|557.21|555.37|553.17|559.97|557.77|555.37|553.17|0
1643850600000|2022-02-03 01:10:00|555.82|553.62|556.94|554.74|558.51|556.31|555.82|553.62|0
1643850900000|2022-02-03 01:15:00|556.71|554.51|554.92|552.72|557.83|555.63|554.58|552.38|0
1643851200000|2022-02-03 01:20:00|554.69|552.49|555.81|553.61|557.38|555.18|554.69|552.49|0
1643851500000|2022-02-03 01:25:00|556.03|553.83|557.45|555.25|557.45|555.25|555.36|553.16|0
1643851800000|2022-02-03 01:30:00|557.34|555.14|557.45|555.25|558.01|555.81|557.11|554.91|0
1643852100000|2022-02-03 01:35:00|557.56|555.36|559.68|557.48|559.91|557.71|557.23|555.03|0
1643852400000|2022-02-03 01:40:00|559.46|557.26|559.9|557.7|560.13|557.93|558.67|556.47|0
1643852700000|2022-02-03 01:45:00|559.79|557.59|557.44|555.24|559.9|557.7|556.99|554.79|0
1643853000000|2022-02-03 01:50:00|557.55|555.35|556.99|554.79|557.99|555.79|556.99|554.79|0
1643853300000|2022-02-03 01:55:00|557.1|554.9|555.87|553.67|557.21|555.01|555.2|553|0
1643853600000|2022-02-03 02:00:00|555.65|553.45|554.98|552.78|555.98|553.78|554.98|552.78|0
1643853900000|2022-02-03 02:05:00|555.2|553|555.64|553.44|555.64|553.44|553.64|551.44|0
1643854200000|2022-02-03 02:10:00|555.86|553.66|555.3|553.1|556.53|554.33|554.97|552.77|0
1643854500000|2022-02-03 02:15:00|555.41|553.21|555.41|553.21|556.08|553.88|555.19|552.99|0
1643854800000|2022-02-03 02:20:00|555.52|553.32|555.41|553.21|555.63|553.43|554.74|552.54|0
1643855100000|2022-02-03 02:25:00|555.18|552.98|556.3|554.1|556.97|554.77|555.18|552.98|0
1643855400000|2022-02-03 02:30:00|556.52|554.32|555.85|553.65|556.52|554.32|555.85|553.65|0
1643855700000|2022-02-03 02:35:00|555.62|553.42|556.51|554.31|556.51|554.31|555.4|553.2|0
1643856000000|2022-02-03 02:40:00|556.74|554.54|557.63|555.43|557.63|555.43|556.51|554.31|0
1643856300000|2022-02-03 02:45:00|557.85|555.65|558.96|556.76|559.29|557.09|557.85|555.65|0
1643856600000|2022-02-03 02:50:00|558.74|556.54|558.74|556.54|559.19|556.99|558.51|556.31|0
1643856900000|2022-02-03 02:55:00|558.84|556.64|558.51|556.31|559.18|556.98|558.51|556.31|0
1643857200000|2022-02-03 03:00:00|558.73|556.53|558.95|556.75|559.18|556.98|558.51|556.31|0
1643857500000|2022-02-03 03:05:00|559.18|556.98|561.63|559.43|561.63|559.43|559.18|556.98|0
1643857800000|2022-02-03 03:10:00|561.86|559.66|560.29|558.09|561.86|559.66|560.29|558.09|0
1643858100000|2022-02-03 03:15:00|560.39|558.19|560.28|558.08|560.73|558.53|559.84|557.64|0
1643858400000|2022-02-03 03:20:00|560.39|558.19|560.06|557.86|560.73|558.53|559.61|557.41|0
1643858700000|2022-02-03 03:25:00|559.83|557.63|560.28|558.08|560.72|558.52|559.83|557.63|0
1643859000000|2022-02-03 03:30:00|560.16|557.96|558.71|556.51|560.16|557.96|558.48|556.28|0
1643859300000|2022-02-03 03:35:00|558.48|556.28|559.37|557.17|559.37|557.17|558.48|556.28|0
1643859600000|2022-02-03 03:40:00|559.6|557.4|558.03|555.83|559.6|557.4|558.03|555.83|0
1643859900000|2022-02-03 03:45:00|558.14|555.94|558.58|556.38|558.81|556.61|558.03|555.83|0
1643860200000|2022-02-03 03:50:00|558.7|556.5|559.81|557.61|560.04|557.84|558.03|555.83|0
1643860500000|2022-02-03 03:55:00|560.04|557.84|561.6|559.4|562.27|560.07|558.92|556.72|0
1643860800000|2022-02-03 04:00:00|561.37|559.17|561.15|558.95|562.27|560.07|561.15|558.95|0
1643861100000|2022-02-03 04:05:00|561.37|559.17|561.14|558.94|561.37|559.17|561.14|558.94|0
1643861400000|2022-02-03 04:10:00|561.37|559.17|561.69|559.49|561.81|559.61|561.14|558.94|0
1643861700000|2022-02-03 04:15:00|561.81|559.61|561.58|559.38|562.03|559.83|561.14|558.94|0
1643862000000|2022-02-03 04:20:00|561.36|559.16|561.13|558.93|561.36|559.16|561.13|558.93|0
1643862300000|2022-02-03 04:25:00|561.24|559.04|560.68|558.48|561.58|559.38|560.68|558.48|0
1643862600000|2022-02-03 04:30:00|561.13|558.93|560.9|558.7|561.13|558.93|560.68|558.48|0
1643862900000|2022-02-03 04:35:00|560.68|558.48|561.35|559.15|561.35|559.15|560.68|558.48|0
1643863200000|2022-02-03 04:40:00|561.12|558.92|562.24|560.04|562.46|560.26|561.12|558.92|0
1643863500000|2022-02-03 04:45:00|562.46|560.26|561.56|559.36|562.46|560.26|561.56|559.36|0
1643863800000|2022-02-03 04:50:00|561.79|559.59|562.01|559.81|562.23|560.03|561.56|559.36|0
1643864100000|2022-02-03 04:55:00|561.78|559.58|561.56|559.36|562.01|559.81|561.56|559.36|0
1643864400000|2022-02-03 05:00:00|561.55|559.35|561.33|559.13|561.55|559.35|561.33|559.13|0
1643864700000|2022-02-03 05:05:00|561.44|559.24|561.77|559.57|562|559.8|561.33|559.13|0
1643865000000|2022-02-03 05:10:00|562|559.8|561.77|559.57|562.89|560.69|561.55|559.35|0
1643865300000|2022-02-03 05:15:00|561.65|559.45|561.99|559.79|562.22|560.02|561.54|559.34|0
1643865600000|2022-02-03 05:20:00|562.21|560.01|562.88|560.68|562.88|560.68|561.99|559.79|0
1643865900000|2022-02-03 05:25:00|562.77|560.57|561.98|559.78|562.88|560.68|561.98|559.78|0
1643866200000|2022-02-03 05:30:00|562.21|560.01|561.98|559.78|562.43|560.23|561.98|559.78|0
1643866500000|2022-02-03 05:35:00|562.2|560|561.86|559.66|562.2|560|561.64|559.44|0
1643866800000|2022-02-03 05:40:00|561.64|559.44|561.41|559.21|561.86|559.66|561.41|559.21|0
1643867100000|2022-02-03 05:45:00|561.63|559.43|561.63|559.43|561.86|559.66|561.41|559.21|0
1643867400000|2022-02-03 05:50:00|561.41|559.21|561.4|559.2|561.63|559.43|560.96|558.76|0
1643867700000|2022-02-03 05:55:00|561.18|558.98|560.73|558.53|561.18|558.98|559.61|557.41|0
1643868000000|2022-02-03 06:00:00|560.5|558.3|559.83|557.63|560.95|558.75|559.16|556.96|0
1643868300000|2022-02-03 06:05:00|560.05|557.85|559.82|557.62|560.05|557.85|558.7|556.5|0
1643868600000|2022-02-03 06:10:00|560.05|557.85|560.27|558.07|560.49|558.29|559.82|557.62|0
1643868900000|2022-02-03 06:15:00|560.49|558.29|559.37|557.17|560.49|558.29|559.37|557.17|0
1643869200000|2022-02-03 06:20:00|559.48|557.28|559.14|556.94|559.48|557.28|558.47|556.27|0
1643869500000|2022-02-03 06:25:00|558.8|556.6|558.47|556.27|559.14|556.94|558.02|555.82|0
1643869800000|2022-02-03 06:30:00|558.69|556.49|559.36|557.16|560.03|557.83|558.02|555.82|0
1643870100000|2022-02-03 06:35:00|559.13|556.93|558.23|556.03|559.13|556.93|557.45|555.25|0
1643870400000|2022-02-03 06:40:00|558.46|556.26|558.46|556.26|559.01|556.81|558.23|556.03|0
1643870700000|2022-02-03 06:45:00|558.56|556.36|558.11|555.91|558.79|556.59|557.56|555.36|0
1643871000000|2022-02-03 06:50:00|558|555.8|559.23|557.03|559.34|557.14|558|555.8|0
1643871300000|2022-02-03 06:55:00|559.34|557.14|558.22|556.02|559.79|557.59|558.22|556.02|0
1643871600000|2022-02-03 07:00:00|558.45|556.25|560.46|558.26|560.68|558.48|557.33|555.13|0
1643871900000|2022-02-03 07:05:00|560.57|558.37|560.34|558.14|561.58|559.38|560.23|558.03|0
1643872200000|2022-02-03 07:10:00|560.01|557.81|562.25|560.05|563.14|560.94|560.01|557.81|0
1643872500000|2022-02-03 07:15:00|562.47|560.27|562.24|560.04|563.25|561.05|562.02|559.82|0
1643872800000|2022-02-03 07:20:00|562.47|560.27|560.1|557.9|562.69|560.49|560.1|557.9|0
1643873100000|2022-02-03 07:25:00|560.22|558.02|559.99|557.79|561.34|559.14|559.77|557.57|0
1643873400000|2022-02-03 07:30:00|560.32|558.12|560.66|558.46|561.11|558.91|559.54|557.34|0
1643873700000|2022-02-03 07:35:00|561.11|558.91|561.78|559.58|562.45|560.25|560.66|558.46|0
1643874000000|2022-02-03 07:40:00|561.89|559.69|563.01|560.81|563.01|560.81|560.66|558.46|0
1643874300000|2022-02-03 07:45:00|562.9|560.7|563.79|561.59|564.92|562.72|562.9|560.7|0
1643874600000|2022-02-03 07:50:00|564.02|561.82|565.14|562.94|565.14|562.94|562.89|560.69|0
1643874900000|2022-02-03 07:55:00|565.81|563.61|566.26|564.06|566.93|564.73|565.81|563.61|0
1643875200000|2022-02-03 08:00:00|566.48|564.28|566.36|564.16|567.83|565.63|563.89|561.69|0
1643875500000|2022-02-03 08:05:00|566.05|564.25|563.35|561.55|567.4|565.6|563.13|561.33|0
1643875800000|2022-02-03 08:10:00|563.13|561.33|563.58|561.78|564.7|562.9|562.23|560.43|0
1643876100000|2022-02-03 08:15:00|563.35|561.55|564.25|562.45|568.07|566.27|562.68|560.88|0
1643876400000|2022-02-03 08:20:00|563.9|562.1|562.45|560.65|564.25|562.45|560.65|558.85|0
1643876700000|2022-02-03 08:25:00|562.9|561.1|561.55|559.75|564.47|562.67|560.87|559.07|0
1643877000000|2022-02-03 08:30:00|561.32|559.52|562.89|561.09|564.01|562.21|561.32|559.52|0
1643877300000|2022-02-03 08:35:00|562.77|560.97|562.54|560.74|563.11|561.31|561.09|559.29|0
1643877600000|2022-02-03 08:40:00|562.66|560.86|562.21|560.41|564.01|562.21|561.31|559.51|0
1643877900000|2022-02-03 08:45:00|561.98|560.18|562.88|561.08|564.68|562.88|561.98|560.18|0
1643878200000|2022-02-03 08:50:00|562.99|561.19|563.32|561.52|564.11|562.31|562.88|561.08|0
1643878500000|2022-02-03 08:55:00|563.43|561.63|564.44|562.64|565.12|563.32|563.1|561.3|0
1643878800000|2022-02-03 09:00:00|564.1|562.3|561.85|560.05|565.34|563.54|561.3|559.5|0
1643879100000|2022-02-03 09:05:00|561.75|559.95|561.07|559.27|562.2|560.4|560.18|558.38|0
1643879400000|2022-02-03 09:10:00|561.18|559.38|562.64|560.84|563.09|561.29|560.17|558.37|0
1643879700000|2022-02-03 09:15:00|562.52|560.72|564.21|562.41|564.66|562.86|561.74|559.94|0
1643880000000|2022-02-03 09:20:00|564.43|562.63|563.98|562.18|564.88|563.08|562.41|560.61|0
1643880300000|2022-02-03 09:25:00|564.2|562.4|561.06|559.26|564.2|562.4|560.83|559.03|0
1643880600000|2022-02-03 09:30:00|560.94|559.14|561.05|559.25|561.95|560.15|560.94|559.14|0
1643880900000|2022-02-03 09:35:00|560.83|559.03|559.26|557.46|560.83|559.03|558.36|556.56|0
1643881200000|2022-02-03 09:40:00|559.03|557.23|555.45|553.65|559.03|557.23|553.66|551.86|0
1643881500000|2022-02-03 09:45:00|555.33|553.53|557.56|555.76|558.58|556.78|555.33|553.53|0
1643881800000|2022-02-03 09:50:00|557.46|555.66|554.32|552.52|558.58|556.78|554.32|552.52|0
1643882100000|2022-02-03 09:55:00|553.87|552.07|552.53|550.73|554.54|552.74|551.19|549.39|0
1643882400000|2022-02-03 10:00:00|552.31|550.51|553.87|552.07|553.87|552.07|551.19|549.39|0
1643882700000|2022-02-03 10:05:00|553.64|551.84|555.65|553.85|556.55|554.75|553.2|551.4|0
1643883000000|2022-02-03 10:10:00|555.88|554.08|555.2|553.4|557.44|555.64|554.53|552.73|0
1643883300000|2022-02-03 10:15:00|555.43|553.63|557.21|555.41|557.44|555.64|555.31|553.51|0
1643883600000|2022-02-03 10:20:00|557.44|555.64|553.85|552.05|557.88|556.08|553.63|551.83|0
1643883900000|2022-02-03 10:25:00|553.63|551.83|554.3|552.5|556.31|554.51|553.18|551.38|0
1643884200000|2022-02-03 10:30:00|554.07|552.27|555.41|553.61|555.86|554.06|554.07|552.27|0
1643884500000|2022-02-03 10:35:00|555.74|553.94|554.07|552.27|555.74|553.94|552.95|551.15|0
1643884800000|2022-02-03 10:40:00|553.84|552.04|554.29|552.49|554.73|552.93|553.17|551.37|0
1643885100000|2022-02-03 10:45:00|554.39|552.59|553.17|551.37|554.96|553.16|552.94|551.14|0
1643885400000|2022-02-03 10:50:00|553.05|551.25|551.82|550.02|553.39|551.59|551.6|549.8|0
1643885700000|2022-02-03 10:55:00|551.6|549.8|551.82|550.02|552.27|550.47|549.81|548.01|0
1643886000000|2022-02-03 11:00:00|552.04|550.24|552.26|550.46|553.6|551.8|549.81|548.01|0
1643886300000|2022-02-03 11:05:00|552.37|550.57|555.16|553.36|556.51|554.71|552.26|550.46|0
1643886600000|2022-02-03 11:10:00|555.5|553.7|552.03|550.23|555.5|553.7|552.03|550.23|0
1643886900000|2022-02-03 11:15:00|551.81|550.01|550.38|548.58|552.38|550.58|549.37|547.57|0
1643887200000|2022-02-03 11:20:00|550.6|548.8|549.04|547.24|550.6|548.8|548.82|547.02|0
1643887500000|2022-02-03 11:25:00|549.15|547.35|550.15|548.35|550.82|549.02|548.15|546.35|0
1643887800000|2022-02-03 11:30:00|550.25|548.45|548.81|547.01|550.59|548.79|548.14|546.34|0
1643888100000|2022-02-03 11:35:00|548.59|546.79|549.03|547.23|550.14|548.34|548.37|546.57|0
1643888400000|2022-02-03 11:40:00|549.13|547.33|551.69|549.89|551.92|550.12|549.03|547.23|0
1643888700000|2022-02-03 11:45:00|551.92|550.12|552.8|551|553.02|551.22|551.02|549.22|0
1643889000000|2022-02-03 11:50:00|552.69|550.89|553.91|552.11|554.36|552.56|552.36|550.56|0
1643889300000|2022-02-03 11:55:00|553.8|552|555.91|554.11|556.14|554.34|553.69|551.89|0
1643889600000|2022-02-03 12:00:00|555.47|553.67|550.79|548.99|556.36|554.56|550.79|548.99|0
1643889900000|2022-02-03 12:05:00|550.67|548.87|553.01|551.21|553.23|551.43|550.34|548.54|0
1643890200000|2022-02-03 12:10:00|552.79|550.99|555.46|553.66|555.68|553.88|552.67|550.87|0
1643890500000|2022-02-03 12:15:00|554.79|552.99|558.86|557.06|559.09|557.29|554.57|552.77|0
1643890800000|2022-02-03 12:20:00|558.75|556.95|557.3|555.5|559.09|557.29|557.08|555.28|0
1643891100000|2022-02-03 12:25:00|557.08|555.28|558.55|556.75|558.55|556.75|555.07|553.27|0
1643891400000|2022-02-03 12:30:00|558.65|556.85|557.87|556.07|558.65|556.85|555.65|553.85|0
1643891700000|2022-02-03 12:35:00|557.76|555.96|565.01|563.21|565.45|563.65|557.09|555.29|0
1643892000000|2022-02-03 12:40:00|565.23|563.43|562.32|560.52|566.01|564.21|562.1|560.3|0
1643892300000|2022-02-03 12:45:00|562.43|560.63|562.32|560.52|564.44|562.64|561.43|559.63|0
1643892600000|2022-02-03 12:50:00|561.87|560.07|565.22|563.42|567.01|565.21|561.87|560.07|0
1643892900000|2022-02-03 12:55:00|564.55|562.75|562.76|560.96|564.55|562.75|561.65|559.85|0
1643893200000|2022-02-03 13:00:00|562.09|560.29|560.97|559.17|562.54|560.74|557.63|555.83|0
1643893500000|2022-02-03 13:05:00|561.19|559.39|558.61|556.81|561.97|560.17|558.38|556.58|0
1643893800000|2022-02-03 13:10:00|558.16|556.36|556.15|554.35|559.05|557.25|554.81|553.01|0
1643894100000|2022-02-03 13:15:00|556.37|554.57|558.82|557.02|559.49|557.69|556.15|554.35|0
1643894400000|2022-02-03 13:20:00|558.15|556.35|557.81|556.01|559.49|557.69|556.37|554.57|0
1643894700000|2022-02-03 13:25:00|557.7|555.9|556.25|554.45|559.15|557.35|556.02|554.22|0
1643895000000|2022-02-03 13:30:00|557.14|555.34|557.25|555.45|560.04|558.24|556.14|554.34|0
1643895300000|2022-02-03 13:35:00|557.13|555.33|554.9|553.1|558.36|556.56|553.46|551.66|0
1643895600000|2022-02-03 13:40:00|554.68|552.88|547.68|545.88|556.58|554.78|547.24|545.44|0
1643895900000|2022-02-03 13:45:00|547.9|546.1|543.91|542.11|549.68|547.88|543.69|541.89|0
1643896200000|2022-02-03 13:50:00|543.79|541.99|542.57|540.77|544.79|542.99|541.47|539.67|0
1643896500000|2022-02-03 13:55:00|543.02|541.22|541.05|539.25|544.12|542.32|540.36|538.56|0
1643896800000|2022-02-03 14:00:00|540.83|539.03|539.89|538.09|542.32|540.52|538.35|536.55|0
1643897100000|2022-02-03 14:05:00|540.11|538.31|545.93|544.13|546.81|545.01|539.01|537.21|0
1643897400000|2022-02-03 14:10:00|546.03|544.23|545.26|543.46|546.81|545.01|544.16|542.36|0
1643897700000|2022-02-03 14:15:00|544.82|543.02|543.49|541.69|545.92|544.12|543.38|541.58|0
1643898000000|2022-02-03 14:20:00|543.71|541.91|544.25|542.45|545.92|544.12|542.39|540.59|0
1643898300000|2022-02-03 14:25:00|544.37|542.57|544.37|542.57|546.24|544.44|541.61|539.81|0
1643898600000|2022-02-03 14:30:00|543.92|542.12|539.51|537.71|547.9|546.1|536.21|534.41|0
1643898900000|2022-02-03 14:35:00|540.39|538.59|553.85|552.05|553.85|552.05|539.29|537.49|0
1643899200000|2022-02-03 14:40:00|553.29|551.49|547.02|545.22|554.63|552.83|545.03|543.23|0
1643899500000|2022-02-03 14:45:00|546.91|545.11|539.23|537.43|546.91|545.11|538.62|536.82|0
1643899800000|2022-02-03 14:50:00|539.01|537.21|537.26|535.46|545.63|543.83|535.72|533.92|0
1643900100000|2022-02-03 14:55:00|537.04|535.24|537.8|536|542.33|540.53|535.72|533.92|0
1643900400000|2022-02-03 15:00:00|537.91|536.11|541.34|539.54|545.67|543.87|536.15|534.35|0
1643900700000|2022-02-03 15:05:00|541.46|539.66|543|541.2|548.55|546.75|537.36|535.56|0
1643901000000|2022-02-03 15:10:00|545.44|543.64|549.54|547.74|549.88|548.08|541.01|539.21|0
1643901300000|2022-02-03 15:15:00|549.43|547.63|553.9|552.1|554.56|552.76|548.1|546.3|0
1643901600000|2022-02-03 15:20:00|554.34|552.54|550.27|548.47|559.46|557.66|549.82|548.02|0
1643901900000|2022-02-03 15:25:00|550.93|549.13|556.93|555.13|556.93|555.13|550.15|548.35|0
1643902200000|2022-02-03 15:30:00|556.49|554.69|554.7|552.9|560.27|558.47|552.26|550.46|0
1643902500000|2022-02-03 15:35:00|554.93|553.13|555.45|553.65|557.6|555.8|551.89|550.09|0
1643902800000|2022-02-03 15:40:00|554.79|552.99|555|553.2|559.02|557.22|554.11|552.31|0
1643903100000|2022-02-03 15:45:00|555.9|554.1|548.21|546.41|556.79|554.99|547.55|545.75|0
1643903400000|2022-02-03 15:50:00|548.77|546.97|553.44|551.64|554.11|552.31|548.77|546.97|0
1643903700000|2022-02-03 15:55:00|553.55|551.75|550.63|548.83|556.33|554.53|548.85|547.05|0
1643904000000|2022-02-03 16:00:00|550.85|549.05|548.84|547.04|551.3|549.5|544.84|543.04|0
1643904300000|2022-02-03 16:05:00|548.95|547.15|553.74|551.94|555.97|554.17|548.84|547.04|0
1643904600000|2022-02-03 16:10:00|552.85|551.05|557.65|555.85|559.22|557.42|551.96|550.16|0
1643904900000|2022-02-03 16:15:00|557.88|556.08|554.88|553.08|558.33|556.53|554.65|552.85|0
1643905200000|2022-02-03 16:20:00|555.33|553.53|546.82|545.02|555.33|553.53|546.03|544.23|0
1643905500000|2022-02-03 16:25:00|547.04|545.24|545.03|543.23|549.27|547.47|542.13|540.33|0
1643905800000|2022-02-03 16:30:00|545.7|543.9|542.13|540.33|547.26|545.46|541.46|539.66|0
1643906100000|2022-02-03 16:35:00|542.35|540.55|542.7|540.9|545.25|543.45|541.68|539.88|0
1643906400000|2022-02-03 16:40:00|542.92|541.12|543.36|541.56|544.14|542.34|540.25|538.45|0
1643906700000|2022-02-03 16:45:00|543.58|541.78|541.94|540.14|544.92|543.12|540.98|539.18|0
1643907000000|2022-02-03 16:50:00|542.05|540.25|540.28|538.48|545.45|543.65|538.95|537.15|0
1643907300000|2022-02-03 16:55:00|540.17|538.37|534.82|533.02|542.5|540.7|534.82|533.02|0
1643907600000|2022-02-03 17:00:00|534.64|532.84|529.83|528.03|538.67|536.87|529.17|527.37|0
1643907900000|2022-02-03 17:05:00|530.05|528.25|533.36|531.56|533.58|531.78|529.39|527.59|0
1643908200000|2022-02-03 17:10:00|532.47|530.67|536.67|534.87|536.89|535.09|530.93|529.13|0
1643908500000|2022-02-03 17:15:00|536.45|534.65|528.05|526.25|536.45|534.65|528.05|526.25|0
1643908800000|2022-02-03 17:20:00|526.73|524.93|534.23|532.43|534.89|533.09|526.73|524.93|0
1643909100000|2022-02-03 17:25:00|534.45|532.65|534.45|532.65|536.66|534.86|533.12|531.32|0
1643909400000|2022-02-03 17:30:00|534|532.2|533.12|531.32|536.22|534.42|529.81|528.01|0
1643909700000|2022-02-03 17:35:00|533.44|531.64|536.21|534.41|538.65|536.85|533.12|531.32|0
1643910000000|2022-02-03 17:40:00|536.43|534.63|531.78|529.98|538.09|536.29|531.78|529.98|0
1643910300000|2022-02-03 17:45:00|530.9|529.1|528.47|526.67|533.22|531.42|526.49|524.69|0
1643910600000|2022-02-03 17:50:00|529.13|527.33|529.46|527.66|531.66|529.86|528.47|526.67|0
1643910900000|2022-02-03 17:55:00|529.24|527.44|532.88|531.08|533.54|531.74|527.8|526|0
1643911200000|2022-02-03 18:00:00|532.44|530.64|528.02|526.22|532.44|530.64|527.14|525.34|0
1643911500000|2022-02-03 18:05:00|527.8|526|526.69|524.89|531.55|529.75|526.47|524.67|0
1643911800000|2022-02-03 18:10:00|525.37|523.57|531.03|529.23|531.36|529.56|524.93|523.13|0
1643912100000|2022-02-03 18:15:00|531.36|529.56|532.24|530.44|534.44|532.64|530.7|528.9|0
1643912400000|2022-02-03 18:20:00|532.12|530.32|537.3|535.5|538.51|536.71|531.46|529.66|0
1643912700000|2022-02-03 18:25:00|537.52|535.72|535.09|533.29|537.96|536.16|534.43|532.63|0
1643913000000|2022-02-03 18:30:00|535.31|533.51|538.39|536.59|540.82|539.02|534.65|532.85|0
1643913300000|2022-02-03 18:35:00|538.17|536.37|533.72|531.92|538.17|536.37|531.74|529.94|0
1643913600000|2022-02-03 18:40:00|534.16|532.36|534.11|532.31|535.49|533.69|533.06|531.26|0
1643913900000|2022-02-03 18:45:00|534.99|533.19|536.53|534.73|537.64|535.84|534.11|532.31|0
1643914200000|2022-02-03 18:50:00|536.42|534.62|533.66|531.86|536.97|535.17|532.34|530.54|0
1643914500000|2022-02-03 18:55:00|533.44|531.64|534.1|532.3|535.42|533.62|531.9|530.1|0
1643914800000|2022-02-03 19:00:00|533.88|532.08|537.18|535.38|538.51|536.71|532.34|530.54|0
1643915100000|2022-02-03 19:05:00|537.4|535.6|536.98|535.18|539.39|537.59|535.55|533.75|0
1643915400000|2022-02-03 19:10:00|537.09|535.29|533.89|532.09|537.98|536.18|533.34|531.54|0
1643915700000|2022-02-03 19:15:00|534.44|532.64|535.76|533.96|536.97|535.17|534.33|532.53|0
1643916000000|2022-02-03 19:20:00|535.54|533.74|534.43|532.63|537.09|535.29|533.55|531.75|0
1643916300000|2022-02-03 19:25:00|534.21|532.41|530.03|528.23|535.1|533.3|527.83|526.03|0
1643916600000|2022-02-03 19:30:00|529.91|528.11|529.01|527.21|530.25|528.45|525.85|524.05|0
1643916900000|2022-02-03 19:35:00|529.89|528.09|523.09|521.29|530.33|528.53|522.22|520.42|0
1643917200000|2022-02-03 19:40:00|522.87|521.07|515.88|514.08|522.87|521.07|515.44|513.64|0
1643917500000|2022-02-03 19:45:00|516.53|514.73|516.57|514.77|518.96|517.16|514.57|512.77|0
1643917800000|2022-02-03 19:50:00|516.35|514.55|518.08|516.28|518.52|516.72|515.69|513.89|0
1643918100000|2022-02-03 19:55:00|518.3|516.5|519.82|518.02|521.78|519.98|517.65|515.85|0
1643918400000|2022-02-03 20:00:00|520.04|518.24|515.46|513.66|522.54|520.74|514.16|512.36|0
1643918700000|2022-02-03 20:05:00|515.9|514.1|515.89|514.09|519.38|517.58|515.03|513.23|0
1643919000000|2022-02-03 20:10:00|515.68|513.88|520.68|518.88|521.11|519.31|515.24|513.44|0
1643919300000|2022-02-03 20:15:00|521.77|519.97|524.18|522.38|525.26|523.46|521.77|519.97|0
1643919600000|2022-02-03 20:20:00|523.74|521.94|523.74|521.94|528.34|526.54|523.52|521.72|0
1643919900000|2022-02-03 20:25:00|523.52|521.72|522.2|520.4|523.74|521.94|519.36|517.56|0
1643920200000|2022-02-03 20:30:00|521.76|519.96|511.72|509.92|521.76|519.96|511.72|509.92|0
1643920500000|2022-02-03 20:35:00|511.07|509.27|510.96|509.16|513.9|512.1|508.68|506.88|0
1643920800000|2022-02-03 20:40:00|511.07|509.27|512.15|510.35|515.42|513.62|509.55|507.75|0
1643921100000|2022-02-03 20:45:00|510.85|509.05|506.5|504.7|510.85|509.05|504.99|503.19|0
1643921400000|2022-02-03 20:50:00|504.98|503.18|500.4|498.6|504.98|503.18|499.54|497.74|0
1643921700000|2022-02-03 20:55:00|501.91|500.11|504.91|503.11|513.34|511.54|501.69|499.89|0
1643922000000|2022-02-03 21:00:00|506.64|504.84|532.61|530.81|537.86|536.06|506.64|504.84|0
1643922300000|2022-02-03 21:05:00|532.83|531.03|527.88|526.08|534.69|532.89|525.59|523.79|0
1643922600000|2022-02-03 21:10:00|528.54|526.74|531.5|529.7|531.83|530.03|525.59|523.79|0
1643922900000|2022-02-03 21:15:00|531.04|528.84|545.8|543.6|546.56|544.36|530.05|527.85|0
1643923200000|2022-02-03 21:20:00|545.9|543.7|543.36|541.16|546.46|544.26|542.92|540.72|0
1643923500000|2022-02-03 21:25:00|542.92|540.72|544.35|542.15|545.13|542.93|541.15|538.95|0
1643923800000|2022-02-03 21:30:00|544.24|542.04|544.46|542.26|546.89|544.69|544.02|541.82|0
1643924100000|2022-02-03 21:35:00|544.34|542.14|546.89|544.69|546.89|544.69|543.79|541.59|0
1643924400000|2022-02-03 21:40:00|547.11|544.91|548.09|545.89|548.87|546.67|545.56|543.36|0
1643924700000|2022-02-03 21:45:00|548.21|546.01|546.66|544.46|548.21|546.01|546.44|544.24|0
1643925000000|2022-02-03 21:50:00|546.54|544.34|551.3|549.1|551.3|549.1|545.11|542.91|0
1643925300000|2022-02-03 21:55:00|551.08|548.88|550.52|548.32|552.86|550.66|549.86|547.66|0
1643925600000|2022-02-03 22:00:00|551.06|548.86|549.64|547.44|551.06|548.86|548.96|546.76|0
1643925900000|2022-02-03 22:05:00|549.67|547.47|547.44|545.24|549.67|547.47|547.44|545.24|0
1643926200000|2022-02-03 22:10:00|547.54|545.34|546.63|544.43|547.54|545.34|545.89|543.69|0
1643926500000|2022-02-03 22:15:00|546.66|544.46|544.98|542.78|546.92|544.72|544.98|542.78|0
1643926800000|2022-02-03 22:20:00|545.15|542.95|544.3|542.1|545.3|543.1|544.21|542.01|0
1643927100000|2022-02-03 22:25:00|544.4|542.2|542.15|539.95|544.4|542.2|541.99|539.79|0
1643927400000|2022-02-03 22:30:00|542.11|539.91|544.42|542.22|544.42|542.22|542.07|539.87|0
1643927700000|2022-02-03 22:35:00|544.26|542.06|542.88|540.68|547|544.8|542.78|540.58|0
1643928000000|2022-02-03 22:40:00|543.1|540.9|545.32|543.12|546.74|544.54|543.1|540.9|0
1643928300000|2022-02-03 22:45:00|545.36|543.16|543.52|541.32|545.54|543.34|543.3|541.1|0
1643928600000|2022-02-03 22:50:00|543.49|541.29|545.83|543.63|545.95|543.75|543.39|541.19|0
1643928900000|2022-02-03 22:55:00|545.79|543.59|547.13|544.93|547.26|545.06|545.67|543.47|0
1643929200000|2022-02-03 23:00:00|546.77|544.57|545.72|543.52|546.93|544.73|542.18|539.98|0
1643929500000|2022-02-03 23:05:00|546.04|543.84|547.26|545.06|548.81|546.61|546.04|543.84|0
1643929800000|2022-02-03 23:10:00|547.59|545.39|547.58|545.38|550.14|547.94|546.7|544.5|0
1643930100000|2022-02-03 23:15:00|547.48|545.28|550.9|548.7|551.57|549.37|547.36|545.16|0
1643930400000|2022-02-03 23:20:00|551.24|549.04|550.13|547.93|551.9|549.7|549.47|547.27|0
1643930700000|2022-02-03 23:25:00|550.57|548.37|548.13|545.93|550.57|548.37|547.69|545.49|0
1643931000000|2022-02-03 23:30:00|548.35|546.15|550.34|548.14|550.57|548.37|548.35|546.15|0
1643931300000|2022-02-03 23:35:00|550.23|548.03|550.56|548.36|550.78|548.58|548.35|546.15|0
1643931600000|2022-02-03 23:40:00|550.67|548.47|549.78|547.58|551.33|549.13|548.23|546.03|0
1643931900000|2022-02-03 23:45:00|549.55|547.35|550.55|548.35|552.33|550.13|549.55|547.35|0
1643932200000|2022-02-03 23:50:00|550.33|548.13|548.22|546.02|550.55|548.35|547.67|545.47|0
1643932500000|2022-02-03 23:55:00|548.55|546.35|547.67|545.47|548.55|546.35|546.78|544.58|0
1643932800000|2022-02-04 00:00:00|548.44|546.24|550.1|547.9|550.32|548.12|546.12|543.92|0
1643933100000|2022-02-04 00:05:00|550.32|548.12|551.2|549|551.43|549.23|548.32|546.12|0
1643933400000|2022-02-04 00:10:00|551.42|549.22|550.31|548.11|551.87|549.67|550.09|547.89|0
1643933700000|2022-02-04 00:15:00|550.64|548.44|549.53|547.33|551.2|549|548.76|546.56|0
1643934000000|2022-02-04 00:20:00|549.42|547.22|549.42|547.22|550.53|548.33|548.98|546.78|0
1643934300000|2022-02-04 00:25:00|549.64|547.44|548.31|546.11|550.53|548.33|547.64|545.44|0
1643934600000|2022-02-04 00:30:00|548.75|546.55|545.2|543|548.75|546.55|544.98|542.78|0
1643934900000|2022-02-04 00:35:00|545.43|543.23|544.76|542.56|546.86|544.66|544.76|542.56|0
1643935200000|2022-02-04 00:40:00|544.98|542.78|545.42|543.22|546.08|543.88|544.54|542.34|0
1643935500000|2022-02-04 00:45:00|545.52|543.32|546.96|544.76|547.85|545.65|545.42|543.22|0
1643935800000|2022-02-04 00:50:00|546.74|544.54|546.96|544.76|547.85|545.65|546.18|543.98|0
1643936100000|2022-02-04 00:55:00|546.52|544.32|547.18|544.98|547.62|545.42|546.51|544.31|0
1643936400000|2022-02-04 01:00:00|546.73|544.53|546.29|544.09|547.72|545.52|543.64|541.44|0
1643936700000|2022-02-04 01:05:00|546.07|543.87|543.63|541.43|546.07|543.87|542.97|540.77|0
1643937000000|2022-02-04 01:10:00|543.52|541.32|542.74|540.54|543.63|541.43|541.53|539.33|0
1643937300000|2022-02-04 01:15:00|542.96|540.76|540.53|538.33|544.07|541.87|540.09|537.89|0
1643937600000|2022-02-04 01:20:00|540.31|538.11|539.62|537.42|540.31|538.11|538.52|536.32|0
1643937900000|2022-02-04 01:25:00|539.84|537.64|540.95|538.75|541.61|539.41|538.07|535.87|0
1643938200000|2022-02-04 01:30:00|541.39|539.19|538.73|536.53|541.83|539.63|538.51|536.31|0
1643938500000|2022-02-04 01:35:00|539.17|536.97|536.62|534.42|539.62|537.42|536.52|534.32|0
1643938800000|2022-02-04 01:40:00|536.52|534.32|536.07|533.87|537.62|535.42|535.64|533.44|0
1643939100000|2022-02-04 01:45:00|536.29|534.09|535.51|533.31|536.51|534.31|532.76|530.56|0
1643939400000|2022-02-04 01:50:00|535.63|533.43|536.51|534.31|536.73|534.53|535.29|533.09|0
1643939700000|2022-02-04 01:55:00|536.39|534.19|535.28|533.08|536.95|534.75|534.96|532.76|0
1643940000000|2022-02-04 02:00:00|535.51|533.31|536.61|534.41|536.72|534.52|535.4|533.2|0
1643940300000|2022-02-04 02:05:00|536.5|534.3|538.93|536.73|539.15|536.95|536.38|534.18|0
1643940600000|2022-02-04 02:10:00|539.15|536.95|540.03|537.83|541.58|539.38|539.15|536.95|0
1643940900000|2022-02-04 02:15:00|539.91|537.71|542.57|540.37|542.68|540.48|539.81|537.61|0
1643941200000|2022-02-04 02:20:00|542.46|540.26|541.13|538.93|543.35|541.15|540.91|538.71|0
1643941500000|2022-02-04 02:25:00|541.01|538.81|542.34|540.14|542.45|540.25|540.68|538.48|0
1643941800000|2022-02-04 02:30:00|542.23|540.03|544|541.8|544|541.8|541.79|539.59|0
1643942100000|2022-02-04 02:35:00|543.78|541.58|542.89|540.69|543.78|541.58|542.22|540.02|0
1643942400000|2022-02-04 02:40:00|543.11|540.91|541.78|539.58|543.55|541.35|541.78|539.58|0
1643942700000|2022-02-04 02:45:00|542|539.8|541.99|539.79|542|539.8|541.33|539.13|0
1643943000000|2022-02-04 02:50:00|542.22|540.02|542.43|540.23|543.1|540.9|541.11|538.91|0
1643943300000|2022-02-04 02:55:00|542.32|540.12|540.88|538.68|542.32|540.12|540.88|538.68|0
1643943600000|2022-02-04 03:00:00|541.1|538.9|541.1|538.9|541.43|539.23|539.99|537.79|0
1643943900000|2022-02-04 03:05:00|541.32|539.12|542.53|540.33|542.97|540.77|541.32|539.12|0
1643944200000|2022-02-04 03:10:00|542.64|540.44|545.08|542.88|545.08|542.88|542.53|540.33|0
1643944500000|2022-02-04 03:15:00|544.63|542.43|544.41|542.21|545.3|543.1|543.97|541.77|0
1643944800000|2022-02-04 03:20:00|544.63|542.43|544.63|542.43|545.07|542.87|543.96|541.76|0
1643945100000|2022-02-04 03:25:00|544.51|542.31|543.74|541.54|544.63|542.43|543.07|540.87|0
1643945400000|2022-02-04 03:30:00|543.62|541.42|542.18|539.98|544.4|542.2|541.52|539.32|0
1643945700000|2022-02-04 03:35:00|542.29|540.09|543.51|541.31|543.73|541.53|542.18|539.98|0
1643946000000|2022-02-04 03:40:00|543.29|541.09|542.95|540.75|543.95|541.75|542.95|540.75|0
1643946300000|2022-02-04 03:45:00|543.06|540.86|543.28|541.08|544.17|541.97|543.06|540.86|0
1643946600000|2022-02-04 03:50:00|543.38|541.18|543.6|541.4|544.49|542.29|542.94|540.74|0
1643946900000|2022-02-04 03:55:00|543.5|541.3|543.82|541.62|544.38|542.18|543.49|541.29|0
1643947200000|2022-02-04 04:00:00|544.04|541.84|544.08|541.88|545.27|543.07|543.74|541.54|0
1643947500000|2022-02-04 04:05:00|544.19|541.99|543.41|541.21|544.3|542.1|543.19|540.99|0
1643947800000|2022-02-04 04:10:00|543.19|540.99|543.96|541.76|544.4|542.2|543.19|540.99|0
1643948100000|2022-02-04 04:15:00|544.07|541.87|544.51|542.31|544.96|542.76|544.07|541.87|0
1643948400000|2022-02-04 04:20:00|544.4|542.2|545.18|542.98|546.07|543.87|544.29|542.09|0
1643948700000|2022-02-04 04:25:00|544.95|542.75|545.39|543.19|546.29|544.09|544.95|542.75|0
1643949000000|2022-02-04 04:30:00|545.62|543.42|546.72|544.52|546.72|544.52|545.62|543.42|0
1643949300000|2022-02-04 04:35:00|546.95|544.75|546.72|544.52|548.06|545.86|546.28|544.08|0
1643949600000|2022-02-04 04:40:00|546.61|544.41|547.16|544.96|547.83|545.63|546.6|544.4|0
1643949900000|2022-02-04 04:45:00|546.72|544.52|547.38|545.18|547.83|545.63|546.6|544.4|0
1643950200000|2022-02-04 04:50:00|547.16|544.96|546.71|544.51|547.16|544.96|546.27|544.07|0
1643950500000|2022-02-04 04:55:00|546.93|544.73|548.04|545.84|548.04|545.84|546.26|544.06|0
1643950800000|2022-02-04 05:00:00|548.48|546.28|549.37|547.17|549.82|547.62|548.48|546.28|0
1643951100000|2022-02-04 05:05:00|549.59|547.39|549.15|546.95|550.48|548.28|548.92|546.72|0
1643951400000|2022-02-04 05:10:00|549.03|546.83|548.92|546.72|550.03|547.83|548.7|546.5|0
1643951700000|2022-02-04 05:15:00|548.8|546.6|550.47|548.27|552.04|549.84|548.7|546.5|0
1643952000000|2022-02-04 05:20:00|550.36|548.16|551.14|548.94|551.59|549.39|550.36|548.16|0
1643952300000|2022-02-04 05:25:00|551.36|549.16|550.02|547.82|552.03|549.83|549.35|547.15|0
1643952600000|2022-02-04 05:30:00|550.24|548.04|549.79|547.59|550.69|548.49|549.13|546.93|0
1643952900000|2022-02-04 05:35:00|550.02|547.82|550.24|548.04|550.46|548.26|548.68|546.48|0
1643953200000|2022-02-04 05:40:00|550.12|547.92|550.01|547.81|550.68|548.48|549.23|547.03|0
1643953500000|2022-02-04 05:45:00|549.79|547.59|550.01|547.81|550.01|547.81|548.9|546.7|0
1643953800000|2022-02-04 05:50:00|550.23|548.03|550.89|548.69|551.34|549.14|550.23|548.03|0
1643954100000|2022-02-04 05:55:00|551|548.8|552.23|550.03|552.67|550.47|551|548.8|0
1643954400000|2022-02-04 06:00:00|552.56|550.36|552.45|550.25|552.67|550.47|550.67|548.47|0
1643954700000|2022-02-04 06:05:00|552.22|550.02|553.11|550.91|553.11|550.91|552.22|550.02|0
1643955000000|2022-02-04 06:10:00|552.89|550.69|551.88|549.68|553.33|551.13|551.55|549.35|0
1643955300000|2022-02-04 06:15:00|551.77|549.57|552.66|550.46|552.66|550.46|551.32|549.12|0
1643955600000|2022-02-04 06:20:00|552.44|550.24|550.65|548.45|553.33|551.13|550.43|548.23|0
1643955900000|2022-02-04 06:25:00|550.53|548.33|550.65|548.45|551.76|549.56|549.86|547.66|0
1643956200000|2022-02-04 06:30:00|550.98|548.78|550.2|548|552.65|550.45|550.2|548|0
1643956500000|2022-02-04 06:35:00|550.08|547.88|550.75|548.55|551.53|549.33|549.75|547.55|0
1643956800000|2022-02-04 06:40:00|550.86|548.66|552.86|550.66|553.09|550.89|550.52|548.32|0
1643957100000|2022-02-04 06:45:00|552.97|550.77|552.64|550.44|553.31|551.11|552.3|550.1|0
1643957400000|2022-02-04 06:50:00|552.52|550.32|553.3|551.1|553.75|551.55|551.3|549.1|0
1643957700000|2022-02-04 06:55:00|553.53|551.33|552.41|550.21|553.75|551.55|551.96|549.76|0
1643958000000|2022-02-04 07:00:00|552.63|550.43|551.84|549.64|553.3|551.1|551.29|549.09|0
1643958300000|2022-02-04 07:05:00|551.73|549.53|554.18|551.98|554.41|552.21|551.29|549.09|0
1643958600000|2022-02-04 07:10:00|553.96|551.76|549.83|547.63|553.96|551.76|549.72|547.52|0
1643958900000|2022-02-04 07:15:00|549.72|547.52|547.27|545.07|550.61|548.41|546.83|544.63|0
1643959200000|2022-02-04 07:20:00|547.49|545.29|547.27|545.07|547.71|545.51|546.16|543.96|0
1643959500000|2022-02-04 07:25:00|547.49|545.29|546.89|544.69|548.6|546.4|546.15|543.95|0
1643959800000|2022-02-04 07:30:00|547.11|544.91|549.11|546.91|549.55|547.35|546.89|544.69|0
1643960100000|2022-02-04 07:35:00|548.99|546.79|545.51|543.31|549.11|546.91|545.51|543.31|0
1643960400000|2022-02-04 07:40:00|545.18|542.98|541.51|539.31|546.4|544.2|541.29|539.09|0
1643960700000|2022-02-04 07:45:00|541.29|539.09|543.51|541.31|544.4|542.2|541.29|539.09|0
1643961000000|2022-02-04 07:50:00|543.28|541.08|541.95|539.75|545.06|542.86|541.5|539.3|0
1643961300000|2022-02-04 07:55:00|542.17|539.97|543.05|540.85|544.39|542.19|540.5|538.3|0
1643961600000|2022-02-04 08:00:00|542.05|539.85|545.38|543.18|546.39|544.19|542.05|539.85|0
1643961900000|2022-02-04 08:05:00|545.3|543.5|545.29|543.49|547.96|546.16|543.07|541.27|0
1643962200000|2022-02-04 08:10:00|545.74|543.94|544.4|542.6|546.73|544.93|544.18|542.38|0
1643962500000|2022-02-04 08:15:00|544.62|542.82|546.62|544.82|549.29|547.49|543.95|542.15|0
1643962800000|2022-02-04 08:20:00|546.73|544.93|542.84|541.04|547.29|545.49|542.61|540.81|0
1643963100000|2022-02-04 08:25:00|542.94|541.14|538.17|536.37|543.06|541.26|537.62|535.82|0
1643963400000|2022-02-04 08:30:00|537.95|536.15|538.17|536.37|539.5|537.7|536.62|534.82|0
1643963700000|2022-02-04 08:35:00|537.73|535.93|536.72|534.92|538.17|536.37|535.73|533.93|0
1643964000000|2022-02-04 08:40:00|536.62|534.82|536.06|534.26|537.28|535.48|533.3|531.5|0
1643964300000|2022-02-04 08:45:00|536.28|534.48|532.85|531.05|536.61|534.81|532.19|530.39|0
1643964600000|2022-02-04 08:50:00|532.63|530.83|533.51|531.71|533.73|531.93|530.86|529.06|0
1643964900000|2022-02-04 08:55:00|533.62|531.82|535.72|533.92|536.82|535.02|533.62|531.82|0
1643965200000|2022-02-04 09:00:00|535.5|533.7|534.83|533.03|538.7|536.9|533.73|531.93|0
1643965500000|2022-02-04 09:05:00|535.27|533.47|532.61|530.81|535.93|534.13|532.39|530.59|0
1643965800000|2022-02-04 09:10:00|532.39|530.59|533.93|532.13|534.05|532.25|530.6|528.8|0
1643966100000|2022-02-04 09:15:00|534.37|532.57|533.42|531.62|536.29|534.49|532.54|530.74|0
1643966400000|2022-02-04 09:20:00|533.2|531.4|530.99|529.19|533.2|531.4|529.67|527.87|0
1643966700000|2022-02-04 09:25:00|531.21|529.41|533.19|531.39|534.96|533.16|528.57|526.77|0
1643967000000|2022-02-04 09:30:00|533.41|531.61|535.84|534.04|535.84|534.04|532.64|530.84|0
1643967300000|2022-02-04 09:35:00|535.94|534.14|536.28|534.48|537.82|536.02|534.95|533.15|0
1643967600000|2022-02-04 09:40:00|536.06|534.26|534.29|532.49|536.28|534.48|531.64|529.84|0
1643967900000|2022-02-04 09:45:00|534.51|532.71|534.5|532.7|536.27|534.47|534.5|532.7|0
1643968200000|2022-02-04 09:50:00|534.72|532.92|534.06|532.26|534.94|533.14|531.85|530.05|0
1643968500000|2022-02-04 09:55:00|533.84|532.04|530.3|528.5|533.84|532.04|529.87|528.07|0
1643968800000|2022-02-04 10:00:00|529.86|528.06|528.54|526.74|530.52|528.72|527.33|525.53|0
1643969100000|2022-02-04 10:05:00|528.32|526.52|524.58|522.78|528.32|526.52|523.7|521.9|0
1643969400000|2022-02-04 10:10:00|524.36|522.56|522.38|520.58|525.24|523.44|521.29|519.49|0
1643969700000|2022-02-04 10:15:00|522.16|520.36|519.97|518.17|522.6|520.8|519.31|517.51|0
1643970000000|2022-02-04 10:20:00|519.75|517.95|515.66|513.86|519.97|518.17|514.68|512.88|0
1643970300000|2022-02-04 10:25:00|515.55|513.75|516.2|514.4|519.26|517.46|515.55|513.75|0
1643970600000|2022-02-04 10:30:00|515.98|514.18|513.31|511.51|515.98|514.18|508.81|507.01|0
1643970900000|2022-02-04 10:35:00|514.06|512.26|512.76|510.96|515.48|513.68|511.78|509.98|0
1643971200000|2022-02-04 10:40:00|513.09|511.29|512.65|510.85|514.61|512.81|511.13|509.33|0
1643971500000|2022-02-04 10:45:00|512.53|510.73|510.25|508.45|513.84|512.04|508.62|506.82|0
1643971800000|2022-02-04 10:50:00|511.12|509.32|511.12|509.32|515.47|513.67|510.68|508.88|0
1643972100000|2022-02-04 10:55:00|512.42|510.62|513.94|512.14|514.81|513.01|507.65|505.85|0
1643972400000|2022-02-04 11:00:00|513.72|511.92|509.48|507.68|513.94|512.14|508.18|506.38|0
1643972700000|2022-02-04 11:05:00|508.29|506.49|503.96|502.16|510.46|508.66|502.88|501.08|0
1643973000000|2022-02-04 11:10:00|503.53|501.73|500.95|499.15|503.53|501.73|499.09|497.29|0
1643973300000|2022-02-04 11:15:00|500.31|498.51|501.47|499.67|502.67|500.87|498.8|497|0
1643973600000|2022-02-04 11:20:00|500.82|499.02|495.69|493.89|501.47|499.67|493.72|491.92|0
1643973900000|2022-02-04 11:25:00|496.12|494.32|502.72|500.92|504.23|502.43|496.12|494.32|0
1643974200000|2022-02-04 11:30:00|502.39|500.59|502.82|501.02|504.87|503.07|501.21|499.41|0
1643974500000|2022-02-04 11:35:00|502.72|500.92|506.59|504.79|507.56|505.76|500.56|498.76|0
1643974800000|2022-02-04 11:40:00|506.38|504.58|502.71|500.91|506.38|504.58|502.49|500.69|0
1643975100000|2022-02-04 11:45:00|502.59|500.79|498.4|496.6|502.71|500.91|497.33|495.53|0
1643975400000|2022-02-04 11:50:00|498.07|496.27|497.97|496.17|498.4|496.6|495.39|493.59|0
1643975700000|2022-02-04 11:55:00|498.18|496.38|492.6|490.8|498.61|496.81|492.6|490.8|0
1643976000000|2022-02-04 12:00:00|493.03|491.23|499.25|497.45|499.68|497.88|493.03|491.23|0
1643976300000|2022-02-04 12:05:00|499.46|497.66|499.89|498.09|500.53|498.73|496.67|494.87|0
1643976600000|2022-02-04 12:10:00|499.67|497.87|497.09|495.29|500.32|498.52|494.95|493.15|0
1643976900000|2022-02-04 12:15:00|496.98|495.18|499.45|497.65|499.88|498.08|495.59|493.79|0
1643977200000|2022-02-04 12:20:00|499.77|497.97|501.38|499.58|503.1|501.3|498.16|496.36|0
1643977500000|2022-02-04 12:25:00|501.6|499.8|504.93|503.13|505.04|503.24|501.38|499.58|0
1643977800000|2022-02-04 12:30:00|504.82|503.02|503.09|501.29|504.82|503.02|501.69|499.89|0
1643978100000|2022-02-04 12:35:00|503.31|501.51|505.57|503.77|505.9|504.1|503.31|501.51|0
1643978400000|2022-02-04 12:40:00|505.46|503.66|505.03|503.23|505.89|504.09|502.98|501.18|0
1643978700000|2022-02-04 12:45:00|505.13|503.33|512.16|510.36|512.59|510.79|505.13|503.33|0
1643979000000|2022-02-04 12:50:00|511.94|510.14|513.56|511.76|514.76|512.96|511.07|509.27|0
1643979300000|2022-02-04 12:55:00|513.67|511.87|513.67|511.87|516.27|514.47|512.8|511|0
1643979600000|2022-02-04 13:00:00|513.88|512.08|508.89|507.09|514.64|512.84|508.46|506.66|0
1643979900000|2022-02-04 13:05:00|508.78|506.98|508.99|507.19|510.29|508.49|507.59|505.79|0
1643980200000|2022-02-04 13:10:00|509.1|507.3|512.2|510.4|512.2|510.4|507.37|505.57|0
1643980500000|2022-02-04 13:15:00|511.98|510.18|503.4|501.6|512.3|510.5|503.4|501.6|0
1643980800000|2022-02-04 13:20:00|503.51|501.71|506.22|504.42|506.65|504.85|502.65|500.85|0
1643981100000|2022-02-04 13:25:00|505.68|503.88|505.56|503.76|510.03|508.23|505.02|503.22|0
1643981400000|2022-02-04 13:30:00|502.64|500.84|483.57|481.77|503.94|502.14|480.9|479.1|0
1643981700000|2022-02-04 13:35:00|482.82|481.02|494.81|493.01|495.24|493.44|481.75|479.95|0
1643982000000|2022-02-04 13:40:00|493.3|491.5|487.94|486.14|495.67|493.87|486.54|484.74|0
1643982300000|2022-02-04 13:45:00|488.47|486.67|492.32|490.52|495.45|493.65|488.36|486.56|0
1643982600000|2022-02-04 13:50:00|491.58|489.78|490.5|488.7|494.58|492.78|487.5|485.7|0
1643982900000|2022-02-04 13:55:00|490.17|488.37|484.93|483.13|491.68|489.88|484.93|483.13|0
1643983200000|2022-02-04 14:00:00|485.14|483.34|479.16|477.36|485.57|483.77|477.67|475.87|0
1643983500000|2022-02-04 14:05:00|478.95|477.15|485.56|483.76|486.63|484.83|478.74|476.94|0
1643983800000|2022-02-04 14:10:00|485.13|483.33|493.92|492.12|494.13|492.33|484.28|482.48|0
1643984100000|2022-02-04 14:15:00|494.35|492.55|497.25|495.45|499.73|497.93|493.27|491.47|0
1643984400000|2022-02-04 14:20:00|497.57|495.77|498.86|497.06|499.95|498.15|497.57|495.77|0
1643984700000|2022-02-04 14:25:00|499.51|497.71|501.45|499.65|505.34|503.54|499.51|497.71|0
1643985000000|2022-02-04 14:30:00|501.34|499.54|495.95|494.15|507.29|505.49|495.3|493.5|0
1643985300000|2022-02-04 14:35:00|496.27|494.47|497.02|495.22|500.26|498.46|491.86|490.06|0
1643985600000|2022-02-04 14:40:00|497.67|495.87|513.54|511.74|516.38|514.58|497.34|495.54|0
1643985900000|2022-02-04 14:45:00|513.1|511.3|511.37|509.57|517.26|515.46|508.87|507.07|0
1643986200000|2022-02-04 14:50:00|510.61|508.81|502.89|501.09|513.01|511.21|501.05|499.25|0
1643986500000|2022-02-04 14:55:00|503.87|502.07|507.29|505.49|510.34|508.54|502.73|500.93|0
1643986800000|2022-02-04 15:00:00|509.46|507.66|511.2|509.4|515.14|513.34|505|503.2|0
1643987100000|2022-02-04 15:05:00|511.42|509.62|507.5|505.7|514.7|512.9|507.5|505.7|0
1643987400000|2022-02-04 15:10:00|508.37|506.57|513.81|512.01|515.01|513.21|501.2|499.4|0
1643987700000|2022-02-04 15:15:00|513.16|511.36|518.18|516.38|521.91|520.11|513.16|511.36|0
1643988000000|2022-02-04 15:20:00|518.4|516.6|513.81|512.01|519.94|518.14|513.15|511.35|0
1643988300000|2022-02-04 15:25:00|513.59|511.79|499.02|497.22|517.08|515.28|499.02|497.22|0
1643988600000|2022-02-04 15:30:00|498.8|497|503.56|501.76|506.82|505.02|498.8|497|0
1643988900000|2022-02-04 15:35:00|503.13|501.33|493.84|492.04|504|502.2|489.32|487.52|0
1643989200000|2022-02-04 15:40:00|494.8|493|492.11|490.31|497.07|495.27|490.82|489.02|0
1643989500000|2022-02-04 15:45:00|491.68|489.88|488.64|486.84|491.68|489.88|485.12|483.32|0
1643989800000|2022-02-04 15:50:00|488.74|486.94|492.27|490.47|492.92|491.12|486.18|484.38|0
1643990100000|2022-02-04 15:55:00|492.49|490.69|489.49|487.69|495.06|493.26|488.2|486.4|0
1643990400000|2022-02-04 16:00:00|488.85|487.05|492.48|490.68|493.87|492.07|486.07|484.27|0
1643990700000|2022-02-04 16:05:00|492.69|490.89|489.37|487.57|493.87|492.07|488.3|486.5|0
1643991000000|2022-02-04 16:10:00|489.15|487.35|484.14|482.34|489.91|488.11|482.97|481.17|0
1643991300000|2022-02-04 16:15:00|483.71|481.91|489.26|487.46|490.11|488.31|482.01|480.21|0
1643991600000|2022-02-04 16:20:00|488.4|486.6|490.53|488.73|491.92|490.12|485.62|483.82|0
1643991900000|2022-02-04 16:25:00|490.96|489.16|498.04|496.24|501.7|499.9|490.85|489.05|0
1643992200000|2022-02-04 16:30:00|498.25|496.45|503.72|501.92|505.02|503.22|495.62|493.82|0
1643992500000|2022-02-04 16:35:00|504.48|502.68|505.88|504.08|509.25|507.45|503.94|502.14|0
1643992800000|2022-02-04 16:40:00|506.32|504.52|507.4|505.6|509.13|507.33|504.58|502.78|0
1643993100000|2022-02-04 16:45:00|507.83|506.03|507.63|505.83|514.46|512.66|506.76|504.96|0
1643993400000|2022-02-04 16:50:00|508.06|506.26|507.62|505.82|508.71|506.91|505.45|503.65|0
1643993700000|2022-02-04 16:55:00|507.84|506.04|504|502.2|514.59|512.79|504|502.2|0
1643994000000|2022-02-04 17:00:00|505.75|503.95|505.09|503.29|506.18|504.38|501.28|499.48|0
1643994300000|2022-02-04 17:05:00|505.31|503.51|506.18|504.38|507.37|505.57|501.17|499.37|0
1643994600000|2022-02-04 17:10:00|506.5|504.7|508.68|506.88|511.2|509.4|501.17|499.37|0
1643994900000|2022-02-04 17:15:00|508.79|506.99|508.79|506.99|511.85|510.05|506.61|504.81|0
1643995200000|2022-02-04 17:20:00|509.23|507.43|508.23|506.43|510.1|508.3|506.38|504.58|0
1643995500000|2022-02-04 17:25:00|508.35|506.55|509.76|507.96|512.28|510.48|507.69|505.89|0
1643995800000|2022-02-04 17:30:00|510.09|508.29|508.34|506.54|514.14|512.34|504.85|503.05|0
1643996100000|2022-02-04 17:35:00|508.56|506.76|512.84|511.04|513.15|511.35|506.81|505.01|0
1643996400000|2022-02-04 17:40:00|513.5|511.7|515.25|513.45|516.35|514.55|511.3|509.5|0
1643996700000|2022-02-04 17:45:00|515.03|513.23|516.34|514.54|516.34|514.54|512.62|510.82|0
1643997000000|2022-02-04 17:50:00|516.01|514.21|514.94|513.14|517.58|515.78|514.15|512.35|0
1643997300000|2022-02-04 17:55:00|515.16|513.36|518.45|516.65|519.22|517.42|513.62|511.82|0
1643997600000|2022-02-04 18:00:00|518.67|516.87|529.49|527.69|529.93|528.13|518.67|516.87|0
1643997900000|2022-02-04 18:05:00|530.38|528.58|530.43|528.63|531.7|529.9|528.16|526.36|0
1643998200000|2022-02-04 18:10:00|530.2|528.4|529.09|527.29|532.2|530.4|527.53|525.73|0
1643998500000|2022-02-04 18:15:00|529.31|527.51|527.08|525.28|530.2|528.4|525.53|523.73|0
1643998800000|2022-02-04 18:20:00|527.31|525.51|533.98|532.18|533.98|532.18|526.64|524.84|0
1643999100000|2022-02-04 18:25:00|533.53|531.73|528.41|526.61|533.53|531.73|526.63|524.83|0
1643999400000|2022-02-04 18:30:00|528.85|527.05|531.96|530.16|531.96|530.16|527.3|525.5|0
1643999700000|2022-02-04 18:35:00|531.74|529.94|529.29|527.49|532.19|530.39|527.29|525.49|0
1644000000000|2022-02-04 18:40:00|529.51|527.71|536.64|534.84|537.98|536.18|529.51|527.71|0
1644000300000|2022-02-04 18:45:00|537.08|535.28|534.97|533.17|537.08|535.28|530.4|528.6|0
1644000600000|2022-02-04 18:50:00|535.19|533.39|537.63|535.83|538.08|536.28|535.19|533.39|0
1644000900000|2022-02-04 18:55:00|537.41|535.61|537.41|535.61|538.08|536.28|534.41|532.61|0
1644001200000|2022-02-04 19:00:00|538.08|536.28|534.52|532.72|539.19|537.39|534.52|532.72|0
1644001500000|2022-02-04 19:05:00|535.18|533.38|535.4|533.6|536.29|534.49|533.07|531.27|0
1644001800000|2022-02-04 19:10:00|535.85|534.05|531.85|530.05|536.29|534.49|528.3|526.5|0
1644002100000|2022-02-04 19:15:00|531.4|529.6|526.75|524.95|532.51|530.71|526.75|524.95|0
1644002400000|2022-02-04 19:20:00|526.31|524.51|530.07|528.27|532.28|530.48|526.31|524.51|0
1644002700000|2022-02-04 19:25:00|530.29|528.49|532.06|530.26|534.28|532.48|529.62|527.82|0
1644003000000|2022-02-04 19:30:00|531.39|529.59|536.27|534.47|538.5|536.7|530.95|529.15|0
1644003300000|2022-02-04 19:35:00|536.16|534.36|539.6|537.8|541.49|539.69|536.16|534.36|0
1644003600000|2022-02-04 19:40:00|539.16|537.36|534.93|533.13|541.16|539.36|534.27|532.47|0
1644003900000|2022-02-04 19:45:00|535.38|533.58|534.71|532.91|536.26|534.46|532.49|530.69|0
1644004200000|2022-02-04 19:50:00|535.15|533.35|538.35|536.55|538.58|536.78|534.13|532.33|0
1644004500000|2022-02-04 19:55:00|538.13|536.33|540.8|539|540.81|539.01|537.79|535.99|0
1644004800000|2022-02-04 20:00:00|540.58|538.78|545.97|544.17|546.19|544.39|540.58|538.78|0
1644005100000|2022-02-04 20:05:00|546.19|544.39|548.09|546.29|548.65|546.85|543.95|542.15|0
1644005400000|2022-02-04 20:10:00|547.98|546.18|553.37|551.57|555.17|553.37|547.08|545.28|0
1644005700000|2022-02-04 20:15:00|553.59|551.79|545.96|544.16|554.27|552.47|545.96|544.16|0
1644006000000|2022-02-04 20:20:00|546.4|544.6|549.99|548.19|550.44|548.64|546.18|544.38|0
1644006300000|2022-02-04 20:25:00|550.44|548.64|547.52|545.72|552.24|550.44|545.73|543.93|0
1644006600000|2022-02-04 20:30:00|548.19|546.39|551.92|550.12|553.58|551.78|546.84|545.04|0
1644006900000|2022-02-04 20:35:00|551.57|549.77|545.62|543.82|551.57|549.77|545.62|543.82|0
1644007200000|2022-02-04 20:40:00|545.73|543.93|537.1|535.3|546.07|544.27|536.88|535.08|0
1644007500000|2022-02-04 20:45:00|537.88|536.08|534.16|532.36|539.31|537.51|529.06|527.26|0
1644007800000|2022-02-04 20:50:00|533.6|531.8|531.93|530.13|537.94|536.14|527.27|525.47|0
1644008100000|2022-02-04 20:55:00|531.26|529.46|519.08|517.28|531.26|529.46|519.08|517.28|0
1644008400000|2022-02-04 21:00:00|518.2|516.4|513.94|512.14|522.18|520.38|513.72|511.92|0
1644008700000|2022-02-04 21:05:00|514.38|512.58|513.69|511.89|515.48|513.68|511.74|509.94|0
1644009000000|2022-02-04 21:10:00|513.91|512.11|516.33|514.53|516.33|514.53|511.94|510.14|0
1644221100000|2022-02-07 08:05:00|525.66|523.86|521.56|519.76|526.99|525.19|519.69|517.89|0
1644221400000|2022-02-07 08:10:00|521.9|520.1|519.91|518.11|526.32|524.52|519.91|518.11|0
1644221700000|2022-02-07 08:15:00|520.01|518.21|511.1|509.3|520.23|518.43|510.76|508.96|0
1644222000000|2022-02-07 08:20:00|510.88|509.08|506.59|504.79|512.63|510.83|506.59|504.79|0
1644222300000|2022-02-07 08:25:00|506.92|505.12|506.15|504.35|509.54|507.74|504.73|502.93|0
1644222600000|2022-02-07 08:30:00|506.04|504.24|505.6|503.8|508.23|506.43|504.08|502.28|0
1644222900000|2022-02-07 08:35:00|505.27|503.47|509.97|508.17|511.5|509.7|504.18|502.38|0
1644223200000|2022-02-07 08:40:00|509.53|507.73|510.07|508.27|511.72|509.92|509.53|507.73|0
1644223500000|2022-02-07 08:45:00|509.75|507.95|513.47|511.67|514.13|512.33|509.75|507.95|0
1644223800000|2022-02-07 08:50:00|513.25|511.45|517.42|515.62|517.42|515.62|513.03|511.23|0
1644224100000|2022-02-07 08:55:00|517.64|515.84|515.54|513.74|517.74|515.94|514.56|512.76|0
1644224400000|2022-02-07 09:00:00|515.65|513.85|518.29|516.49|520.82|519.02|513.9|512.1|0
1644224700000|2022-02-07 09:05:00|517.73|515.93|516.53|514.73|519.83|518.03|516.53|514.73|0
1644225000000|2022-02-07 09:10:00|516.19|514.39|515.53|513.73|517.4|515.6|511.69|509.89|0
1644225300000|2022-02-07 09:15:00|515.64|513.84|513.66|511.86|518.06|516.26|513.44|511.64|0
1644225600000|2022-02-07 09:20:00|513.44|511.64|512.12|510.32|516.08|514.28|512.12|510.32|0
1644225900000|2022-02-07 09:25:00|512.23|510.43|513.87|512.07|514.64|512.84|511.57|509.77|0
1644226200000|2022-02-07 09:30:00|514.53|512.73|512.12|510.32|515.95|514.15|511.9|510.1|0
1644226500000|2022-02-07 09:35:00|512|510.2|511.34|509.54|514.09|512.29|510.14|508.34|0
1644226800000|2022-02-07 09:40:00|511.67|509.87|509.7|507.9|511.89|510.09|509.15|507.35|0
1644227100000|2022-02-07 09:45:00|509.92|508.12|506.41|504.61|511.01|509.21|506.41|504.61|0
1644227400000|2022-02-07 09:50:00|506.19|504.39|509.36|507.56|509.91|508.11|504.67|502.87|0
1644227700000|2022-02-07 09:55:00|509.25|507.45|511.44|509.64|513.19|511.39|509.25|507.45|0
1644228000000|2022-02-07 10:00:00|511.66|509.86|513.51|511.71|515.16|513.36|511.66|509.86|0
1644228300000|2022-02-07 10:05:00|513.73|511.93|512.41|510.61|514.39|512.59|511.87|510.07|0
1644228600000|2022-02-07 10:10:00|512.09|510.29|515.04|513.24|515.26|513.46|511.87|510.07|0
1644228900000|2022-02-07 10:15:00|515.26|513.46|513.39|511.59|515.37|513.57|513.39|511.59|0
1644229200000|2022-02-07 10:20:00|513.17|511.37|512.29|510.49|513.83|512.03|511.86|510.06|0
1644229500000|2022-02-07 10:25:00|512.51|510.71|513.39|511.59|515.36|513.56|511.74|509.94|0
1644229800000|2022-02-07 10:30:00|513.27|511.47|511.85|510.05|514.59|512.79|511.41|509.61|0
1644230100000|2022-02-07 10:35:00|511.73|509.93|512.17|510.37|513.82|512.02|509.87|508.07|0
1644230400000|2022-02-07 10:40:00|512.06|510.26|514.47|512.67|514.47|512.67|511.18|509.38|0
1644230700000|2022-02-07 10:45:00|514.58|512.78|514.69|512.89|517.11|515.31|514.03|512.23|0
1644231000000|2022-02-07 10:50:00|514.91|513.11|513.15|511.35|514.91|513.11|512.93|511.13|0
1644231300000|2022-02-07 10:55:00|512.93|511.13|509.96|508.16|513.15|511.35|509.42|507.62|0
1644231600000|2022-02-07 11:00:00|510.29|508.49|509.85|508.05|511.71|509.91|509.19|507.39|0
1644231900000|2022-02-07 11:05:00|510.07|508.27|510.06|508.26|510.94|509.14|507.44|505.64|0
1644232200000|2022-02-07 11:10:00|509.85|508.05|511.48|509.68|513.35|511.55|508.86|507.06|0
1644232500000|2022-02-07 11:15:00|511.26|509.46|512.25|510.45|513.79|511.99|511.16|509.36|0
1644232800000|2022-02-07 11:20:00|512.47|510.67|514|512.2|515.1|513.3|512.03|510.23|0
1644233100000|2022-02-07 11:25:00|514.1|512.3|514.98|513.18|516.85|515.05|514|512.2|0
1644233400000|2022-02-07 11:30:00|515.09|513.29|516.73|514.93|517.73|515.93|515.09|513.29|0
1644233700000|2022-02-07 11:35:00|517.73|515.93|517.06|515.26|519.59|517.79|516.63|514.83|0
1644234000000|2022-02-07 11:40:00|516.95|515.15|514.42|512.62|516.95|515.15|513.76|511.96|0
1644234300000|2022-02-07 11:45:00|514.2|512.4|514.64|512.84|515.74|513.94|513.1|511.3|0
1644234600000|2022-02-07 11:50:00|514.86|513.06|515.29|513.49|515.95|514.15|513.54|511.74|0
1644234900000|2022-02-07 11:55:00|515.07|513.27|516.39|514.59|518.47|516.67|513.86|512.06|0
1644235200000|2022-02-07 12:00:00|516.27|514.47|520.78|518.98|521.22|519.42|516.27|514.47|0
1644235500000|2022-02-07 12:05:00|521|519.2|522.32|520.52|522.87|521.07|520.78|518.98|0
1644235800000|2022-02-07 12:10:00|522.1|520.3|526.07|524.27|526.3|524.5|522.1|520.3|0
1644236100000|2022-02-07 12:15:00|525.85|524.05|525.41|523.61|528.73|526.93|525.41|523.61|0
1644236400000|2022-02-07 12:20:00|525.63|523.83|523.63|521.83|525.73|523.93|523.41|521.61|0
1644236700000|2022-02-07 12:25:00|523.52|521.72|523.19|521.39|523.63|521.83|521.43|519.63|0
1644237000000|2022-02-07 12:30:00|523.41|521.61|523.63|521.83|524.95|523.15|522.75|520.95|0
1644237300000|2022-02-07 12:35:00|523.41|521.61|523.84|522.04|524.51|522.71|522.96|521.16|0
1644237600000|2022-02-07 12:40:00|524.06|522.26|524.94|523.14|525.27|523.47|523.84|522.04|0
1644237900000|2022-02-07 12:45:00|524.72|522.92|527.48|525.68|528.04|526.24|524.28|522.48|0
1644238200000|2022-02-07 12:50:00|527.59|525.79|526.92|525.12|529.69|527.89|526.7|524.9|0
1644238500000|2022-02-07 12:55:00|526.7|524.9|526.92|525.12|529.8|528|526.7|524.9|0
1644238800000|2022-02-07 13:00:00|526.7|524.9|530.68|528.88|530.68|528.88|525.82|524.02|0
1644239100000|2022-02-07 13:05:00|530.56|528.76|532.01|530.21|533.78|531.98|529.13|527.33|0
1644239400000|2022-02-07 13:10:00|531.78|529.98|532|530.2|534.22|532.42|531.56|529.76|0
1644239700000|2022-02-07 13:15:00|531.78|529.98|531.33|529.53|532.22|530.42|531.11|529.31|0
1644240000000|2022-02-07 13:20:00|531.55|529.75|530.25|528.45|533.94|532.14|529.58|527.78|0
1644240300000|2022-02-07 13:25:00|530.47|528.67|529.13|527.33|530.91|529.11|528.46|526.66|0
1644240600000|2022-02-07 13:30:00|528.9|527.1|524.9|523.1|529.01|527.21|524.9|523.1|0
1644240900000|2022-02-07 13:35:00|525.12|523.32|525.56|523.76|526.23|524.43|523.78|521.98|0
1644241200000|2022-02-07 13:40:00|525.44|523.64|525.66|523.86|526.89|525.09|524.22|522.42|0
1644241500000|2022-02-07 13:45:00|525.78|523.98|527.11|525.31|527.78|525.98|524.44|522.64|0
1644241800000|2022-02-07 13:50:00|527.33|525.53|525.55|523.75|527.55|525.75|525.33|523.53|0
1644242100000|2022-02-07 13:55:00|525.77|523.97|527.99|526.19|528.66|526.86|525.55|523.75|0
1644242400000|2022-02-07 14:00:00|528.21|526.41|527.43|525.63|528.44|526.64|527.1|525.3|0
1644242700000|2022-02-07 14:05:00|527.54|525.74|528.87|527.07|528.88|527.08|526.21|524.41|0
1644243000000|2022-02-07 14:10:00|528.65|526.85|525.31|523.51|529.32|527.52|525.31|523.51|0
1644243300000|2022-02-07 14:15:00|525.09|523.29|523.19|521.39|525.09|523.29|521.75|519.95|0
1644243600000|2022-02-07 14:20:00|523.09|521.29|525.86|524.06|526.19|524.39|522.42|520.62|0
1644243900000|2022-02-07 14:25:00|525.75|523.95|525.63|523.83|526.74|524.94|523.97|522.17|0
1644244200000|2022-02-07 14:30:00|525.3|523.5|515.67|513.87|527.52|525.72|513.62|511.82|0
1644244500000|2022-02-07 14:35:00|515.34|513.54|523.88|522.08|526.1|524.3|515.23|513.43|0
1644244800000|2022-02-07 14:40:00|522.54|520.74|523.65|521.85|527.77|525.97|520.32|518.52|0
1644245100000|2022-02-07 14:45:00|524.54|522.74|519.21|517.41|526.77|524.97|517.43|515.63|0
1644245400000|2022-02-07 14:50:00|518.99|517.19|530.43|528.63|531.67|529.87|518.99|517.19|0
1644245700000|2022-02-07 14:55:00|530.65|528.85|527.97|526.17|532.22|530.42|521.28|519.48|0
1644246000000|2022-02-07 15:00:00|529.19|527.39|524.1|522.3|530.05|528.25|522.31|520.51|0
1644246300000|2022-02-07 15:05:00|524.32|522.52|526.77|524.97|531.02|529.22|524.1|522.3|0
1644246600000|2022-02-07 15:10:00|526.55|524.75|516.3|514.5|528.34|526.54|516.3|514.5|0
1644246900000|2022-02-07 15:15:00|516.74|514.94|517.22|515.42|520.08|518.28|516.16|514.36|0
1644247200000|2022-02-07 15:20:00|517.66|515.86|525.45|523.65|527.23|525.43|515.66|513.86|0
1644247500000|2022-02-07 15:25:00|525.22|523.42|527|525.2|529.69|527.89|524.11|522.31|0
1644247800000|2022-02-07 15:30:00|527.23|525.43|535.95|534.15|536.4|534.6|524.55|522.75|0
1644248100000|2022-02-07 15:35:00|535.73|533.93|530.48|528.68|536.06|534.26|530.26|528.46|0
1644248400000|2022-02-07 15:40:00|530.81|529.01|524.21|522.41|531.15|529.35|520.86|519.06|0
1644248700000|2022-02-07 15:45:00|524.43|522.63|523.98|522.18|527.11|525.31|523.09|521.29|0
1644249000000|2022-02-07 15:50:00|523.76|521.96|524.65|522.85|527.78|525.98|521.52|519.72|0
1644249300000|2022-02-07 15:55:00|523.98|522.18|525.99|524.19|527.11|525.31|523.08|521.28|0
1644249600000|2022-02-07 16:00:00|525.54|523.74|522.41|520.61|528.45|526.65|519.95|518.15|0
1644249900000|2022-02-07 16:05:00|522.18|520.38|517.27|515.47|524.41|522.61|516.16|514.36|0
1644250200000|2022-02-07 16:10:00|517.5|515.7|521.28|519.48|522.18|520.38|517.5|515.7|0
1644250500000|2022-02-07 16:15:00|521.06|519.26|520.12|518.32|521.06|519.26|516.55|514.75|0
1644250800000|2022-02-07 16:20:00|519.89|518.09|518.56|516.76|521.01|519.21|516.77|514.97|0
1644251100000|2022-02-07 16:25:00|518.78|516.98|520.57|518.77|524.59|522.79|518.78|516.98|0
1644251400000|2022-02-07 16:30:00|520.34|518.54|515.21|513.41|520.34|518.54|514.32|512.52|0
1644251700000|2022-02-07 16:35:00|515.43|513.63|507.43|505.63|516.55|514.75|506.54|504.74|0
1644252000000|2022-02-07 16:40:00|507.65|505.85|503|501.2|508.76|506.96|502.34|500.54|0
1644252300000|2022-02-07 16:45:00|503.22|501.42|507.86|506.06|508.08|506.28|502.78|500.98|0
1644252600000|2022-02-07 16:50:00|507.63|505.83|507.63|505.83|509.4|507.6|505.2|503.4|0
1644252900000|2022-02-07 16:55:00|507.3|505.5|512.72|510.92|513.82|512.02|506.75|504.95|0
1644253200000|2022-02-07 17:00:00|512.38|510.58|511.6|509.8|513.16|511.36|506.96|505.16|0
1644253500000|2022-02-07 17:05:00|511.83|510.03|505.41|503.61|511.83|510.03|505.41|503.61|0
1644253800000|2022-02-07 17:10:00|505.63|503.83|506.95|505.15|508.72|506.92|505.19|503.39|0
1644254100000|2022-02-07 17:15:00|506.73|504.93|508.94|507.14|510.93|509.13|505.85|504.05|0
1644254400000|2022-02-07 17:20:00|508.72|506.92|511.37|509.57|512.26|510.46|508.05|506.25|0
1644254700000|2022-02-07 17:25:00|511.15|509.35|505.18|503.38|511.81|510.01|504.51|502.71|0
1644255000000|2022-02-07 17:30:00|504.95|503.15|507.38|505.58|508.48|506.68|501.65|499.85|0
1644255300000|2022-02-07 17:35:00|507.26|505.46|502.52|500.72|508.93|507.13|500.1|498.3|0
1644255600000|2022-02-07 17:40:00|502.96|501.16|506.93|505.13|507.81|506.01|502.96|501.16|0
1644255900000|2022-02-07 17:45:00|506.71|504.91|509.58|507.78|511.13|509.33|505.83|504.03|0
1644256200000|2022-02-07 17:50:00|509.24|507.44|508.03|506.23|510.9|509.1|507.59|505.79|0
1644256500000|2022-02-07 17:55:00|508.25|506.45|508.24|506.44|510.24|508.44|506.7|504.9|0
1644256800000|2022-02-07 18:00:00|507.8|506|511.38|509.58|513.83|512.03|506.48|504.68|0
1644257100000|2022-02-07 18:05:00|511.16|509.36|515.16|513.36|515.61|513.81|510.49|508.69|0
1644257400000|2022-02-07 18:10:00|515.38|513.58|518.28|516.48|519.84|518.04|514.05|512.25|0
1644257700000|2022-02-07 18:15:00|518.05|516.25|516.04|514.24|518.28|516.48|514.49|512.69|0
1644258000000|2022-02-07 18:20:00|515.82|514.02|515.92|514.12|518.72|516.92|514.93|513.13|0
1644258300000|2022-02-07 18:25:00|516.04|514.24|518.82|517.02|520.05|518.25|514.93|513.13|0
1644258600000|2022-02-07 18:30:00|518.94|517.14|519.11|517.31|521.84|520.04|518.44|516.64|0
1644258900000|2022-02-07 18:35:00|519.33|517.53|521.12|519.32|521.56|519.76|518.44|516.64|0
1644259200000|2022-02-07 18:40:00|520.89|519.09|520.44|518.64|522.46|520.66|519.99|518.19|0
1644259500000|2022-02-07 18:45:00|520.67|518.87|516.2|514.4|521.78|519.98|515.97|514.17|0
1644259800000|2022-02-07 18:50:00|516.42|514.62|517.53|515.73|519.32|517.52|515.3|513.5|0
1644260100000|2022-02-07 18:55:00|517.98|516.18|522.44|520.64|524.01|522.21|517.75|515.95|0
1644260400000|2022-02-07 19:00:00|522|520.2|522.62|520.82|522.89|521.09|520.09|518.29|0
1644260700000|2022-02-07 19:05:00|522.85|521.05|517.47|515.67|523.07|521.27|517.25|515.45|0
1644261000000|2022-02-07 19:10:00|517.7|515.9|518.36|516.56|520.15|518.35|517.7|515.9|0
1644261300000|2022-02-07 19:15:00|517.92|516.12|521.49|519.69|523.73|521.93|517.69|515.89|0
1644261600000|2022-02-07 19:20:00|521.27|519.47|520.37|518.57|523.28|521.48|519.03|517.23|0
1644261900000|2022-02-07 19:25:00|520.15|518.35|527.99|526.19|527.99|526.19|519.7|517.9|0
1644262200000|2022-02-07 19:30:00|528.32|526.52|527.99|526.19|529.11|527.31|525.97|524.17|0
1644262500000|2022-02-07 19:35:00|528.21|526.41|527.08|525.28|530.23|528.43|525.74|523.94|0
1644262800000|2022-02-07 19:40:00|526.63|524.83|530.26|528.46|530.94|529.14|526.19|524.39|0
1644263100000|2022-02-07 19:45:00|530.49|528.69|527.33|525.53|531.16|529.36|526.66|524.86|0
1644263400000|2022-02-07 19:50:00|527.11|525.31|527.1|525.3|527.78|525.98|525.09|523.29|0
1644263700000|2022-02-07 19:55:00|526.21|524.41|526.2|524.4|528.79|526.99|525.53|523.73|0
1644264000000|2022-02-07 20:00:00|525.98|524.18|529.35|527.55|529.57|527.77|522.61|520.81|0
1644264300000|2022-02-07 20:05:00|529.57|527.77|528.36|526.56|530.47|528.67|524.64|522.84|0
1644264600000|2022-02-07 20:10:00|528.13|526.33|535.13|533.33|535.13|533.33|527.23|525.43|0
1644264900000|2022-02-07 20:15:00|534.9|533.1|530.61|528.81|534.9|533.1|530.61|528.81|0
1644265200000|2022-02-07 20:20:00|530.38|528.58|525.64|523.84|530.61|528.81|524.29|522.49|0
1644265500000|2022-02-07 20:25:00|525.87|524.07|518|516.2|527.45|525.65|516.88|515.08|0
1644265800000|2022-02-07 20:30:00|518.9|517.1|517.77|515.97|521.82|520.02|516.2|514.4|0
1644266100000|2022-02-07 20:35:00|518|516.2|508.37|506.57|519.79|517.99|507.7|505.9|0
1644266400000|2022-02-07 20:40:00|507.93|506.13|506.96|505.16|509.26|507.46|504.58|502.78|0
1644266700000|2022-02-07 20:45:00|504.43|502.63|502.82|501.02|505.92|504.12|501.05|499.25|0
1644267000000|2022-02-07 20:50:00|502.38|500.58|492.9|491.1|509.69|507.89|492.68|490.88|0
1644267300000|2022-02-07 20:55:00|493.78|491.98|502.9|501.1|503.57|501.77|491.46|489.66|0
1644267600000|2022-02-07 21:00:00|503.34|501.54|507.35|505.55|507.8|506|503.1|501.3|0
1644267900000|2022-02-07 21:05:00|507.13|505.33|506.68|504.88|508.68|506.88|506.46|504.66|0
1644268200000|2022-02-07 21:10:00|507.01|505.21|508.46|506.66|509.35|507.55|506.91|505.11|0
1644268500000|2022-02-07 21:15:00|508.43|506.23|508.21|506.01|509.32|507.12|507.54|505.34|0
1644268800000|2022-02-07 21:20:00|508.43|506.23|508.43|506.23|508.65|506.45|507.98|505.78|0
1644269100000|2022-02-07 21:25:00|508.65|506.45|509.76|507.56|509.86|507.66|508.43|506.23|0
1644269400000|2022-02-07 21:30:00|509.64|507.44|509.75|507.55|509.75|507.55|508.87|506.67|0
1644269700000|2022-02-07 21:35:00|509.53|507.33|509.53|507.33|510.2|508|509.53|507.33|0
1644270000000|2022-02-07 21:40:00|509.75|507.55|508.86|506.66|509.75|507.55|508.63|506.43|0
1644270300000|2022-02-07 21:45:00|508.63|506.43|508.85|506.65|508.86|506.66|507.97|505.77|0
1644270600000|2022-02-07 21:50:00|509.07|506.87|510.4|508.2|510.4|508.2|508.63|506.43|0
1644270900000|2022-02-07 21:55:00|510.18|507.98|509.62|507.42|510.18|507.98|509.07|506.87|0
1644271200000|2022-02-07 22:00:00|509.12|506.92|509.67|507.47|509.99|507.79|509.12|506.92|0
1644271500000|2022-02-07 22:05:00|509.99|507.79|509.63|507.43|509.99|507.79|509.47|507.27|0
1644271800000|2022-02-07 22:10:00|509.5|507.3|509.72|507.52|509.76|507.56|509.5|507.3|0
1644272100000|2022-02-07 22:15:00|509.56|507.36|509.24|507.04|509.56|507.36|509.24|507.04|0
1644272400000|2022-02-07 22:20:00|509.5|507.3|509.75|507.55|510.11|507.91|509.5|507.3|0
1644272700000|2022-02-07 22:25:00|509.65|507.45|509.39|507.19|509.88|507.68|509.39|507.19|0
1644273000000|2022-02-07 22:30:00|509.29|507.09|509.81|507.61|509.81|507.61|509.29|507.09|0
1644273300000|2022-02-07 22:35:00|509.68|507.48|509.94|507.74|510|507.8|509.68|507.48|0
1644273600000|2022-02-07 22:40:00|509.93|507.73|510.22|508.02|510.22|508.02|509.87|507.67|0
1644273900000|2022-02-07 22:45:00|510.31|508.11|510.41|508.21|510.61|508.41|510.22|508.02|0
1644274200000|2022-02-07 22:50:00|510.35|508.15|510.31|508.11|510.35|508.15|510.25|508.05|0
1644274500000|2022-02-07 22:55:00|510.27|508.07|510.27|508.07|510.3|508.1|510.21|508.01|0
1644274800000|2022-02-07 23:00:00|509.35|507.15|509.13|506.93|510.46|508.26|507.91|505.71|0
1644275100000|2022-02-07 23:05:00|509.02|506.82|507.9|505.7|509.24|507.04|507.24|505.04|0
1644275400000|2022-02-07 23:10:00|508.35|506.15|509.23|507.03|509.23|507.03|507.9|505.7|0
1644275700000|2022-02-07 23:15:00|509.01|506.81|509.9|507.7|510|507.8|508.79|506.59|0
1644276000000|2022-02-07 23:20:00|510.56|508.36|511.78|509.58|512.23|510.03|509.34|507.14|0
1644276300000|2022-02-07 23:25:00|511.67|509.47|511|508.8|511.89|509.69|510.66|508.46|0
1644276600000|2022-02-07 23:30:00|511.45|509.25|509.89|507.69|512.11|509.91|509.89|507.69|0
1644276900000|2022-02-07 23:35:00|509.66|507.46|510.1|507.9|510.77|508.57|509.44|507.24|0
1644277200000|2022-02-07 23:40:00|510.33|508.13|510.55|508.35|510.99|508.79|509.66|507.46|0
1644277500000|2022-02-07 23:45:00|510.65|508.45|511.32|509.12|511.88|509.68|510.21|508.01|0
1644277800000|2022-02-07 23:50:00|511.21|509.01|510.54|508.34|511.54|509.34|510.32|508.12|0
1644278100000|2022-02-07 23:55:00|510.32|508.12|511.87|509.67|512.2|510|509.98|507.78|0
1644278400000|2022-02-08 00:00:00|512.2|510|512.31|510.11|513.65|511.45|511.87|509.67|0
1644278700000|2022-02-08 00:05:00|512.53|510.33|511.42|509.22|512.53|510.33|510.97|508.77|0
1644279000000|2022-02-08 00:10:00|511.19|508.99|510.52|508.32|511.52|509.32|510.19|507.99|0
1644279300000|2022-02-08 00:15:00|510.75|508.55|511.85|509.65|512.3|510.1|510.52|508.32|0
1644279600000|2022-02-08 00:20:00|512.08|509.88|507.63|505.43|512.08|509.88|507.18|504.98|0
1644279900000|2022-02-08 00:25:00|507.4|505.2|508.29|506.09|509.18|506.98|507.4|505.2|0
1644280200000|2022-02-08 00:30:00|508.73|506.53|509.62|507.42|510.07|507.87|508.73|506.53|0
1644280500000|2022-02-08 00:35:00|509.84|507.64|509.17|506.97|510.28|508.08|507.95|505.75|0
1644280800000|2022-02-08 00:40:00|509.06|506.86|509.83|507.63|509.83|507.63|508.72|506.52|0
1644281100000|2022-02-08 00:45:00|509.72|507.52|511.39|509.19|511.61|509.41|509.05|506.85|0
1644281400000|2022-02-08 00:50:00|511.49|509.29|510.05|507.85|511.49|509.29|509.83|507.63|0
1644281700000|2022-02-08 00:55:00|509.83|507.63|510.71|508.51|510.71|508.51|509.82|507.62|0
1644282000000|2022-02-08 01:00:00|510.6|508.4|508.81|506.61|510.6|508.4|508.26|506.06|0
1644282300000|2022-02-08 01:05:00|508.93|506.73|507.59|505.39|509.15|506.95|507.59|505.39|0
1644282600000|2022-02-08 01:10:00|507.37|505.17|508.14|505.94|508.7|506.5|506.04|503.84|0
1644282900000|2022-02-08 01:15:00|508.26|506.06|508.7|506.5|508.81|506.61|507.81|505.61|0
1644283200000|2022-02-08 01:20:00|508.92|506.72|507.14|504.94|508.92|506.72|507.14|504.94|0
1644283500000|2022-02-08 01:25:00|506.92|504.72|505.58|503.38|507.02|504.82|503.81|501.61|0
1644283800000|2022-02-08 01:30:00|505.36|503.16|503.36|501.16|505.36|503.16|502.92|500.72|0
1644284100000|2022-02-08 01:35:00|503.58|501.38|506.24|504.04|506.24|504.04|503.58|501.38|0
1644284400000|2022-02-08 01:40:00|506.46|504.26|505.57|503.37|508.01|505.81|505.57|503.37|0
1644284700000|2022-02-08 01:45:00|505.79|503.59|503.57|501.37|505.79|503.59|502.69|500.49|0
1644285000000|2022-02-08 01:50:00|503.79|501.59|503.89|501.69|504.23|502.03|502.24|500.04|0
1644285300000|2022-02-08 01:55:00|504.01|501.81|503.56|501.36|504.01|501.81|502.9|500.7|0
1644285600000|2022-02-08 02:00:00|503.78|501.58|501.79|499.59|504.89|502.69|501.79|499.59|0
1644285900000|2022-02-08 02:05:00|501.89|499.69|502.45|500.25|502.67|500.47|500.9|498.7|0
1644286200000|2022-02-08 02:10:00|502.11|499.91|501.78|499.58|502.23|500.03|500.67|498.47|0
1644286500000|2022-02-08 02:15:00|501.66|499.46|500.23|498.03|502.22|500.02|500.11|497.91|0
1644286800000|2022-02-08 02:20:00|500.01|497.81|503.77|501.57|504.65|502.45|499.12|496.92|0
1644287100000|2022-02-08 02:25:00|503.99|501.79|504.53|502.33|504.87|502.67|503.32|501.12|0
1644287400000|2022-02-08 02:30:00|504.65|502.45|503.31|501.11|504.65|502.45|503.09|500.89|0
1644287700000|2022-02-08 02:35:00|503.2|501|503.98|501.78|503.98|501.78|503.09|500.89|0
1644288000000|2022-02-08 02:40:00|503.75|501.55|505.08|502.88|505.3|503.1|503.75|501.55|0
1644288300000|2022-02-08 02:45:00|504.86|502.66|505.63|503.43|506.41|504.21|504.64|502.44|0
1644288600000|2022-02-08 02:50:00|505.52|503.32|506.18|503.98|506.41|504.21|504.96|502.76|0
1644288900000|2022-02-08 02:55:00|506.29|504.09|506.4|504.2|506.85|504.65|506.18|503.98|0
1644289200000|2022-02-08 03:00:00|506.51|504.31|505.51|503.31|506.84|504.64|504.62|502.42|0
1644289500000|2022-02-08 03:05:00|505.73|503.53|504.17|501.97|505.95|503.75|504.17|501.97|0
1644289800000|2022-02-08 03:10:00|504.28|502.08|503.95|501.75|504.62|502.42|503.95|501.75|0
1644290100000|2022-02-08 03:15:00|504.17|501.97|504.61|502.41|505.72|503.52|504.17|501.97|0
1644290400000|2022-02-08 03:20:00|504.83|502.63|505.16|502.96|505.16|502.96|504.39|502.19|0
1644290700000|2022-02-08 03:25:00|505.05|502.85|506.38|504.18|506.82|504.62|504.71|502.51|0
1644291000000|2022-02-08 03:30:00|506.48|504.28|505.93|503.73|507.04|504.84|505.71|503.51|0
1644291300000|2022-02-08 03:35:00|506.04|503.84|506.92|504.72|507.93|505.73|506.04|503.84|0
1644291600000|2022-02-08 03:40:00|507.04|504.84|506.15|503.95|507.14|504.94|505.92|503.72|0
1644291900000|2022-02-08 03:45:00|505.92|503.72|504.81|502.61|506.15|503.95|503.48|501.28|0
1644292200000|2022-02-08 03:50:00|504.59|502.39|503.48|501.28|504.92|502.72|503.48|501.28|0
1644292500000|2022-02-08 03:55:00|503.25|501.05|504.02|501.82|504.47|502.27|503.03|500.83|0
1644292800000|2022-02-08 04:00:00|504.14|501.94|504.24|502.04|504.8|502.6|503.69|501.49|0
1644293100000|2022-02-08 04:05:00|504.35|502.15|504.13|501.93|504.68|502.48|503.47|501.27|0
1644293400000|2022-02-08 04:10:00|504.01|501.81|504.35|502.15|504.68|502.48|503.69|501.49|0
1644293700000|2022-02-08 04:15:00|504.45|502.25|504.01|501.81|504.67|502.47|503.9|501.7|0
1644294000000|2022-02-08 04:20:00|503.9|501.7|503.45|501.25|504.23|502.03|503.01|500.81|0
1644294300000|2022-02-08 04:25:00|503.34|501.14|503.67|501.47|504.44|502.24|503.23|501.03|0
1644294600000|2022-02-08 04:30:00|503.45|501.25|503.89|501.69|504.22|502.02|503.45|501.25|0
1644294900000|2022-02-08 04:35:00|503.99|501.79|503.89|501.69|504.55|502.35|503.66|501.46|0
1644295200000|2022-02-08 04:40:00|503.88|501.68|503.88|501.68|504.99|502.79|503.88|501.68|0
1644295500000|2022-02-08 04:45:00|504.1|501.9|505.15|502.95|505.26|503.06|503.6|501.4|0
1644295800000|2022-02-08 04:50:00|505.26|503.06|504.04|501.84|505.38|503.18|503.7|501.5|0
1644296100000|2022-02-08 04:55:00|503.82|501.62|504.92|502.72|505.15|502.95|503.59|501.39|0
1644296400000|2022-02-08 05:00:00|504.7|502.5|503.14|500.94|505.15|502.95|502.7|500.5|0
1644296700000|2022-02-08 05:05:00|502.92|500.72|504.92|502.72|505.14|502.94|502.7|500.5|0
1644297000000|2022-02-08 05:10:00|504.8|502.6|503.8|501.6|504.92|502.72|503.58|501.38|0
1644297300000|2022-02-08 05:15:00|503.58|501.38|502.02|499.82|503.58|501.38|501.8|499.6|0
1644297600000|2022-02-08 05:20:00|501.69|499.49|500.47|498.27|501.91|499.71|500.25|498.05|0
1644297900000|2022-02-08 05:25:00|500.58|498.38|500.69|498.49|501.35|499.15|499.14|496.94|0
1644298200000|2022-02-08 05:30:00|500.47|498.27|499.8|497.6|500.47|498.27|499.8|497.6|0
1644298500000|2022-02-08 05:35:00|499.68|497.48|498.02|495.82|499.8|497.6|498.02|495.82|0
1644298800000|2022-02-08 05:40:00|497.8|495.6|498.24|496.04|498.24|496.04|497.8|495.6|0
1644299100000|2022-02-08 05:45:00|498.12|495.92|498.24|496.04|498.24|496.04|497.79|495.59|0
1644299400000|2022-02-08 05:50:00|498.12|495.92|498.45|496.25|498.46|496.26|498.01|495.81|0
1644299700000|2022-02-08 05:55:00|498.34|496.14|499.34|497.14|500.44|498.24|498.34|496.14|0
1644300000000|2022-02-08 06:00:00|499.11|496.91|501.1|498.9|501.1|498.9|497.78|495.58|0
1644300300000|2022-02-08 06:05:00|500.66|498.46|501.77|499.57|502.21|500.01|500.66|498.46|0
1644300600000|2022-02-08 06:10:00|501.99|499.79|502.65|500.45|504.43|502.23|501.99|499.79|0
1644300900000|2022-02-08 06:15:00|502.53|500.33|502.64|500.44|503.53|501.33|502.2|500|0
1644301200000|2022-02-08 06:20:00|502.42|500.22|501.75|499.55|503.75|501.55|501.09|498.89|0
1644301500000|2022-02-08 06:25:00|502.08|499.88|503.63|501.43|504.41|502.21|501.98|499.78|0
1644301800000|2022-02-08 06:30:00|503.75|501.55|504.63|502.43|505.3|503.1|503.08|500.88|0
1644302100000|2022-02-08 06:35:00|504.52|502.32|505.18|502.98|506.19|503.99|504.52|502.32|0
1644302400000|2022-02-08 06:40:00|505.29|503.09|505.96|503.76|506.18|503.98|504.63|502.43|0
1644302700000|2022-02-08 06:45:00|506.4|504.2|504.62|502.42|506.85|504.65|504.62|502.42|0
1644303000000|2022-02-08 06:50:00|504.5|502.3|504.39|502.19|505.39|503.19|503.51|501.31|0
1644303300000|2022-02-08 06:55:00|504.5|502.3|503.83|501.63|505.39|503.19|503.28|501.08|0
1644303600000|2022-02-08 07:00:00|503.39|501.19|502.27|500.07|504.94|502.74|501.73|499.53|0
1644303900000|2022-02-08 07:05:00|502.05|499.85|504.83|502.63|505.49|503.29|501.95|499.75|0
1644304200000|2022-02-08 07:10:00|505.16|502.96|508.71|506.51|508.83|506.63|505.16|502.96|0
1644304500000|2022-02-08 07:15:00|509.05|506.85|508.16|505.96|509.16|506.96|507.49|505.29|0
1644304800000|2022-02-08 07:20:00|508.26|506.06|507.04|504.84|509.49|507.29|506.03|503.83|0
1644305100000|2022-02-08 07:25:00|506.82|504.62|503.92|501.72|506.82|504.62|503.59|501.39|0
1644305400000|2022-02-08 07:30:00|503.26|501.06|502.37|500.17|503.48|501.28|500.59|498.39|0
1644305700000|2022-02-08 07:35:00|502.47|500.27|500.81|498.61|502.59|500.39|500.15|497.95|0
1644306000000|2022-02-08 07:40:00|500.92|498.72|501.31|499.11|501.75|499.55|499.98|497.78|0
1644306300000|2022-02-08 07:45:00|501.09|498.89|500.08|497.88|502.41|500.21|498.43|496.23|0
1644306600000|2022-02-08 07:50:00|500.42|498.22|502.85|500.65|503.07|500.87|500.42|498.22|0
1644306900000|2022-02-08 07:55:00|502.51|500.31|500.96|498.76|503.07|500.87|500.85|498.65|0
1644307200000|2022-02-08 08:00:00|501.74|499.54|504.17|501.97|505.06|502.86|498.64|496.44|0
1644307500000|2022-02-08 08:05:00|503.31|501.51|502.2|500.4|504.42|502.62|501.42|499.62|0
1644307800000|2022-02-08 08:10:00|501.97|500.17|505.85|504.05|505.85|504.05|501.97|500.17|0
1644308100000|2022-02-08 08:15:00|505.63|503.83|505.21|503.41|506.99|505.19|504.29|502.49|0
1644308400000|2022-02-08 08:20:00|505.43|503.63|508.54|506.74|509.88|508.08|505.43|503.63|0
1644308700000|2022-02-08 08:25:00|508.76|506.96|510.1|508.3|510.1|508.3|506.98|505.18|0
1644309000000|2022-02-08 08:30:00|510.2|508.4|508.86|507.06|511.66|509.86|508.31|506.51|0
1644309300000|2022-02-08 08:35:00|508.76|506.96|510.31|508.51|511.65|509.85|507.42|505.62|0
1644309600000|2022-02-08 08:40:00|510.2|508.4|507.19|505.39|511.53|509.73|506.86|505.06|0
1644309900000|2022-02-08 08:45:00|506.97|505.17|512.76|510.96|512.76|510.96|506.97|505.17|0
1644310200000|2022-02-08 08:50:00|512.31|510.51|510.3|508.5|512.64|510.84|509.3|507.5|0
1644310500000|2022-02-08 08:55:00|510.52|508.72|509.51|507.71|511.41|509.61|508.85|507.05|0
1644310800000|2022-02-08 09:00:00|510.07|508.27|512.52|510.72|512.75|510.95|509.74|507.94|0
1644311100000|2022-02-08 09:05:00|512.41|510.61|512.97|511.17|513.52|511.72|510.52|508.72|0
1644311400000|2022-02-08 09:10:00|512.63|510.83|511.85|510.05|513.41|511.61|511.18|509.38|0
1644311700000|2022-02-08 09:15:00|511.95|510.15|514.4|512.6|515.3|513.5|511.95|510.15|0
1644312000000|2022-02-08 09:20:00|514.07|512.27|514.96|513.16|516.31|514.51|513.73|511.93|0
1644312300000|2022-02-08 09:25:00|515.07|513.27|513.06|511.26|515.96|514.16|512.95|511.15|0
1644312600000|2022-02-08 09:30:00|512.95|511.15|512.5|510.7|514.29|512.49|512.06|510.26|0
1644312900000|2022-02-08 09:35:00|512.28|510.48|512.17|510.37|512.98|511.18|511.73|509.93|0
1644313200000|2022-02-08 09:40:00|512.07|510.27|510.83|509.03|513.07|511.27|509.83|508.03|0
1644313500000|2022-02-08 09:45:00|510.72|508.92|511.5|509.7|512.39|510.59|510.5|508.7|0
1644313800000|2022-02-08 09:50:00|511.39|509.59|510.15|508.35|518.55|516.75|509.38|507.58|0
1644314100000|2022-02-08 09:55:00|510.38|508.58|507.03|505.23|510.38|508.58|505.92|504.12|0
1644314400000|2022-02-08 10:00:00|507.14|505.34|504.69|502.89|507.14|505.34|503.58|501.78|0
1644314700000|2022-02-08 10:05:00|504.47|502.67|506.58|504.78|506.69|504.89|504.47|502.67|0
1644315000000|2022-02-08 10:10:00|506.69|504.89|504.68|502.88|507.14|505.34|504.68|502.88|0
1644315300000|2022-02-08 10:15:00|504.91|503.11|502.46|500.66|505.57|503.77|501.57|499.77|0
1644315600000|2022-02-08 10:20:00|502.24|500.44|501.12|499.32|503.35|501.55|500.68|498.88|0
1644315900000|2022-02-08 10:25:00|500.46|498.66|503.56|501.76|504.67|502.87|500.46|498.66|0
1644316200000|2022-02-08 10:30:00|503.45|501.65|504.67|502.87|505.56|503.76|503.12|501.32|0
1644316500000|2022-02-08 10:35:00|504.55|502.75|505.11|503.31|505.56|503.76|503.62|501.82|0
1644316800000|2022-02-08 10:40:00|504.99|503.19|505.77|503.97|506.22|504.42|504.32|502.52|0
1644317100000|2022-02-08 10:45:00|505.99|504.19|506.88|505.08|506.88|505.08|504.88|503.08|0
1644317400000|2022-02-08 10:50:00|507.1|505.3|504.76|502.96|507.77|505.97|504.54|502.74|0
1644317700000|2022-02-08 10:55:00|504.65|502.85|505.54|503.74|505.98|504.18|504.65|502.85|0
1644318000000|2022-02-08 11:00:00|505.76|503.96|503.98|502.18|506.43|504.63|500.87|499.07|0
1644318300000|2022-02-08 11:05:00|503.76|501.96|502.42|500.62|505.75|503.95|502.42|500.62|0
1644318600000|2022-02-08 11:10:00|502.64|500.84|501.75|499.95|503.08|501.28|501.09|499.29|0
1644318900000|2022-02-08 11:15:00|501.97|500.17|500.64|498.84|503.3|501.5|499.97|498.17|0
1644319200000|2022-02-08 11:20:00|500.86|499.06|499.85|498.05|502.19|500.39|499.08|497.28|0
1644319500000|2022-02-08 11:25:00|499.75|497.95|499.14|497.34|499.75|497.95|497.59|495.79|0
1644319800000|2022-02-08 11:30:00|499.02|497.22|500.02|498.22|501.58|499.78|499.02|497.22|0
1644320100000|2022-02-08 11:35:00|499.8|498|495.36|493.56|501.13|499.33|495.14|493.34|0
1644320400000|2022-02-08 11:40:00|495.58|493.78|497.57|495.77|500.01|498.21|495.36|493.56|0
1644320700000|2022-02-08 11:45:00|497.35|495.55|494.47|492.67|497.35|495.55|493.59|491.79|0
1644321000000|2022-02-08 11:50:00|494.69|492.89|495.51|493.71|495.73|493.93|493.56|491.76|0
1644321300000|2022-02-08 11:55:00|495.29|493.49|497.27|495.47|497.27|495.47|494.62|492.82|0
1644321600000|2022-02-08 12:00:00|496.83|495.03|493.67|491.87|497.38|495.58|493.67|491.87|0
1644321900000|2022-02-08 12:05:00|493.89|492.09|496.98|495.18|497.31|495.51|493.23|491.43|0
1644322200000|2022-02-08 12:10:00|497.09|495.29|497.64|495.84|498.31|496.51|495.98|494.18|0
1644322500000|2022-02-08 12:15:00|497.42|495.62|494.87|493.07|497.53|495.73|490.79|488.99|0
1644322800000|2022-02-08 12:20:00|494.99|493.19|491.89|490.09|494.99|493.19|490.35|488.55|0
1644323100000|2022-02-08 12:25:00|492.11|490.31|493.87|492.07|494.09|492.29|490.57|488.77|0
1644323400000|2022-02-08 12:30:00|493.65|491.85|494.86|493.06|495.64|493.84|492.99|491.19|0
1644323700000|2022-02-08 12:35:00|494.75|492.95|495.64|493.84|495.98|494.18|493.88|492.08|0
1644324000000|2022-02-08 12:40:00|495.76|493.96|493.08|491.28|495.76|493.96|493.08|491.28|0
1644324300000|2022-02-08 12:45:00|492.98|491.18|494.3|492.5|494.74|492.94|492.2|490.4|0
1644324600000|2022-02-08 12:50:00|494.52|492.72|493.52|491.72|494.96|493.16|491.87|490.07|0
1644324900000|2022-02-08 12:55:00|492.97|491.17|496.06|494.26|496.72|494.92|492.75|490.95|0
1644325200000|2022-02-08 13:00:00|495.84|494.04|497.16|495.36|498.27|496.47|495.4|493.6|0
1644325500000|2022-02-08 13:05:00|496.94|495.14|499.82|498.02|501.26|499.46|496.72|494.92|0
1644325800000|2022-02-08 13:10:00|499.6|497.8|499.7|497.9|500.15|498.35|498.48|496.68|0
1644326100000|2022-02-08 13:15:00|499.48|497.68|499.92|498.12|500.81|499.01|498.59|496.79|0
1644326400000|2022-02-08 13:20:00|500.15|498.35|499.03|497.23|500.81|499.01|498.59|496.79|0
1644326700000|2022-02-08 13:25:00|498.81|497.01|497.7|495.9|499.47|497.67|497.7|495.9|0
1644327000000|2022-02-08 13:30:00|497.8|496|497.25|495.45|498.58|496.78|495.7|493.9|0
1644327300000|2022-02-08 13:35:00|497.47|495.67|496.46|494.66|498.58|496.78|496.14|494.34|0
1644327600000|2022-02-08 13:40:00|496.36|494.56|495.02|493.22|496.58|494.78|494.47|492.67|0
1644327900000|2022-02-08 13:45:00|495.25|493.45|494.36|492.56|495.57|493.77|493.92|492.12|0
1644328200000|2022-02-08 13:50:00|494.58|492.78|496.35|494.55|497.01|495.21|492.91|491.11|0
1644328500000|2022-02-08 13:55:00|495.9|494.1|497.9|496.1|498.78|496.98|495.68|493.88|0
1644328800000|2022-02-08 14:00:00|497.56|495.76|498.34|496.54|499.45|497.65|497.23|495.43|0
1644329100000|2022-02-08 14:05:00|498.22|496.42|496.89|495.09|498.78|496.98|496.56|494.76|0
1644329400000|2022-02-08 14:10:00|497|495.2|496.44|494.64|498.55|496.75|496.33|494.53|0
1644329700000|2022-02-08 14:15:00|495.67|493.87|495|493.2|495.67|493.87|494.34|492.54|0
1644330000000|2022-02-08 14:20:00|494.56|492.76|496.77|494.97|496.99|495.19|494.33|492.53|0
1644330300000|2022-02-08 14:25:00|496.99|495.19|496.32|494.52|498.99|497.19|495.66|493.86|0
1644330600000|2022-02-08 14:30:00|496.54|494.74|494.1|492.3|503.43|501.63|493.22|491.42|0
1644330900000|2022-02-08 14:35:00|494.77|492.97|499.86|498.06|502.75|500.95|494.77|492.97|0
1644331200000|2022-02-08 14:40:00|500.09|498.29|496.64|494.84|502.31|500.51|494.76|492.96|0
1644331500000|2022-02-08 14:45:00|496.75|494.95|495.64|493.84|502.41|500.61|495.2|493.4|0
1644331800000|2022-02-08 14:50:00|496.08|494.28|495.3|493.5|499.19|497.39|491.43|489.63|0
1644332100000|2022-02-08 14:55:00|495.41|493.61|494.08|492.28|498.3|496.5|493.2|491.4|0
1644332400000|2022-02-08 15:00:00|493.2|491.4|486.63|484.83|493.2|491.4|484.21|482.41|0
1644332700000|2022-02-08 15:05:00|486.19|484.39|493.57|491.77|494.58|492.78|485.31|483.51|0
1644333000000|2022-02-08 15:10:00|493.13|491.33|494.35|492.55|494.79|492.99|490.59|488.79|0
1644333300000|2022-02-08 15:15:00|494.13|492.33|498.11|496.31|501.44|499.64|494.13|492.33|0
1644333600000|2022-02-08 15:20:00|497.89|496.09|498.33|496.53|500.11|498.31|496.56|494.76|0
1644333900000|2022-02-08 15:25:00|498.11|496.31|493.23|491.43|499.44|497.64|491.02|489.22|0
1644334200000|2022-02-08 15:30:00|493.45|491.65|492.73|490.93|496.49|494.69|492.29|490.49|0
1644334500000|2022-02-08 15:35:00|492.95|491.15|496.93|495.13|498.49|496.69|489.19|487.39|0
1644334800000|2022-02-08 15:40:00|496.71|494.91|498.21|496.41|498.21|496.41|493.83|492.03|0
1644335100000|2022-02-08 15:45:00|497.99|496.19|504.5|502.7|507.76|505.96|497.99|496.19|0
1644335400000|2022-02-08 15:50:00|504.84|503.04|507.31|505.51|509.33|507.53|503.72|501.92|0
1644335700000|2022-02-08 15:55:00|506.63|504.83|506.18|504.38|508.43|506.63|505.51|503.71|0
1644336000000|2022-02-08 16:00:00|505.96|504.16|512.92|511.12|513.37|511.57|505.73|503.93|0
1644336300000|2022-02-08 16:05:00|513.14|511.34|513.59|511.79|514.72|512.92|510.22|508.42|0
1644336600000|2022-02-08 16:10:00|513.36|511.56|515.84|514.04|516.07|514.27|511.34|509.54|0
1644336900000|2022-02-08 16:15:00|516.29|514.49|517.42|515.62|518.54|516.74|514.94|513.14|0
1644337200000|2022-02-08 16:20:00|518.09|516.29|514.71|512.91|518.32|516.52|512.91|511.11|0
1644337500000|2022-02-08 16:25:00|514.93|513.13|515.6|513.8|516.51|514.71|512.9|511.1|0
1644337800000|2022-02-08 16:30:00|515.83|514.03|521.59|519.79|522.95|521.15|515.83|514.03|0
1644338100000|2022-02-08 16:35:00|521.36|519.56|523.39|521.59|523.85|522.05|519.56|517.76|0
1644338400000|2022-02-08 16:40:00|523.5|521.7|523.84|522.04|524.75|522.95|522.04|520.24|0
1644338700000|2022-02-08 16:45:00|524.3|522.5|523.84|522.04|526.11|524.31|523.62|521.82|0
1644339000000|2022-02-08 16:50:00|524.07|522.27|524.52|522.72|525.88|524.08|522.26|520.46|0
1644339300000|2022-02-08 16:55:00|524.74|522.94|525.64|523.84|527|525.2|524.29|522.49|0
1644339600000|2022-02-08 17:00:00|526.21|524.41|525.41|523.61|529.04|527.24|525.19|523.39|0
1644339900000|2022-02-08 17:05:00|525.64|523.84|522.24|520.44|525.64|523.84|521.11|519.31|0
1644340200000|2022-02-08 17:10:00|522.47|520.67|521.79|519.99|524.28|522.48|521.34|519.54|0
1644340500000|2022-02-08 17:15:00|522.01|520.21|522.92|521.12|524.05|522.25|520.43|518.63|0
1644340800000|2022-02-08 17:20:00|523.14|521.34|525.18|523.38|526.31|524.51|522.24|520.44|0
1644341100000|2022-02-08 17:25:00|525.4|523.6|525.85|524.05|526.31|524.51|524.27|522.47|0
1644341400000|2022-02-08 17:30:00|526.08|524.28|531.06|529.26|531.06|529.26|526.08|524.28|0
1644341700000|2022-02-08 17:35:00|530.84|529.04|534.01|532.21|534.7|532.9|530.15|528.35|0
1644342000000|2022-02-08 17:40:00|534.24|532.44|534.01|532.21|536.29|534.49|534.01|532.21|0
1644342300000|2022-02-08 17:45:00|534.24|532.44|531.96|530.16|535.15|533.35|531.28|529.48|0
1644342600000|2022-02-08 17:50:00|532.19|530.39|532.41|530.61|533.55|531.75|531.73|529.93|0
1644342900000|2022-02-08 17:55:00|532.64|530.84|530.37|528.57|532.87|531.07|529.69|527.89|0
1644343200000|2022-02-08 18:00:00|530.14|528.34|529.68|527.88|530.59|528.79|528.1|526.3|0
1644343500000|2022-02-08 18:05:00|529.91|528.11|528.2|526.4|530.82|529.02|527.64|525.84|0
1644343800000|2022-02-08 18:10:00|528.32|526.52|530.36|528.56|530.59|528.79|526.73|524.93|0
1644344100000|2022-02-08 18:15:00|530.13|528.33|526.27|524.47|530.13|528.33|523.1|521.3|0
1644344400000|2022-02-08 18:20:00|526.5|524.7|524.68|522.88|527.4|525.6|524.46|522.66|0
1644344700000|2022-02-08 18:25:00|524.46|522.66|523.55|521.75|524.68|522.88|521.74|519.94|0
1644345000000|2022-02-08 18:30:00|524|522.2|527.05|525.25|527.62|525.82|523.32|521.52|0
1644345300000|2022-02-08 18:35:00|527.17|525.37|525.13|523.33|529.66|527.86|523.99|522.19|0
1644345600000|2022-02-08 18:40:00|524.9|523.1|523.76|521.96|525.81|524.01|522.63|520.83|0
1644345900000|2022-02-08 18:45:00|523.99|522.19|525.8|524|525.8|524|521.95|520.15|0
1644346200000|2022-02-08 18:50:00|525.57|523.77|524.21|522.41|525.57|523.77|522.06|520.26|0
1644346500000|2022-02-08 18:55:00|524.44|522.64|528.06|526.26|528.29|526.49|524.21|522.41|0
1644346800000|2022-02-08 19:00:00|528.29|526.49|529.3|527.5|529.42|527.62|527.15|525.35|0
1644347100000|2022-02-08 19:05:00|530.33|528.53|529.52|527.72|532.37|530.57|529.41|527.61|0
1644347400000|2022-02-08 19:10:00|529.64|527.84|528.73|526.93|529.64|527.84|527.82|526.02|0
1644347700000|2022-02-08 19:15:00|528.5|526.7|525.1|523.3|529.18|527.38|523.97|522.17|0
1644348000000|2022-02-08 19:20:00|525.33|523.53|518.34|516.54|525.33|523.53|516.96|515.16|0
1644348300000|2022-02-08 19:25:00|518.79|516.99|515.86|514.06|519.01|517.21|514.73|512.93|0
1644348600000|2022-02-08 19:30:00|515.63|513.83|519.23|517.43|519.46|517.66|514.51|512.71|0
1644348900000|2022-02-08 19:35:00|519.46|517.66|510.68|508.88|520.13|518.33|510.23|508.43|0
1644349200000|2022-02-08 19:40:00|511.36|509.56|513.15|511.35|514.28|512.48|510.45|508.65|0
1644349500000|2022-02-08 19:45:00|512.25|510.45|512.47|510.67|514.27|512.47|509.11|507.31|0
1644349800000|2022-02-08 19:50:00|512.7|510.9|516.52|514.72|516.52|514.72|511.8|510|0
1644350100000|2022-02-08 19:55:00|516.4|514.6|513.47|511.67|516.52|514.72|511.9|510.1|0
1644350400000|2022-02-08 20:00:00|513.81|512.01|514.48|512.68|515.83|514.03|508.31|506.51|0
1644350700000|2022-02-08 20:05:00|514.71|512.91|516.73|514.93|517.41|515.61|511.79|509.99|0
1644351000000|2022-02-08 20:10:00|516.96|515.16|528.54|526.74|529.11|527.31|516.51|514.71|0
1644351300000|2022-02-08 20:15:00|528.43|526.63|531.08|529.28|532.67|530.87|527.75|525.95|0
1644351600000|2022-02-08 20:20:00|530.17|528.37|528.24|526.44|531.53|529.73|526.55|524.75|0
1644351900000|2022-02-08 20:25:00|528.81|527.01|526.77|524.97|528.81|527.01|524.06|522.26|0
1644352200000|2022-02-08 20:30:00|527.22|525.42|532.43|530.63|534.47|532.67|525.87|524.07|0
1644352500000|2022-02-08 20:35:00|532.66|530.86|530.62|528.82|532.66|530.86|527.45|525.65|0
1644352800000|2022-02-08 20:40:00|530.39|528.59|530.16|528.36|535.38|533.58|530.16|528.36|0
1644353100000|2022-02-08 20:45:00|529.93|528.13|531.74|529.94|534.01|532.21|526.99|525.19|0
1644353400000|2022-02-08 20:50:00|532.88|531.08|538.78|536.98|539.92|538.12|527.89|526.09|0
1644353700000|2022-02-08 20:55:00|538.1|536.3|531.63|529.83|542.82|541.02|531.63|529.83|0
1644354000000|2022-02-08 21:00:00|532.53|530.73|536.17|534.37|536.62|534.82|531.17|529.37|0
1644354300000|2022-02-08 21:05:00|536.4|534.6|538.9|537.1|540.27|538.47|536.17|534.37|0
1644354600000|2022-02-08 21:10:00|538.67|536.87|535.48|533.68|539.58|537.78|535.48|533.68|0
1644354900000|2022-02-08 21:15:00|535.68|533.48|537.27|535.07|538.18|535.98|535.68|533.48|0
1644355200000|2022-02-08 21:20:00|537.38|535.18|537.27|535.07|537.95|535.75|537.04|534.84|0
1644355500000|2022-02-08 21:25:00|537.49|535.29|537.49|535.29|537.72|535.52|537.04|534.84|0
1644355800000|2022-02-08 21:30:00|537.26|535.06|537.71|535.51|538.17|535.97|537.03|534.83|0
1644356100000|2022-02-08 21:35:00|537.49|535.29|537.71|535.51|537.94|535.74|537.26|535.06|0
1644356400000|2022-02-08 21:40:00|537.82|535.62|537.03|534.83|537.82|535.62|537.03|534.83|0
1644356700000|2022-02-08 21:45:00|537.02|534.82|537.02|534.82|537.71|535.51|537.02|534.82|0
1644357000000|2022-02-08 21:50:00|537.25|535.05|537.02|534.82|537.25|535.05|537.02|534.82|0
1644357300000|2022-02-08 21:55:00|537.25|535.05|537.52|535.32|537.58|535.38|537.02|534.82|0
1644357600000|2022-02-08 22:00:00|537.77|535.57|537.43|535.23|537.77|535.57|537.43|535.23|0
1644357900000|2022-02-08 22:05:00|537.37|535.17|537.06|534.86|537.43|535.23|537.06|534.86|0
1644358200000|2022-02-08 22:10:00|537.26|535.06|537.36|535.16|537.36|535.16|537.03|534.83|0
1644358500000|2022-02-08 22:15:00|537.3|535.1|536.92|534.72|537.3|535.1|536.82|534.62|0
1644358800000|2022-02-08 22:20:00|536.89|534.69|536.89|534.69|536.89|534.69|536.89|534.69|0
1644359100000|2022-02-08 22:25:00|536.73|534.53|536.72|534.52|536.92|534.72|536.6|534.4|0
1644359400000|2022-02-08 22:30:00|536.91|534.71|536.75|534.55|536.95|534.75|536.72|534.52|0
1644359700000|2022-02-08 22:35:00|536.59|534.39|536.95|534.75|537.05|534.85|536.59|534.39|0
1644360000000|2022-02-08 22:40:00|536.94|534.74|536.78|534.58|537.14|534.94|536.78|534.58|0
1644360300000|2022-02-08 22:45:00|536.9|534.7|536.78|534.58|537|534.8|536.78|534.58|0
1644360600000|2022-02-08 22:50:00|536.8|534.6|536.9|534.7|536.94|534.74|536.74|534.54|0
1644360900000|2022-02-08 22:55:00|536.97|534.77|536.9|534.7|537|534.8|536.9|534.7|0
1644361200000|2022-02-08 23:00:00|538.68|536.48|539.02|536.82|539.36|537.16|537.2|535|0
1644361500000|2022-02-08 23:05:00|539.25|537.05|540.16|537.96|540.85|538.65|539.25|537.05|0
1644361800000|2022-02-08 23:10:00|540.62|538.42|540.27|538.07|541.07|538.87|539.93|537.73|0
1644362100000|2022-02-08 23:15:00|540.39|538.19|540.15|537.95|541.07|538.87|539.47|537.27|0
1644362400000|2022-02-08 23:20:00|540.38|538.18|542.77|540.57|543|540.8|540.38|538.18|0
1644362700000|2022-02-08 23:25:00|543.12|540.92|543.34|541.14|544.94|542.74|542.2|540|0
1644363000000|2022-02-08 23:30:00|543.45|541.25|542.65|540.45|543.57|541.37|542.43|540.23|0
1644363300000|2022-02-08 23:35:00|542.88|540.68|541.51|539.31|542.88|540.68|541.28|539.08|0
1644363600000|2022-02-08 23:40:00|541.62|539.42|543.21|541.01|543.56|541.36|541.62|539.42|0
1644363900000|2022-02-08 23:45:00|543.11|540.91|541.73|539.53|543.56|541.36|541.5|539.3|0
1644364200000|2022-02-08 23:50:00|541.84|539.64|543.89|541.69|544.47|542.27|541.5|539.3|0
1644364500000|2022-02-08 23:55:00|543.78|541.58|543.66|541.46|543.78|541.58|542.75|540.55|0
1644364800000|2022-02-09 00:00:00|543.89|541.69|543.32|541.12|544.24|542.04|541.72|539.52|0
1644365100000|2022-02-09 00:05:00|543.55|541.35|544.23|542.03|545.15|542.95|543.55|541.35|0
1644365400000|2022-02-09 00:10:00|544.46|542.26|542.86|540.66|544.46|542.26|542.4|540.2|0
1644365700000|2022-02-09 00:15:00|542.63|540.43|541.82|539.62|542.86|540.66|541.6|539.4|0
1644366000000|2022-02-09 00:20:00|541.94|539.74|539.89|537.69|542.4|540.2|539.43|537.23|0
1644366300000|2022-02-09 00:25:00|540.11|537.91|539.2|537|540.57|538.37|539.2|537|0
1644366600000|2022-02-09 00:30:00|538.97|536.77|538.97|536.77|539.2|537|537.6|535.4|0
1644366900000|2022-02-09 00:35:00|538.74|536.54|539.53|537.33|539.53|537.33|538.51|536.31|0
1644367200000|2022-02-09 00:40:00|539.65|537.45|539.19|536.99|539.65|537.45|538.73|536.53|0
1644367500000|2022-02-09 00:45:00|539.07|536.87|540.55|538.35|540.66|538.46|538.96|536.76|0
1644367800000|2022-02-09 00:50:00|540.33|538.13|540.32|538.12|540.55|538.35|539.41|537.21|0
1644368100000|2022-02-09 00:55:00|540.1|537.9|538.95|536.75|540.43|538.23|538.83|536.63|0
1644368400000|2022-02-09 01:00:00|539.18|536.98|538.27|536.07|539.18|536.98|537.13|534.93|0
1644368700000|2022-02-09 01:05:00|538.49|536.29|540.09|537.89|540.31|538.11|538.04|535.84|0
1644369000000|2022-02-09 01:10:00|540.31|538.11|540.08|537.88|540.77|538.57|539.86|537.66|0
1644369300000|2022-02-09 01:15:00|540.31|538.11|539.17|536.97|540.77|538.57|538.71|536.51|0
1644369600000|2022-02-09 01:20:00|539.05|536.85|538.94|536.74|539.17|536.97|538.48|536.28|0
1644369900000|2022-02-09 01:25:00|539.16|536.96|540.3|538.1|540.3|538.1|539.16|536.96|0
1644370200000|2022-02-09 01:30:00|540.76|538.56|540.98|538.78|542.35|540.15|540.3|538.1|0
1644370500000|2022-02-09 01:35:00|540.75|538.55|541.89|539.69|542.12|539.92|539.84|537.64|0
1644370800000|2022-02-09 01:40:00|542|539.8|543.49|541.29|543.95|541.75|541.66|539.46|0
1644371100000|2022-02-09 01:45:00|543.94|541.74|543.48|541.28|543.94|541.74|542.8|540.6|0
1644371400000|2022-02-09 01:50:00|543.37|541.17|540.97|538.77|543.48|541.28|540.97|538.77|0
1644371700000|2022-02-09 01:55:00|541.08|538.88|540.74|538.54|541.65|539.45|540.51|538.31|0
1644372000000|2022-02-09 02:00:00|540.51|538.31|541.88|539.68|542.56|540.36|540.51|538.31|0
1644372300000|2022-02-09 02:05:00|541.99|539.79|540.96|538.76|542.1|539.9|540.28|538.08|0
1644372600000|2022-02-09 02:10:00|541.19|538.99|540.73|538.53|541.19|538.99|540.5|538.3|0
1644372900000|2022-02-09 02:15:00|540.84|538.64|540.84|538.64|541.19|538.99|540.73|538.53|0
1644373200000|2022-02-09 02:20:00|540.95|538.75|541.18|538.98|541.18|538.98|540.73|538.53|0
1644373500000|2022-02-09 02:25:00|540.95|538.75|540.26|538.06|541.18|538.98|540.26|538.06|0
1644373800000|2022-02-09 02:30:00|539.81|537.61|539.58|537.38|540.26|538.06|538.89|536.69|0
1644374100000|2022-02-09 02:35:00|539.35|537.15|538.89|536.69|539.35|537.15|538.66|536.46|0
1644374400000|2022-02-09 02:40:00|539.12|536.92|539.34|537.14|539.57|537.37|538.89|536.69|0
1644374700000|2022-02-09 02:45:00|539.57|537.37|539.34|537.14|540.03|537.83|539.11|536.91|0
1644375000000|2022-02-09 02:50:00|539.22|537.02|540.02|537.82|540.02|537.82|539.11|536.91|0
1644375300000|2022-02-09 02:55:00|539.9|537.7|540.47|538.27|540.48|538.28|539.79|537.59|0
1644375600000|2022-02-09 03:00:00|540.58|538.38|541.16|538.96|541.16|538.96|540.47|538.27|0
1644375900000|2022-02-09 03:05:00|541.15|538.95|542.52|540.32|542.75|540.55|540.93|538.73|0
1644376200000|2022-02-09 03:10:00|542.63|540.43|542.29|540.09|543.09|540.89|542.29|540.09|0
1644376500000|2022-02-09 03:15:00|542.17|539.97|542.97|540.77|542.97|540.77|541.94|539.74|0
1644376800000|2022-02-09 03:20:00|543.2|541|542.74|540.54|543.43|541.23|542.51|540.31|0
1644377100000|2022-02-09 03:25:00|542.51|540.31|542.97|540.77|543.2|541|542.39|540.19|0
1644377400000|2022-02-09 03:30:00|543.19|540.99|547.76|545.56|547.76|545.56|542.97|540.77|0
1644377700000|2022-02-09 03:35:00|547.54|545.34|546.85|544.65|547.76|545.56|546.62|544.42|0
1644378000000|2022-02-09 03:40:00|546.96|544.76|546.61|544.41|547.3|545.1|546.61|544.41|0
1644378300000|2022-02-09 03:45:00|546.49|544.29|547.07|544.87|547.53|545.33|546.38|544.18|0
1644378600000|2022-02-09 03:50:00|546.84|544.64|547.52|545.32|547.53|545.33|546.72|544.52|0
1644378900000|2022-02-09 03:55:00|547.29|545.09|546.83|544.63|547.29|545.09|546.61|544.41|0
1644379200000|2022-02-09 04:00:00|546.6|544.4|547.52|545.32|547.52|545.32|546.6|544.4|0
1644379500000|2022-02-09 04:05:00|547.63|545.43|551.88|549.68|551.88|549.68|547.29|545.09|0
1644379800000|2022-02-09 04:10:00|550.96|548.76|549.46|547.26|550.96|548.76|548.89|546.69|0
1644380100000|2022-02-09 04:15:00|549.58|547.38|550.03|547.83|550.72|548.52|549.58|547.38|0
1644380400000|2022-02-09 04:20:00|550.26|548.06|551.18|548.98|551.18|548.98|549.91|547.71|0
1644380700000|2022-02-09 04:25:00|550.95|548.75|549.57|547.37|550.95|548.75|549.57|547.37|0
1644381000000|2022-02-09 04:30:00|549.45|547.25|548.88|546.68|549.57|547.37|548.88|546.68|0
1644381300000|2022-02-09 04:35:00|548.65|546.45|549.33|547.13|549.33|547.13|548.19|545.99|0
1644381600000|2022-02-09 04:40:00|549.11|546.91|549.79|547.59|550.02|547.82|549.1|546.9|0
1644381900000|2022-02-09 04:45:00|549.67|547.47|550.25|548.05|550.71|548.51|549.56|547.36|0
1644382200000|2022-02-09 04:50:00|550.36|548.16|551.39|549.19|551.39|549.19|550.25|548.05|0
1644382500000|2022-02-09 04:55:00|551.62|549.42|552.53|550.33|552.76|550.56|551.39|549.19|0
1644382800000|2022-02-09 05:00:00|552.76|550.56|552.53|550.33|552.76|550.56|551.62|549.42|0
1644383100000|2022-02-09 05:05:00|552.64|550.44|554.02|551.82|554.02|551.82|552.64|550.44|0
1644383400000|2022-02-09 05:10:00|553.91|551.71|552.07|549.87|553.91|551.71|552.07|549.87|0
1644383700000|2022-02-09 05:15:00|552.3|550.1|552.29|550.09|552.75|550.55|551.95|549.75|0
1644384000000|2022-02-09 05:20:00|552.06|549.86|551.83|549.63|552.52|550.32|551.83|549.63|0
1644384300000|2022-02-09 05:25:00|552.06|549.86|552.52|550.32|552.75|550.55|551.83|549.63|0
1644384600000|2022-02-09 05:30:00|552.29|550.09|551.48|549.28|552.52|550.32|551.37|549.17|0
1644384900000|2022-02-09 05:35:00|551.6|549.4|551.13|548.93|551.82|549.62|550.91|548.71|0
1644385200000|2022-02-09 05:40:00|550.9|548.7|552.74|550.54|552.74|550.54|550.9|548.7|0
1644385500000|2022-02-09 05:45:00|552.97|550.77|551.7|549.5|553.43|551.23|551.47|549.27|0
1644385800000|2022-02-09 05:50:00|551.59|549.39|550.55|548.35|552.27|550.07|550.21|548.01|0
1644386100000|2022-02-09 05:55:00|550.67|548.47|549.75|547.55|551.35|549.15|549.75|547.55|0
1644386400000|2022-02-09 06:00:00|549.86|547.66|550.66|548.46|550.89|548.69|549.86|547.66|0
1644386700000|2022-02-09 06:05:00|550.89|548.69|549.97|547.77|550.89|548.69|549.97|547.77|0
1644387000000|2022-02-09 06:10:00|549.85|547.65|549.28|547.08|550.2|548|548.13|545.93|0
1644387300000|2022-02-09 06:15:00|549.16|546.96|549.05|546.85|550.08|547.88|548.82|546.62|0
1644387600000|2022-02-09 06:20:00|549.16|546.96|549.04|546.84|549.5|547.3|548.47|546.27|0
1644387900000|2022-02-09 06:25:00|549.27|547.07|549.5|547.3|549.96|547.76|548.81|546.61|0
1644388200000|2022-02-09 06:30:00|549.27|547.07|550.64|548.44|550.64|548.44|549.27|547.07|0
1644388500000|2022-02-09 06:35:00|550.52|548.32|551.1|548.9|551.79|549.59|550.41|548.21|0
1644388800000|2022-02-09 06:40:00|551.33|549.13|550.41|548.21|551.33|549.13|550.06|547.86|0
1644389100000|2022-02-09 06:45:00|550.29|548.09|548.34|546.14|550.41|548.21|548.34|546.14|0
1644389400000|2022-02-09 06:50:00|548.45|546.25|549.13|546.93|549.13|546.93|547.76|545.56|0
1644389700000|2022-02-09 06:55:00|549.25|547.05|547.88|545.68|549.36|547.16|547.76|545.56|0
1644390000000|2022-02-09 07:00:00|547.65|545.45|548.1|545.9|550.05|547.85|547.65|545.45|0
1644390300000|2022-02-09 07:05:00|547.87|545.67|548.1|545.9|548.33|546.13|547.06|544.86|0
1644390600000|2022-02-09 07:10:00|548.33|546.13|547.29|545.09|548.9|546.7|546.95|544.75|0
1644390900000|2022-02-09 07:15:00|547.41|545.21|544.77|542.57|547.75|545.55|544.77|542.57|0
1644391200000|2022-02-09 07:20:00|544.2|542|546.47|544.27|546.93|544.73|544.2|542|0
1644391500000|2022-02-09 07:25:00|546.36|544.16|546.24|544.04|547.39|545.19|543.96|541.76|0
1644391800000|2022-02-09 07:30:00|546.01|543.81|547.15|544.95|547.15|544.95|544.64|542.44|0
1644392100000|2022-02-09 07:35:00|547.03|544.83|543.04|540.84|547.15|544.95|542.36|540.16|0
1644392400000|2022-02-09 07:40:00|542.81|540.61|543.04|540.84|543.5|541.3|540.76|538.56|0
1644392700000|2022-02-09 07:45:00|543.26|541.06|543.03|540.83|544.18|541.98|541.9|539.7|0
1644393000000|2022-02-09 07:50:00|542.58|540.38|543.71|541.51|543.72|541.52|541.89|539.69|0
1644393300000|2022-02-09 07:55:00|543.49|541.29|544.4|542.2|544.4|542.2|543.26|541.06|0
1644393600000|2022-02-09 08:00:00|544.17|541.97|543.94|541.74|546.22|544.02|543.48|541.28|0
1644393900000|2022-02-09 08:05:00|543.97|542.17|543.51|541.71|545.33|543.53|541.68|539.88|0
1644394200000|2022-02-09 08:10:00|544.07|542.27|545.21|543.41|546.01|544.21|542.7|540.9|0
1644394500000|2022-02-09 08:15:00|545.67|543.87|546.47|544.67|547.61|545.81|545.1|543.3|0
1644394800000|2022-02-09 08:20:00|546.24|544.44|546.35|544.55|548.07|546.27|545.55|543.75|0
1644395100000|2022-02-09 08:25:00|546.12|544.32|545.55|543.75|547.61|545.81|543.15|541.35|0
1644395400000|2022-02-09 08:30:00|545.32|543.52|546.92|545.12|547.15|545.35|542.58|540.78|0
1644395700000|2022-02-09 08:35:00|547.14|545.34|549.43|547.63|549.43|547.63|546.69|544.89|0
1644396000000|2022-02-09 08:40:00|549.2|547.4|551.95|550.15|552.06|550.26|549.2|547.4|0
1644396300000|2022-02-09 08:45:00|551.83|550.03|558.62|556.82|558.74|556.94|551.83|550.03|0
1644396600000|2022-02-09 08:50:00|559.43|557.63|560.11|558.31|561.26|559.46|558.05|556.25|0
1644396900000|2022-02-09 08:55:00|559.99|558.19|557.69|555.89|560.57|558.77|557.58|555.78|0
1644397200000|2022-02-09 09:00:00|557.58|555.78|557.35|555.55|559.19|557.39|556.54|554.74|0
1644397500000|2022-02-09 09:05:00|557.12|555.32|560.8|559|561.03|559.23|557.12|555.32|0
1644397800000|2022-02-09 09:10:00|561.26|559.46|560.9|559.1|561.94|560.14|560.1|558.3|0
1644398100000|2022-02-09 09:15:00|561.25|559.45|561.25|559.45|561.25|559.45|558.95|557.15|0
1644398400000|2022-02-09 09:20:00|561.36|559.56|560.1|558.3|561.59|559.79|559.64|557.84|0
1644398700000|2022-02-09 09:25:00|560.33|558.53|558.94|557.14|560.33|558.53|558.26|556.46|0
1644399000000|2022-02-09 09:30:00|558.71|556.91|560.32|558.52|560.78|558.98|558.25|556.45|0
1644399300000|2022-02-09 09:35:00|560.55|558.75|559.86|558.06|561.01|559.21|559.17|557.37|0
1644399600000|2022-02-09 09:40:00|559.63|557.83|559.62|557.82|561.24|559.44|559.4|557.6|0
1644399900000|2022-02-09 09:45:00|559.73|557.93|559.04|557.24|559.85|558.05|558.7|556.9|0
1644400200000|2022-02-09 09:50:00|559.16|557.36|557.78|555.98|559.16|557.36|557.55|555.75|0
1644400500000|2022-02-09 09:55:00|557.55|555.75|557.43|555.63|558.81|557.01|557.32|555.52|0
1644400800000|2022-02-09 10:00:00|557.32|555.52|558.34|556.54|558.92|557.12|556.51|554.71|0
1644401100000|2022-02-09 10:05:00|558.46|556.66|560.07|558.27|560.76|558.96|558.11|556.31|0
1644401400000|2022-02-09 10:10:00|559.95|558.15|563.06|561.26|563.29|561.49|559.26|557.46|0
1644401700000|2022-02-09 10:15:00|562.25|560.45|563.06|561.26|563.52|561.72|561.68|559.88|0
1644402000000|2022-02-09 10:20:00|563.29|561.49|562.7|560.9|563.75|561.95|562.7|560.9|0
1644402300000|2022-02-09 10:25:00|562.82|561.02|561.9|560.1|562.82|561.02|561.44|559.64|0
1644402600000|2022-02-09 10:30:00|562.13|560.33|561.67|559.87|563.51|561.71|560.86|559.06|0
1644402900000|2022-02-09 10:35:00|561.55|559.75|560.39|558.59|562.13|560.33|560.05|558.25|0
1644403200000|2022-02-09 10:40:00|560.51|558.71|562.12|560.32|562.58|560.78|560.51|558.71|0
1644403500000|2022-02-09 10:45:00|561.89|560.09|561.2|559.4|562.58|560.78|561.2|559.4|0
1644403800000|2022-02-09 10:50:00|560.74|558.94|562.46|560.66|562.81|561.01|560.74|558.94|0
1644404100000|2022-02-09 10:55:00|562.34|560.54|561.65|559.85|562.8|561|561.19|559.39|0
1644404400000|2022-02-09 11:00:00|562.11|560.31|560.04|558.24|562.11|560.31|560.04|558.24|0
1644404700000|2022-02-09 11:05:00|560.27|558.47|560.26|558.46|560.49|558.69|558.43|556.63|0
1644405000000|2022-02-09 11:10:00|560.03|558.23|559.91|558.11|560.95|559.15|559.68|557.88|0
1644405300000|2022-02-09 11:15:00|559.8|558|561.41|559.61|562.1|560.3|559.57|557.77|0
1644405600000|2022-02-09 11:20:00|561.64|559.84|560.49|558.69|561.64|559.84|560.37|558.57|0
1644405900000|2022-02-09 11:25:00|560.26|558.46|560.48|558.68|560.72|558.92|560.25|558.45|0
1644406200000|2022-02-09 11:30:00|560.59|558.79|561.4|559.6|561.86|560.06|559.79|557.99|0
1644406500000|2022-02-09 11:35:00|561.05|559.25|561.17|559.37|561.28|559.48|560.71|558.91|0
1644406800000|2022-02-09 11:40:00|561.4|559.6|562.78|560.98|562.78|560.98|560.71|558.91|0
1644407100000|2022-02-09 11:45:00|562.66|560.86|562.08|560.28|562.78|560.98|561.85|560.05|0
1644407400000|2022-02-09 11:50:00|562.31|560.51|563.69|561.89|563.69|561.89|561.85|560.05|0
1644407700000|2022-02-09 11:55:00|563.46|561.66|564.15|562.35|565.3|563.5|563|561.2|0
1644408000000|2022-02-09 12:00:00|564.38|562.58|565.99|564.19|566.68|564.88|563.46|561.66|0
1644408300000|2022-02-09 12:05:00|566.1|564.3|567.37|565.57|567.37|565.57|565.53|563.73|0
1644408600000|2022-02-09 12:10:00|567.6|565.8|568.06|566.26|569.45|567.65|567.6|565.8|0
1644408900000|2022-02-09 12:15:00|567.83|566.03|567.14|565.34|568.29|566.49|566.68|564.88|0
1644409200000|2022-02-09 12:20:00|567.02|565.22|566.9|565.1|567.59|565.79|566.21|564.41|0
1644409500000|2022-02-09 12:25:00|566.67|564.87|566.67|564.87|567.82|566.02|566.44|564.64|0
1644409800000|2022-02-09 12:30:00|567.13|565.33|565.97|564.17|567.13|565.33|565.97|564.17|0
1644410100000|2022-02-09 12:35:00|566.2|564.4|564.82|563.02|566.66|564.86|564.13|562.33|0
1644410400000|2022-02-09 12:40:00|564.7|562.9|566.43|564.63|566.43|564.63|564.7|562.9|0
1644410700000|2022-02-09 12:45:00|566.2|564.4|567.35|565.55|567.81|566.01|565.97|564.17|0
1644411000000|2022-02-09 12:50:00|567.12|565.32|567.58|565.78|568.04|566.24|566.66|564.86|0
1644411300000|2022-02-09 12:55:00|567.35|565.55|568.04|566.24|569.65|567.85|567.35|565.55|0
1644411600000|2022-02-09 13:00:00|568.27|566.47|567.57|565.77|568.96|567.16|566.42|564.62|0
1644411900000|2022-02-09 13:05:00|567.34|565.54|568.95|567.15|569.19|567.39|567.34|565.54|0
1644412200000|2022-02-09 13:10:00|568.72|566.92|571.72|569.92|572.42|570.62|568.72|566.92|0
1644412500000|2022-02-09 13:15:00|571.49|569.69|571.49|569.69|572.65|570.85|570.91|569.11|0
1644412800000|2022-02-09 13:20:00|571.26|569.46|571.02|569.22|572.64|570.84|570.33|568.53|0
1644413100000|2022-02-09 13:25:00|570.79|568.99|570.98|569.18|572.05|570.25|570.33|568.53|0
1644413400000|2022-02-09 13:30:00|570.52|568.72|570.52|568.72|570.75|568.95|569.13|567.33|0
1644413700000|2022-02-09 13:35:00|570.4|568.6|568.9|567.1|570.75|568.95|568.9|567.1|0
1644414000000|2022-02-09 13:40:00|568.67|566.87|570.62|568.82|571.21|569.41|568.44|566.64|0
1644414300000|2022-02-09 13:45:00|570.75|568.95|570.51|568.71|571.44|569.64|569.82|568.02|0
1644414600000|2022-02-09 13:50:00|570.62|568.82|570.74|568.94|571.2|569.4|570.39|568.59|0
1644414900000|2022-02-09 13:55:00|570.62|568.82|569.35|567.55|571.2|569.4|569.12|567.32|0
1644415200000|2022-02-09 14:00:00|569.58|567.78|569.58|567.78|571.2|569.4|569.12|567.32|0
1644415500000|2022-02-09 14:05:00|569.81|568.01|571.43|569.63|572.12|570.32|569.35|567.55|0
1644415800000|2022-02-09 14:10:00|571.19|569.39|570.38|568.58|572.35|570.55|570.27|568.47|0
1644416100000|2022-02-09 14:15:00|570.5|568.7|570.73|568.93|571.42|569.62|569.8|568|0
1644416400000|2022-02-09 14:20:00|570.84|569.04|571.19|569.39|571.88|570.08|570.03|568.23|0
1644416700000|2022-02-09 14:25:00|571.42|569.62|572.34|570.54|572.8|571|570.49|568.69|0
1644417000000|2022-02-09 14:30:00|572.57|570.77|574.65|572.85|578.36|576.56|570.49|568.69|0
1644417300000|2022-02-09 14:35:00|574.07|572.27|578.13|576.33|579.99|578.19|573.03|571.23|0
1644417600000|2022-02-09 14:40:00|577.66|575.86|580.57|578.77|582.07|580.27|575.81|574.01|0
1644417900000|2022-02-09 14:45:00|581.5|579.7|579.87|578.07|583.12|581.32|577.56|575.76|0
1644418200000|2022-02-09 14:50:00|579.64|577.84|576.4|574.6|580.11|578.31|574.31|572.51|0
1644418500000|2022-02-09 14:55:00|576.16|574.36|576.86|575.06|578.94|577.14|573.39|571.59|0
1644418800000|2022-02-09 15:00:00|574.54|572.74|579.4|577.6|580.79|578.99|574.54|572.74|0
1644419100000|2022-02-09 15:05:00|579.17|577.37|581.25|579.45|583.34|581.54|576.85|575.05|0
1644419400000|2022-02-09 15:10:00|581.95|580.15|577.31|575.51|582.88|581.08|575|573.2|0
1644419700000|2022-02-09 15:15:00|578.01|576.21|572.91|571.11|580.09|578.29|572.91|571.11|0
1644420000000|2022-02-09 15:20:00|573.6|571.8|574.3|572.5|577.77|575.97|572.45|570.65|0
1644420300000|2022-02-09 15:25:00|574.99|573.19|579.16|577.36|581.94|580.14|574.76|572.96|0
1644420600000|2022-02-09 15:30:00|579.73|577.93|585.42|583.62|586.12|584.32|578.69|576.89|0
1644420900000|2022-02-09 15:35:00|585.65|583.85|582.86|581.06|585.88|584.08|582.63|580.83|0
1644421200000|2022-02-09 15:40:00|583.09|581.29|580.77|578.97|585.42|583.62|580.77|578.97|0
1644421500000|2022-02-09 15:45:00|580.54|578.74|581.93|580.13|582.74|580.94|579.15|577.35|0
1644421800000|2022-02-09 15:50:00|581.7|579.9|581.86|580.06|583.78|581.98|580.24|578.44|0
1644422100000|2022-02-09 15:55:00|582.09|580.29|587.21|585.41|587.21|585.41|581.86|580.06|0
1644422400000|2022-02-09 16:00:00|587.67|585.87|587.67|585.87|589.07|587.27|585.11|583.31|0
1644422700000|2022-02-09 16:05:00|587.55|585.75|582.32|580.52|587.55|585.75|581.39|579.59|0
1644423000000|2022-02-09 16:10:00|582.55|580.75|579.06|577.26|584.41|582.61|577.44|575.64|0
1644423300000|2022-02-09 16:15:00|578.83|577.03|581.62|579.82|582.78|580.98|578.13|576.33|0
1644423600000|2022-02-09 16:20:00|581.85|580.05|583.01|581.21|584.17|582.37|581.15|579.35|0
1644423900000|2022-02-09 16:25:00|583.24|581.44|581.38|579.58|584.17|582.37|581.38|579.58|0
1644424200000|2022-02-09 16:30:00|581.84|580.04|582.54|580.74|582.77|580.97|579.29|577.49|0
1644424500000|2022-02-09 16:35:00|582.3|580.5|582.77|580.97|584.16|582.36|579.98|578.18|0
1644424800000|2022-02-09 16:40:00|582.53|580.73|580.21|578.41|583.93|582.13|579.28|577.48|0
1644425100000|2022-02-09 16:45:00|579.74|577.94|582.3|580.5|582.76|580.96|579.74|577.94|0
1644425400000|2022-02-09 16:50:00|582.06|580.26|576.49|574.69|584.16|582.36|576.26|574.46|0
1644425700000|2022-02-09 16:55:00|576.26|574.46|578.58|576.78|579.97|578.17|576.03|574.23|0
1644426000000|2022-02-09 17:00:00|578.34|576.54|579.04|577.24|580.9|579.1|576.72|574.92|0
1644426300000|2022-02-09 17:05:00|578.8|577|577.41|575.61|579.04|577.24|575.32|573.52|0
1644426600000|2022-02-09 17:10:00|577.64|575.84|578.34|576.54|578.34|576.54|574.16|572.36|0
1644426900000|2022-02-09 17:15:00|578.57|576.77|580.19|578.39|580.42|578.62|577.41|575.61|0
1644427200000|2022-02-09 17:20:00|579.96|578.16|580.42|578.62|581.58|579.78|578.56|576.76|0
1644427500000|2022-02-09 17:25:00|580.88|579.08|582.27|580.47|582.51|580.71|580.88|579.08|0
1644427800000|2022-02-09 17:30:00|581.35|579.55|578.79|576.99|582.74|580.94|577.86|576.06|0
1644428100000|2022-02-09 17:35:00|579.02|577.22|583.2|581.4|583.66|581.86|578.56|576.76|0
1644428400000|2022-02-09 17:40:00|583.9|582.1|584.36|582.56|585.06|583.26|582.73|580.93|0
1644428700000|2022-02-09 17:45:00|584.59|582.79|584.36|582.56|584.82|583.02|582.96|581.16|0
1644429000000|2022-02-09 17:50:00|584.12|582.32|583.42|581.62|584.12|582.32|582.26|580.46|0
1644429300000|2022-02-09 17:55:00|584.12|582.32|585.75|583.95|585.98|584.18|582.96|581.16|0
1644429600000|2022-02-09 18:00:00|585.51|583.71|584.81|583.01|587.14|585.34|584.35|582.55|0
1644429900000|2022-02-09 18:05:00|584.58|582.78|583.65|581.85|585.39|583.59|582.49|580.69|0
1644430200000|2022-02-09 18:10:00|583.88|582.08|581.09|579.29|584.81|583.01|580.62|578.82|0
1644430500000|2022-02-09 18:15:00|581.32|579.52|583.18|581.38|583.88|582.08|580.62|578.82|0
1644430800000|2022-02-09 18:20:00|583.41|581.61|582.94|581.14|584.81|583.01|582.71|580.91|0
1644431100000|2022-02-09 18:25:00|583.18|581.38|584.8|583|585.03|583.23|582.71|580.91|0
1644431400000|2022-02-09 18:30:00|584.57|582.77|585.5|583.7|586.43|584.63|584.1|582.3|0
1644431700000|2022-02-09 18:35:00|585.26|583.46|583.17|581.37|585.26|583.46|582.93|581.13|0
1644432000000|2022-02-09 18:40:00|583.05|581.25|585.96|584.16|586.65|584.85|582.7|580.9|0
1644432300000|2022-02-09 18:45:00|586.19|584.39|585.49|583.69|586.65|584.85|585.26|583.46|0
1644432600000|2022-02-09 18:50:00|585.26|583.46|585.95|584.15|586.42|584.62|584.79|582.99|0
1644432900000|2022-02-09 18:55:00|585.72|583.92|586.41|584.61|586.65|584.85|584.79|582.99|0
1644433200000|2022-02-09 19:00:00|586.65|584.85|588.04|586.24|589.21|587.41|586.65|584.85|0
1644433500000|2022-02-09 19:05:00|588.27|586.47|591.53|589.73|591.53|589.73|587.81|586.01|0
1644433800000|2022-02-09 19:10:00|591.07|589.27|591.53|589.73|592.47|590.67|590.13|588.33|0
1644434100000|2022-02-09 19:15:00|591.77|589.97|591.53|589.73|592.7|590.9|590.6|588.8|0
1644434400000|2022-02-09 19:20:00|591.3|589.5|591.06|589.26|591.76|589.96|590.13|588.33|0
1644434700000|2022-02-09 19:25:00|591.29|589.49|592.1|590.3|592.69|590.89|591.06|589.26|0
1644435000000|2022-02-09 19:30:00|592.22|590.42|592.64|590.84|592.88|591.08|591.01|589.21|0
1644435300000|2022-02-09 19:35:00|592.88|591.08|593.92|592.12|594.51|592.71|591.94|590.14|0
1644435600000|2022-02-09 19:40:00|593.81|592.01|593.1|591.3|594.04|592.24|592.17|590.37|0
1644435900000|2022-02-09 19:45:00|593.34|591.54|590.54|588.74|593.57|591.77|590.3|588.5|0
1644436200000|2022-02-09 19:50:00|590.77|588.97|590.07|588.27|591.94|590.14|588.91|587.11|0
1644436500000|2022-02-09 19:55:00|589.84|588.04|585.88|584.08|590.3|588.5|585.41|583.61|0
1644436800000|2022-02-09 20:00:00|585.64|583.84|585.41|583.61|586.34|584.54|581.23|579.43|0
1644437100000|2022-02-09 20:05:00|585.29|583.49|580.06|578.26|585.29|583.49|580.06|578.26|0
1644437400000|2022-02-09 20:10:00|581.46|579.66|580.52|578.72|583.78|581.98|580.52|578.72|0
1644437700000|2022-02-09 20:15:00|580.29|578.49|581.91|580.11|581.91|580.11|577.74|575.94|0
1644438000000|2022-02-09 20:20:00|582.15|580.35|584.24|582.44|584.7|582.9|581.45|579.65|0
1644438300000|2022-02-09 20:25:00|584|582.2|589.12|587.32|589.12|587.32|581.21|579.41|0
1644438600000|2022-02-09 20:30:00|588.3|586.5|592.85|591.05|593.08|591.28|588.3|586.5|0
1644438900000|2022-02-09 20:35:00|593.08|591.28|592.38|590.58|595.64|593.84|591.91|590.11|0
1644439200000|2022-02-09 20:40:00|592.61|590.81|587.71|585.91|592.61|590.81|583.76|581.96|0
1644439500000|2022-02-09 20:45:00|588.18|586.38|591.21|589.41|591.91|590.11|585.73|583.93|0
1644439800000|2022-02-09 20:50:00|591.67|589.87|591|589.2|596.1|594.3|588.64|586.84|0
1644440100000|2022-02-09 20:55:00|590.53|588.73|592.39|590.59|592.63|590.83|587.03|585.23|0
1644440400000|2022-02-09 21:00:00|591.93|590.13|589.82|588.02|591.93|590.13|588.89|587.09|0
1644440700000|2022-02-09 21:05:00|589.59|587.79|592.16|590.36|592.62|590.82|589.59|587.79|0
1644441000000|2022-02-09 21:10:00|591.92|590.12|593.55|591.75|594.02|592.22|591.69|589.89|0
1644441300000|2022-02-09 21:15:00|593.75|591.55|594.1|591.9|594.22|592.02|593.29|591.09|0
1644441600000|2022-02-09 21:20:00|594.22|592.02|597.49|595.29|597.49|595.29|593.98|591.78|0
1644441900000|2022-02-09 21:25:00|597.96|595.76|597.72|595.52|598.19|595.99|597.02|594.82|0
1644442200000|2022-02-09 21:30:00|597.49|595.29|596.78|594.58|597.49|595.29|596.55|594.35|0
1644442500000|2022-02-09 21:35:00|597.02|594.82|596.31|594.11|597.02|594.82|596.08|593.88|0
1644442800000|2022-02-09 21:40:00|596.08|593.88|596.08|593.88|596.78|594.58|596.08|593.88|0
1644443100000|2022-02-09 21:45:00|595.61|593.41|594.44|592.24|595.61|593.41|594.08|591.88|0
1644443400000|2022-02-09 21:50:00|593.97|591.77|594.67|592.47|595.6|593.4|593.97|591.77|0
1644443700000|2022-02-09 21:55:00|594.43|592.23|595.01|592.81|595.25|593.05|594.31|592.11|0
1644444000000|2022-02-09 22:00:00|595.03|592.83|595|592.8|595.16|592.96|594.83|592.63|0
1644444300000|2022-02-09 22:05:00|595.06|592.86|594.73|592.53|595.06|592.86|594.73|592.53|0
1644444600000|2022-02-09 22:10:00|595|592.8|595.02|592.82|595.05|592.85|594.83|592.63|0
1644444900000|2022-02-09 22:15:00|595.05|592.85|594.67|592.47|595.09|592.89|594.67|592.47|0
1644445200000|2022-02-09 22:20:00|594.65|592.45|594.64|592.44|594.65|592.45|594.55|592.35|0
1644445500000|2022-02-09 22:25:00|594.67|592.47|594.47|592.27|594.71|592.51|594.34|592.14|0
1644445800000|2022-02-09 22:30:00|594.51|592.31|594.61|592.41|594.61|592.41|594.51|592.31|0
1644446100000|2022-02-09 22:35:00|594.64|592.44|594.66|592.46|594.74|592.54|594.64|592.44|0
1644446400000|2022-02-09 22:40:00|594.7|592.5|594.87|592.67|594.87|592.67|594.66|592.46|0
1644446700000|2022-02-09 22:45:00|594.8|592.6|594.8|592.6|594.84|592.64|594.76|592.56|0
1644447000000|2022-02-09 22:50:00|594.76|592.56|594.94|592.74|594.97|592.77|594.76|592.56|0
1644447300000|2022-02-09 22:55:00|594.97|592.77|595.37|593.17|595.37|593.17|594.83|592.63|0
1644447600000|2022-02-09 23:00:00|596.62|594.42|595.21|593.01|596.62|594.42|593.93|591.73|0
1644447900000|2022-02-09 23:05:00|595.1|592.9|594.86|592.66|595.57|593.37|594.51|592.31|0
1644448200000|2022-02-09 23:10:00|595.21|593.01|594.63|592.43|595.57|593.37|594.51|592.31|0
1644448500000|2022-02-09 23:15:00|594.51|592.31|593.34|591.14|595.33|593.13|592.76|590.56|0
1644448800000|2022-02-09 23:20:00|593.22|591.02|593.45|591.25|593.46|591.26|592.29|590.09|0
1644449100000|2022-02-09 23:25:00|593.69|591.49|593.45|591.25|594.62|592.42|593.45|591.25|0
1644449400000|2022-02-09 23:30:00|593.69|591.49|592.05|589.85|593.69|591.49|591.58|589.38|0
1644449700000|2022-02-09 23:35:00|591.81|589.61|593.21|591.01|593.68|591.48|591.69|589.49|0
1644450000000|2022-02-09 23:40:00|593.68|591.48|590.87|588.67|593.68|591.48|590.75|588.55|0
1644450300000|2022-02-09 23:45:00|590.64|588.44|592.15|589.95|592.15|589.95|590.64|588.44|0
1644450600000|2022-02-09 23:50:00|592.04|589.84|591.1|588.9|592.04|589.84|590.17|587.97|0
1644450900000|2022-02-09 23:55:00|590.87|588.67|592.74|590.54|592.97|590.77|590.64|588.44|0
1644451200000|2022-02-10 00:00:00|592.97|590.77|592.61|590.41|593.43|591.23|591.1|588.9|0
1644451500000|2022-02-10 00:05:00|592.73|590.53|591.1|588.9|593.67|591.47|590.16|587.96|0
1644451800000|2022-02-10 00:10:00|591.56|589.36|589.69|587.49|591.79|589.59|589.46|587.26|0
1644452100000|2022-02-10 00:15:00|589.46|587.26|588.29|586.09|589.92|587.72|588.29|586.09|0
1644452400000|2022-02-10 00:20:00|588.4|586.2|590.5|588.3|590.5|588.3|588.29|586.09|0
1644452700000|2022-02-10 00:25:00|590.39|588.19|590.62|588.42|590.62|588.42|589.92|587.72|0
1644453000000|2022-02-10 00:30:00|590.73|588.53|589.91|587.71|591.55|589.35|589.68|587.48|0
1644453300000|2022-02-10 00:35:00|589.79|587.59|589.68|587.48|591.08|588.88|589.45|587.25|0
1644453600000|2022-02-10 00:40:00|589.91|587.71|589.44|587.24|590.38|588.18|589.21|587.01|0
1644453900000|2022-02-10 00:45:00|589.21|587.01|588.04|585.84|589.68|587.48|587.34|585.14|0
1644454200000|2022-02-10 00:50:00|587.81|585.61|586.4|584.2|588.04|585.84|586.4|584.2|0
1644454500000|2022-02-10 00:55:00|586.28|584.08|585.94|583.74|587.57|585.37|585.94|583.74|0
1644454800000|2022-02-10 01:00:00|586.05|583.85|585.47|583.27|586.4|584.2|584.54|582.34|0
1644455100000|2022-02-10 01:05:00|585.35|583.15|585.7|583.5|586.16|583.96|585|582.8|0
1644455400000|2022-02-10 01:10:00|585.58|583.38|585.23|583.03|585.93|583.73|584.06|581.86|0
1644455700000|2022-02-10 01:15:00|585|582.8|583.24|581.04|585.46|583.26|583.13|580.93|0
1644456000000|2022-02-10 01:20:00|583.13|580.93|584.4|582.2|584.99|582.79|583.13|580.93|0
1644456300000|2022-02-10 01:25:00|584.29|582.09|582.05|579.85|584.76|582.56|582.05|579.85|0
1644456600000|2022-02-10 01:30:00|581.81|579.61|579.95|577.75|581.81|579.61|578.32|576.12|0
1644456900000|2022-02-10 01:35:00|580.06|577.86|580.05|577.85|580.64|578.44|579.25|577.05|0
1644457200000|2022-02-10 01:40:00|580.29|578.09|580.64|578.44|581.34|579.14|580.29|578.09|0
1644457500000|2022-02-10 01:45:00|581.11|578.91|581.91|579.71|581.91|579.71|580.41|578.21|0
1644457800000|2022-02-10 01:50:00|582.04|579.84|580.63|578.43|582.5|580.3|580.63|578.43|0
1644458100000|2022-02-10 01:55:00|580.51|578.31|581.1|578.9|581.1|578.9|579.93|577.73|0
1644458400000|2022-02-10 02:00:00|580.86|578.66|579.46|577.26|581.33|579.13|579.23|577.03|0
1644458700000|2022-02-10 02:05:00|579.58|577.38|579.46|577.26|580.63|578.43|579.46|577.26|0
1644459000000|2022-02-10 02:10:00|579.69|577.49|579.92|577.72|580.62|578.42|579.23|577.03|0
1644459300000|2022-02-10 02:15:00|579.69|577.49|579.69|577.49|580.62|578.42|579.46|577.26|0
1644459600000|2022-02-10 02:20:00|579.46|577.26|579.22|577.02|579.69|577.49|579.22|577.02|0
1644459900000|2022-02-10 02:25:00|577.82|575.62|578.98|576.78|579.22|577.02|577.82|575.62|0
1644460200000|2022-02-10 02:30:00|579.22|577.02|578.75|576.55|579.22|577.02|578.75|576.55|0
1644460500000|2022-02-10 02:35:00|578.98|576.78|581.08|578.88|581.31|579.11|578.98|576.78|0
1644460800000|2022-02-10 02:40:00|580.84|578.64|580.37|578.17|581.08|578.88|580.25|578.05|0
1644461100000|2022-02-10 02:45:00|580.61|578.41|580.61|578.41|581.31|579.11|580.49|578.29|0
1644461400000|2022-02-10 02:50:00|580.84|578.64|579.9|577.7|580.84|578.64|579.67|577.47|0
1644461700000|2022-02-10 02:55:00|579.67|577.47|579.67|577.47|580.14|577.94|579.44|577.24|0
1644462000000|2022-02-10 03:00:00|579.43|577.23|579.2|577|579.9|577.7|578.5|576.3|0
1644462300000|2022-02-10 03:05:00|579.43|577.23|578.26|576.06|579.66|577.46|578.26|576.06|0
1644462600000|2022-02-10 03:10:00|578.5|576.3|579.19|576.99|579.19|576.99|578.26|576.06|0
1644462900000|2022-02-10 03:15:00|579.43|577.23|579.89|577.69|580.13|577.93|579.19|576.99|0
1644463200000|2022-02-10 03:20:00|579.77|577.57|580.59|578.39|580.59|578.39|579.66|577.46|0
1644463500000|2022-02-10 03:25:00|580.47|578.27|580.82|578.62|580.82|578.62|580.12|577.92|0
1644463800000|2022-02-10 03:30:00|581.05|578.85|581.75|579.55|581.98|579.78|580.12|577.92|0
1644464100000|2022-02-10 03:35:00|581.98|579.78|582.21|580.01|582.21|580.01|581.51|579.31|0
1644464400000|2022-02-10 03:40:00|582.09|579.89|581.28|579.08|582.21|580.01|581.28|579.08|0
1644464700000|2022-02-10 03:45:00|581.39|579.19|581.74|579.54|581.97|579.77|581.28|579.08|0
1644465000000|2022-02-10 03:50:00|581.62|579.42|581.15|578.95|581.74|579.54|580.45|578.25|0
1644465300000|2022-02-10 03:55:00|581.27|579.07|581.73|579.53|582.2|580|581.27|579.07|0
1644465600000|2022-02-10 04:00:00|581.61|579.41|581.5|579.3|582.2|580|581.27|579.07|0
1644465900000|2022-02-10 04:05:00|581.27|579.07|581.5|579.3|581.5|579.3|581.03|578.83|0
1644466200000|2022-02-10 04:10:00|581.37|579.17|581.49|579.29|582.2|580|581.37|579.17|0
1644466500000|2022-02-10 04:15:00|581.61|579.41|582.66|580.46|582.77|580.57|581.49|579.29|0
1644466800000|2022-02-10 04:20:00|582.77|580.57|582.89|580.69|583.12|580.92|582.19|579.99|0
1644467100000|2022-02-10 04:25:00|583.12|580.92|583.59|581.39|583.59|581.39|582.89|580.69|0
1644467400000|2022-02-10 04:30:00|583.46|581.26|583.58|581.38|583.59|581.39|583.12|580.92|0
1644467700000|2022-02-10 04:35:00|583.35|581.15|583.35|581.15|583.58|581.38|582.88|580.68|0
1644468000000|2022-02-10 04:40:00|583.46|581.26|583.34|581.14|583.46|581.26|582.88|580.68|0
1644468300000|2022-02-10 04:45:00|583.11|580.91|582.18|579.98|583.11|580.91|582.18|579.98|0
1644468600000|2022-02-10 04:50:00|582.41|580.21|582.87|580.67|582.87|580.67|582.41|580.21|0
1644468900000|2022-02-10 04:55:00|583.11|580.91|582.87|580.67|583.57|581.37|582.87|580.67|0
1644469200000|2022-02-10 05:00:00|582.64|580.44|583.71|581.51|583.71|581.51|582.4|580.2|0
1644469500000|2022-02-10 05:05:00|583.59|581.39|583.24|581.04|583.71|581.51|583.24|581.04|0
1644469800000|2022-02-10 05:10:00|583.47|581.27|583.7|581.5|583.94|581.74|583.47|581.27|0
1644470100000|2022-02-10 05:15:00|583.47|581.27|583.7|581.5|583.7|581.5|583.24|581.04|0
1644470400000|2022-02-10 05:20:00|583.81|581.61|583.7|581.5|583.93|581.73|583.35|581.15|0
1644470700000|2022-02-10 05:25:00|583.47|581.27|583|580.8|583.7|581.5|582.76|580.56|0
1644471000000|2022-02-10 05:30:00|583.23|581.03|582.53|580.33|583.7|581.5|582.53|580.33|0
1644471300000|2022-02-10 05:35:00|582.64|580.44|582.06|579.86|582.76|580.56|582.06|579.86|0
1644471600000|2022-02-10 05:40:00|581.83|579.63|582.29|580.09|582.52|580.32|581.01|578.81|0
1644471900000|2022-02-10 05:45:00|582.06|579.86|582.63|580.43|582.75|580.55|582.06|579.86|0
1644472200000|2022-02-10 05:50:00|582.75|580.55|581.82|579.62|582.75|580.55|581.82|579.62|0
1644472500000|2022-02-10 05:55:00|582.05|579.85|585.78|583.58|585.78|583.58|582.05|579.85|0
1644472800000|2022-02-10 06:00:00|586.48|584.28|587.64|585.44|587.64|585.44|585.78|583.58|0
1644473100000|2022-02-10 06:05:00|587.76|585.56|585.65|583.45|587.88|585.68|585.65|583.45|0
1644473400000|2022-02-10 06:10:00|585.77|583.57|588.11|585.91|588.11|585.91|585.54|583.34|0
1644473700000|2022-02-10 06:15:00|587.98|585.78|587.4|585.2|588.11|585.91|587.17|584.97|0
1644474000000|2022-02-10 06:20:00|587.28|585.08|589.03|586.83|589.03|586.83|587.17|584.97|0
1644474300000|2022-02-10 06:25:00|589.27|587.07|588.21|586.01|589.27|587.07|588.1|585.9|0
1644474600000|2022-02-10 06:30:00|588.33|586.13|588.56|586.36|589.03|586.83|588.1|585.9|0
1644474900000|2022-02-10 06:35:00|588.67|586.47|589.68|587.48|589.68|587.48|588.33|586.13|0
1644475200000|2022-02-10 06:40:00|589.79|587.59|589.91|587.71|590.38|588.18|588.98|586.78|0
1644475500000|2022-02-10 06:45:00|589.68|587.48|588.97|586.77|589.79|587.59|588.74|586.54|0
1644475800000|2022-02-10 06:50:00|588.85|586.65|587.57|585.37|589.21|587.01|587.57|585.37|0
1644476100000|2022-02-10 06:55:00|587.34|585.14|588.27|586.07|588.5|586.3|587.1|584.9|0
1644476400000|2022-02-10 07:00:00|587.8|585.6|586.17|583.97|587.8|585.6|585.47|583.27|0
1644476700000|2022-02-10 07:05:00|586.28|584.08|586.04|583.84|586.28|584.08|585|582.8|0
1644477000000|2022-02-10 07:10:00|586.16|583.96|586.51|584.31|587.09|584.89|585.81|583.61|0
1644477300000|2022-02-10 07:15:00|586.63|584.43|585.92|583.72|587.09|584.89|585.69|583.49|0
1644477600000|2022-02-10 07:20:00|586.16|583.96|586.73|584.53|586.73|584.53|585.8|583.6|0
1644477900000|2022-02-10 07:25:00|586.62|584.42|586.85|584.65|587.09|584.89|586.15|583.95|0
1644478200000|2022-02-10 07:30:00|587.09|584.89|587.55|585.35|588.02|585.82|585.92|583.72|0
1644478500000|2022-02-10 07:35:00|587.32|585.12|586.73|584.53|587.55|585.35|586.26|584.06|0
1644478800000|2022-02-10 07:40:00|586.85|584.65|587.08|584.88|587.08|584.88|586.02|583.82|0
1644479100000|2022-02-10 07:45:00|587.54|585.34|588.01|585.81|588.48|586.28|587.08|584.88|0
1644479400000|2022-02-10 07:50:00|587.89|585.69|588.94|586.74|589.64|587.44|587.77|585.57|0
1644479700000|2022-02-10 07:55:00|589.17|586.97|590.57|588.37|590.8|588.6|588.47|586.27|0
1644480000000|2022-02-10 08:00:00|590.68|588.48|590.1|587.9|593.14|590.94|589.17|586.97|0
1644480300000|2022-02-10 08:05:00|590.13|588.33|588.73|586.93|590.37|588.57|588.5|586.7|0
1644480600000|2022-02-10 08:10:00|589.2|587.4|592.7|590.9|593.17|591.37|588.84|587.04|0
1644480900000|2022-02-10 08:15:00|592.58|590.78|587.56|585.76|592.7|590.9|587.33|585.53|0
1644481200000|2022-02-10 08:20:00|587.44|585.64|588.26|586.46|589.19|587.39|584.53|582.73|0
1644481500000|2022-02-10 08:25:00|588.14|586.34|585.22|583.42|588.49|586.69|584.29|582.49|0
1644481800000|2022-02-10 08:30:00|585.1|583.3|584.4|582.6|586.85|585.05|584.29|582.49|0
1644482100000|2022-02-10 08:35:00|584.75|582.95|585.45|583.65|586.62|584.82|584.05|582.25|0
1644482400000|2022-02-10 08:40:00|585.33|583.53|581.72|579.92|586.15|584.35|580.32|578.52|0
1644482700000|2022-02-10 08:45:00|581.25|579.45|582.41|580.61|583.35|581.55|580.32|578.52|0
1644483000000|2022-02-10 08:50:00|582.18|580.38|581.71|579.91|582.88|581.08|581.25|579.45|0
1644483300000|2022-02-10 08:55:00|581.95|580.15|580.31|578.51|582.64|580.84|579.85|578.05|0
1644483600000|2022-02-10 09:00:00|580.19|578.39|581.62|579.82|582.23|580.43|578.45|576.65|0
1644483900000|2022-02-10 09:05:00|581.73|579.93|582.19|580.39|583.82|582.02|581.73|579.93|0
1644484200000|2022-02-10 09:10:00|582.42|580.62|583.35|581.55|584.28|582.48|581.84|580.04|0
1644484500000|2022-02-10 09:15:00|583.12|581.32|582.42|580.62|583.58|581.78|581.95|580.15|0
1644484800000|2022-02-10 09:20:00|582.65|580.85|581.72|579.92|583.11|581.31|581.25|579.45|0
1644485100000|2022-02-10 09:25:00|581.48|579.68|584.27|582.47|584.27|582.47|581.48|579.68|0
1644485400000|2022-02-10 09:30:00|584.5|582.7|584.03|582.23|585.08|583.28|583.8|582|0
1644485700000|2022-02-10 09:35:00|584.27|582.47|582.87|581.07|585.89|584.09|582.87|581.07|0
1644486000000|2022-02-10 09:40:00|582.64|580.84|583.33|581.53|583.57|581.77|582.41|580.61|0
1644486300000|2022-02-10 09:45:00|583.56|581.76|581.94|580.14|583.56|581.76|581.01|579.21|0
1644486600000|2022-02-10 09:50:00|581.7|579.9|583.09|581.29|583.79|581.99|581.7|579.9|0
1644486900000|2022-02-10 09:55:00|583.33|581.53|583.09|581.29|584.72|582.92|582.86|581.06|0
1644487200000|2022-02-10 10:00:00|583.2|581.4|581.69|579.89|584.02|582.22|580.77|578.97|0
1644487500000|2022-02-10 10:05:00|581.93|580.13|582.16|580.36|582.16|580.36|580.07|578.27|0
1644487800000|2022-02-10 10:10:00|582.39|580.59|583.08|581.28|583.43|581.63|581.69|579.89|0
1644488100000|2022-02-10 10:15:00|583.19|581.39|583.54|581.74|584.24|582.44|583.08|581.28|0
1644488400000|2022-02-10 10:20:00|583.42|581.62|582.26|580.46|583.54|581.74|582.15|580.35|0
1644488700000|2022-02-10 10:25:00|582.15|580.35|583.31|581.51|583.54|581.74|581.91|580.11|0
1644489000000|2022-02-10 10:30:00|583.42|581.62|583.07|581.27|584.47|582.67|583.07|581.27|0
1644489300000|2022-02-10 10:35:00|583.3|581.5|585.63|583.83|585.63|583.83|583.3|581.5|0
1644489600000|2022-02-10 10:40:00|585.39|583.59|585.39|583.59|585.86|584.06|584.46|582.66|0
1644489900000|2022-02-10 10:45:00|585.62|583.82|586.32|584.52|586.32|584.52|584.93|583.13|0
1644490200000|2022-02-10 10:50:00|586.78|584.98|586.66|584.86|587.36|585.56|586.66|584.86|0
1644490500000|2022-02-10 10:55:00|586.78|584.98|587.24|585.44|587.24|585.44|585.85|584.05|0
1644490800000|2022-02-10 11:00:00|587.48|585.68|587.47|585.67|588.29|586.49|587.01|585.21|0
1644491100000|2022-02-10 11:05:00|587.01|585.21|586.08|584.28|587.59|585.79|585.15|583.35|0
1644491400000|2022-02-10 11:10:00|586.19|584.39|587.47|585.67|588.05|586.25|586.19|584.39|0
1644491700000|2022-02-10 11:15:00|587.24|585.44|587.47|585.67|588.4|586.6|587|585.2|0
1644492000000|2022-02-10 11:20:00|587.58|585.78|587.7|585.9|588.4|586.6|587.46|585.66|0
1644492300000|2022-02-10 11:25:00|587.93|586.13|587.46|585.66|588.39|586.59|587.23|585.43|0
1644492600000|2022-02-10 11:30:00|587.34|585.54|587.23|585.43|587.57|585.77|586.53|584.73|0
1644492900000|2022-02-10 11:35:00|587.34|585.54|586.99|585.19|588.39|586.59|586.52|584.72|0
1644493200000|2022-02-10 11:40:00|586.87|585.07|586.06|584.26|587.22|585.42|585.82|584.02|0
1644493500000|2022-02-10 11:45:00|585.82|584.02|585.59|583.79|586.52|584.72|584.43|582.63|0
1644493800000|2022-02-10 11:50:00|585.82|584.02|585.12|583.32|585.82|584.02|583.73|581.93|0
1644494100000|2022-02-10 11:55:00|585|583.2|585.12|583.32|585.35|583.55|583.96|582.16|0
1644494400000|2022-02-10 12:00:00|584.88|583.08|586.74|584.94|587.09|585.29|584.88|583.08|0
1644494700000|2022-02-10 12:05:00|586.86|585.06|588.84|587.04|588.84|587.04|586.86|585.06|0
1644495000000|2022-02-10 12:10:00|588.6|586.8|590|588.2|590.46|588.66|588.37|586.57|0
1644495300000|2022-02-10 12:15:00|590.23|588.43|589.76|587.96|591.16|589.36|589.53|587.73|0
1644495600000|2022-02-10 12:20:00|591.16|589.36|591.16|589.36|591.63|589.83|590.69|588.89|0
1644495900000|2022-02-10 12:25:00|590.92|589.12|589.76|587.96|591.04|589.24|589.4|587.6|0
1644496200000|2022-02-10 12:30:00|589.99|588.19|589.75|587.95|590.22|588.42|588.82|587.02|0
1644496500000|2022-02-10 12:35:00|589.52|587.72|589.75|587.95|590.45|588.65|589.05|587.25|0
1644496800000|2022-02-10 12:40:00|589.52|587.72|589.05|587.25|589.75|587.95|588.82|587.02|0
1644497100000|2022-02-10 12:45:00|588.82|587.02|589.03|587.23|589.75|587.95|588.8|587|0
1644497400000|2022-02-10 12:50:00|589.14|587.34|589.73|587.93|590.66|588.86|589.03|587.23|0
1644497700000|2022-02-10 12:55:00|589.96|588.16|589.96|588.16|591.13|589.33|588.79|586.99|0
1644498000000|2022-02-10 13:00:00|590.66|588.86|592.29|590.49|592.52|590.72|589.49|587.69|0
1644498300000|2022-02-10 13:05:00|592.52|590.72|596.72|594.92|596.72|594.92|592.29|590.49|0
1644498600000|2022-02-10 13:10:00|596.49|594.69|592.98|591.18|596.49|594.69|592.75|590.95|0
1644498900000|2022-02-10 13:15:00|592.75|590.95|592.05|590.25|593.68|591.88|592.05|590.25|0
1644499200000|2022-02-10 13:20:00|591.81|590.01|590.64|588.84|592.28|590.48|589.25|587.45|0
1644499500000|2022-02-10 13:25:00|590.88|589.08|590.64|588.84|591.11|589.31|589.12|587.32|0
1644499800000|2022-02-10 13:30:00|590.88|589.08|558.66|556.86|590.88|589.08|552.91|551.11|0
1644500100000|2022-02-10 13:35:00|557.74|555.94|562.71|560.91|562.71|560.91|552.68|550.88|0
1644500400000|2022-02-10 13:40:00|563.4|561.6|557.87|556.07|564.52|562.72|556.5|554.7|0
1644500700000|2022-02-10 13:45:00|556.96|555.16|552.16|550.36|559.47|557.67|551.7|549.9|0
1644501000000|2022-02-10 13:50:00|552.38|550.58|553.98|552.18|556.72|554.92|551.12|549.32|0
1644501300000|2022-02-10 13:55:00|553.52|551.72|554.2|552.4|557.86|556.06|553.52|551.72|0
1644501600000|2022-02-10 14:00:00|553.75|551.95|540.31|538.51|553.98|552.18|539.4|537.6|0
1644501900000|2022-02-10 14:05:00|541.22|539.42|538.67|536.87|544.63|542.83|536.63|534.83|0
1644502200000|2022-02-10 14:10:00|538.9|537.1|536.3|534.5|540.95|539.15|533.7|531.9|0
1644502500000|2022-02-10 14:15:00|536.64|534.84|540.04|538.24|540.95|539.15|536.64|534.84|0
1644502800000|2022-02-10 14:20:00|539.81|538.01|539.35|537.55|540.72|538.92|536.86|535.06|0
1644503100000|2022-02-10 14:25:00|539.13|537.33|537.99|536.19|541.85|540.05|536.18|534.38|0
1644503400000|2022-02-10 14:30:00|538.22|536.42|546.62|544.82|549.13|547.33|537.99|536.19|0
1644503700000|2022-02-10 14:35:00|546.85|545.05|557.18|555.38|558.54|556.74|545.71|543.91|0
1644504000000|2022-02-10 14:40:00|557.86|556.06|561.75|559.95|564.96|563.16|557.86|556.06|0
1644504300000|2022-02-10 14:45:00|562.89|561.09|561.75|559.95|564.73|562.93|558.77|556.97|0
1644504600000|2022-02-10 14:50:00|562.2|560.4|572.25|570.45|574.79|572.99|561.29|559.49|0
1644504900000|2022-02-10 14:55:00|572.48|570.68|572.25|570.45|575.94|574.14|570.87|569.07|0
1644505200000|2022-02-10 15:00:00|572.94|571.14|584.26|582.46|584.26|582.46|571.32|569.52|0
1644505500000|2022-02-10 15:05:00|583.1|581.3|586.18|584.38|587.11|585.31|580.18|578.38|0
1644505800000|2022-02-10 15:10:00|586.87|585.07|581.3|579.5|588.27|586.47|580.38|578.58|0
1644506100000|2022-02-10 15:15:00|581.07|579.27|576.48|574.68|581.77|579.97|573.93|572.13|0
1644506400000|2022-02-10 15:20:00|576.71|574.91|576.7|574.9|579.49|577.69|573.23|571.43|0
1644506700000|2022-02-10 15:25:00|575.78|573.98|577.45|575.65|579.95|578.15|574.85|573.05|0
1644507000000|2022-02-10 15:30:00|578.39|576.59|579.04|577.24|582.77|580.97|575.82|574.02|0
1644507300000|2022-02-10 15:35:00|579.74|577.94|590.95|589.15|590.95|589.15|577.87|576.07|0
1644507600000|2022-02-10 15:40:00|591.18|589.38|590.84|589.04|593.89|592.09|588.03|586.23|0
1644507900000|2022-02-10 15:45:00|590.37|588.57|591.27|589.47|591.74|589.94|583.82|582.02|0
1644508200000|2022-02-10 15:50:00|590.8|589|576.35|574.55|591.04|589.24|574.96|573.16|0
1644508500000|2022-02-10 15:55:00|576.12|574.32|574.03|572.23|576.82|575.02|570.55|568.75|0
1644508800000|2022-02-10 16:00:00|573.8|572|576.85|575.05|579.13|577.33|568.23|566.43|0
1644509100000|2022-02-10 16:05:00|576.16|574.36|578.71|576.91|581.03|579.23|574.54|572.74|0
1644509400000|2022-02-10 16:10:00|578.94|577.14|570.16|568.36|578.94|577.14|569.93|568.13|0
1644509700000|2022-02-10 16:15:00|570.39|568.59|569.81|568.01|575.49|573.69|567.84|566.04|0
1644510000000|2022-02-10 16:20:00|570.16|568.36|572.22|570.42|572.68|570.88|566.67|564.87|0
1644510300000|2022-02-10 16:25:00|571.52|569.72|571.98|570.18|574.07|572.27|568.86|567.06|0
1644510600000|2022-02-10 16:30:00|571.52|569.72|564.11|562.31|571.52|569.72|563.47|561.67|0
1644510900000|2022-02-10 16:35:00|563.88|562.08|565.95|564.15|567.57|565.77|563.88|562.08|0
1644511200000|2022-02-10 16:40:00|565.72|563.92|573.57|571.77|573.57|571.77|565.49|563.69|0
1644511500000|2022-02-10 16:45:00|573.11|571.31|578.62|576.82|579.82|578.02|572.18|570.38|0
1644511800000|2022-02-10 16:50:00|578.38|576.58|577.68|575.88|580.01|578.21|577.1|575.3|0
1644512100000|2022-02-10 16:55:00|577.45|575.65|580.93|579.13|581.87|580.07|577.45|575.65|0
1644512400000|2022-02-10 17:00:00|581.4|579.6|576.09|574.29|581.4|579.6|574.93|573.13|0
1644512700000|2022-02-10 17:05:00|576.56|574.76|577.02|575.22|579.57|577.77|574.47|572.67|0
1644513000000|2022-02-10 17:10:00|576.79|574.99|578.41|576.61|579.57|577.77|576.78|574.98|0
1644513300000|2022-02-10 17:15:00|578.18|576.38|580.03|578.23|581.43|579.63|574.92|573.12|0
1644513600000|2022-02-10 17:20:00|579.57|577.77|580.73|578.93|582.82|581.02|579.34|577.54|0
1644513900000|2022-02-10 17:25:00|580.5|578.7|580.26|578.46|581.43|579.63|579.57|577.77|0
1644514200000|2022-02-10 17:30:00|580.49|578.69|574.68|572.88|583.75|581.95|573.99|572.19|0
1644514500000|2022-02-10 17:35:00|575.84|574.04|579.56|577.76|580.02|578.22|575.61|573.81|0
1644514800000|2022-02-10 17:40:00|579.33|577.53|578.16|576.36|580.72|578.92|576.77|574.97|0
1644515100000|2022-02-10 17:45:00|578.62|576.82|557.09|555.29|579.09|577.29|551.8|550|0
1644515400000|2022-02-10 17:50:00|556.86|555.06|557.32|555.52|559.62|557.82|549.04|547.24|0
1644515700000|2022-02-10 17:55:00|557.09|555.29|558.88|557.08|563.6|561.8|554.1|552.3|0
1644516000000|2022-02-10 18:00:00|557.74|555.94|561.46|559.66|561.93|560.13|553.88|552.08|0
1644516300000|2022-02-10 18:05:00|559.62|557.82|560.31|558.51|564|562.2|557.55|555.75|0
1644516600000|2022-02-10 18:10:00|561.46|559.66|558.23|556.43|562.61|560.81|556.4|554.6|0
1644516900000|2022-02-10 18:15:00|557.08|555.28|543.56|541.76|557.31|555.51|543.33|541.53|0
1644517200000|2022-02-10 18:20:00|543.78|541.98|549.22|547.42|549.45|547.65|542.76|540.96|0
1644517500000|2022-02-10 18:25:00|548.99|547.19|539.9|538.1|550.36|548.56|539.9|538.1|0
1644517800000|2022-02-10 18:30:00|539.68|537.88|536.19|534.39|543.08|541.28|535.12|533.32|0
1644518100000|2022-02-10 18:35:00|536.64|534.84|537.8|536|538.03|536.23|528.36|526.56|0
1644518400000|2022-02-10 18:40:00|537.58|535.78|542.09|540.29|542.43|540.63|536.68|534.88|0
1644518700000|2022-02-10 18:45:00|541.3|539.5|540.05|538.25|544.24|542.44|538.14|536.34|0
1644519000000|2022-02-10 18:50:00|541.07|539.27|539.26|537.46|542.43|540.63|537.69|535.89|0
1644519300000|2022-02-10 18:55:00|539.04|537.24|544.45|542.65|545.01|543.21|536.56|534.76|0
1644519600000|2022-02-10 19:00:00|546.04|544.24|537.45|535.65|547.62|545.82|537.45|535.65|0
1644519900000|2022-02-10 19:05:00|537.68|535.88|537|535.2|538.8|537|532.73|530.93|0
1644520200000|2022-02-10 19:10:00|538.12|536.32|532.27|530.47|538.35|536.55|530.92|529.12|0
1644520500000|2022-02-10 19:15:00|531.93|530.13|524.29|522.49|532.04|530.24|523.24|521.44|0
1644520800000|2022-02-10 19:20:00|524.74|522.94|531.19|529.39|531.19|529.39|523.84|522.04|0
1644521100000|2022-02-10 19:25:00|530.3|528.5|534.79|532.99|537.71|535.91|530.07|528.27|0
1644521400000|2022-02-10 19:30:00|534.44|532.64|535.46|533.66|538.39|536.59|532.87|531.07|0
1644521700000|2022-02-10 19:35:00|536.36|534.56|536.8|535|542.21|540.41|533.21|531.41|0
1644522000000|2022-02-10 19:40:00|537.14|535.34|535.67|533.87|543.11|541.31|535|533.2|0
1644522300000|2022-02-10 19:45:00|536.35|534.55|531.18|529.38|541.3|539.5|531.18|529.38|0
1644522600000|2022-02-10 19:50:00|532.52|530.72|525.9|524.1|534.1|532.3|524.45|522.65|0
1644522900000|2022-02-10 19:55:00|525.57|523.77|525.79|523.99|529.38|527.58|523.33|521.53|0
1644523200000|2022-02-10 20:00:00|526.68|524.88|527.13|525.33|528.7|526.9|520.42|518.62|0
1644523500000|2022-02-10 20:05:00|527.8|526|532.73|530.93|533.41|531.61|526.01|524.21|0
1644523800000|2022-02-10 20:10:00|532.96|531.16|533.18|531.38|536.78|534.98|530.94|529.14|0
1644524100000|2022-02-10 20:15:00|532.05|530.25|528.69|526.89|537.9|536.1|527.79|525.99|0
1644524400000|2022-02-10 20:20:00|528.91|527.11|529.8|528|532.05|530.25|523.76|521.96|0
1644524700000|2022-02-10 20:25:00|529.58|527.78|525.08|523.28|531.15|529.35|524.94|523.14|0
1644525000000|2022-02-10 20:30:00|524.4|522.6|514.77|512.97|524.4|522.6|514.54|512.74|0
1644525300000|2022-02-10 20:35:00|514.99|513.19|518.6|516.8|521.5|519.7|513.73|511.93|0
1644525600000|2022-02-10 20:40:00|519.27|517.47|513.24|511.44|520.83|519.03|511.02|509.22|0
1644525900000|2022-02-10 20:45:00|512.58|510.78|507.91|506.11|513.24|511.44|503.7|501.9|0
1644526200000|2022-02-10 20:50:00|507.24|505.44|512.79|510.99|517.8|516|503.25|501.45|0
1644526500000|2022-02-10 20:55:00|513.68|511.88|519.11|517.31|526.86|525.06|513.46|511.66|0
1644526800000|2022-02-10 21:00:00|520.34|518.54|517.65|515.85|521.01|519.21|515.86|514.06|0
1644527100000|2022-02-10 21:05:00|518.1|516.3|518.71|516.91|521.23|519.43|517.14|515.34|0
1644527400000|2022-02-10 21:10:00|518.26|516.46|515.57|513.77|518.48|516.68|513.33|511.53|0
1644527700000|2022-02-10 21:15:00|515.2|513|512.07|509.87|515.32|513.12|511.51|509.31|0
1644528000000|2022-02-10 21:20:00|511.96|509.76|509.72|507.52|511.96|509.76|508.83|506.63|0
1644528300000|2022-02-10 21:25:00|509.27|507.07|512.95|510.75|513.29|511.09|509.05|506.85|0
1644528600000|2022-02-10 21:30:00|513.52|511.32|513.29|511.09|515.31|513.11|512.17|509.97|0
1644528900000|2022-02-10 21:35:00|513.51|511.31|514.18|511.98|515.18|512.98|512.84|510.64|0
1644529200000|2022-02-10 21:40:00|514.4|512.2|512.16|509.96|514.85|512.65|511.94|509.74|0
1644529500000|2022-02-10 21:45:00|512.61|510.41|514.62|512.42|514.84|512.64|511.27|509.07|0
1644529800000|2022-02-10 21:50:00|514.73|512.53|516.18|513.98|516.41|514.21|513.72|511.52|0
1644530100000|2022-02-10 21:55:00|516.41|514.21|517.86|515.66|518.2|516|515.96|513.76|0
1644530400000|2022-02-10 22:00:00|517.81|515.61|517.51|515.31|517.95|515.75|516.57|514.37|0
1644530700000|2022-02-10 22:05:00|517.58|515.38|517.45|515.25|517.58|515.38|517.38|515.18|0
1644531000000|2022-02-10 22:10:00|517.35|515.15|517.28|515.08|517.35|515.15|517.21|515.01|0
1644531300000|2022-02-10 22:15:00|517.31|515.11|516.81|514.61|517.38|515.18|516.78|514.58|0
1644531600000|2022-02-10 22:20:00|516.98|514.78|516.78|514.58|516.98|514.78|516.72|514.52|0
1644531900000|2022-02-10 22:25:00|516.84|514.64|516.78|514.58|516.84|514.64|516.62|514.42|0
1644532200000|2022-02-10 22:30:00|516.74|514.54|516.64|514.44|516.87|514.67|516.15|513.95|0
1644532500000|2022-02-10 22:35:00|516.67|514.47|517.11|514.91|517.33|515.13|516.67|514.47|0
1644532800000|2022-02-10 22:40:00|517.24|515.04|516.98|514.78|517.24|515.04|516.89|514.69|0
1644533100000|2022-02-10 22:45:00|516.94|514.74|517|514.8|517|514.8|516.65|514.45|0
1644533400000|2022-02-10 22:50:00|517.04|514.84|517.04|514.84|517.26|515.06|517.04|514.84|0
1644533700000|2022-02-10 22:55:00|517.07|514.87|516.51|514.31|517.45|515.25|516.51|514.31|0
1644534000000|2022-02-10 23:00:00|517.23|515.03|515.91|513.71|518.83|516.63|513.67|511.47|0
1644534300000|2022-02-10 23:05:00|516.13|513.93|514.67|512.47|518.15|515.95|514.56|512.36|0
1644534600000|2022-02-10 23:10:00|515.12|512.92|517.92|515.72|518.25|516.05|515.01|512.81|0
1644534900000|2022-02-10 23:15:00|518.14|515.94|520.16|517.96|520.61|518.41|517.47|515.27|0
1644535200000|2022-02-10 23:20:00|520.38|518.18|517.91|515.71|520.38|518.18|517.69|515.49|0
1644535500000|2022-02-10 23:25:00|517.69|515.49|514.1|511.9|518.47|516.27|513.43|511.23|0
1644535800000|2022-02-10 23:30:00|513.87|511.67|511.41|509.21|514.54|512.34|510.52|508.32|0
1644536100000|2022-02-10 23:35:00|511.52|509.32|511.74|509.54|512.41|510.21|509.4|507.2|0
1644536400000|2022-02-10 23:40:00|511.4|509.2|510.73|508.53|511.74|509.54|509.17|506.97|0
1644536700000|2022-02-10 23:45:00|510.95|508.75|512.07|509.87|512.29|510.09|510.28|508.08|0
1644537000000|2022-02-10 23:50:00|511.95|509.75|510.38|508.18|512.74|510.54|510.28|508.08|0
1644537300000|2022-02-10 23:55:00|510.5|508.3|508.71|506.51|510.5|508.3|507.59|505.39|0
1644537600000|2022-02-11 00:00:00|509.04|506.84|505.69|503.49|509.6|507.4|505.69|503.49|0
1644537900000|2022-02-11 00:05:00|505.58|503.38|508.7|506.5|508.7|506.5|505.24|503.04|0
1644538200000|2022-02-11 00:10:00|508.92|506.72|506.35|504.15|508.92|506.72|506.24|504.04|0
1644538500000|2022-02-11 00:15:00|506.47|504.27|504.01|501.81|506.69|504.49|503.34|501.14|0
1644538800000|2022-02-11 00:20:00|504.12|501.92|499.78|497.58|504.68|502.48|499.11|496.91|0
1644539100000|2022-02-11 00:25:00|500.45|498.25|500.33|498.13|501.34|499.14|499.78|497.58|0
1644539400000|2022-02-11 00:30:00|500|497.8|502.22|500.02|502.44|500.24|500|497.8|0
1644539700000|2022-02-11 00:35:00|502.44|500.24|502.21|500.01|503.11|500.91|501.77|499.57|0
1644540000000|2022-02-11 00:40:00|501.99|499.79|501.1|498.9|503.55|501.35|501.1|498.9|0
1644540300000|2022-02-11 00:45:00|501.32|499.12|503.54|501.34|503.76|501.56|500.87|498.67|0
1644540600000|2022-02-11 00:50:00|503.76|501.56|501.31|499.11|503.99|501.79|501.31|499.11|0
1644540900000|2022-02-11 00:55:00|501.54|499.34|504.31|502.11|504.43|502.23|501.09|498.89|0
1644541200000|2022-02-11 01:00:00|503.98|501.78|503.64|501.44|504.2|502|501.75|499.55|0
1644541500000|2022-02-11 01:05:00|503.41|501.21|499.97|497.77|503.41|501.21|499.97|497.77|0
1644541800000|2022-02-11 01:10:00|500.07|497.87|500.41|498.21|500.86|498.66|498.19|495.99|0
1644542100000|2022-02-11 01:15:00|500.63|498.43|506.19|503.99|507.53|505.33|500.63|498.43|0
1644542400000|2022-02-11 01:20:00|506.42|504.22|505.63|503.43|507.53|505.33|505.52|503.32|0
1644542700000|2022-02-11 01:25:00|505.74|503.54|507.21|505.01|507.77|505.57|505.16|502.96|0
1644543000000|2022-02-11 01:30:00|507.1|504.9|509.54|507.34|509.55|507.35|505.77|503.57|0
1644543300000|2022-02-11 01:35:00|509.77|507.57|509.99|507.79|510.43|508.23|509.1|506.9|0
1644543600000|2022-02-11 01:40:00|510.21|508.01|510.31|508.11|511.99|509.79|510.2|508|0
1644543900000|2022-02-11 01:45:00|510.2|508|508.2|506|510.2|508|508.2|506|0
1644544200000|2022-02-11 01:50:00|508.08|505.88|509.64|507.44|510.42|508.22|507.97|505.77|0
1644544500000|2022-02-11 01:55:00|510.2|508|507.74|505.54|510.2|508|506.85|504.65|0
1644544800000|2022-02-11 02:00:00|507.52|505.32|506.07|503.87|508.41|506.21|506.07|503.87|0
1644545100000|2022-02-11 02:05:00|505.96|503.76|505.73|503.53|506.73|504.53|505.51|503.31|0
1644545400000|2022-02-11 02:10:00|505.62|503.42|503.29|501.09|505.96|503.76|501.96|499.76|0
1644545700000|2022-02-11 02:15:00|503.07|500.87|502.17|499.97|505.06|502.86|501.95|499.75|0
1644546000000|2022-02-11 02:20:00|501.95|499.75|500.5|498.3|503.5|501.3|500.5|498.3|0
1644546300000|2022-02-11 02:25:00|500.62|498.42|503.28|501.08|503.5|501.3|500.62|498.42|0
1644546600000|2022-02-11 02:30:00|503.5|501.3|502.38|500.18|503.5|501.3|501.05|498.85|0
1644546900000|2022-02-11 02:35:00|502.16|499.96|503.05|500.85|503.49|501.29|501.72|499.52|0
1644547200000|2022-02-11 02:40:00|502.82|500.62|503.71|501.51|503.93|501.73|502.16|499.96|0
1644547500000|2022-02-11 02:45:00|503.49|501.29|504.48|502.28|504.59|502.39|503.04|500.84|0
1644547800000|2022-02-11 02:50:00|504.37|502.17|504.41|502.21|505.18|502.98|503.41|501.21|0
1644548100000|2022-02-11 02:55:00|504.19|501.99|507.51|505.31|508.07|505.87|503.52|501.32|0
1644548400000|2022-02-11 03:00:00|507.62|505.42|504.18|501.98|507.96|505.76|503.96|501.76|0
1644548700000|2022-02-11 03:05:00|504.29|502.09|502.62|500.42|504.4|502.2|501.52|499.32|0
1644549000000|2022-02-11 03:10:00|502.84|500.64|501.95|499.75|503.07|500.87|501.07|498.87|0
1644549300000|2022-02-11 03:15:00|502.17|499.97|502.61|500.41|503.06|500.86|501.95|499.75|0
1644549600000|2022-02-11 03:20:00|502.5|500.3|502.61|500.41|505.05|502.85|502.5|500.3|0
1644549900000|2022-02-11 03:25:00|502.72|500.52|504.16|501.96|504.16|501.96|501.94|499.74|0
1644550200000|2022-02-11 03:30:00|504.04|501.84|501.82|499.62|504.16|501.96|501.72|499.52|0
1644550500000|2022-02-11 03:35:00|501.94|499.74|500.16|497.96|501.94|499.74|499.06|496.86|0
1644550800000|2022-02-11 03:40:00|500.27|498.07|500.38|498.18|500.6|498.4|499.94|497.74|0
1644551100000|2022-02-11 03:45:00|500.48|498.28|502.37|500.17|502.81|500.61|499.93|497.73|0
1644551400000|2022-02-11 03:50:00|502.59|500.39|503.47|501.27|505.25|503.05|502.59|500.39|0
1644551700000|2022-02-11 03:55:00|503.69|501.49|504.8|502.6|504.8|502.6|503.03|500.83|0
1644552000000|2022-02-11 04:00:00|505.02|502.82|503.24|501.04|505.24|503.04|503.02|500.82|0
1644552300000|2022-02-11 04:05:00|503.02|500.82|502.13|499.93|503.46|501.26|502.02|499.82|0
1644552600000|2022-02-11 04:10:00|501.91|499.71|501.9|499.7|502.35|500.15|501.24|499.04|0
1644552900000|2022-02-11 04:15:00|501.68|499.48|500.79|498.59|501.68|499.48|500.35|498.15|0
1644553200000|2022-02-11 04:20:00|501.01|498.81|500.12|497.92|501.01|498.81|499.9|497.7|0
1644553500000|2022-02-11 04:25:00|500.23|498.03|499.68|497.48|500.79|498.59|499.68|497.48|0
1644553800000|2022-02-11 04:30:00|499.56|497.36|498.4|496.2|501.5|499.3|496.85|494.65|0
1644554100000|2022-02-11 04:35:00|498.28|496.08|495.52|493.32|498.61|496.41|495.52|493.32|0
1644554400000|2022-02-11 04:40:00|495.41|493.21|492.1|489.9|496.18|493.98|491.11|488.91|0
1644554700000|2022-02-11 04:45:00|492.21|490.01|491.32|489.12|493.31|491.11|490.88|488.68|0
1644555000000|2022-02-11 04:50:00|491.1|488.9|492.42|490.22|493.08|490.88|490.66|488.46|0
1644555300000|2022-02-11 04:55:00|492.09|489.89|493.08|490.88|493.96|491.76|492.09|489.89|0
1644555600000|2022-02-11 05:00:00|492.64|490.44|491.31|489.11|493.4|491.2|489.77|487.57|0
1644555900000|2022-02-11 05:05:00|491.53|489.33|493.51|491.31|493.73|491.53|491.53|489.33|0
1644556200000|2022-02-11 05:10:00|493.4|491.2|493.29|491.09|493.95|491.75|491.52|489.32|0
1644556500000|2022-02-11 05:15:00|493.07|490.87|492.07|489.87|493.17|490.97|491.52|489.32|0
1644556800000|2022-02-11 05:20:00|491.74|489.54|490.16|487.96|491.84|489.64|489.32|487.12|0
1644557100000|2022-02-11 05:25:00|490.26|488.06|489.16|486.96|490.59|488.39|488.5|486.3|0
1644557400000|2022-02-11 05:30:00|489.06|486.86|487.08|484.88|490.25|488.05|486.86|484.66|0
1644557700000|2022-02-11 05:35:00|486.86|484.66|487.73|485.53|487.73|485.53|484.89|482.69|0
1644558000000|2022-02-11 05:40:00|487.84|485.64|487.39|485.19|489.27|487.07|486.41|484.21|0
1644558300000|2022-02-11 05:45:00|487.73|485.53|484.88|482.68|487.73|485.53|484.88|482.68|0
1644558600000|2022-02-11 05:50:00|485.1|482.9|484.44|482.24|485.1|482.9|484.22|482.02|0
1644558900000|2022-02-11 05:55:00|484.22|482.02|487.6|485.4|487.93|485.73|484.22|482.02|0
1644559200000|2022-02-11 06:00:00|487.5|485.3|487.81|485.61|487.93|485.73|485.74|483.54|0
1644559500000|2022-02-11 06:05:00|487.93|485.73|490.78|488.58|490.78|488.58|486.83|484.63|0
1644559800000|2022-02-11 06:10:00|490.34|488.14|490.33|488.13|491.65|489.45|489.56|487.36|0
1644560100000|2022-02-11 06:15:00|490.55|488.35|489.29|487.09|490.88|488.68|487.76|485.56|0
1644560400000|2022-02-11 06:20:00|489.73|487.53|488.85|486.65|489.73|487.53|488.2|486|0
1644560700000|2022-02-11 06:25:00|488.74|486.54|490.6|488.4|490.71|488.51|488.08|485.88|0
1644561000000|2022-02-11 06:30:00|490.38|488.18|488.41|486.21|490.82|488.62|488.41|486.21|0
1644561300000|2022-02-11 06:35:00|488.29|486.09|488.07|485.87|488.84|486.64|486.87|484.67|0
1644561600000|2022-02-11 06:40:00|487.96|485.76|489.82|487.62|489.93|487.73|485.12|482.92|0
1644561900000|2022-02-11 06:45:00|489.71|487.51|490.69|488.49|491.46|489.26|489.49|487.29|0
1644562200000|2022-02-11 06:50:00|490.58|488.38|492.77|490.57|492.99|490.79|490.36|488.16|0
1644562500000|2022-02-11 06:55:00|492.99|490.79|494.53|492.33|494.97|492.77|492.99|490.79|0
1644562800000|2022-02-11 07:00:00|494.19|491.99|497.05|494.85|498.26|496.06|494.09|491.89|0
1644563100000|2022-02-11 07:05:00|497.27|495.07|501.34|499.14|501.79|499.59|497.16|494.96|0
1644563400000|2022-02-11 07:10:00|501.45|499.25|503.33|501.13|503.99|501.79|500.24|498.04|0
1644563700000|2022-02-11 07:15:00|503.21|501.01|498.91|496.71|504.65|502.45|498.91|496.71|0
1644564000000|2022-02-11 07:20:00|499.13|496.93|500.89|498.69|500.89|498.69|496.71|494.51|0
1644564300000|2022-02-11 07:25:00|501.22|499.02|499.34|497.14|501.33|499.13|499.12|496.92|0
1644564600000|2022-02-11 07:30:00|499.56|497.36|499.34|497.14|502.21|500.01|498.9|496.7|0
1644564900000|2022-02-11 07:35:00|498.9|496.7|503.31|501.11|503.53|501.33|498.68|496.48|0
1644565200000|2022-02-11 07:40:00|503.08|500.88|501.54|499.34|503.97|501.77|500.87|498.67|0
1644565500000|2022-02-11 07:45:00|501.53|499.33|501.75|499.55|503.3|501.1|500.65|498.45|0
1644565800000|2022-02-11 07:50:00|501.64|499.44|501.97|499.77|503.52|501.32|501.64|499.44|0
1644566100000|2022-02-11 07:55:00|502.07|499.87|502.63|500.43|503.51|501.31|501.96|499.76|0
1644566400000|2022-02-11 08:00:00|503.51|501.31|505.72|503.52|506.38|504.18|499.76|497.56|0
1644566700000|2022-02-11 08:05:00|504.96|503.16|511.15|509.35|511.15|509.35|504.96|503.16|0
1644567000000|2022-02-11 08:10:00|511.37|509.57|511.59|509.79|514.27|512.47|510.48|508.68|0
1644567300000|2022-02-11 08:15:00|511.81|510.01|510.92|509.12|513.37|511.57|508.8|507|0
1644567600000|2022-02-11 08:20:00|510.14|508.34|507.36|505.56|510.8|509|506.03|504.23|0
1644567900000|2022-02-11 08:25:00|507.46|505.66|507.58|505.78|507.91|506.11|505.36|503.56|0
1644568200000|2022-02-11 08:30:00|508.24|506.44|506.24|504.44|511.13|509.33|506.02|504.22|0
1644568500000|2022-02-11 08:35:00|506.02|504.22|498.04|496.24|507.01|505.21|498.04|496.24|0
1644568800000|2022-02-11 08:40:00|498.26|496.46|500.71|498.91|502.68|500.88|497.6|495.8|0
1644569100000|2022-02-11 08:45:00|500.26|498.46|502.3|500.5|504.29|502.49|499.82|498.02|0
1644569400000|2022-02-11 08:50:00|502.96|501.16|502.3|500.5|505.17|503.37|501.85|500.05|0
1644569700000|2022-02-11 08:55:00|502.18|500.38|498.65|496.85|504.61|502.81|498.21|496.41|0
1644570000000|2022-02-11 09:00:00|498.54|496.74|501.85|500.05|502.62|500.82|498.32|496.52|0
1644570300000|2022-02-11 09:05:00|502.07|500.27|504.93|503.13|505.04|503.24|499.52|497.72|0
1644570600000|2022-02-11 09:10:00|505.15|503.35|505.15|503.35|505.37|503.57|502.06|500.26|0
1644570900000|2022-02-11 09:15:00|504.71|502.91|506.05|504.25|507.61|505.81|504.28|502.48|0
1644571200000|2022-02-11 09:20:00|505.83|504.03|502.39|500.59|505.94|504.14|502.39|500.59|0
1644571500000|2022-02-11 09:25:00|502.95|501.15|502.94|501.14|503.72|501.92|501.61|499.81|0
1644571800000|2022-02-11 09:30:00|502.72|500.92|498.07|496.27|502.72|500.92|498.07|496.27|0
1644572100000|2022-02-11 09:35:00|498.29|496.49|498.51|496.71|498.73|496.93|495.87|494.07|0
1644572400000|2022-02-11 09:40:00|498.29|496.49|497.73|495.93|498.29|496.49|495.2|493.4|0
1644572700000|2022-02-11 09:45:00|497.84|496.04|497.4|495.6|499.83|498.03|497.18|495.38|0
1644573000000|2022-02-11 09:50:00|497.84|496.04|496.73|494.93|498.5|496.7|494.75|492.95|0
1644573300000|2022-02-11 09:55:00|497.62|495.82|498.38|496.58|498.94|497.14|496.95|495.15|0
1644573600000|2022-02-11 10:00:00|498.49|496.69|500.92|499.12|501.14|499.34|497.83|496.03|0
1644573900000|2022-02-11 10:05:00|500.58|498.78|500.03|498.23|501.14|499.34|499.15|497.35|0
1644574200000|2022-02-11 10:10:00|500.25|498.45|498.48|496.68|500.92|499.12|498.48|496.68|0
1644574500000|2022-02-11 10:15:00|498.92|497.12|499.14|497.34|500.91|499.11|498.92|497.12|0
1644574800000|2022-02-11 10:20:00|499.36|497.56|500.79|498.99|501.35|499.55|499.36|497.56|0
1644575100000|2022-02-11 10:25:00|500.68|498.88|500.79|498.99|501.13|499.33|499.24|497.44|0
1644575400000|2022-02-11 10:30:00|500.9|499.1|500.9|499.1|501.34|499.54|499.13|497.33|0
1644575700000|2022-02-11 10:35:00|501.12|499.32|501.11|499.31|501.34|499.54|500.23|498.43|0
1644576000000|2022-02-11 10:40:00|501.33|499.53|501.55|499.75|503.77|501.97|500.67|498.87|0
1644576300000|2022-02-11 10:45:00|501.88|500.08|501.33|499.53|503.54|501.74|500.44|498.64|0
1644576600000|2022-02-11 10:50:00|501.65|499.85|503.54|501.74|503.98|502.18|501.65|499.85|0
1644576900000|2022-02-11 10:55:00|503.76|501.96|504.2|502.4|505.53|503.73|503.31|501.51|0
1644577200000|2022-02-11 11:00:00|504.42|502.62|501.09|499.29|504.42|502.62|500.87|499.07|0
1644577500000|2022-02-11 11:05:00|501.31|499.51|499.54|497.74|502.42|500.62|499.43|497.63|0
1644577800000|2022-02-11 11:10:00|499.76|497.96|499.98|498.18|501.53|499.73|498.88|497.08|0
1644578100000|2022-02-11 11:15:00|500.42|498.62|498.99|497.19|502.63|500.83|498.11|496.31|0
1644578400000|2022-02-11 11:20:00|498.77|496.97|498.99|497.19|499.87|498.07|498.1|496.3|0
1644578700000|2022-02-11 11:25:00|499.09|497.29|499.75|497.95|500.09|498.29|495.67|493.87|0
1644579000000|2022-02-11 11:30:00|499.65|497.85|498.09|496.29|500.09|498.29|497.98|496.18|0
1644579300000|2022-02-11 11:35:00|497.87|496.07|500.19|498.39|500.97|499.17|497.43|495.63|0
1644579600000|2022-02-11 11:40:00|500.08|498.28|498.97|497.17|502.08|500.28|498.97|497.17|0
1644579900000|2022-02-11 11:45:00|498.53|496.73|497.64|495.84|499.52|497.72|497.64|495.84|0
1644580200000|2022-02-11 11:50:00|498.52|496.72|498.45|496.65|499.68|497.88|497.24|495.44|0
1644580500000|2022-02-11 11:55:00|498.35|496.55|499.67|497.87|499.89|498.09|498.13|496.33|0
1644580800000|2022-02-11 12:00:00|500.11|498.31|500.55|498.75|502.99|501.19|499.67|497.87|0
1644581100000|2022-02-11 12:05:00|500.77|498.97|504.76|502.96|505.87|504.07|500.11|498.31|0
1644581400000|2022-02-11 12:10:00|504.09|502.29|510.31|508.51|510.76|508.96|504.09|502.29|0
1644581700000|2022-02-11 12:15:00|510.76|508.96|509.86|508.06|512.09|510.29|508.97|507.17|0
1644582000000|2022-02-11 12:20:00|510.08|508.28|511.42|509.62|513.08|511.28|510.08|508.28|0
1644582300000|2022-02-11 12:25:00|511.3|509.5|518.21|516.41|518.78|516.98|511.3|509.5|0
1644582600000|2022-02-11 12:30:00|517.66|515.86|516.65|514.85|520.71|518.91|516.65|514.85|0
1644582900000|2022-02-11 12:35:00|516.42|514.62|516.08|514.28|517.32|515.52|515.53|513.73|0
1644583200000|2022-02-11 12:40:00|515.97|514.17|512.62|510.82|517.09|515.29|512.39|510.59|0
1644583500000|2022-02-11 12:45:00|512.84|511.04|511.94|510.14|512.84|511.04|510.83|509.03|0
1644583800000|2022-02-11 12:50:00|512.17|510.37|510.82|509.02|512.17|510.37|510.15|508.35|0
1644584100000|2022-02-11 12:55:00|510.6|508.8|512.45|510.65|513.34|511.54|510.38|508.58|0
1644584400000|2022-02-11 13:00:00|512.23|510.43|511.3|509.5|512.68|510.88|509.33|507.53|0
1644584700000|2022-02-11 13:05:00|511.52|509.72|513.75|511.95|515.54|513.74|511.08|509.28|0
1644585000000|2022-02-11 13:10:00|513.53|511.73|517.77|515.97|517.77|515.97|513.53|511.73|0
1644585300000|2022-02-11 13:15:00|517.65|515.85|520.23|518.43|520.68|518.88|516.43|514.63|0
1644585600000|2022-02-11 13:20:00|519.89|518.09|520.45|518.65|522.47|520.67|519.33|517.53|0
1644585900000|2022-02-11 13:25:00|520.22|518.42|519.1|517.3|520.45|518.65|518.21|516.41|0
1644586200000|2022-02-11 13:30:00|518.88|517.08|520.83|519.03|521.06|519.26|518.88|517.08|0
1644586500000|2022-02-11 13:35:00|521.06|519.26|521.95|520.15|522.4|520.6|521.06|519.26|0
1644586800000|2022-02-11 13:40:00|521.73|519.93|523.73|521.93|527.12|525.32|521.73|519.93|0
1644587100000|2022-02-11 13:45:00|523.5|521.7|526.65|524.85|526.65|524.85|522.38|520.58|0
1644587400000|2022-02-11 13:50:00|526.43|524.63|527.1|525.3|528.23|526.43|524.85|523.05|0
1644587700000|2022-02-11 13:55:00|526.87|525.07|525.07|523.27|527.1|525.3|524.84|523.04|0
1644588000000|2022-02-11 14:00:00|524.84|523.04|528.22|526.42|528.22|526.42|524.84|523.04|0
1644588300000|2022-02-11 14:05:00|527.09|525.29|522.81|521.01|527.09|525.29|522.81|521.01|0
1644588600000|2022-02-11 14:10:00|522.92|521.12|521.45|519.65|524.16|522.36|520.78|518.98|0
1644588900000|2022-02-11 14:15:00|521.68|519.88|520.55|518.75|522.01|520.21|520.33|518.53|0
1644589200000|2022-02-11 14:20:00|520.33|518.53|518.75|516.95|521|519.2|517.63|515.83|0
1644589500000|2022-02-11 14:25:00|518.98|517.18|520.99|519.19|521|519.2|518.98|517.18|0
1644589800000|2022-02-11 14:30:00|521.22|519.42|520.77|518.97|528.88|527.08|520.77|518.97|0
1644590100000|2022-02-11 14:35:00|519.19|517.39|520.99|519.19|525.26|523.46|516.05|514.25|0
1644590400000|2022-02-11 14:40:00|521.54|519.74|521.68|519.88|523.7|521.9|517.84|516.04|0
1644590700000|2022-02-11 14:45:00|521.9|520.1|535.88|534.08|539.73|537.93|521.9|520.1|0
1644591000000|2022-02-11 14:50:00|536.1|534.3|533.16|531.36|538.82|537.02|531.58|529.78|0
1644591300000|2022-02-11 14:55:00|533.04|531.24|519.08|517.28|534.52|532.72|516.28|514.48|0
1644591600000|2022-02-11 15:00:00|519.2|517.4|526.16|524.36|527.74|525.94|518.97|517.17|0
1644591900000|2022-02-11 15:05:00|526.5|524.7|527.28|525.48|533.38|531.58|524.59|522.79|0
1644592200000|2022-02-11 15:10:00|526.83|525.03|518.06|516.26|528.18|526.38|513.14|511.34|0
1644592500000|2022-02-11 15:15:00|517.84|516.04|518.06|516.26|519.19|517.39|511.35|509.55|0
1644592800000|2022-02-11 15:20:00|518.39|516.59|523.9|522.1|525.02|523.22|518.17|516.37|0
1644593100000|2022-02-11 15:25:00|523.45|521.65|524.76|522.96|527.95|526.15|522.2|520.4|0
1644593400000|2022-02-11 15:30:00|525.65|523.85|522.45|520.65|531.67|529.87|520.65|518.85|0
1644593700000|2022-02-11 15:35:00|522.67|520.87|528.28|526.48|529.19|527.39|518.19|516.39|0
1644594000000|2022-02-11 15:40:00|528.62|526.82|526.26|524.46|530.54|528.74|525.81|524.01|0
1644594300000|2022-02-11 15:45:00|526.71|524.91|522.89|521.09|529.4|527.6|522.66|520.86|0
1644594600000|2022-02-11 15:50:00|523.33|521.53|520.64|518.84|525.58|523.78|517.06|515.26|0
1644594900000|2022-02-11 15:55:00|519.97|518.17|518.17|516.37|522.09|520.29|515.26|513.46|0
1644595200000|2022-02-11 16:00:00|517.05|515.25|527.59|525.79|527.82|526.02|516.38|514.58|0
1644595500000|2022-02-11 16:05:00|527.14|525.34|513.47|511.67|527.14|525.34|513.47|511.67|0
1644595800000|2022-02-11 16:10:00|514.59|512.79|513.47|511.67|515.93|514.13|511.68|509.88|0
1644596100000|2022-02-11 16:15:00|512.57|510.77|511.01|509.21|513.91|512.11|507.45|505.65|0
1644596400000|2022-02-11 16:20:00|511.9|510.1|515.24|513.44|515.92|514.12|511.68|509.88|0
1644596700000|2022-02-11 16:25:00|515.02|513.22|510.78|508.98|515.69|513.89|508.33|506.53|0
1644597000000|2022-02-11 16:30:00|510.11|508.31|505.87|504.07|514.12|512.32|505.87|504.07|0
1644597300000|2022-02-11 16:35:00|506.1|504.3|502.31|500.51|508.1|506.3|500.32|498.52|0
1644597600000|2022-02-11 16:40:00|501.3|499.5|501.29|499.49|503.78|501.98|499.08|497.28|0
1644597900000|2022-02-11 16:45:00|501.51|499.71|505.05|503.25|507.27|505.47|500.18|498.38|0
1644598200000|2022-02-11 16:50:00|505.5|503.7|504.61|502.81|507.49|505.69|501.06|499.26|0
1644598500000|2022-02-11 16:55:00|504.83|503.03|508.82|507.02|511.49|509.69|504.83|503.03|0
1644598800000|2022-02-11 17:00:00|508.15|506.35|509.93|508.13|511.27|509.47|505.27|503.47|0
1644599100000|2022-02-11 17:05:00|509.71|507.91|508.59|506.79|509.93|508.13|506.15|504.35|0
1644599400000|2022-02-11 17:10:00|508.81|507.01|511.92|510.12|515.05|513.25|507.92|506.12|0
1644599700000|2022-02-11 17:15:00|512.37|510.57|505.47|503.67|512.37|510.57|503.92|502.12|0
1644600000000|2022-02-11 17:20:00|505.69|503.89|504.58|502.78|506.14|504.34|502.81|501.01|0
1644600300000|2022-02-11 17:25:00|504.14|502.34|508.35|506.55|509.69|507.89|503.47|501.67|0
1644600600000|2022-02-11 17:30:00|508.57|506.77|509.46|507.66|511.79|509.99|507.02|505.22|0
1644600900000|2022-02-11 17:35:00|509.91|508.11|508.12|506.32|511.46|509.66|506.35|504.55|0
1644601200000|2022-02-11 17:40:00|508.79|506.99|505.67|503.87|509.68|507.88|505.23|503.43|0
1644601500000|2022-02-11 17:45:00|505.9|504.1|502.57|500.77|505.9|504.1|501.46|499.66|0
1644601800000|2022-02-11 17:50:00|502.79|500.99|495.93|494.13|503.01|501.21|495.26|493.46|0
1644602100000|2022-02-11 17:55:00|496.15|494.35|497.89|496.09|498.57|496.77|495.93|494.13|0
1644602400000|2022-02-11 18:00:00|497.67|495.87|496.78|494.98|500.32|498.52|495.9|494.1|0
1644602700000|2022-02-11 18:05:00|497.22|495.42|505.41|503.61|506.74|504.94|496.12|494.32|0
1644603000000|2022-02-11 18:10:00|505.63|503.83|500.31|498.51|505.63|503.83|499.43|497.63|0
1644603300000|2022-02-11 18:15:00|500.53|498.73|500.97|499.17|500.97|499.17|495.67|493.87|0
1644603600000|2022-02-11 18:20:00|500.75|498.95|498.22|496.42|501.19|499.39|497.33|495.53|0
1644603900000|2022-02-11 18:25:00|498.44|496.64|488.94|487.14|498.44|496.64|488.72|486.92|0
1644604200000|2022-02-11 18:30:00|488.5|486.7|482.53|480.73|488.94|487.14|480.75|478.95|0
1644604500000|2022-02-11 18:35:00|482.43|480.63|466.05|464.25|482.43|480.63|466.05|464.25|0
1644604800000|2022-02-11 18:40:00|465.73|463.93|464.32|462.52|472|470.2|461.42|459.62|0
1644605100000|2022-02-11 18:45:00|463.36|461.56|462.95|460.43|464.78|462.44|450.13|447.79|0
1644605400000|2022-02-11 18:50:00|464.12|461.6|469.36|466.84|471.66|469.14|457.21|454.69|0
1644605700000|2022-02-11 18:55:00|468.71|466.19|459.36|457.2|468.71|466.19|459.36|457.2|0
1644606000000|2022-02-11 19:00:00|458.09|455.93|459.71|457.55|466.18|464.02|450.86|448.7|0
1644606300000|2022-02-11 19:05:00|461.61|459.45|460.13|457.97|468.19|466.03|452.54|450.38|0
1644606600000|2022-02-11 19:10:00|460.34|458.18|465.42|463.26|466.91|464.75|456.63|454.47|0
1644606900000|2022-02-11 19:15:00|466.37|464.21|474.45|472.11|478.85|476.69|465.21|463.05|0
1644607200000|2022-02-11 19:20:00|472.31|469.97|467.62|465.28|477.44|475.1|467.2|464.86|0
1644607500000|2022-02-11 19:25:00|466.56|464.22|458.04|455.7|467.84|465.5|456.36|454.02|0
1644607800000|2022-02-11 19:30:00|457.62|455.28|470.69|468.35|474.08|471.74|456.15|453.81|0
1644608100000|2022-02-11 19:35:00|471.21|468.87|465.61|463.45|471.42|469.08|463.83|461.67|0
1644608400000|2022-02-11 19:40:00|465.4|463.24|458.5|456.7|467.92|465.76|458.3|456.5|0
1644608700000|2022-02-11 19:45:00|458.92|457.12|453.9|452.1|461.02|459.22|452.03|450.23|0
1644609000000|2022-02-11 19:50:00|453.59|451.79|453.18|450.66|453.59|451.79|444.89|442.37|0
1644609300000|2022-02-11 19:55:00|453.8|451.28|459.39|456.87|460.22|457.7|453.8|451.28|0
1644609600000|2022-02-11 20:00:00|458.45|455.93|471.51|468.99|474.45|471.93|457.93|455.41|0
1644609900000|2022-02-11 20:05:00|470.88|468.36|458.59|456.07|473.08|470.56|457.75|455.23|0
1644610200000|2022-02-11 20:10:00|458.8|456.28|457.32|454.8|460.89|458.37|454.19|451.67|0
1644610500000|2022-02-11 20:15:00|456.9|454.38|452.12|449.96|465.73|463.21|451.29|449.13|0
1644610800000|2022-02-11 20:20:00|452.75|450.59|451.28|449.12|456.51|454.35|448.99|446.83|0
1644611100000|2022-02-11 20:25:00|451.9|449.74|459.22|457.06|459.43|457.27|450.65|448.49|0
1644611400000|2022-02-11 20:30:00|458.17|456.01|457.54|455.38|459.43|457.27|447.94|445.78|0
1644611700000|2022-02-11 20:35:00|457.33|455.17|449.22|447.06|458.06|455.9|448.5|446.34|0
1644612000000|2022-02-11 20:40:00|449.75|447.59|447.87|445.71|450.89|448.73|439.35|437.19|0
1644612300000|2022-02-11 20:45:00|448.28|446.12|460.63|458.47|461.9|459.74|447.66|445.5|0
1644612600000|2022-02-11 20:50:00|459.99|457.83|452.84|450.68|460.63|458.47|451.15|448.99|0
1644612900000|2022-02-11 20:55:00|453.26|451.1|447.97|445.81|465.18|463.02|447.55|445.39|0
1644613200000|2022-02-11 21:00:00|447.34|445.18|449.15|446.99|450.08|447.92|443.13|440.97|0
1644613500000|2022-02-11 21:05:00|448.73|446.57|448.79|446.63|450.54|448.38|446.19|444.03|0
1644613800000|2022-02-11 21:10:00|449|446.84|451.53|449.37|451.96|449.8|448.58|446.42|0
1644825900000|2022-02-14 08:05:00|448.37|446.57|453.76|451.96|455.46|453.66|446.16|444.36|0
1644826200000|2022-02-14 08:10:00|453.44|451.64|446.93|444.41|453.48|451.64|443.87|441.35|0
1644826500000|2022-02-14 08:15:00|446.82|444.3|444.02|441.5|446.82|444.3|440.96|438.44|0
1644826800000|2022-02-14 08:20:00|443.91|441.39|434.84|432.32|443.91|441.39|434.84|432.32|0
1644827100000|2022-02-14 08:25:00|434.94|432.42|425.71|422.83|434.94|432.42|425.71|422.83|0
1644827400000|2022-02-14 08:30:00|425.29|422.41|424.26|421.38|429.83|426.95|422.82|419.94|0
1644827700000|2022-02-14 08:35:00|423.95|421.07|425.17|422.29|431.69|428.81|423.23|420.35|0
1644828000000|2022-02-14 08:40:00|424.45|421.57|433.12|430.24|433.63|430.75|424.45|421.57|0
1644828300000|2022-02-14 08:45:00|433.53|430.65|428.41|425.53|434.86|431.98|428.31|425.43|0
1644828600000|2022-02-14 08:50:00|428.51|425.63|424.13|421.25|432.39|429.51|423.72|420.84|0
1644828900000|2022-02-14 08:55:00|424.33|421.45|423.79|420.91|428.09|425.21|419.26|416.38|0
1644829200000|2022-02-14 09:00:00|423.49|420.61|418.11|415.23|424.5|421.62|415.7|412.82|0
1644829500000|2022-02-14 09:05:00|418.22|415.34|421.75|418.87|422.47|419.59|415.19|412.31|0
1644829800000|2022-02-14 09:10:00|421.86|418.98|417.4|414.52|422.67|419.79|414.37|411.49|0
1644830100000|2022-02-14 09:15:00|418.2|415.32|424.78|421.9|426.72|423.84|417.8|414.92|0
1644830400000|2022-02-14 09:20:00|424.69|421.81|428.34|425.46|430.39|427.51|424.38|421.5|0
1644830700000|2022-02-14 09:25:00|428.65|425.77|425.19|422.31|431|428.12|424.78|421.9|0
1644831000000|2022-02-14 09:30:00|425.09|422.21|424.06|421.18|428.36|425.48|422.02|419.14|0
1644831300000|2022-02-14 09:35:00|423.65|420.77|421|418.12|425.9|423.02|419.58|416.7|0
1644831600000|2022-02-14 09:40:00|420.39|417.51|417.74|414.86|421.4|418.52|417.74|414.86|0
1644831900000|2022-02-14 09:45:00|417.54|414.66|418.24|415.36|421.8|418.92|417.43|414.55|0
1644832200000|2022-02-14 09:50:00|418.75|415.87|418.13|415.25|419.86|416.98|415.6|412.72|0
1644832500000|2022-02-14 09:55:00|418.74|415.86|416.53|413.65|418.84|415.96|414.94|412.06|0
1644832800000|2022-02-14 10:00:00|416.74|413.86|416.02|413.14|417.14|414.26|408.86|405.98|0
1644833100000|2022-02-14 10:05:00|415.92|413.04|421.6|418.72|421.69|418.81|415.21|412.33|0
1644833400000|2022-02-14 10:10:00|421.19|418.31|421.64|418.76|421.64|418.76|419.36|416.48|0
1644833700000|2022-02-14 10:15:00|421.84|418.96|419.08|416.2|422.66|419.78|416.95|414.07|0
1644834000000|2022-02-14 10:20:00|419.28|416.4|422.64|419.76|423.26|420.38|417.76|414.88|0
1644834300000|2022-02-14 10:25:00|422.85|419.97|422.12|419.24|424.89|422.01|419.27|416.39|0
1644834600000|2022-02-14 10:30:00|421.92|419.04|419.43|416.55|422.64|419.76|418.19|415.31|0
1644834900000|2022-02-14 10:35:00|419.94|417.06|424.22|421.34|425.14|422.26|418.61|415.73|0
1644835200000|2022-02-14 10:40:00|424.12|421.24|421.25|418.37|425.34|422.46|420.64|417.76|0
1644835500000|2022-02-14 10:45:00|421.15|418.27|429.34|426.46|429.75|426.87|421.15|418.27|0
1644835800000|2022-02-14 10:50:00|429.75|426.87|424.38|421.5|431.19|428.31|424.38|421.5|0
1644836100000|2022-02-14 10:55:00|424.48|421.6|423.25|420.37|425.61|422.73|422.43|419.55|0
1644836400000|2022-02-14 11:00:00|422.93|420.05|420.16|417.28|423.34|420.46|418.73|415.85|0
1644836700000|2022-02-14 11:05:00|420.26|417.38|419.54|416.66|420.26|417.38|418.21|415.33|0
1644837000000|2022-02-14 11:10:00|419.95|417.07|419.13|416.25|422.62|419.74|417.49|414.61|0
1644837300000|2022-02-14 11:15:00|419.02|416.14|420.96|418.08|421.79|418.91|418.71|415.83|0
1644837600000|2022-02-14 11:20:00|420.76|417.88|421.37|418.49|423.11|420.23|419.22|416.34|0
1644837900000|2022-02-14 11:25:00|421.26|418.38|423.72|420.84|425.88|423|419.62|416.74|0
1644838200000|2022-02-14 11:30:00|423.62|420.74|422.38|419.5|425.26|422.38|420.33|417.45|0
1644838500000|2022-02-14 11:35:00|422.58|419.7|425.55|422.67|426.48|423.6|420.94|418.06|0
1644838800000|2022-02-14 11:40:00|425.14|422.26|426.06|423.18|426.27|423.39|424.22|421.34|0
1644839100000|2022-02-14 11:45:00|425.95|423.07|424.82|421.94|425.95|423.07|422.77|419.89|0
1644839400000|2022-02-14 11:50:00|424.2|421.32|427.9|425.02|428.11|425.23|423.79|420.91|0
1644839700000|2022-02-14 11:55:00|428|425.12|425.22|422.34|428.72|425.84|424.81|421.93|0
1644840000000|2022-02-14 12:00:00|425.11|422.23|421.52|418.64|426.66|423.78|420.29|417.41|0
1644840300000|2022-02-14 12:05:00|421.72|418.84|420.79|417.91|423.77|420.89|419.27|416.39|0
1644840600000|2022-02-14 12:10:00|420.9|418.02|418.44|415.56|421.31|418.43|417.01|414.13|0
1644840900000|2022-02-14 12:15:00|418.23|415.35|419.04|416.16|420.27|417.39|417.62|414.74|0
1644841200000|2022-02-14 12:20:00|418.73|415.85|421.49|418.61|422.52|419.64|417.61|414.73|0
1644841500000|2022-02-14 12:25:00|421.9|419.02|424.36|421.48|424.36|421.48|419.65|416.77|0
1644841800000|2022-02-14 12:30:00|424.56|421.68|423.74|420.86|427.65|424.77|423.54|420.66|0
1644842100000|2022-02-14 12:35:00|423.94|421.06|439.64|436.76|439.64|436.76|422.91|420.03|0
1644842400000|2022-02-14 12:40:00|440.36|437.48|444.7|441.82|450.59|447.71|439.01|436.13|0
1644842700000|2022-02-14 12:45:00|444.91|442.03|448.14|445.26|457.55|454.67|444.45|441.57|0
1644843000000|2022-02-14 12:50:00|447.72|444.84|445.81|442.93|450.9|448.02|443.29|440.41|0
1644843300000|2022-02-14 12:55:00|446.02|443.14|447.91|445.03|452.35|449.47|446.02|443.14|0
1644843600000|2022-02-14 13:00:00|448.12|445.24|451.07|448.19|455.1|452.22|448.12|445.24|0
1644843900000|2022-02-14 13:05:00|450.86|447.98|454.92|452.4|454.92|452.4|450.05|447.53|0
1644844200000|2022-02-14 13:10:00|454.49|451.97|445.6|443.08|454.49|451.97|445.39|442.87|0
1644844500000|2022-02-14 13:15:00|446.02|443.5|447.28|444.76|448.13|445.61|445.18|442.66|0
1644844800000|2022-02-14 13:20:00|447.07|444.55|452.03|449.51|452.36|449.84|446.02|443.5|0
1644845100000|2022-02-14 13:25:00|451.51|448.99|453.2|450.68|453.41|450.89|450.23|447.71|0
1644845400000|2022-02-14 13:30:00|453.41|450.89|444.52|442|453.41|450.89|444.52|442|0
1644845700000|2022-02-14 13:35:00|444.42|441.9|446.63|444.11|447.68|445.16|442.42|439.9|0
1644846000000|2022-02-14 13:40:00|446.42|443.9|436.95|434.43|447.05|444.53|436.74|434.22|0
1644846300000|2022-02-14 13:45:00|436.74|434.22|433.6|431.08|439.78|437.26|433.6|431.08|0
1644846600000|2022-02-14 13:50:00|433.81|431.29|442.61|440.09|442.82|440.3|433.81|431.29|0
1644846900000|2022-02-14 13:55:00|442.82|440.3|439.24|436.72|446.61|444.09|439.24|436.72|0
1644847200000|2022-02-14 14:00:00|438.61|436.09|442.6|440.08|442.81|440.29|436.61|434.09|0
1644847500000|2022-02-14 14:05:00|442.17|439.65|443.32|440.8|444.7|442.18|441.85|439.33|0
1644847800000|2022-02-14 14:10:00|443.64|441.12|449.76|447.24|450.18|447.66|443.22|440.7|0
1644848100000|2022-02-14 14:15:00|449.55|447.03|447.74|445.22|450.39|447.87|446.58|444.06|0
1644848400000|2022-02-14 14:20:00|447.85|445.33|446.58|444.06|448.58|446.06|445.52|443|0
1644848700000|2022-02-14 14:25:00|445.31|442.79|442.99|440.47|445.73|443.21|442.57|440.05|0
1644849000000|2022-02-14 14:30:00|443.2|440.68|444.03|441.51|452.07|449.55|436.89|434.37|0
1644849300000|2022-02-14 14:35:00|444.88|442.36|443.71|441.19|448.98|446.46|442.03|439.51|0
1644849600000|2022-02-14 14:40:00|443.6|441.08|444.55|442.03|453.21|450.69|443.07|440.55|0
1644849900000|2022-02-14 14:45:00|444.34|441.82|446.86|444.34|447.91|445.39|435.52|433|0
1644850200000|2022-02-14 14:50:00|445.59|443.07|451.45|448.93|452.83|450.31|443.61|441.09|0
1644850500000|2022-02-14 14:55:00|451.77|449.25|442.12|439.6|451.88|449.36|440.86|438.34|0
1644850800000|2022-02-14 15:00:00|443.28|440.76|429.08|426.56|443.28|440.76|427.47|424.95|0
1644851100000|2022-02-14 15:05:00|430.75|428.23|433.87|431.35|433.87|431.35|428.04|425.52|0
1644851400000|2022-02-14 15:10:00|433.04|430.52|438.68|436.16|446.47|443.95|433.04|430.52|0
1644851700000|2022-02-14 15:15:00|438.26|435.74|432.19|429.67|439.73|437.21|424.5|421.98|0
1644852000000|2022-02-14 15:20:00|432.61|430.09|436.14|433.62|438.04|435.52|426.08|423.56|0
1644852300000|2022-02-14 15:25:00|435.61|433.09|432.77|430.25|436.77|434.25|427.95|425.43|0
1644852600000|2022-02-14 15:30:00|432.56|430.04|426.29|423.77|436.35|433.83|420.65|418.13|0
1644852900000|2022-02-14 15:35:00|425.04|422.52|424.41|421.89|426.39|423.87|421.09|418.57|0
1644853200000|2022-02-14 15:40:00|425.04|422.52|428.88|426.36|431.5|428.98|423.58|421.06|0
1644853500000|2022-02-14 15:45:00|428.37|425.85|432.75|430.23|434.43|431.91|427.11|424.59|0
1644853800000|2022-02-14 15:50:00|432.54|430.02|428.06|425.72|434.74|432.22|425.35|423.01|0
1644854100000|2022-02-14 15:55:00|428.47|426.13|424.01|421.67|432.45|430.11|423.05|420.71|0
1644854400000|2022-02-14 16:00:00|423.9|421.56|430.26|427.92|431.52|429.18|422.65|420.31|0
1644854700000|2022-02-14 16:05:00|429.84|427.5|426.39|424.05|430.78|428.44|424.42|422.08|0
1644855000000|2022-02-14 16:10:00|426.91|424.57|423.37|421.03|428.68|426.34|422.74|420.4|0
1644855300000|2022-02-14 16:15:00|423.78|421.44|435.9|433.56|436.54|434.2|422.84|420.5|0
1644855600000|2022-02-14 16:20:00|435.69|433.35|437.16|434.82|438.42|436.08|433.17|430.83|0
1644855900000|2022-02-14 16:25:00|437.58|435.24|441.17|438.83|443.48|441.14|435.69|433.35|0
1644856200000|2022-02-14 16:30:00|441.38|439.04|441.61|439.27|442.88|440.54|435.91|433.57|0
1644856500000|2022-02-14 16:35:00|441.82|439.48|438.01|435.67|443.93|441.59|435.49|433.15|0
1644856800000|2022-02-14 16:40:00|438.22|435.88|440.12|437.78|442.97|440.63|437.59|435.25|0
1644857100000|2022-02-14 16:45:00|441.27|438.93|445.82|443.48|446.03|443.69|440.54|438.2|0
1644857400000|2022-02-14 16:50:00|446.03|443.69|438.21|435.87|446.67|444.33|437.47|435.13|0
1644857700000|2022-02-14 16:55:00|438.73|436.39|443.27|440.93|443.9|441.56|437.57|435.23|0
1644858000000|2022-02-14 17:00:00|443.48|441.14|442.84|440.5|446.76|444.42|440.31|437.97|0
1644858300000|2022-02-14 17:05:00|442.94|440.6|439.24|436.9|443.47|441.13|438.4|436.06|0
1644858600000|2022-02-14 17:10:00|439.77|437.43|441.56|439.22|442.83|440.49|439.03|436.69|0
1644858900000|2022-02-14 17:15:00|442.41|440.07|441.98|439.64|444.94|442.6|440.5|438.16|0
1644859200000|2022-02-14 17:20:00|441.77|439.43|443.87|441.53|445.15|442.81|441.34|439|0
1644859500000|2022-02-14 17:25:00|444.3|441.96|449.84|447.5|450.48|448.14|443.24|440.9|0
1644859800000|2022-02-14 17:30:00|450.05|447.71|450.57|448.23|454.52|452.18|449.09|446.75|0
1644860100000|2022-02-14 17:35:00|450.68|448.34|447.52|445.18|451.11|448.77|445.61|443.27|0
1644860400000|2022-02-14 17:40:00|447.31|444.97|451.13|448.79|452.84|450.5|447.31|444.97|0
1644860700000|2022-02-14 17:45:00|450.71|448.37|453.68|451.34|453.9|451.56|449|446.66|0
1644861000000|2022-02-14 17:50:00|453.26|450.92|453.68|451.34|454.32|451.98|450.7|448.36|0
1644861300000|2022-02-14 17:55:00|453.46|451.12|449.2|446.86|453.46|451.12|447.6|445.26|0
1644861600000|2022-02-14 18:00:00|449.41|447.07|450.26|447.92|451|448.66|446.65|444.31|0
1644861900000|2022-02-14 18:05:00|450.68|448.34|451.05|449.25|455.16|452.82|450.47|448.13|0
1644862200000|2022-02-14 18:10:00|451.15|449.35|448.7|446.9|452.43|450.63|448.28|446.48|0
1644862500000|2022-02-14 18:15:00|448.91|447.11|449.55|447.75|450.18|448.38|447.63|445.83|0
1644862800000|2022-02-14 18:20:00|450.29|448.49|440.89|439.09|450.29|448.49|439.79|437.99|0
1644863100000|2022-02-14 18:25:00|440.68|438.88|441.3|439.5|442.57|440.77|440.14|438.34|0
1644863400000|2022-02-14 18:30:00|441.51|439.71|437.29|435.49|441.94|440.14|432.88|431.08|0
1644863700000|2022-02-14 18:35:00|437.5|435.7|437.71|435.91|440.03|438.23|435.4|433.6|0
1644864000000|2022-02-14 18:40:00|437.5|435.7|436.02|434.22|438.13|436.33|433.08|431.28|0
1644864300000|2022-02-14 18:45:00|435.81|434.01|428.88|427.08|437.07|435.27|427.42|425.62|0
1644864600000|2022-02-14 18:50:00|429.09|427.29|415.44|413.64|429.3|427.5|414.52|412.72|0
1644864900000|2022-02-14 18:55:00|416.16|414.36|412.77|410.97|420.9|419.1|411.96|410.16|0
1644865200000|2022-02-14 19:00:00|412.88|411.08|411.13|409.33|416.98|415.18|410.42|408.62|0
1644865500000|2022-02-14 19:05:00|410.92|409.12|409.08|407.28|413.58|411.78|405.41|403.61|0
1644865800000|2022-02-14 19:10:00|409.49|407.69|414.46|412.12|415.69|413.35|406.84|405.04|0
1644866100000|2022-02-14 19:15:00|413.23|410.89|412.4|410.06|414.25|411.91|408.93|406.59|0
1644866400000|2022-02-14 19:20:00|413.02|410.68|411.99|409.65|416.91|414.57|411.37|409.03|0
1644866700000|2022-02-14 19:25:00|411.78|409.44|424.32|421.98|432.42|430.08|408.31|405.97|0
1644867000000|2022-02-14 19:30:00|424.12|421.78|426.7|424.36|428.05|425.71|415.87|413.53|0
1644867300000|2022-02-14 19:35:00|426.6|424.26|425.97|423.63|429.29|426.95|421.63|419.29|0
1644867600000|2022-02-14 19:40:00|425.35|423.01|423.89|421.55|430.95|428.61|422.24|419.9|0
1644867900000|2022-02-14 19:45:00|423.48|421.14|422.44|420.1|427.41|425.07|419.14|416.8|0
1644868200000|2022-02-14 19:50:00|421.2|418.86|427.08|424.74|434.68|432.34|421.2|418.86|0
1644868500000|2022-02-14 19:55:00|428.02|425.68|426.36|424.02|430.51|428.17|424.29|421.95|0
1644868800000|2022-02-14 20:00:00|426.05|423.71|424.58|422.24|428.34|426|422.92|420.58|0
1644869100000|2022-02-14 20:05:00|424.17|421.83|425.83|423.49|427.71|425.37|416.07|413.73|0
1644869400000|2022-02-14 20:10:00|424.79|422.45|430.63|428.29|431.68|429.34|420.42|418.08|0
1644869700000|2022-02-14 20:15:00|430.42|428.08|423.73|421.39|431.26|428.92|422.49|420.15|0
1644870000000|2022-02-14 20:20:00|423.94|421.6|432.71|430.37|437.33|434.99|419.78|417.44|0
1644870300000|2022-02-14 20:25:00|432.5|430.16|429.35|427.01|434.39|432.05|427.69|425.35|0
1644870600000|2022-02-14 20:30:00|429.56|427.22|439.85|437.51|440.91|438.57|428.1|425.76|0
1644870900000|2022-02-14 20:35:00|440.06|437.72|435.92|433.58|441.28|438.94|434.35|432.01|0
1644871200000|2022-02-14 20:40:00|437.08|434.74|438.34|436|438.34|436|431.82|429.48|0
1644871500000|2022-02-14 20:45:00|438.77|436.43|438.14|435.8|442.06|439.72|428.03|425.69|0
1644871800000|2022-02-14 20:50:00|438.24|435.9|434.76|432.42|438.24|435.9|428.86|426.52|0
1644872100000|2022-02-14 20:55:00|434.55|432.21|432.24|429.9|439.19|436.85|431.19|428.85|0
1644872400000|2022-02-14 21:00:00|432.87|430.53|435.6|433.26|436.24|433.9|432.24|429.9|0
1644872700000|2022-02-14 21:05:00|435.81|433.47|433.64|431.84|437.08|434.74|433.43|431.63|0
1644873000000|2022-02-14 21:10:00|434.06|432.26|434.9|433.1|435.11|433.31|432.8|431|0
1644873300000|2022-02-14 21:15:00|436.36|434.16|435.09|432.89|436.78|434.58|435.09|432.89|0
1644873600000|2022-02-14 21:20:00|435.19|432.99|435.4|433.2|435.72|433.52|434.67|432.47|0
1644873900000|2022-02-14 21:25:00|435.82|433.62|435.93|433.73|436.14|433.94|435.3|433.1|0
1644874200000|2022-02-14 21:30:00|436.03|433.83|436.44|434.24|436.77|434.57|435.29|433.09|0
1644874500000|2022-02-14 21:35:00|436.34|434.14|435.49|433.29|436.55|434.35|435.49|433.29|0
1644874800000|2022-02-14 21:40:00|435.38|433.18|433.8|431.6|435.7|433.5|433.38|431.18|0
1644875100000|2022-02-14 21:45:00|434.11|431.91|432.74|430.54|434.85|432.65|432.74|430.54|0
1644875400000|2022-02-14 21:50:00|432.63|430.43|433.16|430.96|433.58|431.38|432.53|430.33|0
1644875700000|2022-02-14 21:55:00|432.95|430.75|433.25|431.05|433.58|431.38|432.53|430.33|0
1644876000000|2022-02-14 22:00:00|433.47|431.27|434.32|432.12|434.44|432.24|433.47|431.27|0
1644876300000|2022-02-14 22:05:00|434.38|432.18|433.88|431.68|434.66|432.46|433.59|431.39|0
1644876600000|2022-02-14 22:10:00|433.52|431.32|433.7|431.5|434.06|431.86|433.52|431.32|0
1644876900000|2022-02-14 22:15:00|433.67|431.47|434.18|431.98|434.37|432.17|433.67|431.47|0
1644877200000|2022-02-14 22:20:00|434.06|431.86|434.18|431.98|434.27|432.07|434.03|431.83|0
1644877500000|2022-02-14 22:25:00|434.14|431.94|434.2|432|434.2|432|433.74|431.54|0
1644877800000|2022-02-14 22:30:00|434.23|432.03|434.13|431.93|434.23|432.03|434.13|431.93|0
1644878100000|2022-02-14 22:35:00|434.1|431.9|434.1|431.9|434.1|431.9|434.1|431.9|0
1644878400000|2022-02-14 22:40:00|434.07|431.87|434.12|431.92|434.16|431.96|433.94|431.74|0
1644878700000|2022-02-14 22:45:00|434.09|431.89|434.06|431.86|434.09|431.89|434.02|431.82|0
1644879000000|2022-02-14 22:50:00|434.05|431.85|434.08|431.88|434.09|431.89|434.05|431.85|0
1644879300000|2022-02-14 22:55:00|434.14|431.94|434.08|431.88|434.23|432.03|433.95|431.75|0
1644879600000|2022-02-14 23:00:00|433.61|431.41|435.61|433.41|435.82|433.62|433.61|431.41|0
1644879900000|2022-02-14 23:05:00|435.82|433.62|438.35|436.15|438.56|436.36|435.71|433.51|0
1644880200000|2022-02-14 23:10:00|438.56|436.36|438.76|436.56|439.19|436.99|438.13|435.93|0
1644880500000|2022-02-14 23:15:00|438.97|436.77|438.33|436.13|438.97|436.77|437.91|435.71|0
1644880800000|2022-02-14 23:20:00|438.55|436.35|439.6|437.4|439.7|437.5|438.33|436.13|0
1644881100000|2022-02-14 23:25:00|439.39|437.19|438.96|436.76|439.39|437.19|438.33|436.13|0
1644881400000|2022-02-14 23:30:00|439.17|436.97|439.37|437.17|440.65|438.45|438.96|436.76|0
1644881700000|2022-02-14 23:35:00|439.16|436.96|440.11|437.91|440.22|438.02|438.74|436.54|0
1644882000000|2022-02-14 23:40:00|440.22|438.02|439.89|437.69|440.43|438.23|439.58|437.38|0
1644882300000|2022-02-14 23:45:00|439.79|437.59|439.36|437.16|439.89|437.69|439.36|437.16|0
1644882600000|2022-02-14 23:50:00|439.46|437.26|440.2|438|440.62|438.42|439.36|437.16|0
1644882900000|2022-02-14 23:55:00|440.3|438.1|440.62|438.42|440.62|438.42|439.56|437.36|0
1644883200000|2022-02-15 00:00:00|441.04|438.84|439.13|436.93|442.1|439.9|438.71|436.51|0
1644883500000|2022-02-15 00:05:00|438.92|436.72|441.88|439.68|441.88|439.68|438.81|436.61|0
1644883800000|2022-02-15 00:10:00|441.77|439.57|438.37|436.17|441.88|439.68|438.27|436.07|0
1644884100000|2022-02-15 00:15:00|438.69|436.49|434.78|432.58|438.69|436.49|434.05|431.85|0
1644884400000|2022-02-15 00:20:00|434.47|432.27|432.99|430.79|435.1|432.9|432.04|429.84|0
1644884700000|2022-02-15 00:25:00|432.78|430.58|433.19|430.99|434.04|431.84|432.35|430.15|0
1644885000000|2022-02-15 00:30:00|433.4|431.2|429.82|427.62|433.4|431.2|429.4|427.2|0
1644885300000|2022-02-15 00:35:00|429.5|427.3|430.34|428.14|430.87|428.67|429.19|426.99|0
1644885600000|2022-02-15 00:40:00|430.23|428.03|430.44|428.24|431.07|428.87|429.81|427.61|0
1644885900000|2022-02-15 00:45:00|430.65|428.45|434.01|431.81|434.22|432.02|430.65|428.45|0
1644886200000|2022-02-15 00:50:00|433.8|431.6|433.79|431.59|434.22|432.02|432.53|430.33|0
1644886500000|2022-02-15 00:55:00|434|431.8|436.11|433.91|436.42|434.22|433.16|430.96|0
1644886800000|2022-02-15 01:00:00|436.32|434.12|434.94|432.74|436.95|434.75|434.84|432.64|0
1644887100000|2022-02-15 01:05:00|434.84|432.64|434.51|432.31|435.57|433.37|433.78|431.58|0
1644887400000|2022-02-15 01:10:00|434.3|432.1|435.88|433.68|435.88|433.68|434.2|432|0
1644887700000|2022-02-15 01:15:00|436.3|434.1|434.82|432.62|436.94|434.74|434.71|432.51|0
1644888000000|2022-02-15 01:20:00|435.03|432.83|436.71|434.51|438.41|436.21|434.92|432.72|0
1644888300000|2022-02-15 01:25:00|436.6|434.4|437.23|435.03|437.87|435.67|436.39|434.19|0
1644888600000|2022-02-15 01:30:00|437.44|435.24|433.33|431.13|437.55|435.35|432.91|430.71|0
1644888900000|2022-02-15 01:35:00|433.43|431.23|436.06|433.86|437.12|434.92|432.69|430.49|0
1644889200000|2022-02-15 01:40:00|435.85|433.65|435.21|433.01|436.06|433.86|434.58|432.38|0
1644889500000|2022-02-15 01:45:00|435.63|433.43|437.32|435.12|438.27|436.07|435.63|433.43|0
1644889800000|2022-02-15 01:50:00|437.42|435.22|437.52|435.32|438.79|436.59|436.05|433.85|0
1644890100000|2022-02-15 01:55:00|437.63|435.43|438.79|436.59|439.21|437.01|436.78|434.58|0
1644890400000|2022-02-15 02:00:00|439|436.8|439.09|436.89|439.63|437.43|438.04|435.84|0
1644890700000|2022-02-15 02:05:00|439.42|437.22|441.11|438.91|441.32|439.12|439.42|437.22|0
1644891000000|2022-02-15 02:10:00|441.32|439.12|441.52|439.32|442.16|439.96|440.78|438.58|0
1644891300000|2022-02-15 02:15:00|441.63|439.43|441.94|439.74|442.37|440.17|440.68|438.48|0
1644891600000|2022-02-15 02:20:00|442.04|439.84|442.36|440.16|442.36|440.16|441.51|439.31|0
1644891900000|2022-02-15 02:25:00|442.15|439.95|443.84|441.64|444.69|442.49|442.15|439.95|0
1644892200000|2022-02-15 02:30:00|443.94|441.74|444.69|442.49|445.33|443.13|443.84|441.64|0
1644892500000|2022-02-15 02:35:00|444.9|442.7|444.47|442.27|445.11|442.91|444.47|442.27|0
1644892800000|2022-02-15 02:40:00|443.62|441.42|444.04|441.84|444.47|442.27|443.61|441.41|0
1644893100000|2022-02-15 02:45:00|444.25|442.05|445.73|443.53|446.58|444.38|444.04|441.84|0
1644893400000|2022-02-15 02:50:00|445.52|443.32|444.66|442.46|446.16|443.96|444.03|441.83|0
1644893700000|2022-02-15 02:55:00|444.55|442.35|444.23|442.03|444.66|442.46|443.81|441.61|0
1644894000000|2022-02-15 03:00:00|444.02|441.82|444.01|441.81|444.23|442.03|443.59|441.39|0
1644894300000|2022-02-15 03:05:00|444.12|441.92|443.8|441.6|444.23|442.03|443.59|441.39|0
1644894600000|2022-02-15 03:10:00|443.58|441.38|443.15|440.95|444.01|441.81|442.31|440.11|0
1644894900000|2022-02-15 03:15:00|442.94|440.74|441.87|439.67|443.58|441.38|441.87|439.67|0
1644895200000|2022-02-15 03:20:00|441.98|439.78|442.08|439.88|442.72|440.52|441.45|439.25|0
1644895500000|2022-02-15 03:25:00|442.18|439.98|440.8|438.6|443.14|440.94|440.8|438.6|0
1644895800000|2022-02-15 03:30:00|440.17|437.97|439.2|437|440.17|437.97|438.47|436.27|0
1644896100000|2022-02-15 03:35:00|439.1|436.9|438.67|436.47|439.53|437.33|438.04|435.84|0
1644896400000|2022-02-15 03:40:00|438.89|436.69|439.52|437.32|440.04|437.84|438.78|436.58|0
1644896700000|2022-02-15 03:45:00|439.73|437.53|436.76|434.56|439.73|437.53|436.76|434.56|0
1644897000000|2022-02-15 03:50:00|436.97|434.77|437.18|434.98|438.24|436.04|436.34|434.14|0
1644897300000|2022-02-15 03:55:00|437.28|435.08|437.17|434.97|437.59|435.39|436.33|434.13|0
1644897600000|2022-02-15 04:00:00|437.38|435.18|436.11|433.91|438.23|436.03|435.9|433.7|0
1644897900000|2022-02-15 04:05:00|436.32|434.12|435.68|433.48|436.53|434.33|434.63|432.43|0
1644898200000|2022-02-15 04:10:00|435.47|433.27|436.2|434|436.41|434.21|435.05|432.85|0
1644898500000|2022-02-15 04:15:00|436.1|433.9|436.09|433.89|436.52|434.32|435.88|433.68|0
1644898800000|2022-02-15 04:20:00|435.88|433.68|435.66|433.46|436.09|433.89|435.45|433.25|0
1644899100000|2022-02-15 04:25:00|435.55|433.35|433.86|431.66|435.66|433.46|432.71|430.51|0
1644899400000|2022-02-15 04:30:00|433.76|431.56|434.81|432.61|435.34|433.14|433.33|431.13|0
1644899700000|2022-02-15 04:35:00|434.6|432.4|434.59|432.39|435.44|433.24|433.54|431.34|0
1644900000000|2022-02-15 04:40:00|434.38|432.18|434.59|432.39|434.59|432.39|434.17|431.97|0
1644900300000|2022-02-15 04:45:00|434.26|432.06|434.37|432.17|434.58|432.38|433.74|431.54|0
1644900600000|2022-02-15 04:50:00|434.16|431.96|434.78|432.58|435.42|433.22|433.52|431.32|0
1644900900000|2022-02-15 04:55:00|434.57|432.37|435.41|433.21|435.73|433.53|434.57|432.37|0
1644901200000|2022-02-15 05:00:00|435.62|433.42|430.98|428.78|435.62|433.42|430.77|428.57|0
1644901500000|2022-02-15 05:05:00|430.87|428.67|425.82|423.62|430.87|428.67|422.38|420.18|0
1644901800000|2022-02-15 05:10:00|425.93|423.73|427.19|424.99|428.66|426.46|425.61|423.41|0
1644902100000|2022-02-15 05:15:00|426.78|424.58|426.98|424.78|428.24|426.04|426.66|424.46|0
1644902400000|2022-02-15 05:20:00|426.77|424.57|426.66|424.46|428.02|425.82|426.35|424.15|0
1644902700000|2022-02-15 05:25:00|426.76|424.56|430.83|428.63|431.05|428.85|426.66|424.46|0
1644903000000|2022-02-15 05:30:00|430.94|428.74|430.73|428.53|431.15|428.95|430.31|428.11|0
1644903300000|2022-02-15 05:35:00|430.83|428.63|431.45|429.25|431.98|429.78|429.26|427.06|0
1644903600000|2022-02-15 05:40:00|431.66|429.46|429.14|426.94|431.66|429.46|429.04|426.84|0
1644903900000|2022-02-15 05:45:00|428.83|426.63|428.72|426.52|429.46|427.26|428.41|426.21|0
1644904200000|2022-02-15 05:50:00|428.83|426.63|427.98|425.78|430.29|428.09|427.57|425.37|0
1644904500000|2022-02-15 05:55:00|428.61|426.41|428.6|426.4|429.13|426.93|427.45|425.25|0
1644904800000|2022-02-15 06:00:00|428.29|426.09|431|428.8|431.53|429.33|427.35|425.15|0
1644905100000|2022-02-15 06:05:00|430.9|428.7|429.64|427.44|431.11|428.91|428.6|426.4|0
1644905400000|2022-02-15 06:10:00|430.06|427.86|431.41|429.21|432.99|430.79|429.85|427.65|0
1644905700000|2022-02-15 06:15:00|431.52|429.32|432.03|429.83|433.41|431.21|431.52|429.32|0
1644906000000|2022-02-15 06:20:00|432.14|429.94|431.09|428.89|432.56|430.36|429.94|427.74|0
1644906300000|2022-02-15 06:25:00|431.19|428.99|433.6|431.4|434.44|432.24|431.19|428.99|0
1644906600000|2022-02-15 06:30:00|433.18|430.98|431.71|429.51|433.39|431.19|431.5|429.3|0
1644906900000|2022-02-15 06:35:00|431.92|429.72|432.75|430.55|432.96|430.76|431.28|429.08|0
1644907200000|2022-02-15 06:40:00|432.85|430.65|432.11|429.91|432.96|430.76|430.65|428.45|0
1644907500000|2022-02-15 06:45:00|432.32|430.12|431.9|429.7|432.32|430.12|430.22|428.02|0
1644907800000|2022-02-15 06:50:00|431.79|429.59|432.73|430.53|432.94|430.74|431.79|429.59|0
1644908100000|2022-02-15 06:55:00|432.94|430.74|431.89|429.69|432.94|430.74|431.05|428.85|0
1644908400000|2022-02-15 07:00:00|431.99|429.79|431.14|428.94|433.35|431.15|428.53|426.33|0
1644908700000|2022-02-15 07:05:00|431.35|429.15|436.92|434.72|437.56|435.36|431.04|428.84|0
1644909000000|2022-02-15 07:10:00|436.71|434.51|434.81|432.61|437.55|435.35|434.39|432.19|0
1644909300000|2022-02-15 07:15:00|434.6|432.4|435.65|433.45|435.96|433.76|434.39|432.19|0
1644909600000|2022-02-15 07:20:00|435.75|433.55|434.8|432.6|436.07|433.87|434.8|432.6|0
1644909900000|2022-02-15 07:25:00|435.01|432.81|433.21|431.01|435.43|433.23|430.9|428.7|0
1644910200000|2022-02-15 07:30:00|433.63|431.43|432.05|429.85|434.37|432.17|431.43|429.23|0
1644910500000|2022-02-15 07:35:00|431.74|429.54|429|426.8|431.84|429.64|429|426.8|0
1644910800000|2022-02-15 07:40:00|428.7|426.5|426.39|424.19|428.7|426.5|425.76|423.56|0
1644911100000|2022-02-15 07:45:00|426.18|423.98|429.25|427.05|430.58|428.38|425.44|423.24|0
1644911400000|2022-02-15 07:50:00|429.35|427.15|429.66|427.46|430.09|427.89|428.2|426|0
1644911700000|2022-02-15 07:55:00|429.56|427.36|429.26|427.06|430.29|428.09|428.09|425.89|0
1644912000000|2022-02-15 08:00:00|428.95|426.75|435.36|433.16|435.68|433.48|426.23|424.03|0
1644912300000|2022-02-15 08:05:00|435.8|434|448.51|446.71|448.73|446.93|433.06|431.26|0
1644912600000|2022-02-15 08:10:00|449.15|447.35|447.23|445.43|451.49|449.69|445.96|444.16|0
1644912900000|2022-02-15 08:15:00|448.08|446.28|454.05|452.25|454.27|452.47|447.12|445.32|0
1644913200000|2022-02-15 08:20:00|453.62|451.82|461.08|459.28|461.08|459.28|450.03|448.23|0
1644913500000|2022-02-15 08:25:00|461.41|459.61|467.01|465.21|467.23|465.43|458.61|456.81|0
1644913800000|2022-02-15 08:30:00|467.12|465.32|480.18|478.38|480.18|478.38|467.12|465.32|0
1644914100000|2022-02-15 08:35:00|480.07|478.27|475.81|474.01|480.29|478.49|472.76|470.96|0
1644914400000|2022-02-15 08:40:00|475.37|473.57|473.85|472.05|475.81|474.01|472.87|471.07|0
1644914700000|2022-02-15 08:45:00|473.96|472.16|475.59|473.79|475.7|473.9|470.9|469.1|0
1644915000000|2022-02-15 08:50:00|475.48|473.68|468.29|466.49|476.57|474.77|468.29|466.49|0
1644915300000|2022-02-15 08:55:00|467.96|466.16|473.51|471.71|473.51|471.71|467.42|465.62|0
1644915600000|2022-02-15 09:00:00|473.39|471.59|471.54|469.74|475.36|473.56|471.11|469.31|0
1644915900000|2022-02-15 09:05:00|471.43|469.63|477.65|475.85|477.87|476.07|471.43|469.63|0
1644916200000|2022-02-15 09:10:00|477.53|475.73|473.93|472.13|477.53|475.73|471.1|469.3|0
1644916500000|2022-02-15 09:15:00|474.15|472.35|480.05|478.25|481.8|480|473.71|471.91|0
1644916800000|2022-02-15 09:20:00|480.48|478.68|480.36|478.56|481.79|479.99|478.73|476.93|0
1644917100000|2022-02-15 09:25:00|480.7|478.9|477.85|476.05|481.79|479.99|477.85|476.05|0
1644917400000|2022-02-15 09:30:00|478.07|476.27|478.28|476.48|479.82|478.02|477.63|475.83|0
1644917700000|2022-02-15 09:35:00|478.5|476.7|477.4|475.6|479.37|477.57|476.75|474.95|0
1644918000000|2022-02-15 09:40:00|478.06|476.26|476.96|475.16|478.93|477.13|475.86|474.06|0
1644918300000|2022-02-15 09:45:00|477.06|475.26|478.48|476.68|479.14|477.34|475.21|473.41|0
1644918600000|2022-02-15 09:50:00|478.7|476.9|474.98|473.18|478.7|476.9|474.33|472.53|0
1644918900000|2022-02-15 09:55:00|475.2|473.4|477.82|476.02|477.82|476.02|474.65|472.85|0
1644919200000|2022-02-15 10:00:00|479.89|478.09|477.81|476.01|484.17|482.37|477.59|475.79|0
1644919500000|2022-02-15 10:05:00|477.26|475.46|476.3|474.5|478.38|476.58|475.74|473.94|0
1644919800000|2022-02-15 10:10:00|476.41|474.61|474.66|472.86|476.41|474.61|474|472.2|0
1644920100000|2022-02-15 10:15:00|474.76|472.96|476.84|475.04|478.82|477.02|474.76|472.96|0
1644920400000|2022-02-15 10:20:00|477.06|475.26|470.94|469.14|479.13|477.33|469.2|467.4|0
1644920700000|2022-02-15 10:25:00|471.26|469.46|474.64|472.84|475.52|473.72|470.5|468.7|0
1644921000000|2022-02-15 10:30:00|474.75|472.95|478.14|476.34|478.8|477|473.44|471.64|0
1644921300000|2022-02-15 10:35:00|478.25|476.45|480.55|478.75|481.43|479.63|478.25|476.45|0
1644921600000|2022-02-15 10:40:00|480.33|478.53|481.86|480.06|482.74|480.94|480.33|478.53|0
1644921900000|2022-02-15 10:45:00|481.2|479.4|480.42|478.62|482.18|480.38|479.66|477.86|0
1644922200000|2022-02-15 10:50:00|480.76|478.96|479.44|477.64|480.97|479.17|478.34|476.54|0
1644922500000|2022-02-15 10:55:00|479.54|477.74|479.87|478.07|480.97|479.17|479.32|477.52|0
1644922800000|2022-02-15 11:00:00|479.65|477.85|483.38|481.58|483.6|481.8|479.1|477.3|0
1644923100000|2022-02-15 11:05:00|483.16|481.36|482.16|480.36|484.03|482.23|482.06|480.26|0
1644923400000|2022-02-15 11:10:00|482.27|480.47|486.01|484.21|486.67|484.87|482.27|480.47|0
1644923700000|2022-02-15 11:15:00|486.67|484.87|483.8|482|487.99|486.19|483.36|481.56|0
1644924000000|2022-02-15 11:20:00|483.58|481.78|486|484.2|486.66|484.86|483.58|481.78|0
1644924300000|2022-02-15 11:25:00|485.88|484.08|482.26|480.46|485.88|484.08|481.82|480.02|0
1644924600000|2022-02-15 11:30:00|482.36|480.56|483.13|481.33|483.79|481.99|482.26|480.46|0
1644924900000|2022-02-15 11:35:00|483.23|481.43|485.54|483.74|485.76|483.96|482.03|480.23|0
1644925200000|2022-02-15 11:40:00|485.32|483.52|485.1|483.3|485.76|483.96|484|482.2|0
1644925500000|2022-02-15 11:45:00|485.2|483.4|489.06|487.26|490.61|488.81|484.88|483.08|0
1644925800000|2022-02-15 11:50:00|488.95|487.15|486.74|484.94|489.06|487.26|485.75|483.95|0
1644926100000|2022-02-15 11:55:00|486.63|484.83|485.41|483.61|487.95|486.15|485.41|483.61|0
1644926400000|2022-02-15 12:00:00|485.3|483.5|485.96|484.16|487.51|485.71|481.23|479.43|0
1644926700000|2022-02-15 12:05:00|485.85|484.05|489.04|487.24|491.03|489.23|484.64|482.84|0
1644927000000|2022-02-15 12:10:00|488.82|487.02|491.46|489.66|493.68|491.88|488.82|487.02|0
1644927300000|2022-02-15 12:15:00|491.69|489.89|490.26|488.46|492.03|490.23|490.04|488.24|0
1644927600000|2022-02-15 12:20:00|490.48|488.68|490.25|488.45|492.25|490.45|489.7|487.9|0
1644927900000|2022-02-15 12:25:00|490.14|488.34|490.25|488.45|490.69|488.89|489.14|487.34|0
1644928200000|2022-02-15 12:30:00|490.03|488.23|489.14|487.34|490.35|488.55|488.58|486.78|0
1644928500000|2022-02-15 12:35:00|489.36|487.56|487.15|485.35|490.2|488.4|484.5|482.7|0
1644928800000|2022-02-15 12:40:00|486.93|485.13|485.16|483.36|487.15|485.35|482.95|481.15|0
1644929100000|2022-02-15 12:45:00|484.94|483.14|485.04|483.24|486.71|484.91|484.27|482.47|0
1644929400000|2022-02-15 12:50:00|484.93|483.13|487.14|485.34|487.58|485.78|483.16|481.36|0
1644929700000|2022-02-15 12:55:00|487.36|485.56|487.91|486.11|487.91|486.11|486.92|485.12|0
1644930000000|2022-02-15 13:00:00|487.8|486|486.13|484.33|489.01|487.21|486.13|484.33|0
1644930300000|2022-02-15 13:05:00|486.25|484.45|484.91|483.11|486.69|484.89|484.47|482.67|0
1644930600000|2022-02-15 13:10:00|484.47|482.67|483.58|481.78|484.69|482.89|482.92|481.12|0
1644930900000|2022-02-15 13:15:00|483.36|481.56|481.81|480.01|483.58|481.78|480.49|478.69|0
1644931200000|2022-02-15 13:20:00|481.59|479.79|483.13|481.33|483.8|482|480.93|479.13|0
1644931500000|2022-02-15 13:25:00|483.35|481.55|482.02|480.22|483.35|481.55|479.16|477.36|0
1644931800000|2022-02-15 13:30:00|480.26|478.46|477.39|475.59|480.26|478.46|473.77|471.97|0
1644932100000|2022-02-15 13:35:00|477.17|475.37|475.89|474.09|479.3|477.5|474.91|473.11|0
1644932400000|2022-02-15 13:40:00|476|474.2|480.05|478.25|480.06|478.26|474.47|472.67|0
1644932700000|2022-02-15 13:45:00|480.17|478.37|480.38|478.58|480.39|478.59|477.75|475.95|0
1644933000000|2022-02-15 13:50:00|480.6|478.8|475.94|474.14|480.6|478.8|475.94|474.14|0
1644933300000|2022-02-15 13:55:00|475.51|473.71|473.09|471.29|475.72|473.92|472.1|470.3|0
1644933600000|2022-02-15 14:00:00|473.31|471.51|472.65|470.85|473.74|471.94|470.68|468.88|0
1644933900000|2022-02-15 14:05:00|472.87|471.07|473.96|472.16|475.49|473.69|472.21|470.41|0
1644934200000|2022-02-15 14:10:00|473.52|471.72|469.84|468.04|473.96|472.16|468.89|467.09|0
1644934500000|2022-02-15 14:15:00|469.95|468.15|472.13|470.33|472.68|470.88|468.2|466.4|0
1644934800000|2022-02-15 14:20:00|472.35|470.55|474.98|473.18|476.51|474.71|471.92|470.12|0
1644935100000|2022-02-15 14:25:00|475.2|473.4|469.5|467.7|475.63|473.83|469.28|467.48|0
1644935400000|2022-02-15 14:30:00|471.25|469.45|481.34|479.54|482.22|480.42|468.41|466.61|0
1644935700000|2022-02-15 14:35:00|482|480.2|482.21|480.41|485.57|483.77|479.41|477.61|0
1644936000000|2022-02-15 14:40:00|481.99|480.19|480.33|478.53|484.97|483.17|478.57|476.77|0
1644936300000|2022-02-15 14:45:00|482.1|480.3|477.46|475.66|487.41|485.61|477.24|475.44|0
1644936600000|2022-02-15 14:50:00|475.7|473.9|475.92|474.12|476.14|474.34|471.53|469.73|0
1644936900000|2022-02-15 14:55:00|476.03|474.23|472.67|470.87|476.58|474.78|468.94|467.14|0
1644937200000|2022-02-15 15:00:00|472.45|470.65|471.13|469.33|476.17|474.37|467.85|466.05|0
1644937500000|2022-02-15 15:05:00|471.57|469.77|474.19|472.39|476.27|474.47|468.5|466.7|0
1644937800000|2022-02-15 15:10:00|473.97|472.17|472.43|470.63|473.97|472.17|468.72|466.92|0
1644938100000|2022-02-15 15:15:00|472.1|470.3|475.06|473.26|477.04|475.24|472.1|470.3|0
1644938400000|2022-02-15 15:20:00|474.62|472.82|475.49|473.69|477.03|475.23|471.33|469.53|0
1644938700000|2022-02-15 15:25:00|475.27|473.47|480.55|478.75|480.55|478.75|470.23|468.43|0
1644939000000|2022-02-15 15:30:00|481.21|479.41|478.78|476.98|481.43|479.63|477.9|476.1|0
1644939300000|2022-02-15 15:35:00|479.44|477.64|480.32|478.52|481.86|480.06|477.57|475.77|0
1644939600000|2022-02-15 15:40:00|480.54|478.74|485.16|483.36|485.61|483.81|480.1|478.3|0
1644939900000|2022-02-15 15:45:00|485.61|483.81|488.03|486.23|488.7|486.9|484.72|482.92|0
1644940200000|2022-02-15 15:50:00|487.81|486.01|487.12|485.32|488.92|487.12|485.79|483.99|0
1644940500000|2022-02-15 15:55:00|486.9|485.1|484.79|482.99|488.33|486.53|483.14|481.34|0
1644940800000|2022-02-15 16:00:00|484.68|482.88|487.33|485.53|487.56|485.76|484.24|482.44|0
1644941100000|2022-02-15 16:05:00|487.78|485.98|487.18|485.38|488.22|486.42|483.57|481.77|0
1644941400000|2022-02-15 16:10:00|486.74|484.94|483.72|481.92|486.74|484.94|482.73|480.93|0
1644941700000|2022-02-15 16:15:00|483.84|482.04|484.71|482.91|487.65|485.85|483.17|481.37|0
1644942000000|2022-02-15 16:20:00|485.15|483.35|485.58|483.78|487.57|485.77|484.81|483.01|0
1644942300000|2022-02-15 16:25:00|485.36|483.56|480.61|478.81|485.36|483.56|479.64|477.84|0
1644942600000|2022-02-15 16:30:00|481.27|479.47|486.11|484.31|486.11|484.31|481.27|479.47|0
1644942900000|2022-02-15 16:35:00|485.99|484.19|487.65|485.85|488.98|487.18|485.89|484.09|0
1644943200000|2022-02-15 16:40:00|487.31|485.51|484.44|482.64|487.65|485.85|484.44|482.64|0
1644943500000|2022-02-15 16:45:00|484.33|482.53|484.55|482.75|486.98|485.18|483.89|482.09|0
1644943800000|2022-02-15 16:50:00|484.77|482.97|483.66|481.86|485.43|483.63|482.79|480.99|0
1644944100000|2022-02-15 16:55:00|484.1|482.3|486.75|484.95|488.07|486.27|483.22|481.42|0
1644944400000|2022-02-15 17:00:00|486.97|485.17|484.86|483.06|489.4|487.6|483.88|482.08|0
1644944700000|2022-02-15 17:05:00|484.98|483.18|482.11|480.31|485.86|484.06|481.23|479.43|0
1644945000000|2022-02-15 17:10:00|482.33|480.53|479.68|477.88|483.65|481.85|479.68|477.88|0
1644945300000|2022-02-15 17:15:00|479.9|478.1|475.51|473.71|480.12|478.32|474.63|472.83|0
1644945600000|2022-02-15 17:20:00|475.29|473.49|473.1|471.3|475.95|474.15|472.66|470.86|0
1644945900000|2022-02-15 17:25:00|473.53|471.73|475.5|473.7|476.16|474.36|471.34|469.54|0
1644946200000|2022-02-15 17:30:00|475.28|473.48|473.52|471.72|477.46|475.66|472.64|470.84|0
1644946500000|2022-02-15 17:35:00|473.3|471.5|474.61|472.81|475.92|474.12|473.3|471.5|0
1644946800000|2022-02-15 17:40:00|474.39|472.59|473.94|472.14|475.37|473.57|472.42|470.62|0
1644947100000|2022-02-15 17:45:00|474.16|472.36|466.08|464.28|474.6|472.8|465.65|463.85|0
1644947400000|2022-02-15 17:50:00|466.3|464.5|468.91|467.11|469.57|467.77|466.08|464.28|0
1644947700000|2022-02-15 17:55:00|468.69|466.89|471.52|469.72|471.53|469.73|468.25|466.45|0
1644948000000|2022-02-15 18:00:00|471.74|469.94|474.14|472.34|474.58|472.78|470.43|468.63|0
1644948300000|2022-02-15 18:05:00|473.92|472.12|476.77|474.97|476.77|474.97|473.92|472.12|0
1644948600000|2022-02-15 18:10:00|476.55|474.75|476.76|474.96|477.42|475.62|475.34|473.54|0
1644948900000|2022-02-15 18:15:00|476.98|475.18|475.22|473.42|477.2|475.4|474.57|472.77|0
1644949200000|2022-02-15 18:20:00|475.44|473.64|482.02|480.22|482.69|480.89|475.44|473.64|0
1644949500000|2022-02-15 18:25:00|482.24|480.44|484.88|483.08|485.54|483.74|482.02|480.22|0
1644949800000|2022-02-15 18:30:00|485.32|483.52|483.57|481.77|486.65|484.85|482.9|481.1|0
1644950100000|2022-02-15 18:35:00|483.79|481.99|482.9|481.1|484.11|482.31|482.02|480.22|0
1644950400000|2022-02-15 18:40:00|483.01|481.21|483.44|481.64|484.66|482.86|482.23|480.43|0
1644950700000|2022-02-15 18:45:00|483.34|481.54|484.88|483.08|485.32|483.52|482.67|480.87|0
1644951000000|2022-02-15 18:50:00|484.98|483.18|483.99|482.19|485.54|483.74|483.11|481.31|0
1644951300000|2022-02-15 18:55:00|484.21|482.41|484.65|482.85|485.54|483.74|483.99|482.19|0
1644951600000|2022-02-15 19:00:00|485.09|483.29|483.32|481.52|485.53|483.73|482.44|480.64|0
1644951900000|2022-02-15 19:05:00|483.1|481.3|478.9|477.1|483.54|481.74|476.04|474.24|0
1644952200000|2022-02-15 19:10:00|479.56|477.76|480.22|478.42|480.88|479.08|478.02|476.22|0
1644952500000|2022-02-15 19:15:00|480.66|478.86|483.08|481.28|484.19|482.39|478.01|476.21|0
1644952800000|2022-02-15 19:20:00|483.3|481.5|482.64|480.84|485.07|483.27|482.2|480.4|0
1644953100000|2022-02-15 19:25:00|482.86|481.06|483.29|481.49|483.96|482.16|481.75|479.95|0
1644953400000|2022-02-15 19:30:00|483.52|481.72|481.08|479.28|484.62|482.82|480.64|478.84|0
1644953700000|2022-02-15 19:35:00|481.3|479.5|483.06|481.26|483.51|481.71|481.3|479.5|0
1644954000000|2022-02-15 19:40:00|483.29|481.49|485.27|483.47|485.49|483.69|477.66|475.86|0
1644954300000|2022-02-15 19:45:00|485.49|483.69|481.84|480.04|486.82|485.02|481.73|479.93|0
1644954600000|2022-02-15 19:50:00|481.95|480.15|481.95|480.15|483.27|481.47|479.3|477.5|0
1644954900000|2022-02-15 19:55:00|481.73|479.93|483.71|481.91|484.15|482.35|481.06|479.26|0
1644955200000|2022-02-15 20:00:00|483.49|481.69|487.02|485.22|487.25|485.45|482.82|481.02|0
1644955500000|2022-02-15 20:05:00|487.24|485.44|487.24|485.44|488.79|486.99|486.58|484.78|0
1644955800000|2022-02-15 20:10:00|487.02|485.22|486.24|484.44|487.68|485.88|485.36|483.56|0
1644956100000|2022-02-15 20:15:00|486.46|484.66|486.68|484.88|486.69|484.89|483.58|481.78|0
1644956400000|2022-02-15 20:20:00|486.9|485.1|484.24|482.44|487.57|485.77|482.69|480.89|0
1644956700000|2022-02-15 20:25:00|484.12|482.32|484.9|483.1|484.9|483.1|482.69|480.89|0
1644957000000|2022-02-15 20:30:00|484.68|482.88|476.28|474.48|484.68|482.88|475.83|474.03|0
1644957300000|2022-02-15 20:35:00|475.61|473.81|472.5|470.7|479.58|477.78|470.96|469.16|0
1644957600000|2022-02-15 20:40:00|471.84|470.04|479.28|477.48|479.72|477.92|469.49|467.69|0
1644957900000|2022-02-15 20:45:00|479.06|477.26|479.05|477.25|481.7|479.9|474|472.2|0
1644958200000|2022-02-15 20:50:00|479.16|477.36|485.67|483.87|491.21|489.41|479.16|477.36|0
1644958500000|2022-02-15 20:55:00|486.34|484.54|489.43|487.63|491.21|489.41|482.13|480.33|0
1644958800000|2022-02-15 21:00:00|489.88|488.08|482.03|480.23|489.88|488.08|481.7|479.9|0
1644959100000|2022-02-15 21:05:00|482.48|480.68|479.6|477.8|482.48|480.68|478.93|477.13|0
1644959400000|2022-02-15 21:10:00|479.38|477.58|480.7|478.9|481.58|479.78|478.05|476.25|0
1644959700000|2022-02-15 21:15:00|480.9|478.7|483.11|480.91|483.11|480.91|480.68|478.48|0
1644960000000|2022-02-15 21:20:00|482.88|480.68|484.21|482.01|484.65|482.45|482.44|480.24|0
1644960300000|2022-02-15 21:25:00|484.43|482.23|485.31|483.11|485.54|483.34|484.21|482.01|0
1644960600000|2022-02-15 21:30:00|485.09|482.89|485.53|483.33|485.98|483.78|484.98|482.78|0
1644960900000|2022-02-15 21:35:00|485.75|483.55|484.86|482.66|485.97|483.77|484.64|482.44|0
1644961200000|2022-02-15 21:40:00|485.08|482.88|482.64|480.44|485.3|483.1|482.42|480.22|0
1644961500000|2022-02-15 21:45:00|482.42|480.22|479.98|477.78|483.08|480.88|479.76|477.56|0
1644961800000|2022-02-15 21:50:00|480.2|478|482.41|480.21|482.85|480.65|479.76|477.56|0
1644962100000|2022-02-15 21:55:00|482.19|479.99|482.51|480.31|484.18|481.98|481.08|478.88|0
1644962400000|2022-02-15 22:00:00|483.12|480.92|483.22|481.02|483.38|481.18|482.86|480.66|0
1644962700000|2022-02-15 22:05:00|483.31|481.11|483.21|481.01|483.31|481.11|482.5|480.3|0
1644963000000|2022-02-15 22:10:00|483.02|480.82|482.27|480.07|483.02|480.82|482.17|479.97|0
1644963300000|2022-02-15 22:15:00|482.17|479.97|481.53|479.33|482.17|479.97|481.53|479.33|0
1644963600000|2022-02-15 22:20:00|481.49|479.29|481.2|479|481.78|479.58|481.08|478.88|0
1644963900000|2022-02-15 22:25:00|481.58|479.38|481.33|479.13|481.58|479.38|480.94|478.74|0
1644964200000|2022-02-15 22:30:00|481.3|479.1|481.33|479.13|481.61|479.41|481.27|479.07|0
1644964500000|2022-02-15 22:35:00|481.29|479.09|481.36|479.16|481.45|479.25|481.23|479.03|0
1644964800000|2022-02-15 22:40:00|481.45|479.25|481.44|479.24|481.7|479.5|481.28|479.08|0
1644965100000|2022-02-15 22:45:00|481.41|479.21|481.44|479.24|481.44|479.24|481.28|479.08|0
1644965400000|2022-02-15 22:50:00|481.63|479.43|481.5|479.3|481.66|479.46|481.35|479.15|0
1644965700000|2022-02-15 22:55:00|481.53|479.33|482.01|479.81|482.78|480.58|481.53|479.33|0
1644966000000|2022-02-15 23:00:00|483.34|481.14|483.68|481.48|484.23|482.03|481.68|479.48|0
1644966300000|2022-02-15 23:05:00|483.45|481.25|483.45|481.25|484.78|482.58|483.01|480.81|0
1644966600000|2022-02-15 23:10:00|483.67|481.47|482.12|479.92|483.78|481.58|481.89|479.69|0
1644966900000|2022-02-15 23:15:00|481.89|479.69|482.22|480.02|483.11|480.91|481.67|479.47|0
1644967200000|2022-02-15 23:20:00|482.33|480.13|480.44|478.24|482.33|480.13|480.11|477.91|0
1644967500000|2022-02-15 23:25:00|480.56|478.36|480.33|478.13|481.66|479.46|479.67|477.47|0
1644967800000|2022-02-15 23:30:00|480.55|478.35|481.21|479.01|482.32|480.12|480.22|478.02|0
1644968100000|2022-02-15 23:35:00|481.1|478.9|482.42|480.22|482.54|480.34|481.1|478.9|0
1644968400000|2022-02-15 23:40:00|482.31|480.11|481.42|479.22|482.86|480.66|481.42|479.22|0
1644968700000|2022-02-15 23:45:00|481.2|479|477.88|475.68|481.87|479.67|477.88|475.68|0
1644969000000|2022-02-15 23:50:00|477.66|475.46|478.1|475.9|478.98|476.78|476.99|474.79|0
1644969300000|2022-02-15 23:55:00|477.66|475.46|478.53|476.33|478.87|476.67|477.66|475.46|0
1644969600000|2022-02-16 00:00:00|478.09|475.89|478.86|476.66|479.64|477.44|477.65|475.45|0
1644969900000|2022-02-16 00:05:00|478.97|476.77|479.52|477.32|479.52|477.32|476.76|474.56|0
1644970200000|2022-02-16 00:10:00|479.85|477.65|477.52|475.32|479.85|477.65|476.98|474.78|0
1644970500000|2022-02-16 00:15:00|477.42|475.22|477.41|475.21|477.85|475.65|476.97|474.77|0
1644970800000|2022-02-16 00:20:00|477.19|474.99|476.52|474.32|477.19|474.99|476.09|473.89|0
1644971100000|2022-02-16 00:25:00|476.63|474.43|476.4|474.2|477.63|475.43|476.3|474.1|0
1644971400000|2022-02-16 00:30:00|476.3|474.1|477.18|474.98|477.28|475.08|476.3|474.1|0
1644971700000|2022-02-16 00:35:00|476.96|474.76|477.17|474.97|477.62|475.42|476.96|474.76|0
1644972000000|2022-02-16 00:40:00|477.06|474.86|476.73|474.53|477.39|475.19|476.51|474.31|0
1644972300000|2022-02-16 00:45:00|476.61|474.41|476.72|474.52|476.95|474.75|476.06|473.86|0
1644972600000|2022-02-16 00:50:00|476.5|474.3|476.72|474.52|476.94|474.74|476.06|473.86|0
1644972900000|2022-02-16 00:55:00|476.5|474.3|476.27|474.07|476.94|474.74|476.05|473.85|0
1644973200000|2022-02-16 01:00:00|476.71|474.51|476.71|474.51|477.15|474.95|476.05|473.85|0
1644973500000|2022-02-16 01:05:00|476.93|474.73|478.47|476.27|478.91|476.71|476.81|474.61|0
1644973800000|2022-02-16 01:10:00|478.69|476.49|476.48|474.28|478.69|476.49|476.48|474.28|0
1644974100000|2022-02-16 01:15:00|476.7|474.5|476.47|474.27|477.8|475.6|476.25|474.05|0
1644974400000|2022-02-16 01:20:00|476.69|474.49|476.69|474.49|476.91|474.71|476.03|473.83|0
1644974700000|2022-02-16 01:25:00|476.47|474.27|476.68|474.48|477.35|475.15|476.46|474.26|0
1644975000000|2022-02-16 01:30:00|476.91|474.71|476.24|474.04|477.23|475.03|476.02|473.82|0
1644975300000|2022-02-16 01:35:00|476.34|474.14|477.12|474.92|477.34|475.14|476.02|473.82|0
1644975600000|2022-02-16 01:40:00|477.34|475.14|476.01|473.81|477.34|475.14|476.01|473.81|0
1644975900000|2022-02-16 01:45:00|476.23|474.03|476.89|474.69|477.11|474.91|476.23|474.03|0
1644976200000|2022-02-16 01:50:00|477.11|474.91|477.54|475.34|477.77|475.57|476.66|474.46|0
1644976500000|2022-02-16 01:55:00|477.32|475.12|477.98|475.78|477.98|475.78|477.1|474.9|0
1644976800000|2022-02-16 02:00:00|478.2|476|478.42|476.22|478.75|476.55|477.98|475.78|0
1644977100000|2022-02-16 02:05:00|478.53|476.33|480.63|478.43|480.63|478.43|478.2|476|0
1644977400000|2022-02-16 02:10:00|480.85|478.65|479.07|476.87|480.85|478.65|478.19|475.99|0
1644977700000|2022-02-16 02:15:00|478.96|476.76|479.73|477.53|480.18|477.98|478.85|476.65|0
1644978000000|2022-02-16 02:20:00|479.95|477.75|479.61|477.41|480.17|477.97|479.29|477.09|0
1644978300000|2022-02-16 02:25:00|479.73|477.53|479.28|477.08|479.73|477.53|479.06|476.86|0
1644978600000|2022-02-16 02:30:00|479.06|476.86|478.39|476.19|479.28|477.08|477.51|475.31|0
1644978900000|2022-02-16 02:35:00|478.61|476.41|477.28|475.08|478.61|476.41|477.06|474.86|0
1644979200000|2022-02-16 02:40:00|477.5|475.3|477.5|475.3|477.72|475.52|476.84|474.64|0
1644979500000|2022-02-16 02:45:00|477.38|475.18|478.04|475.84|479.49|477.29|477.28|475.08|0
1644979800000|2022-02-16 02:50:00|478.16|475.96|478.37|476.17|478.38|476.18|477.93|475.73|0
1644980100000|2022-02-16 02:55:00|478.15|475.95|478.37|476.17|478.59|476.39|477.05|474.85|0
1644980400000|2022-02-16 03:00:00|478.59|476.39|478.36|476.16|479.25|477.05|477.48|475.28|0
1644980700000|2022-02-16 03:05:00|478.14|475.94|479.24|477.04|479.24|477.04|478.14|475.94|0
1644981000000|2022-02-16 03:10:00|479.02|476.82|479.74|477.54|479.74|477.54|478.8|476.6|0
1644981300000|2022-02-16 03:15:00|479.52|477.32|478.85|476.65|479.74|477.54|478.85|476.65|0
1644981600000|2022-02-16 03:20:00|479.07|476.87|477.97|475.77|479.07|476.87|477.97|475.77|0
1644981900000|2022-02-16 03:25:00|478.19|475.99|478.62|476.42|478.62|476.42|477.52|475.32|0
1644982200000|2022-02-16 03:30:00|478.4|476.2|478.4|476.2|478.5|476.3|477.3|475.1|0
1644982500000|2022-02-16 03:35:00|478.28|476.08|478.17|475.97|478.4|476.2|477.96|475.76|0
1644982800000|2022-02-16 03:40:00|478.39|476.19|478.05|475.85|478.83|476.63|477.95|475.75|0
1644983100000|2022-02-16 03:45:00|478.17|475.97|477.72|475.52|478.39|476.19|477.5|475.3|0
1644983400000|2022-02-16 03:50:00|477.83|475.63|476.84|474.64|477.94|475.74|476.84|474.64|0
1644983700000|2022-02-16 03:55:00|477.06|474.86|478.37|476.17|478.38|476.18|476.39|474.19|0
1644984000000|2022-02-16 04:00:00|478.15|475.95|478.15|475.95|478.37|476.17|477.71|475.51|0
1644984300000|2022-02-16 04:05:00|478.37|476.17|478.14|475.94|478.37|476.17|477.7|475.5|0
1644984600000|2022-02-16 04:10:00|478.03|475.83|478.36|476.16|478.36|476.16|477.92|475.72|0
1644984900000|2022-02-16 04:15:00|478.14|475.94|478.36|476.16|478.36|476.16|478.14|475.94|0
1644985200000|2022-02-16 04:20:00|479.02|476.82|478.57|476.37|479.02|476.82|478.57|476.37|0
1644985500000|2022-02-16 04:25:00|478.35|476.15|477.46|475.26|478.57|476.37|477.46|475.26|0
1644985800000|2022-02-16 04:30:00|477.68|475.48|477.68|475.48|477.9|475.7|477.57|475.37|0
1644986100000|2022-02-16 04:35:00|477.46|475.26|478.12|475.92|478.22|476.02|477.24|475.04|0
1644986400000|2022-02-16 04:40:00|478.22|476.02|478.33|476.13|478.55|476.35|477.89|475.69|0
1644986700000|2022-02-16 04:45:00|478.55|476.35|478.52|476.32|478.55|476.35|478.05|475.85|0
1644987000000|2022-02-16 04:50:00|478.74|476.54|479.28|477.08|479.4|477.2|478.52|476.32|0
1644987300000|2022-02-16 04:55:00|479.4|477.2|480.06|477.86|480.28|478.08|479.4|477.2|0
1644987600000|2022-02-16 05:00:00|480.28|478.08|482.04|479.84|482.05|479.85|479.83|477.63|0
1644987900000|2022-02-16 05:05:00|481.82|479.62|481.6|479.4|482.04|479.84|481.15|478.95|0
1644988200000|2022-02-16 05:10:00|481.48|479.28|482.7|480.5|483.14|480.94|481.15|478.95|0
1644988500000|2022-02-16 05:15:00|482.81|480.61|482.03|479.83|483.14|480.94|481.92|479.72|0
1644988800000|2022-02-16 05:20:00|481.81|479.61|482.03|479.83|482.47|480.27|481.36|479.16|0
1644989100000|2022-02-16 05:25:00|482.25|480.05|481.58|479.38|482.47|480.27|481.36|479.16|0
1644989400000|2022-02-16 05:30:00|481.68|479.48|481.57|479.37|482.69|480.49|481.36|479.16|0
1644989700000|2022-02-16 05:35:00|481.79|479.59|482.23|480.03|482.46|480.26|481.35|479.15|0
1644990000000|2022-02-16 05:40:00|482.45|480.25|482.23|480.03|482.45|480.25|481.57|479.37|0
1644990300000|2022-02-16 05:45:00|482.11|479.91|482.55|480.35|483.33|481.13|482.11|479.91|0
1644990600000|2022-02-16 05:50:00|482.67|480.47|482.44|480.24|483.33|481.13|482.22|480.02|0
1644990900000|2022-02-16 05:55:00|482.22|480.02|482.32|480.12|482.88|480.68|481.77|479.57|0
1644991200000|2022-02-16 06:00:00|481.99|479.79|481.87|479.67|484.43|482.23|481.77|479.57|0
1644991500000|2022-02-16 06:05:00|481.77|479.57|480.66|478.46|481.77|479.57|479.99|477.79|0
1644991800000|2022-02-16 06:10:00|480.43|478.23|481.54|479.34|481.98|479.78|480.21|478.01|0
1644992100000|2022-02-16 06:15:00|481.42|479.22|482.86|480.66|483.08|480.88|480.98|478.78|0
1644992400000|2022-02-16 06:20:00|482.97|480.77|483.08|480.88|483.41|481.21|482.52|480.32|0
1644992700000|2022-02-16 06:25:00|482.86|480.66|483.07|480.87|483.3|481.1|482.63|480.43|0
1644993000000|2022-02-16 06:30:00|483.3|481.1|484.4|482.2|484.84|482.64|483.3|481.1|0
1644993300000|2022-02-16 06:35:00|483.96|481.76|484.06|481.86|484.28|482.08|483.73|481.53|0
1644993600000|2022-02-16 06:40:00|483.95|481.75|484.17|481.97|484.84|482.64|483.73|481.53|0
1644993900000|2022-02-16 06:45:00|483.95|481.75|485.05|482.85|485.05|482.85|483.83|481.63|0
1644994200000|2022-02-16 06:50:00|484.83|482.63|484.16|481.96|485.05|482.85|483.72|481.52|0
1644994500000|2022-02-16 06:55:00|484.27|482.07|484.16|481.96|484.6|482.4|484.04|481.84|0
1644994800000|2022-02-16 07:00:00|483.71|481.51|485.04|482.84|487.26|485.06|483.27|481.07|0
1644995100000|2022-02-16 07:05:00|484.82|482.62|484.81|482.61|485.48|483.28|484.59|482.39|0
1644995400000|2022-02-16 07:10:00|484.7|482.5|483.92|481.72|485.26|483.06|483.04|480.84|0
1644995700000|2022-02-16 07:15:00|483.8|481.6|482.81|480.61|484.36|482.16|482.14|479.94|0
1644996000000|2022-02-16 07:20:00|482.58|480.38|482.47|480.27|483.25|481.05|481.58|479.38|0
1644996300000|2022-02-16 07:25:00|482.58|480.38|482.9|480.7|483.24|481.04|481.69|479.49|0
1644996600000|2022-02-16 07:30:00|483.02|480.82|484.12|481.92|484.35|482.15|481.79|479.59|0
1644996900000|2022-02-16 07:35:00|484.01|481.81|483.07|480.87|485.23|483.03|482.41|480.21|0
1644997200000|2022-02-16 07:40:00|482.96|480.76|482.18|479.98|483.74|481.54|481.96|479.76|0
1644997500000|2022-02-16 07:45:00|482.51|480.31|481.51|479.31|482.51|480.31|481.39|479.19|0
1644997800000|2022-02-16 07:50:00|481.39|479.19|480.39|478.19|482.39|480.19|479.72|477.52|0
1644998100000|2022-02-16 07:55:00|480.61|478.41|482.61|480.41|482.83|480.63|479.72|477.52|0
1644998400000|2022-02-16 08:00:00|482.39|480.19|479.27|477.07|484.27|482.07|477.94|475.74|0
1644998700000|2022-02-16 08:05:00|478.85|477.05|479.17|477.37|480.4|478.6|477.96|476.16|0
1644999000000|2022-02-16 08:10:00|479.07|477.27|485.4|483.6|485.4|483.6|478.62|476.82|0
1644999300000|2022-02-16 08:15:00|485.96|484.16|494.67|492.87|496.35|494.55|485.96|484.16|0
1644999600000|2022-02-16 08:20:00|495.35|493.55|497.59|495.79|500.06|498.26|495.35|493.55|0
1644999900000|2022-02-16 08:25:00|497.81|496.01|496.91|495.11|498.71|496.91|495.11|493.31|0
1645000200000|2022-02-16 08:30:00|496.68|494.88|496.46|494.66|497.13|495.33|494.89|493.09|0
1645000500000|2022-02-16 08:35:00|496.79|494.99|497.57|495.77|499.37|497.57|496.68|494.88|0
1645000800000|2022-02-16 08:40:00|498.02|496.22|493.64|491.84|498.47|496.67|493.53|491.73|0
1645001100000|2022-02-16 08:45:00|493.53|491.73|494.65|492.85|494.87|493.07|491.4|489.6|0
1645001400000|2022-02-16 08:50:00|494.98|493.18|492.18|490.38|495.54|493.74|491.73|489.93|0
1645001700000|2022-02-16 08:55:00|492.85|491.05|496.43|494.63|497.56|495.76|492.63|490.83|0
1645002000000|2022-02-16 09:00:00|497.11|495.31|500.47|498.67|503.62|501.82|495.64|493.84|0
1645002300000|2022-02-16 09:05:00|500.02|498.22|490.99|489.19|500.02|498.22|490.1|488.3|0
1645002600000|2022-02-16 09:10:00|490.77|488.97|492.1|490.3|492.33|490.53|486.08|484.28|0
1645002900000|2022-02-16 09:15:00|492.33|490.53|491.88|490.08|492.33|490.53|490.54|488.74|0
1645003200000|2022-02-16 09:20:00|491.43|489.63|490.31|488.51|492.43|490.63|489.08|487.28|0
1645003500000|2022-02-16 09:25:00|490.53|488.73|490.08|488.28|491.31|489.51|489.86|488.06|0
1645003800000|2022-02-16 09:30:00|489.96|488.16|491.19|489.39|493.88|492.08|489.86|488.06|0
1645004100000|2022-02-16 09:35:00|491.3|489.5|491.19|489.39|491.74|489.94|489.18|487.38|0
1645004400000|2022-02-16 09:40:00|490.96|489.16|487.61|485.81|491.74|489.94|487.61|485.81|0
1645004700000|2022-02-16 09:45:00|488.06|486.26|488.61|486.81|488.95|487.15|487.38|485.58|0
1645005000000|2022-02-16 09:50:00|488.5|486.7|488.94|487.14|490.51|488.71|488.05|486.25|0
1645005300000|2022-02-16 09:55:00|488.72|486.92|486.04|484.24|489.27|487.47|484.81|483.01|0
1645005600000|2022-02-16 10:00:00|485.59|483.79|483.91|482.11|485.81|484.01|479.36|477.56|0
1645005900000|2022-02-16 10:05:00|484.03|482.23|484.24|482.44|485.14|483.34|482.24|480.44|0
1645006200000|2022-02-16 10:10:00|484.47|482.67|486.25|484.45|486.69|484.89|483.68|481.88|0
1645006500000|2022-02-16 10:15:00|486.47|484.67|482.23|480.43|486.91|485.11|481.45|479.65|0
1645006800000|2022-02-16 10:20:00|482.01|480.21|475.57|473.77|482.45|480.65|474.68|472.88|0
1645007100000|2022-02-16 10:25:00|475.35|473.55|478.67|476.87|479.56|477.76|474.9|473.1|0
1645007400000|2022-02-16 10:30:00|478.11|476.31|481.13|479.33|481.25|479.45|477.11|475.31|0
1645007700000|2022-02-16 10:35:00|481.86|480.06|480.31|478.51|481.98|480.18|479.54|477.74|0
1645008000000|2022-02-16 10:40:00|480.42|478.62|482.41|480.61|482.96|481.16|480.42|478.62|0
1645008300000|2022-02-16 10:45:00|482.64|480.84|482.74|480.94|483.3|481.5|481.08|479.28|0
1645008600000|2022-02-16 10:50:00|482.52|480.72|483.74|481.94|484.4|482.6|482.52|480.72|0
1645008900000|2022-02-16 10:55:00|483.96|482.16|484.06|482.26|485.51|483.71|483.51|481.71|0
1645009200000|2022-02-16 11:00:00|484.18|482.38|484.39|482.59|487.06|485.26|483.39|481.59|0
1645009500000|2022-02-16 11:05:00|484.28|482.48|484.05|482.25|485.95|484.15|483.95|482.15|0
1645009800000|2022-02-16 11:10:00|483.94|482.14|480.83|479.03|483.94|482.14|480.83|479.03|0
1645010100000|2022-02-16 11:15:00|480.94|479.14|481.72|479.92|483.27|481.47|480.94|479.14|0
1645010400000|2022-02-16 11:20:00|481.82|480.02|481.71|479.91|482.83|481.03|481.38|479.58|0
1645010700000|2022-02-16 11:25:00|481.93|480.13|482.37|480.57|482.82|481.02|479.5|477.7|0
1645011000000|2022-02-16 11:30:00|482.15|480.35|484.37|482.57|485.48|483.68|481.26|479.46|0
1645011300000|2022-02-16 11:35:00|484.14|482.34|485.92|484.12|485.92|484.12|483.03|481.23|0
1645011600000|2022-02-16 11:40:00|486.58|484.78|485.47|483.67|486.58|484.78|484.58|482.78|0
1645011900000|2022-02-16 11:45:00|485.35|483.55|485.35|483.55|486.35|484.55|485.02|483.22|0
1645012200000|2022-02-16 11:50:00|485.24|483.44|483.57|481.77|485.69|483.89|483.46|481.66|0
1645012500000|2022-02-16 11:55:00|483.46|481.66|484.89|483.09|487.23|485.43|483.46|481.66|0
1645012800000|2022-02-16 12:00:00|484.57|482.77|488.12|486.32|488.12|486.32|484.34|482.54|0
1645013100000|2022-02-16 12:05:00|487.9|486.1|486.33|484.53|487.9|486.1|486.33|484.53|0
1645013400000|2022-02-16 12:10:00|485|483.2|487.22|485.42|487.33|485.53|483.89|482.09|0
1645013700000|2022-02-16 12:15:00|487|485.2|485.54|483.74|487|485.2|484.33|482.53|0
1645014000000|2022-02-16 12:20:00|485.66|483.86|484.77|482.97|486.32|484.52|484.32|482.52|0
1645014300000|2022-02-16 12:25:00|485.21|483.41|486.32|484.52|487.43|485.63|484.76|482.96|0
1645014600000|2022-02-16 12:30:00|485.43|483.63|482.98|481.18|485.87|484.07|482.54|480.74|0
1645014900000|2022-02-16 12:35:00|483.2|481.4|478.32|476.52|483.2|481.4|477.66|475.86|0
1645015200000|2022-02-16 12:40:00|478.1|476.3|478.54|476.74|479.42|477.62|476.33|474.53|0
1645015500000|2022-02-16 12:45:00|478.32|476.52|480.08|478.28|480.3|478.5|477.87|476.07|0
1645015800000|2022-02-16 12:50:00|480.3|478.5|478.31|476.51|481.41|479.61|478.31|476.51|0
1645016100000|2022-02-16 12:55:00|478.53|476.73|479.41|477.61|479.63|477.83|476.31|474.51|0
1645016400000|2022-02-16 13:00:00|479.85|478.05|480.96|479.16|480.96|479.16|479.19|477.39|0
1645016700000|2022-02-16 13:05:00|481.18|479.38|478.07|476.27|481.18|479.38|477.63|475.83|0
1645017000000|2022-02-16 13:10:00|478.29|476.49|479.84|478.04|480.28|478.48|477.19|475.39|0
1645017300000|2022-02-16 13:15:00|480.17|478.37|481.16|479.36|481.61|479.81|479.62|477.82|0
1645017600000|2022-02-16 13:20:00|480.94|479.14|482.27|480.47|482.49|480.69|480.72|478.92|0
1645017900000|2022-02-16 13:25:00|482.15|480.35|480.15|478.35|483.15|481.35|480.05|478.25|0
1645018200000|2022-02-16 13:30:00|480.05|478.25|484.26|482.46|485.59|483.79|477.27|475.47|0
1645018500000|2022-02-16 13:35:00|484.14|482.34|485.25|483.45|487.81|486.01|482.92|481.12|0
1645018800000|2022-02-16 13:40:00|485.14|483.34|483.36|481.56|485.54|483.74|483.14|481.34|0
1645019100000|2022-02-16 13:45:00|483.25|481.45|476.38|474.58|484.03|482.23|475.83|474.03|0
1645019400000|2022-02-16 13:50:00|476.49|474.69|474.28|472.48|476.93|475.13|472.08|470.28|0
1645019700000|2022-02-16 13:55:00|474.06|472.26|472.8|471|474.06|472.26|470.57|468.77|0
1645020000000|2022-02-16 14:00:00|473.02|471.22|472.35|470.55|473.24|471.44|469.5|467.7|0
1645020300000|2022-02-16 14:05:00|471.91|470.11|469.05|467.25|472.79|470.99|467.74|465.94|0
1645020600000|2022-02-16 14:10:00|468.72|466.92|468.47|466.67|469.34|467.54|467.29|465.49|0
1645020900000|2022-02-16 14:15:00|468.69|466.89|470.65|468.85|471.31|469.51|468.57|466.77|0
1645021200000|2022-02-16 14:20:00|470.87|469.07|470.43|468.63|470.87|469.07|468.02|466.22|0
1645021500000|2022-02-16 14:25:00|470.21|468.41|470.64|468.84|472.84|471.04|469.55|467.75|0
1645021800000|2022-02-16 14:30:00|471.08|469.28|475.25|473.45|477.9|476.1|471.08|469.28|0
1645022100000|2022-02-16 14:35:00|473.93|472.13|473.71|471.91|475.25|473.45|471.95|470.15|0
1645022400000|2022-02-16 14:40:00|472.83|471.03|469.75|467.95|474.15|472.35|469.75|467.95|0
1645022700000|2022-02-16 14:45:00|469.97|468.17|470.84|469.04|476.34|474.54|469.31|467.51|0
1645023000000|2022-02-16 14:50:00|470.41|468.61|459.79|457.99|470.41|468.61|457.83|456.03|0
1645023300000|2022-02-16 14:55:00|460.44|458.64|459.72|457.92|462.83|461.03|458.41|456.61|0
1645023600000|2022-02-16 15:00:00|459.82|458.02|461.24|459.44|463.87|462.07|456.23|454.43|0
1645023900000|2022-02-16 15:05:00|461.46|459.66|461.67|459.87|463.86|462.06|460.15|458.35|0
1645024200000|2022-02-16 15:10:00|461.46|459.66|460.93|459.13|464.65|462.85|459.27|457.47|0
1645024500000|2022-02-16 15:15:00|460.71|458.91|457.64|455.84|461.47|459.67|454.59|452.79|0
1645024800000|2022-02-16 15:20:00|457.43|455.63|461.14|459.34|461.79|459.99|456.22|454.42|0
1645025100000|2022-02-16 15:25:00|461.57|459.77|463.54|461.74|463.76|461.96|459.82|458.02|0
1645025400000|2022-02-16 15:30:00|463.76|461.96|463.97|462.17|463.98|462.18|460.69|458.89|0
1645025700000|2022-02-16 15:35:00|463.75|461.95|463.75|461.95|465.95|464.15|462.22|460.42|0
1645026000000|2022-02-16 15:40:00|463.09|461.29|464.62|462.82|464.62|462.82|460.03|458.23|0
1645026300000|2022-02-16 15:45:00|464.4|462.6|461.69|459.89|465.5|463.7|461.03|459.23|0
1645026600000|2022-02-16 15:50:00|461.47|459.67|463.88|462.08|465.42|463.62|461.47|459.67|0
1645026900000|2022-02-16 15:55:00|463.66|461.86|460.58|458.78|463.66|461.86|459.05|457.25|0
1645027200000|2022-02-16 16:00:00|461.24|459.44|463.65|461.85|463.97|462.17|460.14|458.34|0
1645027500000|2022-02-16 16:05:00|463.43|461.63|465.4|463.6|466.72|464.92|459.92|458.12|0
1645027800000|2022-02-16 16:10:00|465.18|463.38|463.42|461.62|465.84|464.04|463.2|461.4|0
1645028100000|2022-02-16 16:15:00|463.86|462.06|459.91|458.11|466.49|464.69|459.91|458.11|0
1645028400000|2022-02-16 16:20:00|460.12|458.32|463.08|461.28|463.19|461.39|458.59|456.79|0
1645028700000|2022-02-16 16:25:00|462.97|461.17|466.26|464.46|466.92|465.12|462.53|460.73|0
1645029000000|2022-02-16 16:30:00|466.48|464.68|464.06|462.26|466.48|464.68|463.62|461.82|0
1645029300000|2022-02-16 16:35:00|463.84|462.04|464.27|462.47|466.25|464.45|463.18|461.38|0
1645029600000|2022-02-16 16:40:00|464.49|462.69|462.29|460.49|465.37|463.57|460.42|458.62|0
1645029900000|2022-02-16 16:45:00|462.51|460.71|463.83|462.03|463.83|462.03|461.63|459.83|0
1645030200000|2022-02-16 16:50:00|463.61|461.81|464.04|462.24|465.58|463.78|463.38|461.58|0
1645030500000|2022-02-16 16:55:00|463.6|461.8|465.57|463.77|466.9|465.1|463.6|461.8|0
1645030800000|2022-02-16 17:00:00|466.01|464.21|466.13|464.33|468.12|466.32|464.59|462.79|0
1645031100000|2022-02-16 17:05:00|466.35|464.55|465.25|463.45|467.68|465.88|465.03|463.23|0
1645031400000|2022-02-16 17:10:00|465.03|463.23|464.14|462.34|465.91|464.11|463.26|461.46|0
1645031700000|2022-02-16 17:15:00|464.36|462.56|463.25|461.45|464.8|463|462.37|460.57|0
1645032000000|2022-02-16 17:20:00|463.69|461.89|463.47|461.67|464.35|462.55|462.37|460.57|0
1645032300000|2022-02-16 17:25:00|463.25|461.45|462.36|460.56|464.79|462.99|462.14|460.34|0
1645032600000|2022-02-16 17:30:00|462.14|460.34|451.83|450.03|462.14|460.34|450.74|448.94|0
1645032900000|2022-02-16 17:35:00|451.61|449.81|456.07|454.27|456.29|454.49|450.74|448.94|0
1645033200000|2022-02-16 17:40:00|456.29|454.49|457.83|456.03|458.92|457.12|456.29|454.49|0
1645033500000|2022-02-16 17:45:00|457.82|456.02|459.02|457.22|460.02|458.22|457.38|455.58|0
1645033800000|2022-02-16 17:50:00|459.36|457.56|459.54|457.74|461.08|459.28|458|456.2|0
1645034100000|2022-02-16 17:55:00|459.32|457.52|458.18|456.38|460.42|458.62|457.85|456.05|0
1645034400000|2022-02-16 18:00:00|457.96|456.16|455.54|453.74|459.06|457.26|454.88|453.08|0
1645034700000|2022-02-16 18:05:00|455.76|453.96|458.17|456.37|459.05|457.25|455.1|453.3|0
1645035000000|2022-02-16 18:10:00|458.39|456.59|459.05|457.25|459.15|457.35|457.07|455.27|0
1645035300000|2022-02-16 18:15:00|459.15|457.35|459.04|457.24|459.93|458.13|458.38|456.58|0
1645035600000|2022-02-16 18:20:00|459.26|457.46|460.36|458.56|462.13|460.33|458.38|456.58|0
1645035900000|2022-02-16 18:25:00|460.58|458.78|459.69|457.89|460.58|458.78|458.38|456.58|0
1645036200000|2022-02-16 18:30:00|459.25|457.45|457.71|455.91|459.25|457.45|456.61|454.81|0
1645036500000|2022-02-16 18:35:00|457.93|456.13|458.14|456.34|459.91|458.11|457.27|455.47|0
1645036800000|2022-02-16 18:40:00|457.92|456.12|456.16|454.36|457.92|456.12|455.28|453.48|0
1645037100000|2022-02-16 18:45:00|456.38|454.58|457.25|455.45|458.58|456.78|455.94|454.14|0
1645037400000|2022-02-16 18:50:00|457.69|455.89|459.45|457.65|460.34|458.54|457.69|455.89|0
1645037700000|2022-02-16 18:55:00|459.23|457.43|458.23|456.43|459.77|457.97|454.49|452.69|0
1645038000000|2022-02-16 19:00:00|458.57|456.77|466.09|464.29|472.82|471.02|451.53|449.73|0
1645038300000|2022-02-16 19:05:00|466.31|464.51|470.29|468.49|475.95|474.15|462.34|460.54|0
1645038600000|2022-02-16 19:10:00|469.85|468.05|466.57|464.77|472.06|470.26|464.02|462.22|0
1645038900000|2022-02-16 19:15:00|465.79|463.99|473.22|471.42|475.56|473.76|465.79|463.99|0
1645039200000|2022-02-16 19:20:00|473.67|471.87|486.37|484.57|486.6|484.8|472.11|470.31|0
1645039500000|2022-02-16 19:25:00|486.82|485.02|486.14|484.34|487.04|485.24|483.9|482.1|0
1645039800000|2022-02-16 19:30:00|489.07|487.27|487.49|485.69|496.04|494.24|487.49|485.69|0
1645040100000|2022-02-16 19:35:00|488.16|486.36|485.46|483.66|489.29|487.49|481.87|480.07|0
1645040400000|2022-02-16 19:40:00|485.23|483.43|483.09|481.29|486.13|484.33|480.07|478.27|0
1645040700000|2022-02-16 19:45:00|482.64|480.84|480.06|478.26|485.45|483.65|478.27|476.47|0
1645041000000|2022-02-16 19:50:00|479.84|478.04|482.97|481.17|484.55|482.75|478.94|477.14|0
1645041300000|2022-02-16 19:55:00|483.2|481.4|489.72|487.92|489.72|487.92|482.75|480.95|0
1645041600000|2022-02-16 20:00:00|490.28|488.48|498.75|496.95|499.43|497.63|487.69|485.89|0
1645041900000|2022-02-16 20:05:00|498.53|496.73|495.81|494.01|498.53|496.73|494.9|493.1|0
1645042200000|2022-02-16 20:10:00|496.26|494.46|492.87|491.07|496.49|494.69|491.06|489.26|0
1645042500000|2022-02-16 20:15:00|493.32|491.52|494.5|492.7|494.9|493.1|490.88|489.08|0
1645042800000|2022-02-16 20:20:00|493.82|492.02|492|490.2|494.5|492.7|488.84|487.04|0
1645043100000|2022-02-16 20:25:00|491.78|489.98|496.97|495.17|497.08|495.28|491.78|489.98|0
1645043400000|2022-02-16 20:30:00|496.52|494.72|491.53|489.73|497.42|495.62|488.6|486.8|0
1645043700000|2022-02-16 20:35:00|491.31|489.51|496.72|494.92|497.06|495.26|490.4|488.6|0
1645044000000|2022-02-16 20:40:00|495.82|494.02|495.02|493.22|497.63|495.83|494.68|492.88|0
1645044300000|2022-02-16 20:45:00|495.36|493.56|498.53|496.73|498.76|496.96|492.42|490.62|0
1645044600000|2022-02-16 20:50:00|500.79|498.99|491.96|490.16|502.72|500.92|491.96|490.16|0
1645044900000|2022-02-16 20:55:00|492.75|490.95|489.7|487.9|492.75|490.95|487.22|485.42|0
1645045200000|2022-02-16 21:00:00|490.83|489.03|486.99|485.19|490.83|489.03|485.86|484.06|0
1645045500000|2022-02-16 21:05:00|486.76|484.96|486.31|484.51|487.67|485.87|485.63|483.83|0
1645045800000|2022-02-16 21:10:00|486.08|484.28|485.86|484.06|488.11|486.31|485.63|483.83|0
1645046100000|2022-02-16 21:15:00|487.18|484.98|487.4|485.2|488.31|486.11|486.96|484.76|0
1645046400000|2022-02-16 21:20:00|487.51|485.31|487.51|485.31|491.24|489.04|484.48|482.28|0
1645046700000|2022-02-16 21:25:00|487.4|485.2|487.73|485.53|488.97|486.77|486.27|484.07|0
1645047000000|2022-02-16 21:30:00|487.85|485.65|487.84|485.64|489.65|487.45|487.17|484.97|0
1645047300000|2022-02-16 21:35:00|487.62|485.42|487.16|484.96|488.29|486.09|487.16|484.96|0
1645047600000|2022-02-16 21:40:00|487.61|485.41|486.26|484.06|487.84|485.64|486.26|484.06|0
1645047900000|2022-02-16 21:45:00|486.48|484.28|485.13|482.93|486.48|484.28|485.13|482.93|0
1645048200000|2022-02-16 21:50:00|485.68|483.48|484.9|482.7|486.03|483.83|484.45|482.25|0
1645048500000|2022-02-16 21:55:00|485.12|482.92|485.68|483.48|486.02|483.82|484.78|482.58|0
1645048800000|2022-02-16 22:00:00|485.61|483.41|485.77|483.57|485.87|483.67|485.25|483.05|0
1645049100000|2022-02-16 22:05:00|485.67|483.47|485.83|483.63|485.87|483.67|485.61|483.41|0
1645049400000|2022-02-16 22:10:00|485.61|483.41|485.5|483.3|486.06|483.86|485.44|483.24|0
1645049700000|2022-02-16 22:15:00|485.6|483.4|486.09|483.89|486.09|483.89|485.6|483.4|0
1645050000000|2022-02-16 22:20:00|486.22|484.02|487.13|484.93|487.13|484.93|486.22|484.02|0
1645050300000|2022-02-16 22:25:00|487.2|485|487.65|485.45|488.08|485.88|487.13|484.93|0
1645050600000|2022-02-16 22:30:00|487.69|485.49|487.55|485.35|487.95|485.75|487.05|484.85|0
1645050900000|2022-02-16 22:35:00|487.59|485.39|487.61|485.41|487.78|485.58|487.48|485.28|0
1645051200000|2022-02-16 22:40:00|487.64|485.44|486.78|484.58|487.64|485.44|486.56|484.36|0
1645051500000|2022-02-16 22:45:00|486.82|484.62|485.8|483.6|486.82|484.62|485.77|483.57|0
1645051800000|2022-02-16 22:50:00|485.74|483.54|487.11|484.91|487.11|484.91|485.47|483.27|0
1645052100000|2022-02-16 22:55:00|486.88|484.68|485.83|483.63|486.88|484.68|485.27|483.07|0
1645052400000|2022-02-16 23:00:00|486.3|484.1|489.57|487.37|489.91|487.71|486.08|483.88|0
1645052700000|2022-02-16 23:05:00|489.68|487.48|490.47|488.27|491.03|488.83|489.57|487.37|0
1645053000000|2022-02-16 23:10:00|490.7|488.5|490.92|488.72|491.37|489.17|490.02|487.82|0
1645053300000|2022-02-16 23:15:00|491.03|488.83|490.69|488.49|491.15|488.95|488.66|486.46|0
1645053600000|2022-02-16 23:20:00|490.8|488.6|491.14|488.94|491.59|489.39|490.24|488.04|0
1645053900000|2022-02-16 23:25:00|491.36|489.16|492.82|490.62|492.94|490.74|491.36|489.16|0
1645054200000|2022-02-16 23:30:00|493.17|490.97|492.71|490.51|493.39|491.19|492.26|490.06|0
1645054500000|2022-02-16 23:35:00|492.26|490.06|493.61|491.41|494.07|491.87|492.03|489.83|0
1645054800000|2022-02-16 23:40:00|493.39|491.19|485.26|483.06|493.72|491.52|485.03|482.83|0
1645055100000|2022-02-16 23:45:00|484.81|482.61|482.55|480.35|485.48|483.28|482.33|480.13|0
1645055400000|2022-02-16 23:50:00|482.33|480.13|482.78|480.58|483.9|481.7|481.43|479.23|0
1645055700000|2022-02-16 23:55:00|483|480.8|482.32|480.12|483.22|481.02|481.2|479|0
1645056000000|2022-02-17 00:00:00|482.1|479.9|481.08|478.88|482.77|480.57|480.97|478.77|0
1645056300000|2022-02-17 00:05:00|481.19|478.99|480.74|478.54|481.87|479.67|480.52|478.32|0
1645056600000|2022-02-17 00:10:00|480.52|478.32|480.74|478.54|482.09|479.89|480.51|478.31|0
1645056900000|2022-02-17 00:15:00|480.62|478.42|480.28|478.08|481.18|478.98|479.84|477.64|0
1645057200000|2022-02-17 00:20:00|480.39|478.19|480.73|478.53|480.96|478.76|479.83|477.63|0
1645057500000|2022-02-17 00:25:00|480.5|478.3|481.4|479.2|481.85|479.65|480.5|478.3|0
1645057800000|2022-02-17 00:30:00|481.51|479.31|482.74|480.54|483.19|480.99|481.4|479.2|0
1645058100000|2022-02-17 00:35:00|482.97|480.77|482.29|480.09|484.54|482.34|482.29|480.09|0
1645058400000|2022-02-17 00:40:00|482.51|480.31|481.83|479.63|482.74|480.54|481.16|478.96|0
1645058700000|2022-02-17 00:45:00|481.61|479.41|482.73|480.53|483.41|481.21|480.71|478.51|0
1645059000000|2022-02-17 00:50:00|482.84|480.64|481.15|478.95|482.95|480.75|481.15|478.95|0
1645059300000|2022-02-17 00:55:00|481.26|479.06|482.5|480.3|482.72|480.52|481.26|479.06|0
1645059600000|2022-02-17 01:00:00|482.72|480.52|482.49|480.29|483.39|481.19|481.82|479.62|0
1645059900000|2022-02-17 01:05:00|482.38|480.18|481.59|479.39|482.72|480.52|481.37|479.17|0
1645060200000|2022-02-17 01:10:00|481.81|479.61|483.16|480.96|483.16|480.96|481.59|479.39|0
1645060500000|2022-02-17 01:15:00|483.83|481.63|483.16|480.96|483.83|481.63|481.81|479.61|0
1645060800000|2022-02-17 01:20:00|483.38|481.18|483.38|481.18|483.6|481.4|482.81|480.61|0
1645061100000|2022-02-17 01:25:00|483.48|481.28|484.95|482.75|485.63|483.43|483.15|480.95|0
1645061400000|2022-02-17 01:30:00|484.72|482.52|484.15|481.95|484.95|482.75|483.59|481.39|0
1645061700000|2022-02-17 01:35:00|484.04|481.84|484.72|482.52|484.72|482.52|483.59|481.39|0
1645062000000|2022-02-17 01:40:00|484.49|482.29|483.81|481.61|484.71|482.51|483.81|481.61|0
1645062300000|2022-02-17 01:45:00|484.04|481.84|482.68|480.48|484.26|482.06|481.56|479.36|0
1645062600000|2022-02-17 01:50:00|482.91|480.71|483.01|480.81|483.01|480.81|481.21|479.01|0
1645062900000|2022-02-17 01:55:00|482.9|480.7|482.9|480.7|483.35|481.15|482.45|480.25|0
1645063200000|2022-02-17 02:00:00|482.67|480.47|485.82|483.62|486.27|484.07|482.67|480.47|0
1645063500000|2022-02-17 02:05:00|486.5|484.3|485.14|482.94|486.5|484.3|484.47|482.27|0
1645063800000|2022-02-17 02:10:00|484.92|482.72|486.49|484.29|487.17|484.97|484.92|482.72|0
1645064100000|2022-02-17 02:15:00|486.71|484.51|486.71|484.51|487.27|485.07|486.04|483.84|0
1645064400000|2022-02-17 02:20:00|486.94|484.74|486.26|484.06|486.94|484.74|485.81|483.61|0
1645064700000|2022-02-17 02:25:00|486.03|483.83|486.25|484.05|486.71|484.51|486.03|483.83|0
1645065000000|2022-02-17 02:30:00|486.36|484.16|485.8|483.6|486.48|484.28|485.23|483.03|0
1645065300000|2022-02-17 02:35:00|485.9|483.7|486.13|483.93|486.7|484.5|485.57|483.37|0
1645065600000|2022-02-17 02:40:00|486.24|484.04|486.01|483.81|487.14|484.94|486.01|483.81|0
1645065900000|2022-02-17 02:45:00|485.9|483.7|485.78|483.58|486.46|484.26|485.33|483.13|0
1645066200000|2022-02-17 02:50:00|485.67|483.47|486.68|484.48|486.91|484.71|485.56|483.36|0
1645066500000|2022-02-17 02:55:00|486.79|484.59|487.13|484.93|487.36|485.16|486.68|484.48|0
1645066800000|2022-02-17 03:00:00|487.35|485.15|486.67|484.47|487.35|485.15|486.45|484.25|0
1645067100000|2022-02-17 03:05:00|486.9|484.7|487.35|485.15|487.35|485.15|486.45|484.25|0
1645067400000|2022-02-17 03:10:00|487.46|485.26|487.57|485.37|487.8|485.6|487.35|485.15|0
1645067700000|2022-02-17 03:15:00|487.45|485.25|487.56|485.36|487.79|485.59|487.12|484.92|0
1645068000000|2022-02-17 03:20:00|487.34|485.14|486.66|484.46|487.34|485.14|486.43|484.23|0
1645068300000|2022-02-17 03:25:00|486.88|484.68|487.11|484.91|487.11|484.91|486.65|484.45|0
1645068600000|2022-02-17 03:30:00|487.33|485.13|485.97|483.77|487.56|485.36|485.97|483.77|0
1645068900000|2022-02-17 03:35:00|485.75|483.55|486.65|484.45|486.87|484.67|485.75|483.55|0
1645069200000|2022-02-17 03:40:00|486.87|484.67|486.75|484.55|487.32|485.12|486.75|484.55|0
1645069500000|2022-02-17 03:45:00|486.87|484.67|484.38|482.18|486.87|484.67|484.38|482.18|0
1645069800000|2022-02-17 03:50:00|484.61|482.41|480.78|478.58|485.06|482.86|480.78|478.58|0
1645070100000|2022-02-17 03:55:00|479.21|477.01|473.21|471.01|479.21|477.01|471.81|469.61|0
1645070400000|2022-02-17 04:00:00|471.21|469.01|462.65|459.57|471.21|469.01|462.55|459.47|0
1645070700000|2022-02-17 04:05:00|462.33|459.25|467.08|464|467.86|464.78|461.44|458.36|0
1645071000000|2022-02-17 04:10:00|466.41|463.33|470.85|467.77|475.97|472.89|465.42|462.34|0
1645071300000|2022-02-17 04:15:00|470.63|467.55|469.93|466.85|470.74|467.66|467.72|464.64|0
1645071600000|2022-02-17 04:20:00|469.37|466.29|471.25|468.17|472.58|469.5|468.38|465.3|0
1645071900000|2022-02-17 04:25:00|471.14|468.06|471.25|469.05|472.14|469.94|470.37|467.29|0
1645072200000|2022-02-17 04:30:00|471.47|469.27|472.8|470.6|476.13|473.93|470.59|468.39|0
1645072500000|2022-02-17 04:35:00|472.91|470.71|470.58|468.38|473.24|471.04|470.02|467.82|0
1645072800000|2022-02-17 04:40:00|470.69|468.49|470.78|468.58|473|470.8|469.89|467.69|0
1645073100000|2022-02-17 04:45:00|471|468.8|469.66|467.46|472.55|470.35|469.66|467.46|0
1645073400000|2022-02-17 04:50:00|469.22|467.02|467.89|465.69|471.66|469.46|467.66|465.46|0
1645073700000|2022-02-17 04:55:00|467.66|465.46|467.44|465.24|469.21|467.01|467.44|465.24|0
1645074000000|2022-02-17 05:00:00|467|464.8|467.21|465.01|468.98|466.78|465.89|463.69|0
1645074300000|2022-02-17 05:05:00|467.32|465.12|472.97|470.77|476.09|473.89|466.55|464.35|0
1645074600000|2022-02-17 05:10:00|472.75|470.55|471.74|469.54|474.41|472.21|470.97|468.77|0
1645074900000|2022-02-17 05:15:00|471.86|469.66|474.53|472.33|475.65|473.45|471.63|469.43|0
1645075200000|2022-02-17 05:20:00|474.42|472.22|475.2|473|476.75|474.55|474.2|472|0
1645075500000|2022-02-17 05:25:00|475.42|473.22|475.38|473.18|475.86|473.66|474.53|472.33|0
1645075800000|2022-02-17 05:30:00|475.16|472.96|477.37|475.17|477.83|475.63|474.05|471.85|0
1645076100000|2022-02-17 05:35:00|477.15|474.95|475.69|473.49|478.04|475.84|474.69|472.49|0
1645076400000|2022-02-17 05:40:00|475.81|473.61|474.69|472.49|477.03|474.83|474.24|472.04|0
1645076700000|2022-02-17 05:45:00|474.46|472.26|471.79|469.59|474.46|472.26|471.57|469.37|0
1645077000000|2022-02-17 05:50:00|471.9|469.7|472.01|469.81|473.12|470.92|470.68|468.48|0
1645077300000|2022-02-17 05:55:00|471.79|469.59|474.01|471.81|474.01|471.81|471.56|469.36|0
1645077600000|2022-02-17 06:00:00|472.78|470.58|473|470.8|475.45|473.25|470.67|468.47|0
1645077900000|2022-02-17 06:05:00|472.22|470.02|471.25|469.05|472.44|470.24|470|467.8|0
1645078200000|2022-02-17 06:10:00|471.36|469.16|469.36|467.16|471.36|469.16|468.7|466.5|0
1645078500000|2022-02-17 06:15:00|469.25|467.05|472.46|470.26|472.57|470.37|469.25|467.05|0
1645078800000|2022-02-17 06:20:00|471.8|469.6|471.48|469.28|473.35|471.15|471.15|468.95|0
1645079100000|2022-02-17 06:25:00|471.37|469.17|477.81|475.61|478.14|475.94|470.14|467.94|0
1645079400000|2022-02-17 06:30:00|479.59|477.39|472.25|470.05|480.14|477.94|469.59|467.39|0
1645079700000|2022-02-17 06:35:00|472.91|470.71|472.59|470.39|473.36|471.16|470.69|468.49|0
1645080000000|2022-02-17 06:40:00|473.15|470.95|472.92|470.72|474.7|472.5|472.81|470.61|0
1645080300000|2022-02-17 06:45:00|472.36|470.16|473.02|470.82|475.47|473.27|470.93|468.73|0
1645080600000|2022-02-17 06:50:00|473.14|470.94|474.47|472.27|475.58|473.38|472.92|470.72|0
1645080900000|2022-02-17 06:55:00|474.91|472.71|475.35|473.15|477.13|474.93|474.35|472.15|0
1645081200000|2022-02-17 07:00:00|475.23|473.03|478.9|476.7|480.46|478.26|474.91|472.71|0
1645081500000|2022-02-17 07:05:00|479.12|476.92|479.08|476.88|481.13|478.93|478.23|476.03|0
1645081800000|2022-02-17 07:10:00|478.98|476.78|478.75|476.55|481.2|479|477.42|475.22|0
1645082100000|2022-02-17 07:15:00|478.53|476.33|479.41|477.21|480.3|478.1|477.52|475.32|0
1645082400000|2022-02-17 07:20:00|478.75|476.55|477.85|475.65|479.63|477.43|477.41|475.21|0
1645082700000|2022-02-17 07:25:00|478.08|475.88|477.51|475.31|478.96|476.76|476.74|474.54|0
1645083000000|2022-02-17 07:30:00|477.4|475.2|480.29|478.09|480.73|478.53|476.07|473.87|0
1645083300000|2022-02-17 07:35:00|480.62|478.42|479.17|476.97|480.73|478.53|479.06|476.86|0
1645083600000|2022-02-17 07:40:00|478.95|476.75|480.5|478.3|481.17|478.97|478.61|476.41|0
1645083900000|2022-02-17 07:45:00|480.72|478.52|481.47|479.27|483.84|481.64|480.5|478.3|0
1645084200000|2022-02-17 07:50:00|481.35|479.15|479.68|477.48|481.69|479.49|479.01|476.81|0
1645084500000|2022-02-17 07:55:00|479.45|477.25|480.89|478.69|481.24|479.04|478.44|476.24|0
1645084800000|2022-02-17 08:00:00|481.56|479.36|485.47|483.27|486.59|484.39|481.56|479.36|0
1645085100000|2022-02-17 08:05:00|485.05|483.25|487.28|485.48|487.51|485.71|483.7|481.9|0
1645085400000|2022-02-17 08:10:00|487.51|485.71|484.59|482.79|488.41|486.61|484.36|482.56|0
1645085700000|2022-02-17 08:15:00|484.81|483.01|480.33|478.53|484.81|483.01|479.32|477.52|0
1645086000000|2022-02-17 08:20:00|479.88|478.08|479.66|477.86|482.34|480.54|478.99|477.19|0
1645086300000|2022-02-17 08:25:00|479.43|477.63|470.21|468.41|480.55|478.75|464.24|462.44|0
1645086600000|2022-02-17 08:30:00|469.33|467.53|469.98|468.18|475.3|473.5|469.33|467.53|0
1645086900000|2022-02-17 08:35:00|470.65|468.85|472.85|471.05|473.52|471.72|466.23|464.43|0
1645087200000|2022-02-17 08:40:00|472.19|470.39|472.18|470.38|473.74|471.94|470.42|468.62|0
1645087500000|2022-02-17 08:45:00|471.52|469.72|468.64|466.84|472.85|471.05|463.24|461.44|0
1645087800000|2022-02-17 08:50:00|467.1|465.3|471.29|469.49|471.29|469.49|467.1|465.3|0
1645088100000|2022-02-17 08:55:00|471.07|469.27|470.84|469.04|471.84|470.04|469.63|467.83|0
1645088400000|2022-02-17 09:00:00|470.95|469.15|468.19|466.39|474.16|472.36|467.97|466.17|0
1645088700000|2022-02-17 09:05:00|468.41|466.61|468.83|466.63|471.38|469.58|468.07|466.27|0
1645089000000|2022-02-17 09:10:00|469.59|467.39|469.04|466.84|470.92|468.72|468.27|466.07|0
1645089300000|2022-02-17 09:15:00|471.51|469.71|474.38|472.58|474.38|472.58|471.51|469.71|0
1645089600000|2022-02-17 09:20:00|474.16|472.36|469.17|467.37|474.16|472.36|467.97|466.17|0
1645089900000|2022-02-17 09:25:00|469.27|467.07|469.04|466.84|470.81|468.61|468.16|465.96|0
1645091700000|2022-02-17 09:55:00|470.6|465.2|470.6|465.2|471.71|466.31|470.38|464.98|0
1645092000000|2022-02-17 10:00:00|470.38|464.98|471.58|466.18|472.8|467.4|469.27|463.87|0
1645092300000|2022-02-17 10:05:00|471.7|466.3|469.23|467.43|472.14|467.43|467.57|464.53|0
1645092600000|2022-02-17 10:10:00|469.34|467.54|472.32|470.52|472.32|470.52|469.23|467.43|0
1645092900000|2022-02-17 10:15:00|472.1|470.3|471.87|470.07|472.98|471.18|470.55|468.75|0
1645093200000|2022-02-17 10:20:00|471.43|469.63|471.09|469.29|472.64|470.84|470.77|468.97|0
1645093500000|2022-02-17 10:25:00|471.21|469.41|471.97|470.17|473.19|471.39|470.76|468.96|0
1645093800000|2022-02-17 10:30:00|472.09|470.29|472.97|471.17|473.85|472.05|471.42|469.62|0
1645094100000|2022-02-17 10:35:00|472.74|470.94|473.18|471.38|473.41|471.61|471.41|469.61|0
1645094400000|2022-02-17 10:40:00|473.4|471.6|474.29|472.49|474.51|472.71|472.29|470.49|0
1645094700000|2022-02-17 10:45:00|473.84|472.04|473.63|471.83|474.73|472.93|472.29|470.49|0
1645095000000|2022-02-17 10:50:00|473.4|471.6|475.39|473.59|475.96|474.16|473.4|471.6|0
1645095300000|2022-02-17 10:55:00|475.29|473.49|472.62|470.82|475.29|473.49|472.62|470.82|0
1645095600000|2022-02-17 11:00:00|472.73|470.93|471.29|469.49|473.51|471.71|470.41|468.61|0
1645095900000|2022-02-17 11:05:00|471.51|469.71|469.96|468.16|471.51|469.71|468.86|467.06|0
1645096200000|2022-02-17 11:10:00|470.18|468.38|470.72|468.92|471.28|469.48|469.18|467.38|0
1645096500000|2022-02-17 11:15:00|470.62|468.82|470.61|468.81|471.06|469.26|468.63|466.83|0
1645096800000|2022-02-17 11:20:00|470.83|469.03|470.17|468.37|471.94|470.14|469.95|468.15|0
1645097100000|2022-02-17 11:25:00|470.39|468.59|470.27|468.47|471.27|469.47|470.05|468.25|0
1645097400000|2022-02-17 11:30:00|470.38|468.58|468.83|467.03|471.05|469.25|468.61|466.81|0
1645097700000|2022-02-17 11:35:00|468.61|466.81|471.26|469.46|471.26|469.46|468.39|466.59|0
1645098000000|2022-02-17 11:40:00|471.48|469.68|472.36|470.56|472.58|470.78|470.59|468.79|0
1645098300000|2022-02-17 11:45:00|472.24|470.44|471.13|469.33|472.58|470.78|470.81|469.01|0
1645098600000|2022-02-17 11:50:00|471.03|469.23|469.58|467.78|471.03|469.23|469.25|467.45|0
1645098900000|2022-02-17 11:55:00|469.36|467.56|471.68|469.88|473.46|471.66|469.25|467.45|0
1645099200000|2022-02-17 12:00:00|472.35|470.55|476.78|474.98|478.78|476.98|472.35|470.55|0
1645099500000|2022-02-17 12:05:00|477|475.2|477.66|475.86|479.44|477.64|476.55|474.75|0
1645099800000|2022-02-17 12:10:00|477.88|476.08|477.1|475.3|478.1|476.3|475.88|474.08|0
1645100100000|2022-02-17 12:15:00|476.54|474.74|476.05|474.25|477.45|475.65|475.61|473.81|0
1645100400000|2022-02-17 12:20:00|475.93|474.13|476.49|474.69|476.94|475.14|474.93|473.13|0
1645100700000|2022-02-17 12:25:00|476.27|474.47|477.38|475.58|477.6|475.8|475.38|473.58|0
1645101000000|2022-02-17 12:30:00|477.6|475.8|477.82|476.02|478.49|476.69|476.26|474.46|0
1645101300000|2022-02-17 12:35:00|477.59|475.79|478.26|476.46|478.48|476.68|476.7|474.9|0
1645101600000|2022-02-17 12:40:00|478.7|476.9|480.37|478.57|481.6|479.8|477.59|475.79|0
1645101900000|2022-02-17 12:45:00|480.04|478.24|480.69|478.89|482.71|480.91|480.04|478.24|0
1645102200000|2022-02-17 12:50:00|480.91|479.11|480.91|479.11|481.8|480|480.24|478.44|0
1645102500000|2022-02-17 12:55:00|480.68|478.88|480.68|478.88|481.35|479.55|479.56|477.76|0
1645102800000|2022-02-17 13:00:00|480.9|479.1|480.67|478.87|485.6|483.8|480.67|478.87|0
1645103100000|2022-02-17 13:05:00|481.12|479.32|475.78|473.98|481.12|479.32|473.75|471.95|0
1645103400000|2022-02-17 13:10:00|476|474.2|472.22|470.42|476.67|474.87|471.11|469.31|0
1645103700000|2022-02-17 13:15:00|472.44|470.64|472.05|470.25|472.72|470.92|469.11|467.31|0
1645104000000|2022-02-17 13:20:00|472.27|470.47|473.82|472.02|474.04|472.24|471.38|469.58|0
1645104300000|2022-02-17 13:25:00|474.04|472.24|473.03|471.23|474.48|472.68|472.04|470.24|0
1645104600000|2022-02-17 13:30:00|473.15|471.35|474.36|472.56|475.59|473.79|472.7|470.9|0
1645104900000|2022-02-17 13:35:00|474.03|472.23|471.59|469.79|474.69|472.89|471.59|469.79|0
1645105200000|2022-02-17 13:40:00|471.37|469.57|462.58|460.78|472.03|470.23|460.05|458.25|0
1645105500000|2022-02-17 13:45:00|462.47|460.67|459.45|457.65|462.47|460.67|458.57|456.77|0
1645105800000|2022-02-17 13:50:00|459.23|457.43|460.92|459.12|462.52|460.72|458.79|456.99|0
1645106100000|2022-02-17 13:55:00|460.7|458.9|460.26|458.46|462.24|460.44|458.29|456.49|0
1645106400000|2022-02-17 14:00:00|460.04|458.24|465.7|463.9|467.52|465.72|459.6|457.8|0
1645106700000|2022-02-17 14:05:00|465.69|463.89|466.79|464.99|467.46|465.66|463.81|462.01|0
1645107000000|2022-02-17 14:10:00|466.9|465.1|468.56|466.76|472.32|470.52|466.57|464.77|0
1645107300000|2022-02-17 14:15:00|468.78|466.98|465.24|463.44|469.88|468.08|465.24|463.44|0
1645107600000|2022-02-17 14:20:00|465.46|463.66|466.12|464.32|467.66|465.86|463.7|461.9|0
1645107900000|2022-02-17 14:25:00|465.9|464.1|461.27|459.47|466.34|464.54|461.27|459.47|0
1645108200000|2022-02-17 14:30:00|461.71|459.91|462.27|460.47|465.23|463.43|458.15|456.35|0
1645108500000|2022-02-17 14:35:00|461.45|459.65|464.2|462.4|464.32|462.52|458.37|456.57|0
1645108800000|2022-02-17 14:40:00|464.09|462.29|459.68|457.88|466.08|464.28|454.74|452.94|0
1645109100000|2022-02-17 14:45:00|460.78|458.98|453.21|451.41|460.78|458.98|449.16|447.36|0
1645109400000|2022-02-17 14:50:00|453.64|451.84|440.37|438.57|453.64|451.84|440.37|438.57|0
1645109700000|2022-02-17 14:55:00|442.1|440.3|441.77|439.97|444.58|442.78|440.26|438.46|0
1645110000000|2022-02-17 15:00:00|441.55|439.75|443.28|441.48|445.23|443.43|437.66|435.86|0
1645110300000|2022-02-17 15:05:00|443.71|441.91|443.06|441.26|446.31|444.51|441.76|439.96|0
1645110600000|2022-02-17 15:10:00|443.49|441.69|448.69|446.89|448.91|447.11|442.41|440.61|0
1645110900000|2022-02-17 15:15:00|448.36|446.56|441.96|440.16|448.69|446.89|441.96|440.16|0
1645111200000|2022-02-17 15:20:00|441.53|439.73|438.5|436.7|441.96|440.16|435.7|433.9|0
1645111500000|2022-02-17 15:25:00|438.39|436.59|434.4|432.6|438.39|436.59|433.97|432.17|0
1645111800000|2022-02-17 15:30:00|434.83|433.03|436.87|435.07|439.57|437.77|433.11|431.31|0
1645112100000|2022-02-17 15:35:00|436.65|434.85|438.59|436.79|438.81|437.01|434.92|433.12|0
1645112400000|2022-02-17 15:40:00|438.37|436.57|438.8|437|439.45|437.65|436|434.2|0
1645112700000|2022-02-17 15:45:00|438.59|436.79|435.99|434.19|442.48|440.68|433.4|431.6|0
1645113000000|2022-02-17 15:50:00|436.64|434.84|437.28|435.48|437.93|436.13|432.97|431.17|0
1645113300000|2022-02-17 15:55:00|437.49|435.69|441.02|439.22|441.82|440.02|437.49|435.69|0
1645113600000|2022-02-17 16:00:00|440.59|438.79|439.11|437.31|442.54|440.74|438.63|436.83|0
1645113900000|2022-02-17 16:05:00|439.55|437.75|439.22|437.42|444.54|442.74|439.22|437.42|0
1645114200000|2022-02-17 16:10:00|439.33|437.53|444.67|442.87|445.98|444.18|439.33|437.53|0
1645114500000|2022-02-17 16:15:00|444.23|442.43|445.76|443.96|447.95|446.15|442.92|441.12|0
1645114800000|2022-02-17 16:20:00|445.54|443.74|442.04|440.24|446.41|444.61|442.04|440.24|0
1645115100000|2022-02-17 16:25:00|441.82|440.02|444.66|442.86|446.63|444.83|441.82|440.02|0
1645115400000|2022-02-17 16:30:00|444.88|443.08|442.9|441.1|445.42|443.62|442.25|440.45|0
1645115700000|2022-02-17 16:35:00|444.21|442.41|441.15|439.35|445.09|443.29|440.5|438.7|0
1645116000000|2022-02-17 16:40:00|441.37|439.57|442.68|440.88|443.99|442.19|440.93|439.13|0
1645116300000|2022-02-17 16:45:00|442.24|440.44|450.33|448.53|450.33|448.53|441.58|439.78|0
1645116600000|2022-02-17 16:50:00|449.89|448.09|445.51|443.71|449.89|448.09|445.51|443.71|0
1645116900000|2022-02-17 16:55:00|445.94|444.14|442.88|441.08|446.82|445.02|442.22|440.42|0
1645117200000|2022-02-17 17:00:00|442.66|440.86|444.95|443.15|445.28|443.48|440.04|438.24|0
1645117500000|2022-02-17 17:05:00|445.28|443.48|441.12|439.32|446.59|444.79|440.25|438.45|0
1645117800000|2022-02-17 17:10:00|441.56|439.76|441.77|439.97|442.21|440.41|438.51|436.71|0
1645118100000|2022-02-17 17:15:00|441.55|439.75|442.42|440.62|443.08|441.28|441.12|439.32|0
1645118400000|2022-02-17 17:20:00|442.64|440.84|444.6|442.8|445.7|443.9|441.99|440.19|0
1645118700000|2022-02-17 17:25:00|444.49|442.69|444.38|442.58|445.91|444.11|443.94|442.14|0
1645119000000|2022-02-17 17:30:00|444.16|442.36|445.69|443.89|448.1|446.3|443.07|441.27|0
1645119300000|2022-02-17 17:35:00|445.9|444.1|444.59|442.79|446.34|444.54|444.15|442.35|0
1645119600000|2022-02-17 17:40:00|444.37|442.57|444.36|442.56|444.58|442.78|442.18|440.38|0
1645119900000|2022-02-17 17:45:00|444.58|442.78|440.43|438.63|444.58|442.78|438.69|436.89|0
1645120200000|2022-02-17 17:50:00|440.87|439.07|441.95|440.15|442.83|441.03|439.77|437.97|0
1645120500000|2022-02-17 17:55:00|441.73|439.93|441.95|440.15|442.71|440.91|440.64|438.84|0
1645120800000|2022-02-17 18:00:00|441.73|439.93|439.65|437.85|443.04|441.24|439.65|437.85|0
1645121100000|2022-02-17 18:05:00|439.98|438.18|439.54|437.74|441.5|439.7|438.67|436.87|0
1645121400000|2022-02-17 18:10:00|439.76|437.96|437.71|435.91|439.76|437.96|435.47|433.67|0
1645121700000|2022-02-17 18:15:00|437.49|435.69|437.27|435.47|439.89|438.09|436.4|434.6|0
1645122000000|2022-02-17 18:20:00|437.05|435.25|435.74|433.94|438.14|436.34|434.66|432.86|0
1645122300000|2022-02-17 18:25:00|435.96|434.16|435.96|434.16|436.28|434.48|433.57|431.77|0
1645122600000|2022-02-17 18:30:00|435.74|433.94|437.47|435.67|439.22|437.42|435.09|433.29|0
1645122900000|2022-02-17 18:35:00|437.26|435.46|434.86|433.06|438.56|436.76|434.64|432.84|0
1645123200000|2022-02-17 18:40:00|434.64|432.84|433.77|431.97|434.64|432.84|432.47|430.67|0
1645123500000|2022-02-17 18:45:00|433.55|431.75|432.24|430.44|433.77|431.97|431.6|429.8|0
1645123800000|2022-02-17 18:50:00|432.03|430.23|434.63|432.83|434.85|433.05|431.81|430.01|0
1645124100000|2022-02-17 18:55:00|434.41|432.61|434.62|432.82|435.28|433.48|433.75|431.95|0
1645124400000|2022-02-17 19:00:00|434.4|432.6|432.01|430.21|434.4|432.6|430.93|429.13|0
1645124700000|2022-02-17 19:05:00|432.23|430.43|428.33|426.53|432.23|430.43|427.68|425.88|0
1645125000000|2022-02-17 19:10:00|428.11|426.31|429.83|428.03|430.05|428.25|426.59|424.79|0
1645125300000|2022-02-17 19:15:00|429.62|427.82|429.83|428.03|431.57|429.77|428.54|426.74|0
1645125600000|2022-02-17 19:20:00|429.4|427.6|424.21|422.41|430.05|428.25|423.99|422.19|0
1645125900000|2022-02-17 19:25:00|423.99|422.19|424.63|422.83|425.28|423.48|423.34|421.54|0
1645126200000|2022-02-17 19:30:00|424.85|423.05|422.14|420.34|425.5|423.7|420.54|418.74|0
1645126500000|2022-02-17 19:35:00|422.26|420.46|420.1|418.3|422.68|420.88|420.1|418.3|0
1645126800000|2022-02-17 19:40:00|420.31|418.51|420.06|418.26|422.25|420.45|418.2|416.4|0
1645127100000|2022-02-17 19:45:00|419.85|418.05|423.06|421.26|424.14|422.34|419.42|417.62|0
1645127400000|2022-02-17 19:50:00|422.85|421.05|420.48|418.68|422.85|421.05|418.77|416.97|0
1645127700000|2022-02-17 19:55:00|420.27|418.47|418.12|416.32|422.2|420.4|417.91|416.11|0
1645128000000|2022-02-17 20:00:00|418.33|416.53|415.76|413.96|420.26|418.46|415.34|413.54|0
1645128300000|2022-02-17 20:05:00|416.19|414.39|411.28|409.48|416.4|414.6|411.28|409.48|0
1645128600000|2022-02-17 20:10:00|411.49|409.69|408.93|407.13|412.77|410.97|408.09|406.29|0
1645128900000|2022-02-17 20:15:00|408.72|406.92|412.34|410.54|412.55|410.75|406.17|404.37|0
1645129200000|2022-02-17 20:20:00|412.13|410.33|413.4|411.6|415.74|413.94|412.13|410.33|0
1645129500000|2022-02-17 20:25:00|413.82|412.02|413.18|411.38|415.74|413.94|411.48|409.68|0
1645129800000|2022-02-17 20:30:00|412.75|410.95|410.41|408.61|417.43|415.63|408.72|406.92|0
1645130100000|2022-02-17 20:35:00|410.62|408.82|418.49|416.69|419.77|417.97|410.62|408.82|0
1645130400000|2022-02-17 20:40:00|418.28|416.48|416.35|414.55|418.28|416.48|414.65|412.85|0
1645130700000|2022-02-17 20:45:00|416.57|414.77|414.43|412.63|420.84|419.04|414.43|412.63|0
1645131000000|2022-02-17 20:50:00|413.79|411.99|409.33|407.53|413.79|411.99|403.2|401.4|0
1645131300000|2022-02-17 20:55:00|409.75|407.95|408.13|406.33|413.43|411.63|407.71|405.91|0
1645131600000|2022-02-17 21:00:00|408.55|406.75|413.44|411.64|413.44|411.64|406.44|404.64|0
1645131900000|2022-02-17 21:05:00|413.23|411.43|406.26|404.46|413.44|411.64|404.58|402.78|0
1645132200000|2022-02-17 21:10:00|406.89|405.09|409.62|407.82|409.84|408.04|403.73|401.93|0
1645132500000|2022-02-17 21:15:00|409.4|407.2|406.34|404.14|409.82|407.62|405.81|403.61|0
1645132800000|2022-02-17 21:20:00|406.45|404.25|408.97|406.77|409.39|407.19|406.02|403.82|0
1645133100000|2022-02-17 21:25:00|408.76|406.56|408.33|406.13|409.18|406.98|408.12|405.92|0
1645133400000|2022-02-17 21:30:00|408.43|406.23|410.86|408.66|411.07|408.87|408.12|405.92|0
1645133700000|2022-02-17 21:35:00|410.65|408.45|410.64|408.44|411.49|409.29|410.43|408.23|0
1645134000000|2022-02-17 21:40:00|410.85|408.65|410.21|408.01|411.58|409.38|409.37|407.17|0
1645134300000|2022-02-17 21:45:00|410.63|408.43|410.84|408.64|411.9|409.7|410.31|408.11|0
1645134600000|2022-02-17 21:50:00|411.05|408.85|410.51|408.31|411.26|409.06|410.41|408.21|0
1645134900000|2022-02-17 21:55:00|410.83|408.63|409.87|407.67|411.04|408.84|409.77|407.57|0
1645135200000|2022-02-17 22:00:00|410|407.8|409.51|407.31|410.45|408.25|409.51|407.31|0
1645135500000|2022-02-17 22:05:00|409.39|407.19|409.82|407.62|409.97|407.77|409.21|407.01|0
1645135800000|2022-02-17 22:10:00|409.78|407.58|409.53|407.33|409.78|407.58|409.2|407|0
1645136100000|2022-02-17 22:15:00|409.56|407.36|409.34|407.14|409.81|407.61|409.34|407.14|0
1645136400000|2022-02-17 22:20:00|409.31|407.11|409.28|407.08|409.37|407.17|409.28|407.08|0
1645136700000|2022-02-17 22:25:00|409.3|407.1|409.42|407.22|409.43|407.23|409.09|406.89|0
1645137000000|2022-02-17 22:30:00|409.3|407.1|408.99|406.79|409.42|407.22|408.9|406.7|0
1645137300000|2022-02-17 22:35:00|408.95|406.75|408.98|406.78|408.98|406.78|408.83|406.63|0
1645137600000|2022-02-17 22:40:00|408.95|406.75|409.13|406.93|409.13|406.93|408.73|406.53|0
1645137900000|2022-02-17 22:45:00|408.98|406.78|409.4|407.2|409.43|407.23|408.94|406.74|0
1645138200000|2022-02-17 22:50:00|409.43|407.23|409.42|407.22|409.43|407.23|409.33|407.13|0
1645138500000|2022-02-17 22:55:00|409.39|407.19|409.63|407.43|409.63|407.43|409.08|406.88|0
1645138800000|2022-02-17 23:00:00|409.38|407.18|405.9|403.7|409.8|407.6|405.69|403.49|0
1645139100000|2022-02-17 23:05:00|405.69|403.49|406.63|404.43|406.74|404.54|404.85|402.65|0
1645139400000|2022-02-17 23:10:00|406.53|404.33|407.78|405.58|408.21|406.01|406.53|404.33|0
1645139700000|2022-02-17 23:15:00|407.36|405.16|410.52|408.32|410.95|408.75|406.62|404.42|0
1645140000000|2022-02-17 23:20:00|410.62|408.42|412|409.8|412.63|410.43|410.2|408|0
1645140300000|2022-02-17 23:25:00|411.79|409.59|412.63|410.43|413.05|410.85|411.57|409.37|0
1645140600000|2022-02-17 23:30:00|412.41|410.21|414.53|412.33|414.74|412.54|412.41|410.21|0
1645140900000|2022-02-17 23:35:00|414.74|412.54|412.93|410.73|414.74|412.54|412.83|410.63|0
1645141200000|2022-02-17 23:40:00|413.04|410.84|413.03|410.83|414.31|412.11|412.4|410.2|0
1645141500000|2022-02-17 23:45:00|413.24|411.04|414.3|412.1|414.72|412.52|412.82|410.62|0
1645141800000|2022-02-17 23:50:00|414.4|412.2|413.02|410.82|414.82|412.62|413.02|410.82|0
1645142100000|2022-02-17 23:55:00|413.12|410.92|413.23|411.03|414.71|412.51|413.02|410.82|0
1645142400000|2022-02-18 00:00:00|413.02|410.82|414.92|412.72|415.56|413.36|412.8|410.6|0
1645142700000|2022-02-18 00:05:00|414.49|412.29|414.28|412.08|414.7|412.5|413.43|411.23|0
1645143000000|2022-02-18 00:10:00|413.85|411.65|413.63|411.43|415.01|412.81|412.58|410.38|0
1645143300000|2022-02-18 00:15:00|414.06|411.86|412.15|409.95|414.06|411.86|410.03|407.83|0
1645143600000|2022-02-18 00:20:00|411.93|409.73|409.6|407.4|411.93|409.73|408.76|406.56|0
1645143900000|2022-02-18 00:25:00|409.18|406.98|410.65|408.45|411.29|409.09|408.97|406.77|0
1645144200000|2022-02-18 00:30:00|410.54|408.34|410.22|408.02|411.5|409.3|409.17|406.97|0
1645144500000|2022-02-18 00:35:00|410.01|407.81|409.8|407.6|410.22|408.02|407.9|405.7|0
1645144800000|2022-02-18 00:40:00|409.37|407.17|408.73|406.53|410.01|407.81|408.53|406.33|0
1645145100000|2022-02-18 00:45:00|408.52|406.32|406.62|404.42|409.58|407.38|406.2|404|0
1645145400000|2022-02-18 00:50:00|406.41|404.21|409.78|407.58|409.78|407.58|404.72|402.52|0
1645145700000|2022-02-18 00:55:00|409.36|407.16|410.83|408.63|411.47|409.27|409.36|407.16|0
1645146000000|2022-02-18 01:00:00|411.25|409.05|412.62|410.42|413.05|410.85|410.83|408.63|0
1645146300000|2022-02-18 01:05:00|412.52|410.32|411.03|408.83|412.94|410.74|411.03|408.83|0
1645146600000|2022-02-18 01:10:00|411.24|409.04|410.39|408.19|411.24|409.04|409.33|407.13|0
1645146900000|2022-02-18 01:15:00|410.18|407.98|410.17|407.97|411.44|409.24|409.33|407.13|0
1645147200000|2022-02-18 01:20:00|410.06|407.86|410.69|408.49|410.81|408.61|409.53|407.33|0
1645147500000|2022-02-18 01:25:00|410.59|408.39|409.1|406.9|411.11|408.91|407.63|405.43|0
1645147800000|2022-02-18 01:30:00|408.68|406.48|423.76|421.56|425.47|423.27|407.41|405.21|0
1645148100000|2022-02-18 01:35:00|423.35|421.15|426.56|424.36|426.56|424.36|422.06|419.86|0
1645148400000|2022-02-18 01:40:00|426.78|424.58|427.03|424.83|428.28|426.08|426.35|424.15|0
1645148700000|2022-02-18 01:45:00|427.25|425.05|427.14|424.94|427.57|425.37|423.7|421.5|0
1645149000000|2022-02-18 01:50:00|426.92|424.72|431.66|429.46|433.6|431.4|426.28|424.08|0
1645149300000|2022-02-18 01:55:00|432.41|430.21|430.79|428.59|433.38|431.18|430.14|427.94|0
1645149600000|2022-02-18 02:00:00|431.22|429.02|431.65|429.45|432.73|430.53|430.14|427.94|0
1645149900000|2022-02-18 02:05:00|431.86|429.66|428.84|426.64|432.29|430.09|428.84|426.64|0
1645150200000|2022-02-18 02:10:00|429.05|426.85|430.34|428.14|430.99|428.79|428.84|426.64|0
1645150500000|2022-02-18 02:15:00|430.56|428.36|432.49|430.29|432.93|430.73|429.91|427.71|0
1645150800000|2022-02-18 02:20:00|432.71|430.51|431.62|429.42|433.14|430.94|431.2|429|0
1645151100000|2022-02-18 02:25:00|431.84|429.64|429.13|426.93|432.27|430.07|428.82|426.62|0
1645151400000|2022-02-18 02:30:00|429.03|426.83|429.67|427.47|430.54|428.34|429.03|426.83|0
1645151700000|2022-02-18 02:35:00|429.78|427.58|427.51|425.31|429.78|427.58|427.51|425.31|0
1645152000000|2022-02-18 02:40:00|427.4|425.2|428.37|426.17|428.59|426.39|426|423.8|0
1645152300000|2022-02-18 02:45:00|428.26|426.06|426.86|424.66|428.8|426.6|426.86|424.66|0
1645152600000|2022-02-18 02:50:00|427.5|425.3|428.79|426.59|429|426.8|426.86|424.66|0
1645152900000|2022-02-18 02:55:00|429|426.8|429.65|427.45|430.08|427.88|428.14|425.94|0
1645153200000|2022-02-18 03:00:00|429.86|427.66|428.56|426.36|429.86|427.66|427.92|425.72|0
1645153500000|2022-02-18 03:05:00|428.35|426.15|429.63|427.43|429.63|427.43|427.48|425.28|0
1645153800000|2022-02-18 03:10:00|429.42|427.22|431.79|429.59|431.79|429.59|428.99|426.79|0
1645154100000|2022-02-18 03:15:00|432|429.8|431.73|429.53|432.38|430.18|430.82|428.62|0
1645154400000|2022-02-18 03:20:00|431.51|429.31|431.08|428.88|431.94|429.74|430.43|428.23|0
1645154700000|2022-02-18 03:25:00|431.18|428.98|434.48|432.28|434.48|432.28|431.08|428.88|0
1645155000000|2022-02-18 03:30:00|434.27|432.07|432.75|430.55|434.48|432.28|432.75|430.55|0
1645155300000|2022-02-18 03:35:00|432.63|430.43|432.09|429.89|433.83|431.63|432.09|429.89|0
1645155600000|2022-02-18 03:40:00|431.98|429.78|433.06|430.86|433.39|431.19|431.66|429.46|0
1645155900000|2022-02-18 03:45:00|433.17|430.97|435.87|433.67|436.2|434|432.3|430.1|0
1645156200000|2022-02-18 03:50:00|435.76|433.56|434.24|432.04|435.98|433.78|433.59|431.39|0
1645156500000|2022-02-18 03:55:00|434.34|432.14|433.15|430.95|434.34|432.14|432.61|430.41|0
1645156800000|2022-02-18 04:00:00|432.94|430.74|435.53|433.33|436.51|434.31|432.94|430.74|0
1645157100000|2022-02-18 04:05:00|435.75|433.55|436.18|433.98|436.39|434.19|435.09|432.89|0
1645157400000|2022-02-18 04:10:00|436.28|434.08|435.74|433.54|436.61|434.41|434.87|432.67|0
1645157700000|2022-02-18 04:15:00|435.62|433.42|434.87|432.67|435.62|433.42|434.22|432.02|0
1645158000000|2022-02-18 04:20:00|434.86|432.66|436.38|434.18|436.38|434.18|434.21|432.01|0
1645158300000|2022-02-18 04:25:00|436.81|434.61|437.13|434.93|439.42|437.22|436.81|434.61|0
1645158600000|2022-02-18 04:30:00|437.03|434.83|436.15|433.95|437.03|434.83|435.72|433.52|0
1645158900000|2022-02-18 04:35:00|436.37|434.17|435.81|433.61|436.8|434.6|435.67|433.47|0
1645159200000|2022-02-18 04:40:00|436.02|433.82|436.02|433.82|436.34|434.14|435.37|433.17|0
1645159500000|2022-02-18 04:45:00|435.8|433.6|435.36|433.16|436.23|434.03|434.71|432.51|0
1645159800000|2022-02-18 04:50:00|435.15|432.95|435.36|433.16|435.79|433.59|435.14|432.94|0
1645160100000|2022-02-18 04:55:00|435.03|432.83|434.05|431.85|435.36|433.16|433.62|431.42|0
1645160400000|2022-02-18 05:00:00|433.84|431.64|435.35|433.15|435.56|433.36|433.62|431.42|0
1645160700000|2022-02-18 05:05:00|435.56|433.36|433.93|431.73|435.56|433.36|433.61|431.41|0
1645161000000|2022-02-18 05:10:00|433.83|431.63|433.82|431.62|434.79|432.59|433.39|431.19|0
1645161300000|2022-02-18 05:15:00|433.6|431.4|434.68|432.48|435.12|432.92|433.39|431.19|0
1645161600000|2022-02-18 05:20:00|434.9|432.7|430.62|428.42|434.9|432.7|430.41|428.21|0
1645161900000|2022-02-18 05:25:00|430.51|428.31|430.62|428.42|431.49|429.29|430.4|428.2|0
1645162200000|2022-02-18 05:30:00|430.84|428.64|431.27|429.07|432.03|429.83|430.84|428.64|0
1645162500000|2022-02-18 05:35:00|431.05|428.85|432.24|430.04|433.22|431.02|431.05|428.85|0
1645162800000|2022-02-18 05:40:00|432.35|430.15|431.26|429.06|432.35|430.15|430.82|428.62|0
1645163100000|2022-02-18 05:45:00|431.47|429.27|432.01|429.81|432.12|429.92|431.47|429.27|0
1645163400000|2022-02-18 05:50:00|431.9|429.7|430.81|428.61|432.12|429.92|430.59|428.39|0
1645163700000|2022-02-18 05:55:00|430.7|428.5|429.07|426.87|431.24|429.04|428.2|426|0
1645164000000|2022-02-18 06:00:00|427.76|425.56|425.69|423.49|427.98|425.78|424.29|422.09|0
1645164300000|2022-02-18 06:05:00|425.8|423.6|426.23|424.03|426.89|424.69|424.5|422.3|0
1645164600000|2022-02-18 06:10:00|426.12|423.92|425.68|423.48|426.98|424.78|425.14|422.94|0
1645164900000|2022-02-18 06:15:00|425.58|423.38|428.71|426.51|428.83|426.63|424.71|422.51|0
1645165200000|2022-02-18 06:20:00|428.5|426.3|429.47|427.27|429.47|427.27|427.63|425.43|0
1645165500000|2022-02-18 06:25:00|429.26|427.06|428.82|426.62|429.36|427.16|428.17|425.97|0
1645165800000|2022-02-18 06:30:00|428.38|426.18|427.51|425.31|429.69|427.49|427.51|425.31|0
1645166100000|2022-02-18 06:35:00|427.4|425.2|427.94|425.74|429.25|427.05|427.18|424.98|0
1645166400000|2022-02-18 06:40:00|428.04|425.84|428.6|426.4|429.24|427.04|427.5|425.3|0
1645166700000|2022-02-18 06:45:00|428.28|426.08|427.62|425.42|428.82|426.62|427.19|424.99|0
1645167000000|2022-02-18 06:50:00|427.41|425.21|426.75|424.55|427.41|425.21|425.99|423.79|0
1645167300000|2022-02-18 06:55:00|426.53|424.33|424.8|422.6|426.53|424.33|424.58|422.38|0
1645167600000|2022-02-18 07:00:00|425.01|422.81|426.74|424.54|427.39|425.19|423.82|421.62|0
1645167900000|2022-02-18 07:05:00|426.96|424.76|427.82|425.62|428.69|426.49|425.87|423.67|0
1645168200000|2022-02-18 07:10:00|427.93|425.73|427.7|425.5|428.26|426.06|425.22|423.02|0
1645168500000|2022-02-18 07:15:00|427.6|425.4|427.4|425.2|429.03|426.83|427.29|425.09|0
1645168800000|2022-02-18 07:20:00|427.39|425.19|425.12|422.92|427.94|425.74|425.12|422.92|0
1645169100000|2022-02-18 07:25:00|424.9|422.7|425.65|423.45|425.98|423.78|424.47|422.27|0
1645169400000|2022-02-18 07:30:00|425.55|423.35|424.46|422.26|426.95|424.75|424.03|421.83|0
1645169700000|2022-02-18 07:35:00|424.67|422.47|424.77|422.57|425.54|423.34|423.48|421.28|0
1645170000000|2022-02-18 07:40:00|424.89|422.69|426.83|424.63|427.27|425.07|424.67|422.47|0
1645170300000|2022-02-18 07:45:00|427.05|424.85|425.96|423.76|427.7|425.5|425.96|423.76|0
1645170600000|2022-02-18 07:50:00|425.74|423.54|425.09|422.89|426.39|424.19|424.98|422.78|0
1645170900000|2022-02-18 07:55:00|425.3|423.1|425.95|423.75|426.38|424.18|423.57|421.37|0
1645171200000|2022-02-18 08:00:00|425.52|423.32|427.37|425.17|430.94|428.74|425.52|423.32|0
1645171500000|2022-02-18 08:05:00|426.31|424.51|429.71|427.91|429.93|428.13|425.83|424.03|0
1645171800000|2022-02-18 08:10:00|429.92|428.12|430.89|429.09|431.65|429.85|428.41|426.61|0
1645172100000|2022-02-18 08:15:00|430.67|428.87|428.08|426.28|430.89|429.09|427.44|425.64|0
1645172400000|2022-02-18 08:20:00|427.87|426.07|427.86|426.06|430.68|428.88|427.43|425.63|0
1645172700000|2022-02-18 08:25:00|427.21|425.41|429.48|427.68|429.91|428.11|427|425.2|0
1645173000000|2022-02-18 08:30:00|429.37|427.57|428.82|427.02|430.23|428.43|426.77|424.97|0
1645173300000|2022-02-18 08:35:00|428.93|427.13|432.4|430.6|433.05|431.25|427.63|425.83|0
1645173600000|2022-02-18 08:40:00|432.18|430.38|433.48|431.68|435|433.2|432.18|430.38|0
1645173900000|2022-02-18 08:45:00|433.69|431.89|430.43|428.63|434.34|432.54|430.22|428.42|0
1645174200000|2022-02-18 08:50:00|430.22|428.42|429.56|427.76|430.43|428.63|428.48|426.68|0
1645174500000|2022-02-18 08:55:00|429.45|427.65|428.15|426.35|430.21|428.41|426.96|425.16|0
1645174800000|2022-02-18 09:00:00|428.26|426.46|427.82|426.02|429.34|427.54|425.77|423.97|0
1645175100000|2022-02-18 09:05:00|427.71|425.91|426.09|424.29|429.55|427.75|426.09|424.29|0
1645175400000|2022-02-18 09:10:00|426.19|424.39|421.98|420.18|426.19|424.39|419.83|418.03|0
1645175700000|2022-02-18 09:15:00|422.41|420.61|422.94|421.14|423.27|421.47|421.12|419.32|0
1645176000000|2022-02-18 09:20:00|422.84|421.04|423.27|421.47|423.37|421.57|421.76|419.96|0
1645176300000|2022-02-18 09:25:00|423.48|421.68|424.44|422.64|425.85|424.05|423.26|421.46|0
1645176600000|2022-02-18 09:30:00|424.34|422.54|425.2|423.4|425.85|424.05|424.12|422.32|0
1645176900000|2022-02-18 09:35:00|425.31|423.51|423.53|421.73|425.96|424.16|423.31|421.51|0
1645177200000|2022-02-18 09:40:00|423.31|421.51|424.6|422.8|425.25|423.45|423.31|421.51|0
1645177500000|2022-02-18 09:45:00|424.39|422.59|423.09|421.29|424.6|422.8|421.79|419.99|0
1645177800000|2022-02-18 09:50:00|423.08|421.28|424.59|422.79|424.59|422.79|422.65|420.85|0
1645178100000|2022-02-18 09:55:00|424.81|423.01|427.19|425.39|427.84|426.04|424.59|422.79|0
1645178400000|2022-02-18 10:00:00|427.29|425.49|427.18|425.38|428.06|426.26|426.21|424.41|0
1645178700000|2022-02-18 10:05:00|426.64|424.84|424.58|422.78|426.97|425.17|423.5|421.7|0
1645179000000|2022-02-18 10:10:00|424.36|422.56|424.57|422.77|424.57|422.77|422.2|420.4|0
1645179300000|2022-02-18 10:15:00|424.36|422.56|425.65|423.85|426.52|424.72|424.14|422.34|0
1645179600000|2022-02-18 10:20:00|426.08|424.28|425.75|423.95|426.73|424.93|425.65|423.85|0
1645179900000|2022-02-18 10:25:00|425.86|424.06|426.07|424.27|427.16|425.36|425.64|423.84|0
1645180200000|2022-02-18 10:30:00|426.29|424.49|425.42|423.62|426.29|424.49|424.55|422.75|0
1645180500000|2022-02-18 10:35:00|425.2|423.4|426.93|425.13|427.15|425.35|424.12|422.32|0
1645180800000|2022-02-18 10:40:00|426.71|424.91|425.95|424.15|426.71|424.91|425.63|423.83|0
1645181100000|2022-02-18 10:45:00|426.16|424.36|426.49|424.69|426.92|425.12|425.41|423.61|0
1645181400000|2022-02-18 10:50:00|425.84|424.04|424.96|423.16|425.84|424.04|423.24|421.44|0
1645181700000|2022-02-18 10:55:00|424.75|422.95|423.66|421.86|426.05|424.25|423.01|421.21|0
1645182000000|2022-02-18 11:00:00|423.55|421.75|423.01|421.21|424.09|422.29|422.14|420.34|0
1645182300000|2022-02-18 11:05:00|422.89|421.09|424.84|423.04|425.17|423.37|422.68|420.88|0
1645182600000|2022-02-18 11:10:00|424.95|423.15|424.08|422.28|425.38|423.58|422.13|420.33|0
1645182900000|2022-02-18 11:15:00|424.18|422.38|426.67|424.87|427.54|425.74|424.18|422.38|0
1645183200000|2022-02-18 11:20:00|426.46|424.66|425.8|424|427.11|425.31|425.15|423.35|0
1645183500000|2022-02-18 11:25:00|425.58|423.78|425.36|423.56|425.8|424|425.14|423.34|0
1645183800000|2022-02-18 11:30:00|425.14|423.34|424.27|422.47|425.79|423.99|424.06|422.26|0
1645184100000|2022-02-18 11:35:00|424.06|422.26|424.92|423.12|425.57|423.77|423.62|421.82|0
1645184400000|2022-02-18 11:40:00|425.02|423.22|421.88|420.08|425.57|423.77|421.88|420.08|0
1645184700000|2022-02-18 11:45:00|421.02|419.22|418.21|416.41|422.32|420.52|418.21|416.41|0
1645185000000|2022-02-18 11:50:00|417.78|415.98|418.85|417.05|419.93|418.13|416.92|415.12|0
1645185300000|2022-02-18 11:55:00|418.64|416.84|421.54|419.74|421.54|419.74|417.34|415.54|0
1645185600000|2022-02-18 12:00:00|421.75|419.95|423.26|421.46|423.47|421.67|420.24|418.44|0
1645185900000|2022-02-18 12:05:00|423.47|421.67|424.55|422.75|426.07|424.27|423.04|421.24|0
1645186200000|2022-02-18 12:10:00|424.33|422.53|424.54|422.74|425.19|423.39|424.11|422.31|0
1645186500000|2022-02-18 12:15:00|424.76|422.96|424.97|423.17|424.98|423.18|423.89|422.09|0
1645186800000|2022-02-18 12:20:00|424.76|422.96|425.18|423.38|425.61|423.81|423.03|421.23|0
1645187100000|2022-02-18 12:25:00|425.4|423.6|423.88|422.08|425.61|423.81|423.88|422.08|0
1645187400000|2022-02-18 12:30:00|424.1|422.3|425.39|423.59|425.39|423.59|423.88|422.08|0
1645187700000|2022-02-18 12:35:00|425.6|423.8|425.17|423.37|426.25|424.45|425.17|423.37|0
1645188000000|2022-02-18 12:40:00|424.95|423.15|426.03|424.23|426.24|424.44|424.95|423.15|0
1645188300000|2022-02-18 12:45:00|426.24|424.44|426.02|424.22|426.68|424.88|424.73|422.93|0
1645188600000|2022-02-18 12:50:00|425.8|424|423.85|422.05|426.45|424.65|423.85|422.05|0
1645188900000|2022-02-18 12:55:00|423.64|421.84|425.79|423.99|425.79|423.99|423.64|421.84|0
1645189200000|2022-02-18 13:00:00|425.58|423.78|426.01|424.21|426.66|424.86|424.28|422.48|0
1645189500000|2022-02-18 13:05:00|426.44|424.64|420.17|418.37|427.74|425.94|419.74|417.94|0
1645189800000|2022-02-18 13:10:00|419.41|417.61|415|413.2|419.41|417.61|413.29|411.49|0
1645190100000|2022-02-18 13:15:00|414.36|412.56|416.62|414.82|416.72|414.92|413.29|411.49|0
1645190400000|2022-02-18 13:20:00|416.83|415.03|411.2|409.4|416.83|415.03|408.95|407.15|0
1645190700000|2022-02-18 13:25:00|411.41|409.61|405.15|403.35|412.05|410.25|403.58|401.78|0
1645191000000|2022-02-18 13:30:00|405.47|403.67|403.27|401.11|405.47|403.67|396.77|394.61|0
1645191300000|2022-02-18 13:35:00|403.48|401.32|409.38|407.58|409.59|407.79|402.1|399.94|0
1645191600000|2022-02-18 13:40:00|409.17|407.37|407.9|406.1|409.17|407.37|406.84|405.04|0
1645191900000|2022-02-18 13:45:00|408|406.2|407.05|405.25|408|406.2|404.73|402.93|0
1645192200000|2022-02-18 13:50:00|406.94|405.14|409.79|407.99|411.48|409.68|405.88|404.08|0
1645192500000|2022-02-18 13:55:00|409.58|407.78|408.43|406.63|410.94|409.14|408.22|406.42|0
1645192800000|2022-02-18 14:00:00|408.64|406.84|411.4|409.6|412.89|411.09|407.37|405.57|0
1645193100000|2022-02-18 14:05:00|411.19|409.39|408.63|406.83|411.61|409.81|408.63|406.83|0
1645193400000|2022-02-18 14:10:00|407.36|405.56|403.54|401.74|407.99|406.19|403.54|401.74|0
1645193700000|2022-02-18 14:15:00|403.75|401.95|403.11|401.31|406.29|404.49|402.69|400.89|0
1645194000000|2022-02-18 14:20:00|403.42|401.62|404.37|402.57|404.59|402.79|401.42|399.62|0
1645194300000|2022-02-18 14:25:00|405.22|403.42|410.94|409.14|411.05|409.25|403.52|401.72|0
1645194600000|2022-02-18 14:30:00|410.52|408.72|405.84|404.04|413.92|412.12|405.84|404.04|0
1645194900000|2022-02-18 14:35:00|405.42|403.62|409.02|407.22|413.28|411.48|401.4|399.6|0
1645195200000|2022-02-18 14:40:00|408.81|407.01|399.28|397.48|408.81|407.01|398.65|396.85|0
1645195500000|2022-02-18 14:45:00|399.49|397.69|407.95|406.15|407.95|406.15|397.81|396.01|0
1645195800000|2022-02-18 14:50:00|408.16|406.36|419.03|417.23|419.03|417.23|407.94|406.14|0
1645196100000|2022-02-18 14:55:00|419.88|418.08|418.7|416.9|420.84|419.04|416.67|414.87|0
1645196400000|2022-02-18 15:00:00|418.27|416.47|414.74|412.94|419.45|417.65|412.4|410.6|0
1645196700000|2022-02-18 15:05:00|415.38|413.58|413.13|411.33|417.73|415.93|411.97|410.17|0
1645197000000|2022-02-18 15:10:00|412.39|410.59|412.81|411.01|416.87|415.07|407.92|406.12|0
1645197300000|2022-02-18 15:15:00|412.6|410.8|412.8|411|420.5|418.7|409.83|408.03|0
1645197600000|2022-02-18 15:20:00|412.59|410.79|406.85|405.05|413.66|411.86|405.57|403.77|0
1645197900000|2022-02-18 15:25:00|407.06|405.26|406.29|404.49|410.53|408.73|405.15|403.35|0
1645198200000|2022-02-18 15:30:00|406.61|404.81|401.44|399.64|406.61|404.81|398.92|397.12|0
1645198500000|2022-02-18 15:35:00|401.23|399.43|399.27|397.47|403.05|401.25|398.64|396.84|0
1645198800000|2022-02-18 15:40:00|399.9|398.1|400.63|399.03|401.05|399.45|395.29|393.49|0
1645199100000|2022-02-18 15:45:00|400.84|399.24|393.54|391.94|401.68|400.08|392.5|390.9|0
1645199400000|2022-02-18 15:50:00|394.17|392.57|397.51|395.91|399.82|398.22|394.17|392.57|0
1645199700000|2022-02-18 15:55:00|397.72|396.12|394.57|392.97|398.77|397.17|393|391.4|0
1645200000000|2022-02-18 16:00:00|394.78|393.18|383.05|381.45|395.71|394.11|381.81|380.21|0
1645200300000|2022-02-18 16:05:00|383.67|382.07|384.9|383.3|389.04|387.44|382.02|380.42|0
1645200600000|2022-02-18 16:10:00|384.28|382.68|385.25|383.33|385.98|384.06|380.04|378.44|0
1645200900000|2022-02-18 16:15:00|385.46|383.54|390.96|389.04|391.17|389.25|384.32|382.4|0
1645201200000|2022-02-18 16:20:00|390.75|388.83|393.03|391.11|395.12|393.2|390.75|388.83|0
1645201500000|2022-02-18 16:25:00|393.34|391.42|391.36|389.44|396.37|394.45|391.36|389.44|0
1645201800000|2022-02-18 16:30:00|391.88|389.96|390.53|388.61|394.79|392.87|388.03|386.11|0
1645202100000|2022-02-18 16:35:00|390.32|388.4|393.02|391.1|396.25|394.33|388.55|386.63|0
1645202400000|2022-02-18 16:40:00|393.22|391.3|387.9|385.98|394.27|392.35|387.69|385.77|0
1645202700000|2022-02-18 16:45:00|388.1|386.18|385.39|383.47|391.65|389.73|384.45|382.53|0
1645203000000|2022-02-18 16:50:00|385.6|383.68|381.23|379.31|386.01|384.09|379.99|378.07|0
1645203300000|2022-02-18 16:55:00|381.44|379.52|375.44|373.52|382.27|380.35|372.56|370.64|0
1645203600000|2022-02-18 17:00:00|375.23|373.31|375|373.08|377.88|375.96|373.36|371.44|0
1645203900000|2022-02-18 17:05:00|375.2|373.28|380.27|378.35|380.27|378.35|373.65|371.73|0
1645204200000|2022-02-18 17:10:00|380.47|378.55|380.47|378.55|383.8|381.88|379.43|377.51|0
1645204500000|2022-02-18 17:15:00|380.68|378.76|385.04|383.12|389.43|387.51|378.6|376.68|0
1645204800000|2022-02-18 17:20:00|385.25|383.33|380.04|378.12|386.5|384.58|380.04|378.12|0
1645205100000|2022-02-18 17:25:00|379.42|377.5|381.49|379.57|384.4|382.48|379.42|377.5|0
1645205400000|2022-02-18 17:30:00|381.07|379.15|379.49|377.57|386.55|384.63|375.06|373.14|0
1645205700000|2022-02-18 17:35:00|379.08|377.16|372.48|370.56|381.56|379.64|370.22|368.3|0
1645206000000|2022-02-18 17:40:00|371.66|369.74|372.47|370.55|377.42|375.5|371.45|369.53|0
1645206300000|2022-02-18 17:45:00|372.06|370.14|372.05|370.13|373.7|371.78|370.21|368.29|0
1645206600000|2022-02-18 17:50:00|371.85|369.93|372.25|370.33|375.55|373.63|369.59|367.67|0
1645206900000|2022-02-18 17:55:00|372.05|370.13|368.96|367.04|374.31|372.39|368.96|367.04|0
1645207200000|2022-02-18 18:00:00|369.58|367.66|369.57|367.65|371.63|369.71|367.83|365.91|0
1645207500000|2022-02-18 18:05:00|370.08|368.16|371|369.08|372.23|370.31|367.32|365.4|0
1645207800000|2022-02-18 18:10:00|370.8|368.88|367.92|366|371.21|369.29|367.31|365.39|0
1645208100000|2022-02-18 18:15:00|368.13|366.21|367.12|365.2|369.97|368.05|363.63|361.71|0
1645208400000|2022-02-18 18:20:00|366.91|364.99|375.71|373.79|376.22|374.3|366.3|364.38|0
1645208700000|2022-02-18 18:25:00|375.3|373.38|369.95|368.03|375.3|373.38|368.51|366.59|0
1645209000000|2022-02-18 18:30:00|369.84|367.92|372.2|370.28|372.61|370.69|368.72|366.8|0
1645209300000|2022-02-18 18:35:00|371.37|369.45|376.41|374.49|376.83|374.91|369.83|367.91|0
1645209600000|2022-02-18 18:40:00|376.21|374.29|374.34|372.42|376.83|374.91|372.28|370.36|0
1645209900000|2022-02-18 18:45:00|374.55|372.63|379.3|377.38|380.96|379.04|374.34|372.42|0
1645210200000|2022-02-18 18:50:00|378.88|376.96|381.89|379.97|385.01|383.09|378.47|376.55|0
1645210500000|2022-02-18 18:55:00|381.26|379.34|379.68|377.76|383.08|381.16|379.47|377.55|0
1645210800000|2022-02-18 19:00:00|379.47|377.55|381.97|380.05|384.48|382.56|379.47|377.55|0
1645211100000|2022-02-18 19:05:00|382.8|380.88|379.84|377.92|383.64|381.72|377.59|375.67|0
1645211400000|2022-02-18 19:10:00|379.95|378.03|381.82|379.9|382.44|380.52|378.7|376.78|0
1645211700000|2022-02-18 19:15:00|382.03|380.11|388.69|386.77|389.53|387.61|381.19|379.27|0
1645212000000|2022-02-18 19:20:00|388.9|386.98|394.73|392.81|394.73|392.81|387.85|385.93|0
1645212300000|2022-02-18 19:25:00|394.52|392.6|400.21|398.29|400.22|398.3|393.04|391.12|0
1645212600000|2022-02-18 19:30:00|397.93|396.01|399.62|397.7|404.52|402.6|397.5|395.58|0
1645212900000|2022-02-18 19:35:00|400.05|398.13|394.33|392.41|400.05|398.13|393.07|391.15|0
1645213200000|2022-02-18 19:40:00|394.12|392.2|390.95|389.03|395.17|393.25|390.95|389.03|0
1645213500000|2022-02-18 19:45:00|391.16|389.24|387.8|385.88|393.48|391.56|387.8|385.88|0
1645213800000|2022-02-18 19:50:00|387.9|385.98|400.23|398.31|400.23|398.31|386.54|384.62|0
1645214100000|2022-02-18 19:55:00|400.66|398.74|401.57|399.65|403.84|401.92|397.12|395.2|0
1645214400000|2022-02-18 20:00:00|402|400.08|399.39|397.47|408.18|406.26|397.91|395.99|0
1645214700000|2022-02-18 20:05:00|399.18|397.26|395.79|393.87|401.94|400.02|391.55|389.63|0
1645215000000|2022-02-18 20:10:00|396.21|394.29|393.3|391.38|401.5|399.58|390.89|388.97|0
1645215300000|2022-02-18 20:15:00|393.09|391.17|384.91|382.99|395.62|393.7|384.7|382.78|0
1645215600000|2022-02-18 20:20:00|384.7|382.78|386.33|384.41|389.09|387.17|383.03|381.11|0
1645215900000|2022-02-18 20:25:00|386.12|384.2|383.2|381.28|388.84|386.92|382.78|380.86|0
1645216200000|2022-02-18 20:30:00|383.41|381.49|375.14|373.22|383.41|381.49|371.64|369.72|0
1645216500000|2022-02-18 20:35:00|374.73|372.81|378.65|376.73|381.13|379.21|374.11|372.19|0
1645216800000|2022-02-18 20:40:00|378.23|376.31|389.04|387.12|390.3|388.38|378.03|376.11|0
1645217100000|2022-02-18 20:45:00|391.34|389.42|389.22|387.3|393.86|391.94|382.58|380.66|0
1645217400000|2022-02-18 20:50:00|389.85|387.93|380.89|378.97|389.85|387.93|377.68|375.76|0
1645217700000|2022-02-18 20:55:00|380.69|378.77|379.22|377.3|383.6|381.68|377.55|375.63|0
1645218000000|2022-02-18 21:00:00|381.93|380.01|386.96|385.04|390.11|388.19|381.72|379.8|0
1645218300000|2022-02-18 21:05:00|387.17|385.25|383.8|381.88|387.37|385.45|383.59|381.67|0
1645218600000|2022-02-18 21:10:00|383.59|381.67|384.64|382.72|385.27|383.35|381.92|380|0
1645516800000|2022-02-22 08:00:00|315.74|313.34|321.44|319.04|322.32|319.92|315.16|312.76|0
1645517100000|2022-02-22 08:05:00|321.69|319.77|321.78|319.86|325.09|323.17|319.36|317.44|0
1645517400000|2022-02-22 08:10:00|321.97|320.05|331.55|329.63|333.63|331.71|321.88|319.96|0
1645517700000|2022-02-22 08:15:00|331.75|329.83|329.31|327.39|334.51|332.59|324.47|322.55|0
1645518000000|2022-02-22 08:20:00|330.2|328.28|330.1|328.18|332.17|330.25|325.77|323.85|0
1645518300000|2022-02-22 08:25:00|330.39|328.47|332.21|330.29|334.4|332.48|328.71|326.79|0
1645518600000|2022-02-22 08:30:00|331.31|329.39|329.63|327.71|332.01|330.09|327.26|325.34|0
1645518900000|2022-02-22 08:35:00|329.72|327.8|331.6|329.68|332.29|330.37|328.54|326.62|0
1645519200000|2022-02-22 08:40:00|330.61|328.69|336.16|334.24|338.05|336.13|330.61|328.69|0
1645519500000|2022-02-22 08:45:00|336.36|334.44|335.65|333.73|337.76|335.84|331.59|329.67|0
1645519800000|2022-02-22 08:50:00|335.56|333.64|333.99|332.07|339.64|337.72|333.19|331.27|0
1645520100000|2022-02-22 08:55:00|333.69|331.77|338.48|336.56|339.39|337.47|332.89|330.97|0
1645520400000|2022-02-22 09:00:00|338.68|336.76|334.55|332.63|340.08|338.16|333.56|331.64|0
1645520700000|2022-02-22 09:05:00|335.35|333.43|337.35|335.43|337.35|335.43|330.56|328.64|0
1645521000000|2022-02-22 09:10:00|337.45|335.53|334.34|332.42|338.35|336.43|331.54|329.62|0
1645521300000|2022-02-22 09:15:00|334.54|332.62|338.74|336.82|338.74|336.82|332.34|330.42|0
1645521600000|2022-02-22 09:20:00|338.54|336.62|335.12|333.2|339.44|337.52|334.82|332.9|0
1645521900000|2022-02-22 09:25:00|335.32|333.4|339.13|337.21|339.94|338.02|335.32|333.4|0
1645522200000|2022-02-22 09:30:00|338.93|337.01|340.63|338.71|342.96|341.04|338.02|336.1|0
1645522500000|2022-02-22 09:35:00|339.93|338.01|340.62|338.7|342.24|340.32|339.42|337.5|0
1645522800000|2022-02-22 09:40:00|340.52|338.6|338|336.08|341.33|339.41|337.5|335.58|0
1645523100000|2022-02-22 09:45:00|337.9|335.98|336.49|334.57|338.6|336.68|336.09|334.17|0
1645523400000|2022-02-22 09:50:00|336.59|334.67|340.5|338.58|341.31|339.39|336.59|334.67|0
1645523700000|2022-02-22 09:55:00|339.39|337.47|334.87|332.95|340.5|338.58|333.57|331.65|0
1645524000000|2022-02-22 10:00:00|335.37|333.45|341.6|339.68|343.11|341.19|334.97|333.05|0
1645524300000|2022-02-22 10:05:00|341.69|339.77|342.7|340.78|343.41|341.49|340.99|339.07|0
1645524600000|2022-02-22 10:10:00|342.8|340.88|353.47|351.55|354.6|352.68|341.59|339.67|0
1645524900000|2022-02-22 10:15:00|353.98|352.06|356.44|354.52|356.85|354.93|351.94|350.02|0
1645525200000|2022-02-22 10:20:00|356.85|354.93|360.34|358.42|363.02|361.1|356.23|354.31|0
1645525500000|2022-02-22 10:25:00|360.13|358.21|360.02|358.1|363.22|361.3|359.3|357.38|0
1645525800000|2022-02-22 10:30:00|360.12|358.2|359.67|357.75|362.13|360.21|357.83|355.91|0
1645526100000|2022-02-22 10:35:00|359.77|357.85|377.89|375.97|377.89|375.97|358.44|356.52|0
1645526400000|2022-02-22 10:40:00|377.68|375.76|378.72|376.8|384.39|382.47|376.42|374.5|0
1645526700000|2022-02-22 10:45:00|379.77|377.85|376.63|374.71|380.4|378.48|374.96|373.04|0
1645527000000|2022-02-22 10:50:00|376.52|374.6|379.55|377.63|382.06|380.14|376.52|374.6|0
1645527300000|2022-02-22 10:55:00|379.23|377.31|372.54|370.62|379.96|378.04|372.45|370.53|0
1645527600000|2022-02-22 11:00:00|372.86|370.94|376.4|374.48|376.71|374.79|371.5|369.58|0
1645527900000|2022-02-22 11:05:00|375.98|374.06|371.49|369.57|376.08|374.16|370.25|368.33|0
1645528200000|2022-02-22 11:10:00|372.22|370.3|370.76|368.84|373.77|371.85|369.52|367.6|0
1645528500000|2022-02-22 11:15:00|370.35|368.43|372|370.08|373.14|371.22|369.2|367.28|0
1645528800000|2022-02-22 11:20:00|372.63|370.71|369.8|367.88|375.75|373.83|369.8|367.88|0
1645529100000|2022-02-22 11:25:00|369.69|367.77|367.96|366.04|370.42|368.5|367.23|365.31|0
1645529400000|2022-02-22 11:30:00|368.28|366.36|364.73|362.81|369.32|367.4|363.27|361.35|0
1645529700000|2022-02-22 11:35:00|364.93|363.01|360.56|358.64|366.39|364.47|360.56|358.64|0
1645530000000|2022-02-22 11:40:00|361.39|359.47|364.09|362.17|364.61|362.69|359.53|357.61|0
1645530300000|2022-02-22 11:45:00|364.4|362.48|366.37|364.45|366.37|364.45|364.3|362.38|0
1645530600000|2022-02-22 11:50:00|366.17|364.25|369.92|368|373.06|371.14|365.54|363.62|0
1645530900000|2022-02-22 11:55:00|370.34|368.42|369.08|367.16|371.27|369.35|369.08|367.16|0
1645531200000|2022-02-22 12:00:00|369.28|367.36|364.69|362.77|369.28|367.36|361.57|359.65|0
1645531500000|2022-02-22 12:05:00|364.79|362.87|367.39|365.47|367.81|365.89|364.27|362.35|0
1645531800000|2022-02-22 12:10:00|366.24|364.32|372.41|370.49|372.83|370.91|366.24|364.32|0
1645532100000|2022-02-22 12:15:00|372.3|370.38|378.5|376.58|378.5|376.58|372.09|370.17|0
1645532400000|2022-02-22 12:20:00|379.34|377.42|376.18|374.26|381.46|379.54|375.86|373.94|0
1645532700000|2022-02-22 12:25:00|375.75|373.83|374.07|372.15|375.75|373.83|373.86|371.94|0
1645533000000|2022-02-22 12:30:00|373.86|371.94|375.11|373.19|375.74|373.82|370.81|368.89|0
1645533300000|2022-02-22 12:35:00|375.32|373.4|373.21|371.29|375.32|373.4|368.4|366.48|0
1645533600000|2022-02-22 12:40:00|372.89|370.97|374.68|372.76|374.89|372.97|370.91|368.99|0
1645533900000|2022-02-22 12:45:00|374.57|372.65|374.25|372.33|378.15|376.23|373.83|371.91|0
1645534200000|2022-02-22 12:50:00|374.46|372.54|375.72|373.8|377.61|375.69|374.25|372.33|0
1645534500000|2022-02-22 12:55:00|375.82|373.9|374.45|372.53|375.82|373.9|373.82|371.9|0
1645534800000|2022-02-22 13:00:00|374.66|372.74|371.81|369.89|375.5|373.58|368.99|367.07|0
1645535100000|2022-02-22 13:05:00|371.5|369.58|373.69|371.77|374.65|372.73|370.03|368.11|0
1645535400000|2022-02-22 13:10:00|373.59|371.67|367.51|365.59|373.59|371.67|367.3|365.38|0
1645535700000|2022-02-22 13:15:00|367.4|365.48|367.97|366.37|369.65|368.05|366.1|364.5|0
1645536000000|2022-02-22 13:20:00|367.55|365.95|365.67|364.07|367.97|366.37|364.42|362.82|0
1645536300000|2022-02-22 13:25:00|365.46|363.86|363.47|361.87|367.55|365.95|363.16|361.56|0
1645536600000|2022-02-22 13:30:00|363.16|361.56|368.58|366.98|369.63|368.03|363.16|361.56|0
1645536900000|2022-02-22 13:35:00|368.37|366.77|371.19|369.59|371.3|369.7|367.53|365.93|0
1645537200000|2022-02-22 13:40:00|371.09|369.49|374.23|372.63|375.07|373.47|371.09|369.49|0
1645537500000|2022-02-22 13:45:00|374.44|372.84|372.54|370.94|374.65|373.05|371.08|369.48|0
1645537800000|2022-02-22 13:50:00|372.64|371.04|371.28|369.68|373.8|372.2|370.86|369.26|0
1645538100000|2022-02-22 13:55:00|370.86|369.26|371.48|369.88|372.42|370.82|370.22|368.62|0
1645538400000|2022-02-22 14:00:00|370.85|369.25|370.63|369.03|374.42|372.82|369.59|367.99|0
1645538700000|2022-02-22 14:05:00|370.42|368.82|370|368.4|370.84|369.24|368.54|366.94|0
1645539000000|2022-02-22 14:10:00|369.58|367.98|368.53|366.93|372.09|370.49|368.32|366.72|0
1645539300000|2022-02-22 14:15:00|369.15|367.55|368.31|366.71|369.57|367.97|367.06|365.46|0
1645539600000|2022-02-22 14:20:00|367.68|366.08|366.22|364.62|368.52|366.92|366.01|364.41|0
1645539900000|2022-02-22 14:25:00|366.01|364.41|358.31|356.71|366.01|364.41|358.31|356.71|0
1645540200000|2022-02-22 14:30:00|359.14|357.54|350.26|348.66|364.75|363.15|349.64|348.04|0
1645540500000|2022-02-22 14:35:00|351.49|349.89|351.74|350.14|357.23|355.63|347.38|345.78|0
1645540800000|2022-02-22 14:40:00|352.36|350.76|361.85|360.25|367.26|365.66|349.69|348.09|0
1645541100000|2022-02-22 14:45:00|362.37|360.77|378.38|376.78|378.38|376.78|361.33|359.73|0
1645541400000|2022-02-22 14:50:00|379.02|377.42|386.85|385.25|387.48|385.88|375.44|373.84|0
1645541700000|2022-02-22 14:55:00|387.48|385.88|378.12|376.52|387.48|385.88|375.8|374.2|0
1645542000000|2022-02-22 15:00:00|377.91|376.31|376.32|374.72|378.64|377.04|372.09|370.49|0
1645542300000|2022-02-22 15:05:00|376.95|375.35|373.58|371.98|377.59|375.99|368.35|366.75|0
1645542600000|2022-02-22 15:10:00|373.37|371.77|378.42|376.82|379.05|377.45|367.51|365.91|0
1645542900000|2022-02-22 15:15:00|378.84|377.24|380.52|378.92|381.58|379.98|376.52|374.92|0
1645543200000|2022-02-22 15:20:00|380.1|378.5|376.51|374.91|385.18|383.58|376.3|374.7|0
1645543500000|2022-02-22 15:25:00|376.93|375.33|389.39|387.79|389.61|388.01|376.93|375.33|0
1645543800000|2022-02-22 15:30:00|389.61|388.01|378.06|376.46|389.61|388.01|375.53|373.93|0
1645544100000|2022-02-22 15:35:00|377.01|375.41|370.7|369.1|378.49|376.89|370.7|369.1|0
1645544400000|2022-02-22 15:40:00|370.8|369.2|369.22|367.62|373.44|371.84|363.98|362.38|0
1645544700000|2022-02-22 15:45:00|368.8|367.2|368.89|367.29|370.69|369.09|364.81|363.21|0
1645545000000|2022-02-22 15:50:00|368.37|366.77|363.72|362.12|368.37|366.77|361.22|359.62|0
1645545300000|2022-02-22 15:55:00|362.48|360.88|357.76|356.16|363.38|361.78|356.51|354.91|0
1645545600000|2022-02-22 16:00:00|356.93|355.33|359|357.4|362.33|360.73|356.71|355.11|0
1645545900000|2022-02-22 16:05:00|357.75|356.15|354.02|352.42|361.38|359.78|354.02|352.42|0
1645546200000|2022-02-22 16:10:00|354.43|352.83|354.45|352.85|358.67|357.07|353.62|352.02|0
1645546500000|2022-02-22 16:15:00|354.86|353.26|353.2|351.6|356.93|355.33|351.14|349.54|0
1645546800000|2022-02-22 16:20:00|352.99|351.39|354.23|352.63|355.26|353.66|350.31|348.71|0
1645547100000|2022-02-22 16:25:00|354.64|353.04|353.81|352.21|362.1|360.5|352.36|350.76|0
1645547400000|2022-02-22 16:30:00|353.39|351.79|355.87|354.27|358.56|356.96|352.15|350.55|0
1645547700000|2022-02-22 16:35:00|357.94|356.34|354|352.4|357.94|356.34|350.08|348.48|0
1645548000000|2022-02-22 16:40:00|353.59|351.99|355.23|353.63|358.34|356.74|352.35|350.75|0
1645548300000|2022-02-22 16:45:00|354.82|353.22|357.5|355.9|358.54|356.94|353.58|351.98|0
1645548600000|2022-02-22 16:50:00|357.29|355.69|348.42|346.82|362.07|360.47|347.6|346|0
1645548900000|2022-02-22 16:55:00|347.8|346.2|352.94|351.34|352.94|351.34|345.96|344.36|0
1645549200000|2022-02-22 17:00:00|352.73|351.13|354.79|353.19|357.69|356.09|351.49|349.89|0
1645549500000|2022-02-22 17:05:00|354.58|352.98|356.23|354.63|358.31|356.71|353.55|351.95|0
1645549800000|2022-02-22 17:10:00|356.44|354.84|350.86|349.26|356.44|354.84|349.62|348.02|0
1645550100000|2022-02-22 17:15:00|350.65|349.05|346.33|344.73|350.65|349.05|345.92|344.32|0
1645550400000|2022-02-22 17:20:00|346.43|344.83|345.91|344.31|350.85|349.25|345.81|344.21|0
1645550700000|2022-02-22 17:25:00|345.3|343.7|346.32|344.72|349.81|348.21|344.89|343.29|0
1645551000000|2022-02-22 17:30:00|346.11|344.51|342.02|340.42|347.75|346.15|341.81|340.21|0
1645551300000|2022-02-22 17:35:00|341.81|340.21|344.67|343.07|347.54|345.94|341.81|340.21|0
1645551600000|2022-02-22 17:40:00|344.76|343.16|343.44|341.84|345.27|343.67|340.08|338.48|0
1645551900000|2022-02-22 17:45:00|343.03|341.43|338.35|336.75|344.46|342.86|337.14|335.54|0
1645552200000|2022-02-22 17:50:00|338.56|336.96|338.75|337.15|342|340.4|338.35|336.75|0
1645552500000|2022-02-22 17:55:00|338.35|336.75|338.34|336.74|340.78|339.18|336.72|335.12|0
1645552800000|2022-02-22 18:00:00|338.54|336.94|336.71|335.11|340.37|338.77|334.29|332.69|0
1645553100000|2022-02-22 18:05:00|337.12|335.52|339.54|337.94|340.96|339.36|336.51|334.91|0
1645553400000|2022-02-22 18:10:00|339.64|338.04|339.74|338.14|343.2|341.6|339.64|338.04|0
1645553700000|2022-02-22 18:15:00|339.94|338.34|331.05|329.45|339.94|338.34|329.34|327.74|0
1645554000000|2022-02-22 18:20:00|331.15|329.55|334.56|332.96|335.88|334.28|330.74|329.14|0
1645554300000|2022-02-22 18:25:00|334.26|332.66|334.05|332.45|335.07|333.47|332.04|330.44|0
1645554600000|2022-02-22 18:30:00|333.65|332.05|335.05|333.45|336.67|335.07|331.84|330.24|0
1645554900000|2022-02-22 18:35:00|335.26|333.66|330.42|328.82|335.26|333.66|329.21|327.61|0
1645555200000|2022-02-22 18:40:00|330.82|329.22|326.6|325|333.43|331.83|326.01|324.41|0
1645555500000|2022-02-22 18:45:00|326.2|324.6|322.81|321.21|327.6|326|322.61|321.01|0
1645555800000|2022-02-22 18:50:00|323.01|321.41|318.94|317.34|325.45|323.85|318.94|317.34|0
1645556100000|2022-02-22 18:55:00|319.53|317.93|322.68|321.08|322.88|321.28|318.73|317.13|0
1645556400000|2022-02-22 19:00:00|322.48|320.88|318.72|317.12|322.48|320.88|318.53|316.93|0
1645556700000|2022-02-22 19:05:00|318.53|316.93|314|312.4|319.51|317.91|313.41|311.81|0
1645557000000|2022-02-22 19:10:00|313.81|312.21|319.69|318.09|320.48|318.88|311.46|309.86|0
1645557300000|2022-02-22 19:15:00|319.5|317.9|321.74|320.14|323.05|321.45|318.31|316.71|0
1645557600000|2022-02-22 19:20:00|322.93|321.33|317|315.4|326|324.4|313.07|311.47|0
1645557900000|2022-02-22 19:25:00|317.88|316.28|327.86|326.26|333.3|331.7|317.88|316.28|0
1645558200000|2022-02-22 19:30:00|328.06|326.46|329.66|328.06|337.33|335.73|322.67|321.07|0
1645558500000|2022-02-22 19:35:00|329.76|328.16|329.25|327.65|336.11|334.51|328.26|326.66|0
1645558800000|2022-02-22 19:40:00|329.75|328.15|325.13|323.53|333.17|331.57|323.94|322.34|0
1645559100000|2022-02-22 19:45:00|325.24|323.64|341.57|339.97|341.77|340.17|321.05|319.45|0
1645559400000|2022-02-22 19:50:00|342.59|340.99|348.42|346.82|352.33|350.73|340.35|338.75|0
1645559700000|2022-02-22 19:55:00|348.21|346.61|349.44|347.84|356.26|354.66|348.21|346.61|0
1645560000000|2022-02-22 20:00:00|349.03|347.43|363.94|362.34|363.94|362.34|349.03|347.43|0
1645560300000|2022-02-22 20:05:00|363.83|362.23|353.96|352.36|364.15|362.55|353.96|352.36|0
1645560600000|2022-02-22 20:10:00|355.2|353.6|358.24|356.64|363.14|361.54|355.2|353.6|0
1645560900000|2022-02-22 20:15:00|357.83|356.23|354.7|353.1|364.08|362.48|353.05|351.45|0
1645561200000|2022-02-22 20:20:00|353.67|352.07|350.14|348.54|358.03|356.43|347.47|345.87|0
1645561500000|2022-02-22 20:25:00|349.83|348.23|355.52|353.92|360.73|359.13|349.73|348.13|0
1645561800000|2022-02-22 20:30:00|355.1|353.5|352.82|351.22|355.1|353.5|347.04|345.44|0
1645562100000|2022-02-22 20:35:00|353.23|351.63|354.88|353.28|355.93|354.33|348.48|346.88|0
1645562400000|2022-02-22 20:40:00|354.68|353.08|344.15|342.55|355.71|354.11|342.51|340.91|0
1645562700000|2022-02-22 20:45:00|342.51|340.91|337.99|336.39|343.53|341.93|336.67|335.07|0
1645563000000|2022-02-22 20:50:00|330.37|328.77|327.53|325.93|332.8|331.2|325.31|323.71|0
1645563300000|2022-02-22 20:55:00|328.34|326.74|339.11|337.51|339.11|337.51|328.34|326.74|0
1645563600000|2022-02-22 21:00:00|337.88|336.28|352.15|350.55|352.15|350.55|337.88|336.28|0
1645563900000|2022-02-22 21:05:00|351.94|350.34|351.52|349.92|351.94|350.34|347.59|345.99|0
1645564200000|2022-02-22 21:10:00|351.31|349.71|350.58|348.98|351.31|349.71|349.65|348.05|0
1645564500000|2022-02-22 21:15:00|350.68|348.68|351.18|349.18|352.23|350.23|350.46|348.46|0
1645564800000|2022-02-22 21:20:00|351.09|349.09|348.8|346.8|351.09|349.09|348.8|346.8|0
1645565100000|2022-02-22 21:25:00|349|347|349.1|347.1|349.21|347.21|347.97|345.97|0
1645565400000|2022-02-22 21:30:00|349|347|349.2|347.2|349.62|347.62|347.96|345.96|0
1645565700000|2022-02-22 21:35:00|348.99|346.99|350.64|348.64|350.85|348.85|348.78|346.78|0
1645566000000|2022-02-22 21:40:00|350.85|348.85|353.55|351.55|353.76|351.76|350.64|348.64|0
1645566300000|2022-02-22 21:45:00|353.34|351.34|353.33|351.33|353.55|351.55|353.33|351.33|0
1645566600000|2022-02-22 21:50:00|353.54|351.54|348.03|346.03|353.54|351.54|346.48|344.48|0
1645566900000|2022-02-22 21:55:00|347.93|345.93|347.45|345.45|348.34|346.34|346.27|344.27|0
1645567200000|2022-02-22 22:00:00|347.73|345.73|347.93|345.93|348.3|346.3|347.61|345.61|0
1645567500000|2022-02-22 22:05:00|347.99|345.99|346.48|344.48|347.99|345.99|346.36|344.36|0
1645567800000|2022-02-22 22:10:00|346.51|344.51|346.17|344.17|346.56|344.56|346.17|344.17|0
1645568100000|2022-02-22 22:15:00|346.44|344.44|346.31|344.31|346.62|344.62|346.11|344.11|0
1645568400000|2022-02-22 22:20:00|346.5|344.5|346.61|344.61|346.62|344.62|346.49|344.49|0
1645568700000|2022-02-22 22:25:00|346.67|344.67|347.69|345.69|347.69|345.69|346.39|344.39|0
1645569000000|2022-02-22 22:30:00|347.63|345.63|347.14|345.14|347.74|345.74|346.96|344.96|0
1645569300000|2022-02-22 22:35:00|347.29|345.29|347.53|345.53|348|346|347.29|345.29|0
1645569600000|2022-02-22 22:40:00|347.49|345.49|347.49|345.49|347.55|345.55|347.46|345.46|0
1645569900000|2022-02-22 22:45:00|347.64|345.64|347.57|345.57|347.64|345.64|347.24|345.24|0
1645570200000|2022-02-22 22:50:00|347.48|345.48|347.57|345.57|347.72|345.72|347.39|345.39|0
1645570500000|2022-02-22 22:55:00|347.51|345.51|346.99|344.99|347.53|345.53|346.83|344.83|0
1645570800000|2022-02-22 23:00:00|347.53|345.53|351.25|349.25|352.2|350.2|347.22|345.22|0
1645571100000|2022-02-22 23:05:00|351.88|349.88|351.66|349.66|352.29|350.29|351.04|349.04|0
1645571400000|2022-02-22 23:10:00|351.98|349.98|351.35|349.35|353.33|351.33|351.14|349.14|0
1645571700000|2022-02-22 23:15:00|351.56|349.56|352.17|350.17|352.17|350.17|350.1|348.1|0
1645572000000|2022-02-22 23:20:00|351.76|349.76|352.38|350.38|352.38|350.38|350.72|348.72|0
1645572300000|2022-02-22 23:25:00|352.37|350.37|356.75|354.75|358.42|356.42|351.96|349.96|0
1645572600000|2022-02-22 23:30:00|356.96|354.96|355.07|353.07|357.47|355.47|354.45|352.45|0
1645572900000|2022-02-22 23:35:00|355.28|353.28|354.02|352.02|355.49|353.49|353.81|351.81|0
1645573200000|2022-02-22 23:40:00|354.23|352.23|357.36|355.36|357.46|355.46|354.02|352.02|0
1645573500000|2022-02-22 23:45:00|357.98|355.98|358.4|356.4|358.82|356.82|356.83|354.83|0
1645573800000|2022-02-22 23:50:00|358.6|356.6|358.39|356.39|359.86|357.86|357.86|355.86|0
1645574100000|2022-02-22 23:55:00|358.6|356.6|357.55|355.55|359.23|357.23|356.71|354.71|0
1645574400000|2022-02-23 00:00:00|357.86|355.86|358.06|356.06|358.59|356.59|356.91|354.91|0
1645574700000|2022-02-23 00:05:00|357.96|355.96|356.8|354.8|358.06|356.06|356.7|354.7|0
1645575000000|2022-02-23 00:10:00|356.7|354.7|356.58|354.58|357|355|355.65|353.65|0
1645575300000|2022-02-23 00:15:00|356.06|354.06|356.68|354.68|357.94|355.94|355.95|353.95|0
1645575600000|2022-02-23 00:20:00|356.89|354.89|356.47|354.47|357.52|355.52|356.05|354.05|0
1645575900000|2022-02-23 00:25:00|356.68|354.68|356.77|354.77|357.72|355.72|356.05|354.05|0
1645576200000|2022-02-23 00:30:00|356.88|354.88|357.5|355.5|357.71|355.71|355.41|353.41|0
1645576500000|2022-02-23 00:35:00|357.39|355.39|356.03|354.03|357.5|355.5|355.41|353.41|0
1645576800000|2022-02-23 00:40:00|356.24|354.24|355.61|353.61|356.24|354.24|355.4|353.4|0
1645577100000|2022-02-23 00:45:00|355.71|353.71|356.43|354.43|356.86|354.86|355.6|353.6|0
1645577400000|2022-02-23 00:50:00|356.64|354.64|356.43|354.43|356.64|354.64|355.81|353.81|0
1645577700000|2022-02-23 00:55:00|356.64|354.64|357.68|355.68|357.89|355.89|356.32|354.32|0
1645578000000|2022-02-23 01:00:00|357.89|355.89|357.46|355.46|357.89|355.89|355.79|353.79|0
1645578300000|2022-02-23 01:05:00|357.25|355.25|357.87|355.87|357.88|355.88|357.25|355.25|0
1645578600000|2022-02-23 01:10:00|357.76|355.76|357.87|355.87|357.87|355.87|357.45|355.45|0
1645578900000|2022-02-23 01:15:00|357.45|355.45|357.86|355.86|357.87|355.87|357.02|355.02|0
1645579200000|2022-02-23 01:20:00|357.65|355.65|357.43|355.43|357.86|355.86|357.43|355.43|0
1645579500000|2022-02-23 01:25:00|357.54|355.54|356.17|354.17|357.64|355.64|355.96|353.96|0
1645579800000|2022-02-23 01:30:00|355.96|353.96|350.33|348.33|355.96|353.96|347.22|345.22|0
1645580100000|2022-02-23 01:35:00|350.22|348.22|352.71|350.71|353.24|351.24|350.12|348.12|0
1645580400000|2022-02-23 01:40:00|353.13|351.13|351.25|349.25|353.45|351.45|349.17|347.17|0
1645580700000|2022-02-23 01:45:00|351.15|349.15|349.07|347.07|351.15|349.15|348.86|346.86|0
1645581000000|2022-02-23 01:50:00|349.27|347.27|349.27|347.27|350.31|348.31|347.4|345.4|0
1645581300000|2022-02-23 01:55:00|349.47|347.47|353.21|351.21|353.84|351.84|349.27|347.27|0
1645581600000|2022-02-23 02:00:00|353.1|351.1|354.87|352.87|355.6|353.6|352.59|350.59|0
1645581900000|2022-02-23 02:05:00|354.97|352.97|353.59|351.59|355.71|353.71|352.21|350.21|0
1645582200000|2022-02-23 02:10:00|353.49|351.49|353.16|351.16|354.42|352.42|352.86|350.86|0
1645582500000|2022-02-23 02:15:00|353.06|351.06|352.43|350.43|353.06|351.06|351.18|349.18|0
1645582800000|2022-02-23 02:20:00|352.64|350.64|352.01|350.01|353.26|351.26|351.59|349.59|0
1645583100000|2022-02-23 02:25:00|352.11|350.11|348.46|346.46|352.32|350.32|348.25|346.25|0
1645583400000|2022-02-23 02:30:00|348.35|346.35|349.08|347.08|350.43|348.43|348.04|346.04|0
1645583700000|2022-02-23 02:35:00|349.29|347.29|347.62|345.62|349.59|347.59|347.41|345.41|0
1645584000000|2022-02-23 02:40:00|347.72|345.72|349.06|347.06|349.58|347.58|346.37|344.37|0
1645584300000|2022-02-23 02:45:00|348.86|346.86|347.39|345.39|349.06|347.06|346.57|344.57|0
1645584600000|2022-02-23 02:50:00|347.49|345.49|348.73|346.73|348.85|346.85|347.49|345.49|0
1645584900000|2022-02-23 02:55:00|348.53|346.53|348.21|346.21|349.47|347.47|347.9|345.9|0
1645585200000|2022-02-23 03:00:00|348.42|346.42|348.93|346.93|349.04|347.04|346.96|344.96|0
1645585500000|2022-02-23 03:05:00|349.04|347.04|348.2|346.2|349.04|347.04|347.78|345.78|0
1645585800000|2022-02-23 03:10:00|348.09|346.09|346.12|344.12|348.2|346.2|345.08|343.08|0
1645586100000|2022-02-23 03:15:00|346.22|344.22|348.08|346.08|349.02|347.02|346.12|344.12|0
1645586400000|2022-02-23 03:20:00|348.19|346.19|349.84|347.84|350.06|348.06|348.19|346.19|0
1645586700000|2022-02-23 03:25:00|350.05|348.05|351.51|349.51|352.13|350.13|349.84|347.84|0
1645587000000|2022-02-23 03:30:00|351.71|349.71|352.54|350.54|353.59|351.59|351.71|349.71|0
1645587300000|2022-02-23 03:35:00|352.75|350.75|351.08|349.08|353.06|351.06|350.87|348.87|0
1645587600000|2022-02-23 03:40:00|350.87|348.87|349.92|347.92|351.49|349.49|349.82|347.82|0
1645587900000|2022-02-23 03:45:00|349.82|347.82|351.06|349.06|351.48|349.48|349.82|347.82|0
1645588200000|2022-02-23 03:50:00|350.85|348.85|351.06|349.06|351.16|349.16|349.81|347.81|0
1645588500000|2022-02-23 03:55:00|351.26|349.26|353.56|351.56|353.98|351.98|351.26|349.26|0
1645588800000|2022-02-23 04:00:00|353.76|351.76|353.55|351.55|353.97|351.97|353.55|351.55|0
1645589100000|2022-02-23 04:05:00|353.76|351.76|353.54|351.54|353.76|351.76|353.54|351.54|0
1645589400000|2022-02-23 04:10:00|353.64|351.64|354.37|352.37|354.59|352.59|353.54|351.54|0
1645589700000|2022-02-23 04:15:00|354.58|352.58|354.37|352.37|354.58|352.58|353.95|351.95|0
1645590000000|2022-02-23 04:20:00|354.58|352.58|354.36|352.36|354.58|352.58|353.52|351.52|0
1645590300000|2022-02-23 04:25:00|354.57|352.57|352.68|350.68|354.57|352.57|352.05|350.05|0
1645590600000|2022-02-23 04:30:00|352.78|350.78|354.56|352.56|354.56|352.56|352.78|350.78|0
1645590900000|2022-02-23 04:35:00|354.45|352.45|354.34|352.34|354.56|352.56|353.71|351.71|0
1645591200000|2022-02-23 04:40:00|354.55|352.55|354.33|352.33|354.55|352.55|353.92|351.92|0
1645591500000|2022-02-23 04:45:00|354.54|352.54|356.42|354.42|356.43|354.43|354.33|352.33|0
1645591800000|2022-02-23 04:50:00|356.31|354.31|356.84|354.84|357.05|355.05|356.21|354.21|0
1645592100000|2022-02-23 04:55:00|357.04|355.04|356.83|354.83|357.04|355.04|356.62|354.62|0
1645592400000|2022-02-23 05:00:00|356.62|354.62|356.82|354.82|357.04|355.04|356.41|354.41|0
1645592700000|2022-02-23 05:05:00|356.61|354.61|357.03|355.03|357.03|355.03|356.61|354.61|0
1645593000000|2022-02-23 05:10:00|356.61|354.61|356.39|354.39|356.82|354.82|356.18|354.18|0
1645593300000|2022-02-23 05:15:00|356.18|354.18|355.96|353.96|356.6|354.6|355.96|353.96|0
1645593600000|2022-02-23 05:20:00|356.17|354.17|355.75|353.75|356.38|354.38|355.54|353.54|0
1645593900000|2022-02-23 05:25:00|355.85|353.85|356.58|354.58|357|355|355.12|353.12|0
1645594200000|2022-02-23 05:30:00|356.47|354.47|355.11|353.11|359.31|357.31|354.69|352.69|0
1645594500000|2022-02-23 05:35:00|354.9|352.9|353.63|351.63|355.32|353.32|353.63|351.63|0
1645594800000|2022-02-23 05:40:00|353.73|351.73|353.63|351.63|354.68|352.68|353.42|351.42|0
1645595100000|2022-02-23 05:45:00|353.84|351.84|354.25|352.25|354.46|352.46|353|351|0
1645595400000|2022-02-23 05:50:00|354.04|352.04|353.3|351.3|354.87|352.87|353.2|351.2|0
1645595700000|2022-02-23 05:55:00|353.2|351.2|353.82|351.82|354.66|352.66|352.99|350.99|0
1645596000000|2022-02-23 06:00:00|353.71|351.71|355.28|353.28|358.01|356.01|353.61|351.61|0
1645596300000|2022-02-23 06:05:00|355.07|353.07|355.27|353.27|356.32|354.32|355.07|353.07|0
1645596600000|2022-02-23 06:10:00|355.16|353.16|357.57|355.57|358.41|356.41|355.06|353.06|0
1645596900000|2022-02-23 06:15:00|357.78|355.78|357.46|355.46|357.99|355.99|356.94|354.94|0
1645597200000|2022-02-23 06:20:00|357.25|355.25|353.37|351.37|357.36|355.36|353.16|351.16|0
1645597500000|2022-02-23 06:25:00|353.47|351.47|353.57|351.57|353.99|351.99|352.11|350.11|0
1645597800000|2022-02-23 06:30:00|353.67|351.67|351.68|349.68|353.67|351.67|351.47|349.47|0
1645598100000|2022-02-23 06:35:00|351.78|349.78|352.61|350.61|353.56|351.56|351.68|349.68|0
1645598400000|2022-02-23 06:40:00|352.72|350.72|351.88|349.88|352.72|350.72|351.46|349.46|0
1645598700000|2022-02-23 06:45:00|352.09|350.09|354.48|352.48|354.48|352.48|351.88|349.88|0
1645599000000|2022-02-23 06:50:00|354.59|352.59|354.79|352.79|355.95|353.95|354.17|352.17|0
1645599300000|2022-02-23 06:55:00|355|353|350.29|348.29|355.21|353.21|349.98|347.98|0
1645599600000|2022-02-23 07:00:00|349.77|347.77|346.85|344.85|351.44|349.44|346.85|344.85|0
1645599900000|2022-02-23 07:05:00|347.06|345.06|349.97|347.97|350.07|348.07|346.22|344.22|0
1645600200000|2022-02-23 07:10:00|349.86|347.86|349.85|347.85|352.36|350.36|349.13|347.13|0
1645600500000|2022-02-23 07:15:00|349.75|347.75|350.58|348.58|351.84|349.84|348.6|346.6|0
1645600800000|2022-02-23 07:20:00|350.16|348.16|349.95|347.95|350.16|348.16|348.7|346.7|0
1645601100000|2022-02-23 07:25:00|350.25|348.25|352.15|350.15|353.71|351.71|349.95|347.95|0
1645601400000|2022-02-23 07:30:00|352.36|350.36|355.07|353.07|356.54|354.54|352.15|350.15|0
1645601700000|2022-02-23 07:35:00|355.49|353.49|357.37|355.37|357.37|355.37|353.91|351.91|0
1645602000000|2022-02-23 07:40:00|357.79|355.79|357.04|355.04|358.62|356.62|356.42|354.42|0
1645602300000|2022-02-23 07:45:00|357.25|355.25|355.05|353.05|357.25|355.25|354.42|352.42|0
1645602600000|2022-02-23 07:50:00|355.26|353.26|355.25|353.25|356.3|354.3|354|352|0
1645602900000|2022-02-23 07:55:00|355.67|353.67|355.66|353.66|356.92|354.92|353.68|351.68|0
1645603200000|2022-02-23 08:00:00|356.5|354.5|360.13|358.13|360.34|358.34|352.32|350.32|0
1645603500000|2022-02-23 08:05:00|358.66|357.06|360.13|358.53|360.14|358.54|357.4|355.8|0
1645603800000|2022-02-23 08:10:00|359.92|358.32|364.35|362.75|364.78|363.18|359.92|358.32|0
1645604100000|2022-02-23 08:15:00|364.14|362.54|363.92|362.32|364.56|362.96|362.02|360.42|0
1645604400000|2022-02-23 08:20:00|363.71|362.11|364.55|362.95|364.77|363.17|362.23|360.63|0
1645604700000|2022-02-23 08:25:00|364.44|362.84|363.24|361.64|364.77|363.17|362.65|361.05|0
1645605000000|2022-02-23 08:30:00|363.35|361.75|363.77|362.17|363.77|362.17|358.69|357.09|0
1645605300000|2022-02-23 08:35:00|363.56|361.96|363.87|362.27|363.98|362.38|362.81|361.21|0
1645605600000|2022-02-23 08:40:00|363.65|362.05|363.33|361.73|363.98|362.38|363.02|361.42|0
1645605900000|2022-02-23 08:45:00|363.55|361.95|363.03|361.43|363.97|362.37|361.86|360.26|0
1645606200000|2022-02-23 08:50:00|362.82|361.22|361.75|360.15|365.8|364.2|361.11|359.51|0
1645606500000|2022-02-23 08:55:00|361.96|360.36|364.94|363.34|364.94|363.34|359.84|358.24|0
1645606800000|2022-02-23 09:00:00|365.57|363.97|366.06|364.46|366.06|364.46|364.51|362.91|0
1645607100000|2022-02-23 09:05:00|365.84|364.24|365.41|363.81|366.06|364.46|364.35|362.75|0
1645607400000|2022-02-23 09:10:00|365.63|364.03|369.25|367.65|369.68|368.08|365.41|363.81|0
1645607700000|2022-02-23 09:15:00|369.46|367.86|370.1|368.5|370.53|368.93|368.39|366.79|0
1645608000000|2022-02-23 09:20:00|369.99|368.39|369.45|367.85|370.31|368.71|368.17|366.57|0
1645608300000|2022-02-23 09:25:00|369.24|367.64|369.45|367.85|370.52|368.92|368.16|366.56|0
1645608600000|2022-02-23 09:30:00|369.66|368.06|371.19|369.59|372.06|370.46|369.02|367.42|0
1645608900000|2022-02-23 09:35:00|371.62|370.02|369.26|367.66|371.62|370.02|369.26|367.66|0
1645609200000|2022-02-23 09:40:00|369.47|367.87|370.75|369.15|372.47|370.87|369.26|367.66|0
1645609500000|2022-02-23 09:45:00|371.18|369.58|371.82|370.22|371.82|370.22|369.68|368.08|0
1645609800000|2022-02-23 09:50:00|371.92|370.32|367.32|365.72|372.46|370.86|367.1|365.5|0
1645610100000|2022-02-23 09:55:00|367.53|365.93|363.6|362|368.49|366.89|362.96|361.36|0
1645610400000|2022-02-23 10:00:00|364.23|362.63|365.93|364.33|366.14|364.54|363.38|361.78|0
1645610700000|2022-02-23 10:05:00|365.71|364.11|361.25|359.65|366.35|364.75|361.14|359.54|0
1645611000000|2022-02-23 10:10:00|361.35|359.75|359.44|357.84|362.07|360.47|357.65|356.05|0
1645611300000|2022-02-23 10:15:00|359.86|358.26|362.18|360.58|362.18|360.58|358.59|356.99|0
1645611600000|2022-02-23 10:20:00|362.39|360.79|364.08|362.48|364.29|362.69|361.85|360.25|0
1645611900000|2022-02-23 10:25:00|363.97|362.37|363.54|361.94|365.14|363.54|362.9|361.3|0
1645612200000|2022-02-23 10:30:00|363.22|361.62|363.7|362.1|364.45|362.85|362.11|360.51|0
1645612500000|2022-02-23 10:35:00|363.6|362|363.06|361.46|364.02|362.42|362.21|360.61|0
1645612800000|2022-02-23 10:40:00|363.17|361.57|364.32|362.72|366.13|364.53|363.16|361.56|0
1645613100000|2022-02-23 10:45:00|364.01|362.41|356.18|354.58|364.22|362.62|355.76|354.16|0
1645613400000|2022-02-23 10:50:00|356.39|354.79|359.28|357.68|359.28|357.68|355.97|354.37|0
1645613700000|2022-02-23 10:55:00|359.07|357.47|362.01|360.41|362.01|360.41|358.85|357.25|0
1645614000000|2022-02-23 11:00:00|361.8|360.2|361.47|359.87|362.53|360.93|359.69|358.09|0
1645614300000|2022-02-23 11:05:00|361.37|359.77|360.43|358.83|362.74|361.14|358.8|357.2|0
1645614600000|2022-02-23 11:10:00|360.54|358.94|357.46|355.86|362.02|360.42|356.62|355.02|0
1645614900000|2022-02-23 11:15:00|357.57|355.97|356.09|354.49|358.63|357.03|355.67|354.07|0
1645615200000|2022-02-23 11:20:00|355.88|354.28|355.66|354.06|356.93|355.33|353.24|351.64|0
1645615500000|2022-02-23 11:25:00|355.87|354.27|357.13|355.53|357.77|356.17|355.66|354.06|0
1645615800000|2022-02-23 11:30:00|356.92|355.32|357.97|356.37|358.19|356.59|356.81|355.21|0
1645616100000|2022-02-23 11:35:00|357.76|356.16|354.8|353.2|358.6|357|354.38|352.78|0
1645616400000|2022-02-23 11:40:00|355.22|353.62|354.58|352.98|356.48|354.88|354.38|352.78|0
1645616700000|2022-02-23 11:45:00|354.37|352.77|351.94|350.34|355.21|353.61|351.84|350.24|0
1645617000000|2022-02-23 11:50:00|352.05|350.45|353.41|351.81|354.79|353.19|351.84|350.24|0
1645617300000|2022-02-23 11:55:00|353.31|351.71|348.68|347.08|354.15|352.55|347.74|346.14|0
1645617600000|2022-02-23 12:00:00|348.57|346.97|352.03|350.43|352.66|351.06|348.05|346.45|0
1645617900000|2022-02-23 12:05:00|352.45|350.85|354.76|353.16|355.4|353.8|352.45|350.85|0
1645618200000|2022-02-23 12:10:00|354.97|353.37|356.65|355.05|357.29|355.69|353.71|352.11|0
1645618500000|2022-02-23 12:15:00|356.75|355.15|357.04|355.44|358.3|356.7|356.41|354.81|0
1645618800000|2022-02-23 12:20:00|357.25|355.65|358.4|356.8|358.51|356.91|356.83|355.23|0
1645619100000|2022-02-23 12:25:00|358.3|356.7|358.51|356.91|358.51|356.91|357.66|356.06|0
1645619400000|2022-02-23 12:30:00|358.29|356.69|360.62|359.02|361.25|359.65|357.76|356.16|0
1645619700000|2022-02-23 12:35:00|360.61|359.01|362.73|361.13|363.58|361.98|360.29|358.69|0
1645620000000|2022-02-23 12:40:00|362.52|360.92|362.51|360.91|363.79|362.19|362.4|360.8|0
1645620300000|2022-02-23 12:45:00|362.61|361.01|360.49|358.89|362.72|361.12|360.38|358.78|0
1645620600000|2022-02-23 12:50:00|360.6|359|363.56|361.96|363.99|362.39|360.49|358.89|0
1645620900000|2022-02-23 12:55:00|363.77|362.17|362.92|361.32|363.98|362.38|362.92|361.32|0
1645621200000|2022-02-23 13:00:00|362.49|360.89|363.33|361.73|363.97|362.37|362.07|360.47|0
1645621500000|2022-02-23 13:05:00|363.12|361.52|365.41|363.81|365.73|364.13|363.08|361.48|0
1645621800000|2022-02-23 13:10:00|365.2|363.6|363.07|361.47|365.3|363.7|362.64|361.04|0
1645622100000|2022-02-23 13:15:00|363.28|361.68|363.27|361.67|363.92|362.32|362.64|361.04|0
1645622400000|2022-02-23 13:20:00|363.49|361.89|359.66|358.06|364.12|362.52|359.24|357.64|0
1645622700000|2022-02-23 13:25:00|359.97|358.37|359.33|357.73|360.72|359.12|358.6|357|0
1645623000000|2022-02-23 13:30:00|359.44|357.84|355.63|354.03|360.29|358.69|355.63|354.03|0
1645623300000|2022-02-23 13:35:00|355.84|354.24|357.74|356.14|358.37|356.77|355.42|353.82|0
1645623600000|2022-02-23 13:40:00|357.95|356.35|357.52|355.92|358.37|356.77|356.26|354.66|0
1645623900000|2022-02-23 13:45:00|357.62|356.02|358.99|357.39|359.21|357.61|357.52|355.92|0
1645624200000|2022-02-23 13:50:00|358.78|357.18|361.53|359.93|361.53|359.93|357.51|355.91|0
1645624500000|2022-02-23 13:55:00|361.32|359.72|362.8|361.2|363.65|362.05|361.32|359.72|0
1645624800000|2022-02-23 14:00:00|363.01|361.41|363.01|361.41|363.65|362.05|360.26|358.66|0
1645625100000|2022-02-23 14:05:00|362.8|361.2|362.8|361.2|363.22|361.62|361.11|359.51|0
1645625400000|2022-02-23 14:10:00|362.58|360.98|362.79|361.19|363.43|361.83|361.94|360.34|0
1645625700000|2022-02-23 14:15:00|363|361.4|362.78|361.18|365.75|364.15|362.78|361.18|0
1645626000000|2022-02-23 14:20:00|363|361.4|364.26|362.66|364.26|362.66|361.3|359.7|0
1645626300000|2022-02-23 14:25:00|364.05|362.45|360.24|358.64|364.05|362.45|359.81|358.21|0
1645626600000|2022-02-23 14:30:00|360.87|359.27|365.02|363.42|366.08|364.48|358.55|356.95|0
1645626900000|2022-02-23 14:35:00|363.96|362.36|363.05|361.45|364.75|363.15|355.97|354.37|0
1645627200000|2022-02-23 14:40:00|362.42|360.82|356.92|355.32|364.54|362.94|355.03|353.43|0
1645627500000|2022-02-23 14:45:00|357.34|355.74|357.97|356.37|363.47|361.87|357.34|355.74|0
1645627800000|2022-02-23 14:50:00|358.39|356.79|346.63|345.03|358.81|357.21|346.63|345.03|0
1645628100000|2022-02-23 14:55:00|346.84|345.24|346.84|345.24|352.49|350.89|346.63|345.03|0
1645628400000|2022-02-23 15:00:00|347.14|345.54|343.13|341.53|347.14|345.54|337.9|336.3|0
1645628700000|2022-02-23 15:05:00|343.75|342.15|336.84|335.24|343.75|342.15|334.79|333.19|0
1645629000000|2022-02-23 15:10:00|337.05|335.45|340.61|339.01|342.2|340.6|334.79|333.19|0
1645629300000|2022-02-23 15:15:00|340.2|338.6|334.21|332.61|340.2|338.6|332.78|331.18|0
1645629600000|2022-02-23 15:20:00|333.9|332.3|330.61|329.01|338.84|337.24|329.79|328.19|0
1645629900000|2022-02-23 15:25:00|330.51|328.91|324.69|323.09|331.33|329.73|322.77|321.17|0
1645630200000|2022-02-23 15:30:00|324.18|322.58|327.15|325.55|328.17|326.57|321.18|319.58|0
1645630500000|2022-02-23 15:35:00|326.95|325.35|330.61|329.01|334.09|332.49|326.74|325.14|0
1645630800000|2022-02-23 15:40:00|330.2|328.6|324.5|322.9|331.01|329.41|322.88|321.28|0
1645631100000|2022-02-23 15:45:00|324.09|322.49|322.67|321.07|327.54|325.94|322.27|320.67|0
1645631400000|2022-02-23 15:50:00|322.46|320.86|323.87|322.27|326.82|325.22|322.06|320.46|0
1645631700000|2022-02-23 15:55:00|324.48|322.88|323.66|322.06|327.42|325.82|320.23|318.63|0
1645632000000|2022-02-23 16:00:00|323.46|321.86|318.81|317.21|325.69|324.09|316.4|314.8|0
1645632300000|2022-02-23 16:05:00|318.41|316.81|315.4|313.8|319.21|317.61|312.6|311|0
1645632600000|2022-02-23 16:10:00|315.2|313.6|316.8|315.2|317.41|315.81|313.39|311.79|0
1645632900000|2022-02-23 16:15:00|315.69|314.09|315.19|313.59|316|314.4|311.18|309.58|0
1645633200000|2022-02-23 16:20:00|314.58|312.98|314.38|312.78|316.3|314.7|312.88|311.28|0
1645633500000|2022-02-23 16:25:00|314.29|312.69|312.66|311.06|317.91|316.31|312.26|310.66|0
1645633800000|2022-02-23 16:30:00|313.47|311.87|316.89|315.29|320.64|319.04|310.25|308.65|0
1645634100000|2022-02-23 16:35:00|316.49|314.89|319.11|317.51|322.77|321.17|314.27|312.67|0
1645634400000|2022-02-23 16:40:00|318.91|317.31|315.4|313.8|321.1|319.5|314.79|313.19|0
1645634700000|2022-02-23 16:45:00|315.2|313.6|320.47|318.87|320.47|318.87|312.97|311.37|0
1645635000000|2022-02-23 16:50:00|320.68|319.08|324.76|323.16|326.4|324.8|318.23|316.63|0
1645635300000|2022-02-23 16:55:00|324.96|323.36|326.91|325.31|328.66|327.06|324.96|323.36|0
1645635600000|2022-02-23 17:00:00|327.01|325.41|325.01|323.41|327.42|325.82|321.9|320.3|0
1645635900000|2022-02-23 17:05:00|325.42|323.82|327.26|325.66|327.26|325.66|322.76|321.16|0
1645636200000|2022-02-23 17:10:00|327.46|325.86|324.79|323.19|330.14|328.54|323.97|322.37|0
1645636500000|2022-02-23 17:15:00|324.99|323.39|334.46|332.86|334.56|332.96|324.99|323.39|0
1645636800000|2022-02-23 17:20:00|334.26|332.66|336.61|335.01|336.74|335.14|333.02|331.42|0
1645637100000|2022-02-23 17:25:00|336.41|334.81|336.76|335.16|337.18|335.58|333.48|331.88|0
1645637400000|2022-02-23 17:30:00|337.18|335.58|330.74|329.14|337.8|336.2|330.74|329.14|0
1645637700000|2022-02-23 17:35:00|330.95|329.35|327.02|325.42|331.15|329.55|326.2|324.6|0
1645638000000|2022-02-23 17:40:00|327.44|325.84|329.49|327.89|329.9|328.3|325.79|324.19|0
1645638300000|2022-02-23 17:45:00|329.38|327.78|325.71|324.11|331.07|329.47|325.4|323.8|0
1645638600000|2022-02-23 17:50:00|326.22|324.62|318.95|317.35|326.33|324.73|317.94|316.34|0
1645638900000|2022-02-23 17:55:00|319.36|317.76|318.95|317.35|320.38|318.78|316.71|315.11|0
1645639200000|2022-02-23 18:00:00|319.35|317.75|315.48|313.88|319.35|317.75|315.08|313.48|0
1645639500000|2022-02-23 18:05:00|315.69|314.09|313.65|312.05|316.9|315.3|311.83|310.23|0
1645639800000|2022-02-23 18:10:00|314.06|312.46|303.98|302.38|314.46|312.86|303.28|301.68|0
1645640100000|2022-02-23 18:15:00|303.58|301.98|308.05|306.45|308.85|307.25|301.28|299.68|0
1645640400000|2022-02-23 18:20:00|307.65|306.05|305.24|303.64|308.65|307.05|303.05|301.45|0
1645640700000|2022-02-23 18:25:00|306.04|304.44|301.45|299.85|308.24|306.64|301.05|299.45|0
1645641000000|2022-02-23 18:30:00|301.85|300.25|297.29|295.69|303.64|302.04|297.09|295.49|0
1645641300000|2022-02-23 18:35:00|297.48|295.88|305.42|303.82|306.42|304.82|296.89|295.29|0
1645641600000|2022-02-23 18:40:00|305.82|304.22|306.21|304.61|307.41|305.81|303.82|302.22|0
1645641900000|2022-02-23 18:45:00|306.81|305.21|311.25|309.65|312.96|311.36|305.41|303.81|0
1645642200000|2022-02-23 18:50:00|310.84|309.24|301.6|300|311.05|309.45|299.81|298.21|0
1645642500000|2022-02-23 18:55:00|301.8|300.2|304.39|302.79|305.2|303.6|300.01|298.41|0
1645642800000|2022-02-23 19:00:00|303.79|302.19|298.4|296.8|307.8|306.2|296.62|295.02|0
1645643100000|2022-02-23 19:05:00|298.08|296.48|302.17|300.57|305.06|303.46|296.89|295.29|0
1645643400000|2022-02-23 19:10:00|302.37|300.77|300.96|299.36|306.36|304.76|299.57|297.97|0
1645643700000|2022-02-23 19:15:00|300.46|298.86|301.45|299.85|304.15|302.55|296|294.4|0
1645644000000|2022-02-23 19:20:00|300.96|299.36|292.24|290.64|302.95|301.35|291.85|290.25|0
1645644300000|2022-02-23 19:25:00|292.43|290.83|290.75|289.15|293.38|291.78|289.19|287.59|0
1645644600000|2022-02-23 19:30:00|290.95|289.35|289.57|287.97|293.5|291.9|287.91|286.31|0
1645644900000|2022-02-23 19:35:00|289.37|287.77|289.85|288.25|292.12|290.52|289.37|287.77|0
1645645200000|2022-02-23 19:40:00|289.37|287.77|282.49|280.89|289.56|287.96|280.23|278.63|0
1645645500000|2022-02-23 19:45:00|282.29|280.69|286.67|285.07|290.18|288.58|281.9|280.3|0
1645645800000|2022-02-23 19:50:00|286.28|284.68|283.76|282.16|288.81|287.21|283.76|282.16|0
1645646100000|2022-02-23 19:55:00|283.95|282.35|284.98|283.38|288.73|287.13|282.4|280.8|0
1645646400000|2022-02-23 20:00:00|284.79|283.19|278.79|277.19|286.15|284.55|278.02|276.42|0
1645646700000|2022-02-23 20:05:00|279.17|277.57|277.7|276.1|282.07|280.47|275.71|274.11|0
1645647000000|2022-02-23 20:10:00|277.89|276.29|278.76|277.16|279.33|277.73|274.36|272.76|0
1645647300000|2022-02-23 20:15:00|277.99|276.39|277.79|276.19|283.38|281.78|277.21|275.61|0
1645647600000|2022-02-23 20:20:00|278.17|276.57|280.28|278.68|280.38|278.78|275.68|274.08|0
1645647900000|2022-02-23 20:25:00|279.9|278.3|286.03|284.43|286.62|285.02|278.16|276.56|0
1645648200000|2022-02-23 20:30:00|285.25|283.65|281.65|280.05|286.42|284.82|278.09|276.49|0
1645648500000|2022-02-23 20:35:00|281.84|280.24|275.19|273.59|283.69|282.09|275.19|273.59|0
1645648800000|2022-02-23 20:40:00|275|273.4|274.97|273.37|278.84|277.24|274.62|273.02|0
1645649100000|2022-02-23 20:45:00|274.88|273.28|271.15|269.55|278.22|276.62|271.15|269.55|0
1645649400000|2022-02-23 20:50:00|271.06|269.46|269.58|267.98|276.2|274.6|268.41|266.81|0
1645649700000|2022-02-23 20:55:00|269.77|268.17|273.52|271.92|274.47|272.87|268.06|266.46|0
1645650000000|2022-02-23 21:00:00|274.66|273.06|274.46|272.86|276.38|274.78|272.56|270.96|0
1645650300000|2022-02-23 21:05:00|275.04|273.44|275.57|273.97|277.29|275.69|275.03|273.43|0
1645650600000|2022-02-23 21:10:00|275.38|273.78|275.08|273.48|276.9|275.3|273.47|271.87|0
1645650900000|2022-02-23 21:15:00|275|273|275.27|273.27|276.41|274.41|274.43|272.43|0
1645651200000|2022-02-23 21:20:00|275.08|273.08|275.64|273.64|275.83|273.83|274.5|272.5|0
1645651500000|2022-02-23 21:25:00|275.73|273.73|274.58|272.58|276.11|274.11|273.92|271.92|0
1645651800000|2022-02-23 21:30:00|274.49|272.49|272.97|270.97|274.49|272.49|272.97|270.97|0
1645652100000|2022-02-23 21:35:00|272.78|270.78|274.38|272.38|275.14|273.14|270.88|268.88|0
1645652400000|2022-02-23 21:40:00|274.47|272.47|270.12|268.12|274.56|272.56|267.3|265.3|0
1645652700000|2022-02-23 21:45:00|270.3|268.3|271.24|269.24|272.47|270.47|270.3|268.3|0
1645653000000|2022-02-23 21:50:00|271.43|269.43|270.29|268.29|271.62|269.62|268.87|266.87|0
1645653300000|2022-02-23 21:55:00|270.1|268.1|269.05|267.05|270.1|268.1|267.84|265.84|0
1645653600000|2022-02-23 22:00:00|269.01|267.01|269.04|267.04|269.18|267.18|268.57|266.57|0
1645653900000|2022-02-23 22:05:00|269.01|267.01|268.81|266.81|269.27|267.27|268.78|266.78|0
1645654200000|2022-02-23 22:10:00|268.78|266.78|268.8|266.8|269.21|267.21|268.5|266.5|0
1645654500000|2022-02-23 22:15:00|268.75|266.75|268.71|266.71|268.96|266.96|268.5|266.5|0
1645654800000|2022-02-23 22:20:00|268.69|266.69|268.27|266.27|268.69|266.69|268.21|266.21|0
1645655100000|2022-02-23 22:25:00|268.26|266.26|267.68|265.68|268.48|266.48|267.68|265.68|0
1645655400000|2022-02-23 22:30:00|267.76|265.76|267.29|265.29|267.76|265.76|267.1|265.1|0
1645655700000|2022-02-23 22:35:00|267.26|265.26|267.15|265.15|267.92|265.92|267.12|265.12|0
1645656000000|2022-02-23 22:40:00|267.28|265.28|267.35|265.35|267.36|265.36|267|265|0
1645656300000|2022-02-23 22:45:00|267.3|265.3|268.39|266.39|268.39|266.39|267.14|265.14|0
1645656600000|2022-02-23 22:50:00|268.41|266.41|268.35|266.35|268.55|266.55|268.14|266.14|0
1645656900000|2022-02-23 22:55:00|268.32|266.32|269.66|267.66|269.66|267.66|268.27|266.27|0
1645657200000|2022-02-23 23:00:00|269.71|267.71|270.07|268.07|275.1|273.1|269.33|267.33|0
1645657500000|2022-02-23 23:05:00|270.64|268.64|267.62|265.62|270.74|268.74|266.78|264.78|0
1645657800000|2022-02-23 23:10:00|267.53|265.53|268.65|266.65|269.41|267.41|265.93|263.93|0
1645658100000|2022-02-23 23:15:00|268.46|266.46|264.7|262.7|269.21|267.21|264.33|262.33|0
1645658400000|2022-02-23 23:20:00|265.08|263.08|264.32|262.32|266.01|264.01|264.32|262.32|0
1645658700000|2022-02-23 23:25:00|264.51|262.51|268.81|266.81|271.08|269.08|264.51|262.51|0
1645659000000|2022-02-23 23:30:00|269|267|270.88|268.88|270.88|268.88|268.43|266.43|0
1645659300000|2022-02-23 23:35:00|270.78|268.78|270.39|268.39|270.88|268.88|269.36|267.36|0
1645659600000|2022-02-23 23:40:00|270.68|268.68|274.27|272.27|275.79|273.79|270.11|268.11|0
1645659900000|2022-02-23 23:45:00|274.46|272.46|271.99|269.99|274.55|272.55|271.7|269.7|0
1645660200000|2022-02-23 23:50:00|272.36|270.36|273.11|271.11|273.31|271.31|271.03|269.03|0
1645660500000|2022-02-23 23:55:00|273.2|271.2|271.02|269.02|274.15|272.15|270.17|268.17|0
1645660800000|2022-02-24 00:00:00|271.59|269.59|269.88|267.88|274.33|272.33|268.75|266.75|0
1645661100000|2022-02-24 00:05:00|269.51|267.51|269.18|267.18|271.01|269.01|267.16|265.16|0
1645661400000|2022-02-24 00:10:00|268.8|266.8|272.08|270.08|273.69|271.69|268.43|266.43|0
1645661700000|2022-02-24 00:15:00|271.99|269.99|269.44|267.44|271.99|269.99|267.48|265.48|0
1645662000000|2022-02-24 00:20:00|269.35|267.35|269.15|267.15|270.1|268.1|267.47|265.47|0
1645662300000|2022-02-24 00:25:00|268.96|266.96|264.1|262.1|270.09|268.09|260.58|258.58|0
1645662600000|2022-02-24 00:30:00|264.84|262.84|260.84|258.84|265.96|263.96|259.18|257.18|0
1645662900000|2022-02-24 00:35:00|260.01|258.01|262.16|260.16|265.77|263.77|258.72|256.72|0
1645663200000|2022-02-24 00:40:00|262.26|260.26|262.34|260.34|264.65|262.65|261.33|259.33|0
1645663500000|2022-02-24 00:45:00|262.25|260.25|262.42|260.42|262.89|260.89|260.96|258.96|0
1645663800000|2022-02-24 00:50:00|262.51|260.51|259.74|257.74|262.98|260.98|259.74|257.74|0
1645664100000|2022-02-24 00:55:00|257.64|255.64|253.44|251.44|259.74|257.74|253.44|251.44|0
1645664400000|2022-02-24 01:00:00|253.62|251.62|254.07|252.07|258|256|253.43|251.43|0
1645664700000|2022-02-24 01:05:00|253.8|251.8|256.7|254.7|257.07|255.07|253.25|251.25|0
1645665000000|2022-02-24 01:10:00|256.34|254.34|258.06|256.06|262.44|260.44|256.15|254.15|0
1645665300000|2022-02-24 01:15:00|257.69|255.69|257.45|255.45|261.44|259.44|255.49|253.49|0
1645665600000|2022-02-24 01:20:00|257|255|256.19|254.19|257.89|255.89|254.59|252.59|0
1645665900000|2022-02-24 01:25:00|256.01|254.01|256.54|254.54|257.8|255.8|255.73|253.73|0
1645666200000|2022-02-24 01:30:00|256.36|254.36|261.01|259.01|263.54|261.54|255.29|253.29|0
1645666500000|2022-02-24 01:35:00|260.83|258.83|260.73|258.73|261.81|259.81|259.03|257.03|0
1645666800000|2022-02-24 01:40:00|260.82|258.82|260.99|258.99|264.07|262.07|259.74|257.74|0
1645667100000|2022-02-24 01:45:00|261.08|259.08|263.51|261.51|265.86|263.86|260.54|258.54|0
1645667400000|2022-02-24 01:50:00|263.5|261.5|267.65|265.65|272.43|270.43|263.5|261.5|0
1645667700000|2022-02-24 01:55:00|267.2|265.2|266.91|264.91|268.29|266.29|264.09|262.09|0
1645668000000|2022-02-24 02:00:00|266.82|264.82|263.9|261.9|269.02|267.02|263.8|261.8|0
1645668300000|2022-02-24 02:05:00|263.8|261.8|262.52|260.52|265.35|263.35|260.09|258.09|0
1645668600000|2022-02-24 02:10:00|262.44|260.44|264.33|262.33|265.88|263.88|261.71|259.71|0
1645668900000|2022-02-24 02:15:00|264.06|262.06|264.27|262.27|268.16|266.16|263.99|261.99|0
1645669200000|2022-02-24 02:20:00|264.36|262.36|262.35|260.35|264.45|262.45|261.81|259.81|0
1645669500000|2022-02-24 02:25:00|262.53|260.53|254.13|252.13|262.8|260.8|254.13|252.13|0
1645669800000|2022-02-24 02:30:00|254.49|252.49|259.24|257.24|259.88|257.88|253.32|251.32|0
1645670100000|2022-02-24 02:35:00|259.16|257.16|262|260|262.27|260.27|258.07|256.07|0
1645670400000|2022-02-24 02:40:00|262.18|260.18|261|259|262.18|260.18|259.83|257.83|0
1645670700000|2022-02-24 02:45:00|260.91|258.91|257.2|255.2|263.62|261.62|257.2|255.2|0
1645671000000|2022-02-24 02:50:00|257.84|255.84|253.84|251.04|259.29|256.89|251.14|249.11|0
1645671300000|2022-02-24 02:55:00|253.48|250.68|253.39|250.59|258.58|255.78|251.52|248.72|0
1645671600000|2022-02-24 03:00:00|253.03|250.23|250.75|247.95|255.25|252.45|248.45|245.65|0
1645671900000|2022-02-24 03:05:00|250.58|247.78|230.46|227.66|250.66|247.86|229.7|226.9|0
1645672200000|2022-02-24 03:10:00|232.48|229.68|238.7|235.9|245.2|242.4|231.21|228.41|0
1645672500000|2022-02-24 03:15:00|239.89|237.09|239.97|237.17|243.04|240.24|236.5|233.7|0
1645672800000|2022-02-24 03:20:00|240.31|237.51|233.28|230.48|242.35|239.55|233.28|230.48|0
1645673100000|2022-02-24 03:25:00|233.44|230.64|233.94|231.14|235.63|232.83|230.92|228.12|0
1645673400000|2022-02-24 03:30:00|233.86|231.06|221.98|219.18|233.86|231.06|220.02|217.22|0
1645673700000|2022-02-24 03:35:00|222.4|219.6|218.27|215.47|225.68|222.88|218.27|215.47|0
1645674000000|2022-02-24 03:40:00|217.3|214.5|220.39|217.39|227.6|224.6|215.7|212.9|0
1645674300000|2022-02-24 03:45:00|219.49|216.49|235.82|232.82|237.23|234.23|219.24|216.24|0
1645674600000|2022-02-24 03:50:00|235.9|232.9|230.56|227.56|238.7|235.7|230.4|227.4|0
1645674900000|2022-02-24 03:55:00|231.13|228.13|225.83|222.83|231.13|228.13|224.3|221.3|0
1645675200000|2022-02-24 04:00:00|225.59|222.59|229.88|226.88|230.05|227.05|224.06|221.06|0
1645675500000|2022-02-24 04:05:00|229.8|226.8|231.02|228.02|232.83|229.83|225.9|222.9|0
1645675800000|2022-02-24 04:10:00|230.85|227.85|225.88|222.88|230.85|227.85|224.26|221.26|0
1645676100000|2022-02-24 04:15:00|225.23|222.23|224.79|221.79|227.53|224.53|222.65|219.65|0
1645676400000|2022-02-24 04:20:00|225.35|222.35|226.84|223.84|228.87|225.87|222.96|219.96|0
1645676700000|2022-02-24 04:25:00|227|224|225.45|222.45|228.62|225.62|224.24|221.24|0
1645677000000|2022-02-24 04:30:00|225.37|222.37|230.32|227.32|232.7|229.7|224.32|221.32|0
1645677300000|2022-02-24 04:35:00|230.24|227.24|228.51|225.51|230.72|227.72|228.03|225.03|0
1645677600000|2022-02-24 04:40:00|228.27|225.27|229.4|226.4|230.79|227.79|225.91|222.91|0
1645677900000|2022-02-24 04:45:00|229.32|226.32|232.1|229.1|233.74|230.74|229.15|226.15|0
1645678200000|2022-02-24 04:50:00|231.86|228.86|233.83|230.83|235.67|232.67|231.68|228.68|0
1645678500000|2022-02-24 04:55:00|233.91|230.91|231.79|228.79|234.16|231.16|231.2|228.2|0
1645678800000|2022-02-24 05:00:00|232.03|229.03|228.13|225.13|232.78|229.78|227.47|224.47|0
1645679100000|2022-02-24 05:05:00|228.38|225.38|226.64|223.64|231.28|228.28|224.75|221.75|0
1645679400000|2022-02-24 05:10:00|226.31|223.31|232.09|229.09|233.17|230.17|225.82|222.82|0
1645679700000|2022-02-24 05:15:00|232.75|229.75|229.67|226.67|232.75|229.75|227.6|224.6|0
1645680000000|2022-02-24 05:20:00|229.75|226.75|230.07|227.07|231.99|228.99|229.25|226.25|0
1645680300000|2022-02-24 05:25:00|230.23|227.23|228.56|225.56|232.98|229.98|228.4|225.4|0
1645680600000|2022-02-24 05:30:00|228.65|225.65|225.28|222.28|228.98|225.98|222.88|219.88|0
1645680900000|2022-02-24 05:35:00|225.7|222.7|221.26|218.26|225.7|222.7|221.02|218.02|0
1645681200000|2022-02-24 05:40:00|221.18|218.18|224.49|221.89|224.74|222.14|221.18|218.18|0
1645681500000|2022-02-24 05:45:00|224.25|221.65|223.18|220.58|226.86|224.26|222.77|220.17|0
1645681800000|2022-02-24 05:50:00|223.02|220.42|228.04|225.64|228.67|226.27|222.77|220.17|0
1645682100000|2022-02-24 05:55:00|228.46|226.06|225.56|223.16|229.78|227.38|225.32|222.92|0
1645682400000|2022-02-24 06:00:00|228.12|225.72|229.8|227|230.46|227.66|226.43|223.43|0
1645682700000|2022-02-24 06:05:00|229.88|227.08|232.78|229.98|232.78|229.98|228.55|225.75|0
1645683000000|2022-02-24 06:10:00|232.69|229.89|227.25|224.45|232.69|229.89|226.16|223.36|0
1645683300000|2022-02-24 06:15:00|227.08|224.28|227.57|224.77|233.12|230.32|224.83|222.03|0
1645683600000|2022-02-24 06:20:00|227.65|224.85|226.89|224.09|228.65|225.85|224.49|221.69|0
1645683900000|2022-02-24 06:25:00|226.72|223.92|221.9|219.1|226.97|224.17|220.75|217.95|0
1645684200000|2022-02-24 06:30:00|221.41|218.61|221.23|218.43|224.8|222|220.82|218.02|0
1645684500000|2022-02-24 06:35:00|221.15|218.35|222.55|219.75|223.3|220.5|219|216.2|0
1645684800000|2022-02-24 06:40:00|222.72|219.92|224.36|221.56|224.53|221.73|220.67|217.87|0
1645685100000|2022-02-24 06:45:00|224.28|221.48|216.57|213.77|224.36|221.56|216.57|213.77|0
1645685400000|2022-02-24 06:50:00|216.73|213.93|215.99|213.19|217.62|214.82|212.69|209.89|0
1645685700000|2022-02-24 06:55:00|216.15|213.35|217.6|214.8|220.38|217.58|215.58|212.78|0
1645686000000|2022-02-24 07:00:00|217.2|214.4|217.42|214.62|224.95|222.15|216.87|214.07|0
1645686300000|2022-02-24 07:05:00|217.18|214.38|218.31|215.51|219.28|216.48|209.48|206.68|0
1645686600000|2022-02-24 07:10:00|217.74|214.94|215.96|213.16|218.31|215.51|211.29|208.49|0
1645686900000|2022-02-24 07:15:00|216.12|213.32|210.91|208.11|216.6|213.8|208.23|205.43|0
1645687200000|2022-02-24 07:20:00|211.04|208.24|210.16|207.36|212.86|210.06|209.85|207.05|0
1645687500000|2022-02-24 07:25:00|210.47|207.67|207.75|204.55|210.99|207.79|206.03|202.83|0
1645687800000|2022-02-24 07:30:00|207.98|204.78|210.9|207.5|212.79|209.39|195.66|192.26|0
1645688100000|2022-02-24 07:35:00|210.59|207.19|213.06|209.46|214.1|210.5|208.32|204.72|0
1645688400000|2022-02-24 07:40:00|212.82|209.22|216.93|213.33|218.3|214.7|211.79|208.19|0
1645688700000|2022-02-24 07:45:00|217.81|214.21|215.86|212.26|221.47|217.87|213.13|209.53|0
1645689000000|2022-02-24 07:50:00|215.62|212.02|214.92|211.32|219.12|215.52|212.48|208.88|0
1645689300000|2022-02-24 07:55:00|215.08|211.48|214.55|210.95|220.33|216.73|214.55|210.95|0
1645689600000|2022-02-24 08:00:00|215.19|211.59|220.74|216.74|222.05|218.05|211.7|207.7|0
1645689900000|2022-02-24 08:05:00|220.17|216.97|229.39|226.19|229.39|226.19|220.17|216.97|0
1645690200000|2022-02-24 08:10:00|229.47|226.27|220.94|217.74|229.47|226.27|220.37|217.17|0
1645690500000|2022-02-24 08:15:00|220.45|217.25|225.99|222.79|225.99|222.79|218.97|215.77|0
1645690800000|2022-02-24 08:20:00|226.57|223.37|227.83|224.63|230.76|227.56|224.15|220.95|0
1645691100000|2022-02-24 08:25:00|227.58|224.38|222.53|219.33|228.9|225.7|220.7|217.5|0
1645691400000|2022-02-24 08:30:00|222.95|219.75|225.36|222.16|227.04|223.84|220.53|217.33|0
1645691700000|2022-02-24 08:35:00|225.7|222.5|223.01|219.81|226.46|223.26|220.36|217.16|0
1645692000000|2022-02-24 08:40:00|223.26|220.06|222.87|219.67|224.35|221.15|218.69|215.49|0
1645692300000|2022-02-24 08:45:00|222.54|219.34|224.29|221.09|227.49|224.29|220.62|217.42|0
1645692600000|2022-02-24 08:50:00|224.03|220.83|221.02|218.14|226.99|224.11|221.02|218.14|0
1645692900000|2022-02-24 08:55:00|221.11|218.23|226.72|223.84|229.35|226.47|221.11|218.23|0
1645693200000|2022-02-24 09:00:00|226.38|223.5|228.49|225.61|229.42|226.54|223.77|220.89|0
1645693500000|2022-02-24 09:05:00|228.57|225.69|235.39|232.51|238.94|236.06|226.45|223.57|0
1645693800000|2022-02-24 09:10:00|235.14|232.26|226.86|223.98|235.14|232.26|220.98|218.1|0
1645694100000|2022-02-24 09:15:00|227.36|224.48|230.07|227.19|232.97|230.09|226.69|223.81|0
1645694400000|2022-02-24 09:20:00|229.56|226.68|232.4|229.52|236.23|233.35|229.39|226.51|0
1645694700000|2022-02-24 09:25:00|233.09|230.21|228.73|225.85|233.35|230.47|228.22|225.34|0
1645695000000|2022-02-24 09:30:00|228.82|225.94|230.82|227.94|231.8|228.92|227.71|224.83|0
1645695300000|2022-02-24 09:35:00|230.48|227.6|229.15|226.27|230.48|227.6|226.7|223.82|0
1645695600000|2022-02-24 09:40:00|229.49|226.61|223.99|221.11|231.02|228.14|221.56|218.68|0
1645695900000|2022-02-24 09:45:00|224.16|221.28|227.26|224.38|227.94|225.06|223.49|220.61|0
1645696200000|2022-02-24 09:50:00|227.09|224.21|223.55|220.67|229.04|226.16|221.96|219.08|0
1645696500000|2022-02-24 09:55:00|223.13|220.25|221.28|218.4|225.82|222.94|221.28|218.4|0
1645696800000|2022-02-24 10:00:00|221.12|218.24|222.27|219.39|222.86|219.98|219.61|216.73|0
1645697100000|2022-02-24 10:05:00|222.11|219.23|229.09|226.21|229.26|226.38|222.02|219.14|0
1645697400000|2022-02-24 10:10:00|229.43|226.55|224.77|221.89|229.43|226.55|223.67|220.79|0
1645697700000|2022-02-24 10:15:00|224.27|221.39|220.49|217.61|224.85|221.97|219.91|217.03|0
1645698000000|2022-02-24 10:20:00|220.99|218.11|215.1|212.22|221.07|218.19|213.95|211.07|0
1645698300000|2022-02-24 10:25:00|215.51|212.63|218.11|215.23|219.56|216.68|214.28|211.4|0
1645698600000|2022-02-24 10:30:00|218.03|215.15|221.43|218.55|222.18|219.3|215.8|212.92|0
1645698900000|2022-02-24 10:35:00|221.01|218.13|222.67|219.79|222.75|219.87|216.03|213.15|0
1645699200000|2022-02-24 10:40:00|222.42|219.54|221.07|218.19|226.27|223.39|221.07|218.19|0
1645699500000|2022-02-24 10:45:00|221.24|218.36|223.48|220.6|224.32|221.44|219.32|216.44|0
1645699800000|2022-02-24 10:50:00|223.82|220.94|217.64|214.76|224.15|221.27|217.64|214.76|0
1645700100000|2022-02-24 10:55:00|217.15|214.27|217.39|214.51|219.22|216.34|216.41|213.53|0
1645700400000|2022-02-24 11:00:00|217.3|214.42|212.12|209.24|219.29|216.41|211.71|208.83|0
1645700700000|2022-02-24 11:05:00|212.45|209.57|209.58|206.7|213.43|210.55|208.7|205.82|0
1645701000000|2022-02-24 11:10:00|209.1|206.22|213.93|211.05|214.66|211.78|208.45|205.57|0
1645701300000|2022-02-24 11:15:00|213.6|210.72|208.73|205.85|213.6|210.72|207.53|204.65|0
1645701600000|2022-02-24 11:20:00|208.82|205.94|215.21|212.33|215.21|212.33|208.66|205.78|0
1645701900000|2022-02-24 11:25:00|214.64|211.76|210|207.12|215.37|212.49|208|205.12|0
1645702200000|2022-02-24 11:30:00|210.16|207.28|206.54|203.66|212.27|209.39|206.54|203.66|0
1645702500000|2022-02-24 11:35:00|206.7|203.82|207.41|204.53|207.41|204.53|205.41|202.53|0
1645702800000|2022-02-24 11:40:00|207.33|204.45|216.97|214.09|216.97|214.09|206.05|203.17|0
1645703100000|2022-02-24 11:45:00|216.89|214.01|217.87|214.99|220.51|217.63|215.25|212.37|0
1645703400000|2022-02-24 11:50:00|217.7|214.82|216.95|214.07|221.83|218.95|216.06|213.18|0
1645703700000|2022-02-24 11:55:00|216.62|213.74|222.06|219.18|222.06|219.18|215.63|212.75|0
1645704000000|2022-02-24 12:00:00|222.64|219.76|215.38|212.5|222.64|219.76|213.91|211.03|0
1645704300000|2022-02-24 12:05:00|215.13|212.25|209.24|206.36|215.13|212.25|209.24|206.36|0
1645704600000|2022-02-24 12:10:00|209.32|206.44|215.1|212.22|215.1|212.22|208.6|205.72|0
1645704900000|2022-02-24 12:15:00|214.93|212.05|211.9|209.02|217.89|215.01|210.92|208.04|0
1645705200000|2022-02-24 12:20:00|211.98|209.1|210.83|207.95|211.98|209.1|208.97|206.09|0
1645705500000|2022-02-24 12:25:00|210.51|207.63|209.35|206.47|211.56|208.68|208.08|205.2|0
1645705800000|2022-02-24 12:30:00|209.42|206.54|205.79|202.91|209.83|206.95|205.07|202.19|0
1645706100000|2022-02-24 12:35:00|205.63|202.75|206.9|204.02|207.06|204.18|204.19|201.31|0
1645706400000|2022-02-24 12:40:00|206.98|204.1|206.41|203.53|206.98|204.1|204.17|201.29|0
1645706700000|2022-02-24 12:45:00|206.25|203.37|209.44|206.56|209.6|206.72|204.4|201.52|0
1645707000000|2022-02-24 12:50:00|209.76|206.88|208.56|205.68|210.73|207.85|207.59|204.71|0
1645707300000|2022-02-24 12:55:00|208.63|205.75|209.84|206.96|210|207.12|205.01|202.13|0
1645707600000|2022-02-24 13:00:00|209.76|206.88|209.18|206.3|211.87|208.99|207.41|204.53|0
1645707900000|2022-02-24 13:05:00|210.07|207.19|204.18|201.3|210.39|207.51|204.02|201.14|0
1645708200000|2022-02-24 13:10:00|204.66|201.78|204.33|201.45|205.62|202.74|204.01|201.13|0
1645708500000|2022-02-24 13:15:00|204.09|201.21|203.12|200.24|205.61|202.73|201.14|198.26|0
1645708800000|2022-02-24 13:20:00|202.8|199.92|200.65|197.77|203.36|200.48|200.02|197.14|0
1645709100000|2022-02-24 13:25:00|200.73|197.85|201.35|198.47|202.39|199.51|199.46|196.58|0
1645709400000|2022-02-24 13:30:00|201.19|198.31|205.57|202.69|205.57|202.69|200.56|197.68|0
1645709700000|2022-02-24 13:35:00|205.41|202.53|205|202.12|207.73|204.85|203.65|200.77|0
1645710000000|2022-02-24 13:40:00|204.76|201.88|210.76|208.52|213.3|211.06|203.3|200.74|0
1645710300000|2022-02-24 13:45:00|210.43|208.19|211.58|209.34|211.75|209.51|206.35|204.11|0
1645710600000|2022-02-24 13:50:00|211.25|209.01|210.46|208.22|214.7|212.46|210.26|208.02|0
1645710900000|2022-02-24 13:55:00|210.21|207.97|205.97|203.73|211.11|208.87|205.81|203.57|0
1645711200000|2022-02-24 14:00:00|205.65|203.41|210.45|208.21|211.27|209.03|205.65|203.41|0
1645711500000|2022-02-24 14:05:00|210.29|208.05|213.3|211.06|216.53|214.29|210.29|208.05|0
1645711800000|2022-02-24 14:10:00|213.55|211.31|209.45|207.21|213.55|211.31|208.15|205.91|0
1645712100000|2022-02-24 14:15:00|209.94|207.7|212.46|210.22|212.88|210.64|209.52|207.28|0
1645712400000|2022-02-24 14:20:00|212.3|210.06|208.13|205.89|214.03|211.79|207.32|205.08|0
1645712700000|2022-02-24 14:25:00|207.97|205.73|203.28|201.04|207.97|205.73|203.12|200.88|0
1645713000000|2022-02-24 14:30:00|204|201.76|213.67|211.43|217.14|214.9|201.68|199.44|0
1645713300000|2022-02-24 14:35:00|211.78|209.54|220.11|217.87|220.11|217.87|206.81|204.57|0
1645713600000|2022-02-24 14:40:00|218.25|216.01|210.77|208.53|219.77|217.53|205.71|203.47|0
1645713900000|2022-02-24 14:45:00|210.11|207.87|222.89|220.65|222.89|220.65|205.71|203.47|0
1645714200000|2022-02-24 14:50:00|224.61|222.37|222.2|219.96|230.5|228.26|221.34|219.1|0
1645714500000|2022-02-24 14:55:00|222.71|220.47|230.44|228.2|230.44|228.2|219.35|217.11|0
1645714800000|2022-02-24 15:00:00|230.01|227.77|217.01|214.77|230.01|227.77|215.5|213.26|0
1645715100000|2022-02-24 15:05:00|216.17|213.93|225.4|223.16|225.4|223.16|213.14|210.9|0
1645715400000|2022-02-24 15:10:00|225.14|222.9|235.95|233.71|237|234.76|222.24|220|0
1645715700000|2022-02-24 15:15:00|235.6|233.36|242.55|240.31|242.64|240.4|232.63|230.39|0
1645716000000|2022-02-24 15:20:00|242.64|240.4|237.61|235.37|248.78|246.54|234.64|232.4|0
1645716300000|2022-02-24 15:25:00|237.52|235.28|230.63|228.39|239.9|237.66|228.91|226.67|0
1645716600000|2022-02-24 15:30:00|230.46|228.22|237.4|235.16|239.68|237.44|225.65|223.41|0
1645716900000|2022-02-24 15:35:00|236.35|234.11|231.3|229.06|238.63|236.39|225.98|223.74|0
1645717200000|2022-02-24 15:40:00|230.95|228.71|232.5|230.26|234.07|231.83|223.75|221.51|0
1645717500000|2022-02-24 15:45:00|231.98|229.74|240.36|238.12|243.27|241.03|230.85|228.61|0
1645717800000|2022-02-24 15:50:00|240.53|238.29|243.03|240.79|243.92|241.68|233.16|230.92|0
1645718100000|2022-02-24 15:55:00|243.21|240.97|241.08|238.84|247.66|245.42|239.14|236.9|0
1645718400000|2022-02-24 16:00:00|241.61|239.37|238.75|236.51|247.74|245.5|235.15|232.91|0
1645718700000|2022-02-24 16:05:00|238.14|235.9|248.09|245.85|250.71|248.47|237|234.76|0
1645719000000|2022-02-24 16:10:00|248.27|246.03|253.31|251.07|254.59|252.35|243.89|241.65|0
1645719300000|2022-02-24 16:15:00|253.41|251.17|256.71|254.47|257.08|254.84|248.71|246.47|0
1645719600000|2022-02-24 16:20:00|257.26|255.02|247.33|245.09|257.99|255.75|247.33|245.09|0
1645719900000|2022-02-24 16:25:00|248.05|245.81|243.64|241.4|250.93|248.69|242.84|240.6|0
1645720200000|2022-02-24 16:30:00|244.81|242.57|245.24|243|249.3|247.06|240|237.76|0
1645720500000|2022-02-24 16:35:00|245.34|243.1|247.84|245.6|248.2|245.96|239.99|237.75|0
1645720800000|2022-02-24 16:40:00|248.02|245.78|237.14|234.9|248.02|245.78|235.91|233.67|0
1645721100000|2022-02-24 16:45:00|237.5|235.26|239.58|237.34|239.94|237.7|232.77|230.53|0
1645721400000|2022-02-24 16:50:00|241|238.76|247.59|245.35|248.49|246.25|239.67|237.43|0
1645721700000|2022-02-24 16:55:00|246.69|244.45|252.35|250.11|252.63|250.39|245.44|243.2|0
1645722000000|2022-02-24 17:00:00|252.17|249.93|251.8|249.56|252.81|250.57|249.64|247.4|0
1645722300000|2022-02-24 17:05:00|251.71|249.47|242.95|240.71|252.44|250.2|242.77|240.53|0
1645722600000|2022-02-24 17:10:00|242.41|240.17|233.73|231.49|244.92|242.68|233.73|231.49|0
1645722900000|2022-02-24 17:15:00|234.08|231.84|235.3|233.06|237.41|235.17|231.8|229.56|0
1645723200000|2022-02-24 17:20:00|235.73|233.49|230.59|228.35|236.35|234.11|227.96|225.72|0
1645723500000|2022-02-24 17:25:00|230.42|228.18|235.1|232.86|235.99|233.75|230.07|227.83|0
1645723800000|2022-02-24 17:30:00|234.93|232.69|231.06|228.82|239.25|237.01|228.46|226.22|0
1645724100000|2022-02-24 17:35:00|230.19|227.95|241.64|239.4|242.71|240.47|230.19|227.95|0
1645724400000|2022-02-24 17:40:00|241.46|239.22|242.72|240.48|246.3|244.06|241.28|239.04|0
1645724700000|2022-02-24 17:45:00|243.08|240.84|238.71|236.47|244.68|242.44|238.71|236.47|0
1645725000000|2022-02-24 17:50:00|239.34|237.1|239.94|237.7|242|239.76|237.21|234.97|0
1645725300000|2022-02-24 17:55:00|240.03|237.79|235.44|233.2|243.95|241.71|234.56|232.32|0
1645725600000|2022-02-24 18:00:00|235.34|233.1|233.67|231.43|235.44|233.2|230.88|228.64|0
1645725900000|2022-02-24 18:05:00|233.32|231.08|241.69|239.45|242.5|240.26|233.32|231.08|0
1645726200000|2022-02-24 18:10:00|241.87|239.63|244.71|242.47|246.24|244|238.41|236.17|0
1645726500000|2022-02-24 18:15:00|245.17|242.93|246.59|244.35|248.21|245.97|241.59|239.35|0
1645726800000|2022-02-24 18:20:00|246.5|244.26|239.62|237.38|248.11|245.87|239.62|237.38|0
1645727100000|2022-02-24 18:25:00|240.51|238.27|237.32|235.08|243|240.76|236.08|233.84|0
1645727400000|2022-02-24 18:30:00|235.99|233.75|240.16|237.92|242.75|240.51|235.99|233.75|0
1645727700000|2022-02-24 18:35:00|239.89|237.65|249.97|247.73|250.61|248.37|238.2|235.96|0
1645728000000|2022-02-24 18:40:00|249.88|247.64|246.07|243.83|252.25|250.01|245.71|243.47|0
1645728300000|2022-02-24 18:45:00|245.35|243.11|266.08|263.84|267.02|264.78|241.93|239.69|0
1645728600000|2022-02-24 18:50:00|266.46|264.22|260.5|258.26|269.83|267.59|260.41|258.17|0
1645728900000|2022-02-24 18:55:00|260.78|258.54|252.12|249.88|261.71|259.47|249.11|246.87|0
1645729200000|2022-02-24 19:00:00|251.39|249.15|251.75|249.51|254.13|251.89|245.16|242.92|0
1645729500000|2022-02-24 19:05:00|252.3|250.06|245.03|242.79|257.06|254.82|243.95|241.71|0
1645729800000|2022-02-24 19:10:00|245.29|243.05|258.89|256.65|258.89|256.65|245.29|243.05|0
1645730100000|2022-02-24 19:15:00|258.04|255.8|262.68|260.44|263.05|260.81|253.98|251.74|0
1645730400000|2022-02-24 19:20:00|262.49|260.25|260.53|258.29|264.26|262.02|257.93|255.69|0
1645730700000|2022-02-24 19:25:00|260.9|258.66|263.51|261.27|264.07|261.83|258.3|256.06|0
1645731000000|2022-02-24 19:30:00|263.7|261.46|276.24|274|276.62|274.38|263.51|261.27|0
1645731300000|2022-02-24 19:35:00|277.19|274.95|282.7|280.46|286.07|283.83|276.43|274.19|0
1645731600000|2022-02-24 19:40:00|282.8|280.56|278.16|275.92|284.16|281.92|274.73|272.49|0
1645731900000|2022-02-24 19:45:00|277.21|274.97|284.35|282.11|284.35|282.11|276.38|274.14|0
1645732200000|2022-02-24 19:50:00|284.74|282.5|286.38|284.14|286.77|284.53|278.86|276.62|0
1645732500000|2022-02-24 19:55:00|284.64|282.4|282.54|280.3|284.64|282.4|277.71|275.47|0
1645732800000|2022-02-24 20:00:00|283.31|281.07|292.18|289.94|292.57|290.33|279.44|277.2|0
1645733100000|2022-02-24 20:05:00|291.79|289.55|290.38|288.46|294.65|292.41|290.22|287.98|0
1645733400000|2022-02-24 20:10:00|289.8|287.88|294.18|292.26|294.29|292.37|289.6|287.68|0
1645733700000|2022-02-24 20:15:00|293.89|291.97|293.88|291.96|294.68|292.76|290.17|288.25|0
1645734000000|2022-02-24 20:20:00|294.47|292.55|293.88|291.96|294.66|292.74|288.61|286.69|0
1645734300000|2022-02-24 20:25:00|293.77|291.85|286.65|284.73|296.42|294.5|285.88|283.96|0
1645734600000|2022-02-24 20:30:00|286.46|284.54|308.91|306.99|308.91|306.99|286.46|284.54|0
1645734900000|2022-02-24 20:35:00|309.51|307.59|312.03|310.11|313.44|311.52|306.74|304.82|0
1645735200000|2022-02-24 20:40:00|312.44|310.52|306.53|304.61|313.84|311.92|305.83|303.91|0
1645735500000|2022-02-24 20:45:00|306.23|304.31|306.52|304.6|311.82|309.9|305.43|303.51|0
1645735800000|2022-02-24 20:50:00|307.02|305.1|324.95|323.03|326.78|324.86|307.02|305.1|0
1645736100000|2022-02-24 20:55:00|325.05|323.13|319.13|317.21|326.17|324.25|315.49|313.57|0
1645736400000|2022-02-24 21:00:00|320.35|318.43|315.48|313.56|323.8|321.88|312.66|310.74|0
1645736700000|2022-02-24 21:05:00|315.08|313.16|312.45|310.53|316.29|314.37|311.74|309.82|0
1645737000000|2022-02-24 21:10:00|312.85|310.93|307.33|305.41|313.66|311.74|306.43|304.51|0
1645737300000|2022-02-24 21:15:00|308.27|305.87|308.66|306.26|310.07|307.67|307.47|305.07|0
1645737600000|2022-02-24 21:20:00|308.86|306.46|307.85|305.45|309.16|306.76|305.36|302.96|0
1645737900000|2022-02-24 21:25:00|307.45|305.05|307.74|305.34|308.65|306.25|307.05|304.65|0
1645738200000|2022-02-24 21:30:00|308.05|305.65|306.94|304.54|308.25|305.85|306.24|303.84|0
1645738500000|2022-02-24 21:35:00|307.13|304.73|306.63|304.23|307.83|305.43|306.63|304.23|0
1645738800000|2022-02-24 21:40:00|306.43|304.03|307.82|305.42|308.63|306.23|306.03|303.63|0
1645739100000|2022-02-24 21:45:00|308.32|305.92|313.93|311.53|314.04|311.64|308.22|305.82|0
1645739400000|2022-02-24 21:50:00|313.63|311.23|317.67|315.27|318.17|315.77|313.03|310.63|0
1645739700000|2022-02-24 21:55:00|318.27|315.87|310.7|308.3|318.97|316.57|309.8|307.4|0
1645740000000|2022-02-24 22:00:00|309.79|307.39|311.17|308.77|311.23|308.83|309.79|307.39|0
1645740300000|2022-02-24 22:05:00|311.21|308.81|311.17|308.77|311.31|308.91|310.99|308.59|0
1645740600000|2022-02-24 22:10:00|311.2|308.8|311.95|309.55|312.27|309.87|311.11|308.71|0
1645740900000|2022-02-24 22:15:00|312.03|309.63|312.08|309.68|312.08|309.68|311.71|309.31|0
1645741200000|2022-02-24 22:20:00|312.12|309.72|311.99|309.59|312.31|309.91|311.84|309.44|0
1645741500000|2022-02-24 22:25:00|311.88|309.48|311.84|309.44|311.88|309.48|311.84|309.44|0
1645741800000|2022-02-24 22:30:00|311.83|309.43|311.95|309.55|311.95|309.55|311.56|309.16|0
1645742100000|2022-02-24 22:35:00|311.86|309.46|311.85|309.45|312.47|310.07|311.16|308.76|0
1645742400000|2022-02-24 22:40:00|311.68|309.28|311.67|309.27|312.28|309.88|311.67|309.27|0
1645742700000|2022-02-24 22:45:00|311.81|309.41|311.22|308.82|311.84|309.44|311.22|308.82|0
1645743000000|2022-02-24 22:50:00|311.31|308.91|310.66|308.26|311.31|308.91|310.66|308.26|0
1645743300000|2022-02-24 22:55:00|310.51|308.11|310.8|308.4|311.2|308.8|310.37|307.97|0
1645743600000|2022-02-24 23:00:00|307.8|305.4|306.9|304.5|309.81|307.41|304.01|301.61|0
1645743900000|2022-02-24 23:05:00|307|304.6|307.39|304.99|309.9|307.5|306.59|304.19|0
1645744200000|2022-02-24 23:10:00|307.09|304.69|307.98|305.58|308.58|306.18|305.59|303.19|0
1645744500000|2022-02-24 23:15:00|307.58|305.18|305.28|302.88|308.08|305.68|304.18|301.78|0
1645744800000|2022-02-24 23:20:00|304.88|302.48|306.17|303.77|306.37|303.97|301.79|299.39|0
1645745100000|2022-02-24 23:25:00|305.77|303.37|302.28|299.88|305.77|303.37|300.7|298.3|0
1645745400000|2022-02-24 23:30:00|301.68|299.28|297.72|295.32|302.37|299.97|297.72|295.32|0
1645745700000|2022-02-24 23:35:00|298.21|295.81|301.67|299.27|301.67|299.27|298.21|295.81|0
1645746000000|2022-02-24 23:40:00|301.47|299.07|301.06|298.66|301.76|299.36|299.88|297.48|0
1645746300000|2022-02-24 23:45:00|301.46|299.06|302.84|300.44|303.14|300.74|299.87|297.47|0
1645746600000|2022-02-24 23:50:00|302.54|300.14|304.03|301.63|304.93|302.53|302.25|299.85|0
1645746900000|2022-02-24 23:55:00|304.23|301.83|303.23|300.83|304.43|302.03|302.43|300.03|0
1645747200000|2022-02-25 00:00:00|303.12|300.72|308.81|306.41|308.81|306.41|303.12|300.72|0
1645747500000|2022-02-25 00:05:00|309.01|306.61|308.78|306.38|310.01|307.61|306.6|304.2|0
1645747800000|2022-02-25 00:10:00|308.58|306.18|307.27|304.87|308.58|306.18|304.59|302.19|0
1645748100000|2022-02-25 00:15:00|306.98|304.58|309.06|306.66|309.57|307.17|306.67|304.27|0
1645748400000|2022-02-25 00:20:00|309.36|306.96|315.68|313.28|315.78|313.38|309.36|306.96|0
1645748700000|2022-02-25 00:25:00|315.78|313.38|314.57|312.17|317.6|315.2|314.57|312.17|0
1645749000000|2022-02-25 00:30:00|314.77|312.37|315.37|312.97|316.58|314.18|313.86|311.46|0
1645749300000|2022-02-25 00:35:00|314.96|312.56|314.25|311.85|315.56|313.16|313.55|311.15|0
1645749600000|2022-02-25 00:40:00|314.35|311.95|315.04|312.64|315.76|313.36|313.94|311.54|0
1645749900000|2022-02-25 00:45:00|315.15|312.75|314.34|311.94|315.35|312.95|313.93|311.53|0
1645750200000|2022-02-25 00:50:00|314.13|311.73|303.13|300.73|314.34|311.94|301.94|299.54|0
1645750500000|2022-02-25 00:55:00|302.93|300.53|304.52|302.12|306.71|304.31|302.43|300.03|0
1645750800000|2022-02-25 01:00:00|305.71|303.31|302.72|300.32|305.71|303.31|301.73|299.33|0
1645751100000|2022-02-25 01:05:00|302.52|300.12|308.58|306.18|309.09|306.69|302.52|300.12|0
1645751400000|2022-02-25 01:10:00|308.98|306.58|307.88|305.48|309.08|306.68|305.49|303.09|0
1645751700000|2022-02-25 01:15:00|307.48|305.08|309.27|306.87|309.37|306.97|306.88|304.48|0
1645752000000|2022-02-25 01:20:00|309.47|307.07|308.06|305.66|311.88|309.48|307.86|305.46|0
1645752300000|2022-02-25 01:25:00|307.86|305.46|306.46|304.06|308.96|306.56|305.07|302.67|0
1645752600000|2022-02-25 01:30:00|306.66|304.26|308.85|306.45|309.86|307.46|306.65|304.25|0
1645752900000|2022-02-25 01:35:00|309.45|307.05|305.05|302.65|309.45|307.05|305.05|302.65|0
1645753200000|2022-02-25 01:40:00|304.45|302.05|304.04|301.64|306.42|304.02|302.86|300.46|0
1645753500000|2022-02-25 01:45:00|301.87|299.47|301.38|298.98|304.04|301.64|299.61|297.21|0
1645753800000|2022-02-25 01:50:00|301.28|298.88|302.75|300.35|303.34|300.94|300.59|298.19|0
1645754100000|2022-02-25 01:55:00|303.14|300.74|306.39|303.99|306.98|304.58|301.46|299.06|0
1645754400000|2022-02-25 02:00:00|306.69|304.29|305.49|303.09|307.08|304.68|304.9|302.5|0
1645754700000|2022-02-25 02:05:00|305.29|302.89|304.79|302.39|308.06|305.66|304.79|302.39|0
1645755000000|2022-02-25 02:10:00|304.69|302.29|305.57|303.17|306.27|303.87|302.52|300.12|0
1645755300000|2022-02-25 02:15:00|305.48|303.08|307.05|304.65|307.64|305.24|304.29|301.89|0
1645755600000|2022-02-25 02:20:00|307.25|304.85|302.7|300.3|307.44|305.04|301.52|299.12|0
1645755900000|2022-02-25 02:25:00|302.5|300.1|302.3|299.9|302.5|300.1|298.18|295.78|0
1645756200000|2022-02-25 02:30:00|302.69|300.29|303.08|300.68|303.08|300.68|300.92|298.52|0
1645756500000|2022-02-25 02:35:00|303.47|301.07|300.12|297.72|303.56|301.16|299.14|296.74|0
1645756800000|2022-02-25 02:40:00|299.92|297.52|298.74|296.34|300.71|298.31|298.15|295.75|0
1645757100000|2022-02-25 02:45:00|298.93|296.53|301.87|299.47|302.27|299.87|298.54|296.14|0
1645757400000|2022-02-25 02:50:00|302.07|299.67|301.37|298.97|302.26|299.86|300.88|298.48|0
1645757700000|2022-02-25 02:55:00|301.47|299.07|302.44|300.04|302.54|300.14|300.88|298.48|0
1645758000000|2022-02-25 03:00:00|301.85|299.45|303.22|300.82|305.1|302.7|301.46|299.06|0
1645758300000|2022-02-25 03:05:00|303.03|300.63|301.64|299.24|304.01|301.61|301.25|298.85|0
1645758600000|2022-02-25 03:10:00|301.54|299.14|300.06|297.66|301.64|299.24|299.47|297.07|0
1645758900000|2022-02-25 03:15:00|300.15|297.75|301.24|298.84|302.43|300.03|300.15|297.75|0
1645759200000|2022-02-25 03:20:00|301.53|299.13|302.81|300.41|302.9|300.5|298.79|296.39|0
1645759500000|2022-02-25 03:25:00|302.61|300.21|302.4|300|305.16|302.76|301.63|299.23|0
1645759800000|2022-02-25 03:30:00|302.01|299.61|299.94|297.54|302.01|299.61|298.68|296.28|0
1645760100000|2022-02-25 03:35:00|299.85|297.45|300.62|298.22|302.19|299.79|298.57|296.17|0
1645760400000|2022-02-25 03:40:00|300.43|298.03|299.64|297.24|301.6|299.2|298.46|296.06|0
1645760700000|2022-02-25 03:45:00|299.92|297.52|301.98|299.58|302.57|300.17|299.44|297.04|0
1645761000000|2022-02-25 03:50:00|302.07|299.67|306.79|304.39|307.09|304.69|301.39|298.99|0
1645761300000|2022-02-25 03:55:00|306.5|304.1|310.25|307.85|312.24|309.84|305.91|303.51|0
1645761600000|2022-02-25 04:00:00|310.15|307.75|310.84|308.44|311.04|308.64|308.56|306.16|0
1645761900000|2022-02-25 04:05:00|310.94|308.54|313.62|311.22|315.02|312.62|310.24|307.84|0
1645762200000|2022-02-25 04:10:00|313.42|311.02|313.52|311.12|313.92|311.52|312.04|309.64|0
1645762500000|2022-02-25 04:15:00|313.83|311.43|309.83|307.43|314.03|311.63|309.63|307.23|0
1645762800000|2022-02-25 04:20:00|309.63|307.23|309.23|306.83|311.22|308.82|309.03|306.63|0
1645763100000|2022-02-25 04:25:00|309.32|306.92|312.21|309.81|313.6|311.2|309.03|306.63|0
1645763400000|2022-02-25 04:30:00|312.2|309.8|309.01|306.61|312.6|310.2|308.71|306.31|0
1645763700000|2022-02-25 04:35:00|309.21|306.81|307.51|305.11|309.41|307.01|307.02|304.62|0
1645764000000|2022-02-25 04:40:00|307.31|304.91|305.72|303.32|307.42|305.02|304.54|302.14|0
1645764300000|2022-02-25 04:45:00|305.92|303.52|306.7|304.3|307.01|304.61|305.43|303.03|0
1645764600000|2022-02-25 04:50:00|306.81|304.41|306.4|304|306.81|304.41|305.12|302.72|0
1645764900000|2022-02-25 04:55:00|307.59|305.19|307.19|304.79|307.99|305.59|306.4|304|0
1645765200000|2022-02-25 05:00:00|306.99|304.59|306.58|304.18|307.78|305.38|305.6|303.2|0
1645765500000|2022-02-25 05:05:00|306.38|303.98|304.69|302.29|306.78|304.38|303.61|301.21|0
1645765800000|2022-02-25 05:10:00|304.99|302.59|303.7|301.3|305.58|303.18|303.4|301|0
1645766100000|2022-02-25 05:15:00|303.4|301|303.69|301.29|304.78|302.38|303.1|300.7|0
1645766400000|2022-02-25 05:20:00|303.29|300.89|302.8|300.4|303.58|301.18|300.44|298.04|0
1645766700000|2022-02-25 05:25:00|302.69|300.29|301.41|299.01|304.27|301.87|300.43|298.03|0
1645767000000|2022-02-25 05:30:00|301.8|299.4|303.47|301.07|303.96|301.56|301.11|298.71|0
1645767300000|2022-02-25 05:35:00|303.37|300.97|305.04|302.64|307.32|304.92|303.27|300.87|0
1645767600000|2022-02-25 05:40:00|305.14|302.74|303.65|301.25|306.13|303.73|302.57|300.17|0
1645767900000|2022-02-25 05:45:00|303.75|301.35|305.81|303.41|306.41|304.01|303.65|301.25|0
1645768200000|2022-02-25 05:50:00|306.11|303.71|302.64|300.24|306.11|303.71|302.35|299.95|0
1645768500000|2022-02-25 05:55:00|302.55|300.15|302.15|299.75|303.63|301.23|301.36|298.96|0
1645768800000|2022-02-25 06:00:00|302.04|299.64|305.3|302.9|305.5|303.1|299.88|297.48|0
1645769100000|2022-02-25 06:05:00|304.51|302.11|304.3|301.9|304.7|302.3|302.14|299.74|0
1645769400000|2022-02-25 06:10:00|304.5|302.1|305.38|302.98|305.68|303.28|304.3|301.9|0
1645769700000|2022-02-25 06:15:00|304.98|302.58|306.56|304.16|307.06|304.66|304.49|302.09|0
1645770000000|2022-02-25 06:20:00|306.46|304.06|306.06|303.66|306.46|304.06|304.87|302.47|0
1645770300000|2022-02-25 06:25:00|305.86|303.46|304.56|302.16|306.25|303.85|303.88|301.48|0
1645770600000|2022-02-25 06:30:00|304.67|302.27|303.47|301.07|304.86|302.46|301.5|299.1|0
1645770900000|2022-02-25 06:35:00|303.37|300.97|303.86|301.46|304.35|301.95|301.49|299.09|0
1645771200000|2022-02-25 06:40:00|304.06|301.66|303.36|300.96|304.94|302.54|302.86|300.46|0
1645771500000|2022-02-25 06:45:00|303.06|300.66|302.65|300.25|303.45|301.05|301.37|298.97|0
1645771800000|2022-02-25 06:50:00|302.26|299.86|302.55|300.15|303.04|300.64|301.56|299.16|0
1645772100000|2022-02-25 06:55:00|302.75|300.35|302.74|300.34|303.73|301.33|301.16|298.76|0
1645772400000|2022-02-25 07:00:00|302.64|300.24|302.03|299.63|307.1|304.7|300.37|297.97|0
1645772700000|2022-02-25 07:05:00|301.84|299.44|299.07|296.67|301.84|299.44|298.19|295.79|0
1645773000000|2022-02-25 07:10:00|298.87|296.47|299.03|296.63|301.33|298.93|297.59|295.19|0
1645773300000|2022-02-25 07:15:00|300.03|297.63|299.63|297.23|301.01|298.61|298.15|295.75|0
1645773600000|2022-02-25 07:20:00|299.72|297.32|301.59|299.19|301.69|299.29|298.05|295.65|0
1645773900000|2022-02-25 07:25:00|301|298.6|302.87|300.47|302.87|300.47|299.81|297.41|0
1645774200000|2022-02-25 07:30:00|302.37|299.97|304.34|301.94|304.34|301.94|300.69|298.29|0
1645774500000|2022-02-25 07:35:00|304.05|301.65|303.34|300.94|306.23|303.83|303.25|300.85|0
1645774800000|2022-02-25 07:40:00|303.64|301.24|301.16|298.76|303.64|301.24|300.57|298.17|0
1645775100000|2022-02-25 07:45:00|301.26|298.86|300.46|298.06|301.45|299.05|298.7|296.3|0
1645775400000|2022-02-25 07:50:00|300.07|297.67|294.56|292.16|300.95|298.55|294.56|292.16|0
1645775700000|2022-02-25 07:55:00|294.17|291.77|298.77|296.37|299.26|296.86|291.63|289.23|0
1645776000000|2022-02-25 08:00:00|297.69|295.29|295.81|293.41|298.08|295.68|293.28|290.88|0
1645776300000|2022-02-25 08:05:00|296.07|294.15|291.76|289.84|296.07|294.15|288.84|286.92|0
1645776600000|2022-02-25 08:10:00|292.05|290.13|287.28|285.36|292.34|290.42|282.26|280.34|0
1645776900000|2022-02-25 08:15:00|286.98|285.06|286.3|284.38|288.05|286.13|281.3|279.38|0
1645777200000|2022-02-25 08:20:00|287.17|285.25|285.13|283.21|287.27|285.35|282.44|280.52|0
1645777500000|2022-02-25 08:25:00|284.94|283.02|282.04|280.12|287.07|285.15|281.66|279.74|0
1645777800000|2022-02-25 08:30:00|282.71|280.79|287.83|285.91|289.58|287.66|282.62|280.7|0
1645778100000|2022-02-25 08:35:00|288.02|286.1|281.45|279.53|288.8|286.88|278.19|276.27|0
1645778400000|2022-02-25 08:40:00|282.41|280.49|284.03|282.11|285.48|283.56|279.08|277.16|0
1645778700000|2022-02-25 08:45:00|283.55|281.63|284.7|282.78|285.18|283.26|281.91|279.99|0
1645779000000|2022-02-25 08:50:00|284.4|282.48|285.85|283.93|289.53|287.61|283.44|281.52|0
1645779300000|2022-02-25 08:55:00|285.75|283.83|284.29|282.37|287.01|285.09|281.99|280.07|0
1645779600000|2022-02-25 09:00:00|284.97|283.05|284.38|282.46|288.16|286.24|282.94|281.02|0
1645779900000|2022-02-25 09:05:00|284.48|282.56|282.25|280.33|286.22|284.3|281.4|279.48|0
1645780200000|2022-02-25 09:10:00|282.06|280.14|282.63|280.71|283.11|281.19|280.33|278.41|0
1645780500000|2022-02-25 09:15:00|282.43|280.51|285.22|283.3|287.16|285.24|282.15|280.23|0
1645780800000|2022-02-25 09:20:00|285.61|283.69|281.94|280.02|286.19|284.27|281.65|279.73|0
1645781100000|2022-02-25 09:25:00|282.03|280.11|282.51|280.59|282.71|280.79|279.92|278|0
1645781400000|2022-02-25 09:30:00|282.32|280.4|284.62|282.7|289.66|287.74|280.39|278.47|0
1645781700000|2022-02-25 09:35:00|284.23|282.31|287.71|285.79|288.58|286.66|284.23|282.31|0
1645782000000|2022-02-25 09:40:00|287.9|285.98|288.28|286.36|288.47|286.55|284.42|282.5|0
1645782300000|2022-02-25 09:45:00|288.18|286.26|290.21|288.29|292.36|290.44|287.7|285.78|0
1645782600000|2022-02-25 09:50:00|290.6|288.68|293.32|291.4|294.89|292.97|289.72|287.8|0
1645782900000|2022-02-25 09:55:00|293.52|291.6|297.24|295.32|301.77|299.85|293.52|291.6|0
1645783200000|2022-02-25 10:00:00|296.94|295.02|297.32|295.4|298.02|296.1|294.97|293.05|0
1645783500000|2022-02-25 10:05:00|297.03|295.11|299.19|297.27|301.76|299.84|297.03|295.11|0
1645783800000|2022-02-25 10:10:00|299.58|297.66|300.36|298.44|300.76|298.84|296.23|294.31|0
1645784100000|2022-02-25 10:15:00|299.77|297.85|301.24|299.32|302.53|300.61|299.47|297.55|0
1645784400000|2022-02-25 10:20:00|304.21|302.29|303.32|301.4|307.39|305.47|301.27|299.35|0
1645784700000|2022-02-25 10:25:00|303.52|301.6|301.53|299.61|304.51|302.59|300.34|298.42|0
1645785000000|2022-02-25 10:30:00|301.82|299.9|301.32|299.4|304.5|302.58|301.32|299.4|0
1645785300000|2022-02-25 10:35:00|301.52|299.6|303.19|301.27|305.48|303.56|300.93|299.01|0
1645785600000|2022-02-25 10:40:00|303.3|301.38|300.91|298.99|303.39|301.47|298.74|296.82|0
1645785900000|2022-02-25 10:45:00|300.81|298.89|299.32|297.4|300.81|298.89|297.94|296.02|0
1645786200000|2022-02-25 10:50:00|299.52|297.6|300.79|298.87|301.29|299.37|298.53|296.61|0
1645786500000|2022-02-25 10:55:00|300.7|298.78|301.08|299.16|301.09|299.17|299.11|297.19|0
1645786800000|2022-02-25 11:00:00|300.78|298.86|292.03|290.11|301.08|299.16|292.03|290.11|0
1645787100000|2022-02-25 11:05:00|291.83|289.91|290.85|288.93|292.22|290.3|286.19|284.27|0
1645787400000|2022-02-25 11:10:00|290.65|288.73|292.99|291.07|293.39|291.47|290.16|288.24|0
1645787700000|2022-02-25 11:15:00|292.6|290.68|291.9|289.98|292.6|290.68|288.79|286.87|0
1645788000000|2022-02-25 11:20:00|292.2|290.28|295.13|293.21|295.42|293.5|290.24|288.32|0
1645788300000|2022-02-25 11:25:00|292.97|291.05|296.3|294.38|297.18|295.26|291.02|289.1|0
1645788600000|2022-02-25 11:30:00|295.32|293.4|298.06|296.14|298.86|296.94|291.69|289.77|0
1645788900000|2022-02-25 11:35:00|297.87|295.95|305.86|303.94|308.16|306.24|296.15|294.23|0
1645789200000|2022-02-25 11:40:00|305.46|303.54|297.02|295.1|306.26|304.34|294.66|292.74|0
1645789500000|2022-02-25 11:45:00|297.52|295.6|295.04|293.12|306.45|304.53|289.95|288.03|0
1645789800000|2022-02-25 11:50:00|295.63|293.71|293.27|291.35|296.81|294.89|290.04|288.12|0
1645790100000|2022-02-25 11:55:00|292.87|290.95|299.07|297.15|301.35|299.43|292.87|290.95|0
1645790400000|2022-02-25 12:00:00|298.38|296.46|302.33|300.41|302.84|300.92|296.11|294.19|0
1645790700000|2022-02-25 12:05:00|301.84|299.92|307.11|305.19|307.61|305.69|300.55|298.63|0
1645791000000|2022-02-25 12:10:00|307.01|305.09|305.41|303.49|308.01|306.09|304.22|302.3|0
1645791300000|2022-02-25 12:15:00|305.61|303.69|308|306.08|312.42|310.5|304.81|302.89|0
1645791600000|2022-02-25 12:20:00|307.89|305.97|308.69|306.77|310.5|308.58|307.89|305.97|0
1645791900000|2022-02-25 12:25:00|308.89|306.97|308.88|306.96|314.22|312.3|308.59|306.67|0
1645792200000|2022-02-25 12:30:00|309.39|307.47|308.27|306.35|311.29|309.37|306.87|304.95|0
1645792500000|2022-02-25 12:35:00|307.57|305.65|307.37|305.45|307.67|305.75|304.87|302.95|0
1645792800000|2022-02-25 12:40:00|307.46|305.54|307.56|305.64|308.46|306.54|304.77|302.85|0
1645793100000|2022-02-25 12:45:00|308.06|306.14|306.35|304.43|308.06|306.14|304.45|302.53|0
1645793400000|2022-02-25 12:50:00|306.15|304.23|324.79|322.87|327.66|325.74|305.85|303.93|0
1645793700000|2022-02-25 12:55:00|325.51|323.59|328.66|326.74|332.5|330.58|325.4|323.48|0
1645794000000|2022-02-25 13:00:00|328.46|326.54|323.37|321.45|328.77|326.85|321.54|319.62|0
1645794300000|2022-02-25 13:05:00|323.26|321.34|326.84|324.92|329.31|327.39|322.35|320.43|0
1645794600000|2022-02-25 13:10:00|326.94|325.02|329.07|327.15|329.07|327.15|324.66|322.74|0
1645794900000|2022-02-25 13:15:00|329.18|327.26|332.89|330.97|332.89|330.97|326.09|324.17|0
1645795200000|2022-02-25 13:20:00|333.09|331.17|339.11|337.19|339.11|337.19|332.68|330.76|0
1645795500000|2022-02-25 13:25:00|338.69|336.77|336.29|334.37|339.53|337.61|333.7|331.78|0
1645795800000|2022-02-25 13:30:00|336.08|334.16|343.48|341.56|344.42|342.5|333.18|331.26|0
1645796100000|2022-02-25 13:35:00|343.9|341.98|346.62|344.7|348.09|346.17|342.43|340.51|0
1645796400000|2022-02-25 13:40:00|346.41|344.49|339.92|338|347.04|345.12|338.14|336.22|0
1645796700000|2022-02-25 13:45:00|340.54|338.62|337.87|335.95|342.04|340.12|337.45|335.53|0
1645797000000|2022-02-25 13:50:00|337.66|335.74|334.75|332.83|338.28|336.36|334.75|332.83|0
1645797300000|2022-02-25 13:55:00|334.85|332.93|337.65|335.73|340.15|338.23|334.54|332.62|0
1645797600000|2022-02-25 14:00:00|337.02|335.1|337.02|335.1|338.99|337.07|334.12|332.2|0
1645797900000|2022-02-25 14:05:00|336.91|334.99|334.52|332.6|338.26|336.34|334.11|332.19|0
1645798200000|2022-02-25 14:10:00|334.11|332.19|330.59|328.67|335.35|333.43|329.98|328.06|0
1645798500000|2022-02-25 14:15:00|330.39|328.47|330.38|328.46|331.72|329.8|326.06|324.14|0
1645798800000|2022-02-25 14:20:00|330.58|328.66|334.29|332.37|335.33|333.41|329.14|327.22|0
1645799100000|2022-02-25 14:25:00|334.5|332.58|333.15|331.23|334.5|332.58|330.37|328.45|0
1645799400000|2022-02-25 14:30:00|332.43|330.51|343.64|341.72|344.69|342.77|324.71|322.79|0
1645799700000|2022-02-25 14:35:00|343.43|341.51|341.34|339.42|345.94|344.02|338.01|336.09|0
1645800000000|2022-02-25 14:40:00|340.09|338.17|329.52|327.6|345.4|343.48|328.69|326.77|0
1645800300000|2022-02-25 14:45:00|329.31|327.39|340.9|338.98|342.37|340.45|329.31|327.39|0
1645800600000|2022-02-25 14:50:00|340.07|338.15|333.01|331.09|343.2|341.28|332.6|330.68|0
1645800900000|2022-02-25 14:55:00|333.63|331.71|323.34|321.42|335.91|333.99|322.73|320.81|0
1645801200000|2022-02-25 15:00:00|323.85|321.93|323.23|321.31|328.05|326.13|318.65|316.73|0
1645801500000|2022-02-25 15:05:00|322.72|320.8|337.75|335.83|339.63|337.71|322.72|320.8|0
1645801800000|2022-02-25 15:10:00|337.55|335.63|334.64|332.72|341.71|339.79|331.43|329.51|0
1645802100000|2022-02-25 15:15:00|334.84|332.92|340.58|338.66|341.62|339.7|327.95|326.03|0
1645802400000|2022-02-25 15:20:00|340.79|338.87|345.81|343.89|348.97|347.05|336.61|334.69|0
1645802700000|2022-02-25 15:25:00|345.6|343.68|351.28|349.36|353.61|351.69|343.92|342|0
1645803000000|2022-02-25 15:30:00|351.92|350|348.95|347.03|353.61|351.69|347.06|345.14|0
1645803300000|2022-02-25 15:35:00|348.11|346.19|344.95|343.03|349.69|347.77|340.34|338.42|0
1645803600000|2022-02-25 15:40:00|345.58|343.66|357.19|355.27|357.19|355.27|345.58|343.66|0
1645803900000|2022-02-25 15:45:00|357.62|355.7|364.65|362.73|365.08|363.16|355.81|353.89|0
1645804200000|2022-02-25 15:50:00|364.44|362.52|363.75|361.83|368.55|366.63|361.45|359.53|0
1645804500000|2022-02-25 15:55:00|363.96|362.04|361.6|359.68|368.25|366.33|358.39|356.47|0
1645804800000|2022-02-25 16:00:00|362.45|360.53|368.78|366.86|369.21|367.29|355.72|353.8|0
1645805100000|2022-02-25 16:05:00|368.68|366.76|368.02|366.1|369.11|367.19|361.59|359.67|0
1645805400000|2022-02-25 16:10:00|368.45|366.53|375.36|373.44|378.4|376.48|366.52|364.6|0
1645805700000|2022-02-25 16:15:00|374.49|372.57|380.13|378.21|380.13|378.21|372.76|370.84|0
1645806000000|2022-02-25 16:20:00|380.78|378.86|381.65|379.73|383.4|381.48|377.4|375.48|0
1645806300000|2022-02-25 16:25:00|381.43|379.51|379.19|377.27|382.3|380.38|376.09|374.17|0
1645806600000|2022-02-25 16:30:00|379.41|377.49|380.49|378.57|381.58|379.66|375.07|373.15|0
1645806900000|2022-02-25 16:35:00|380.93|379.01|377.55|375.63|381.9|379.98|373.54|371.62|0
1645807200000|2022-02-25 16:40:00|377.01|375.09|376.79|374.87|380.05|378.13|374.41|372.49|0
1645807500000|2022-02-25 16:45:00|377.22|375.3|382.43|380.51|382.65|380.73|377.22|375.3|0
1645807800000|2022-02-25 16:50:00|382.65|380.73|385.38|383.46|386.15|384.23|380.04|378.12|0
1645808100000|2022-02-25 16:55:00|385.06|383.14|391.53|389.61|392.3|390.38|385.06|383.14|0
1645808400000|2022-02-25 17:00:00|391.64|389.72|388.56|386.64|393.84|391.92|388.56|386.64|0
1645808700000|2022-02-25 17:05:00|389.22|387.3|384.17|382.25|389.22|387.3|384.17|382.25|0
1645809000000|2022-02-25 17:10:00|384.6|382.68|381.75|379.83|387.89|385.97|381.75|379.83|0
1645809300000|2022-02-25 17:15:00|381.97|380.05|386.78|384.86|387.22|385.3|381.1|379.18|0
1645809600000|2022-02-25 17:20:00|386.56|384.64|384.7|382.78|386.78|384.86|382.84|380.92|0
1645809900000|2022-02-25 17:25:00|384.48|382.56|390.31|388.39|390.97|389.05|383.28|381.36|0
1645810200000|2022-02-25 17:30:00|390.53|388.61|394.27|392.35|395.16|393.24|390.53|388.61|0
1645810500000|2022-02-25 17:35:00|394.72|392.8|392.72|390.8|395.38|393.46|391.18|389.26|0
1645810800000|2022-02-25 17:40:00|392.94|391.02|394.93|393.01|395.37|393.45|392.5|390.58|0
1645811100000|2022-02-25 17:45:00|395.15|393.23|390.94|389.02|395.37|393.45|390.72|388.8|0
1645811400000|2022-02-25 17:50:00|390.83|388.91|383.9|381.98|390.83|388.91|383.68|381.76|0
1645811700000|2022-02-25 17:55:00|383.68|381.76|383.68|381.76|385.65|383.73|379.52|377.6|0
1645812000000|2022-02-25 18:00:00|383.24|381.32|385.75|383.83|388.51|386.59|381.7|379.78|0
1645812300000|2022-02-25 18:05:00|385.43|383.51|381.46|379.54|385.43|383.51|380.81|378.89|0
1645812600000|2022-02-25 18:10:00|381.68|379.76|381.67|379.75|382.33|380.41|376.02|374.1|0
1645812900000|2022-02-25 18:15:00|382|380.08|387.35|385.43|387.79|385.87|379.05|377.13|0
1645813200000|2022-02-25 18:20:00|387.79|385.87|386.91|384.99|387.79|385.87|384.07|382.15|0
1645813500000|2022-02-25 18:25:00|386.79|384.87|391.26|389.34|392.83|390.91|386.79|384.87|0
1645813800000|2022-02-25 18:30:00|391.7|389.78|394.32|392.4|396.08|394.16|391.48|389.56|0
1645814100000|2022-02-25 18:35:00|394.43|392.51|393|391.08|394.54|392.62|388.19|386.27|0
1645814400000|2022-02-25 18:40:00|393.11|391.19|400.25|398.33|400.7|398.78|393.11|391.19|0
1645814700000|2022-02-25 18:45:00|400.03|398.11|400.25|398.33|401.35|399.43|396.94|395.02|0
1645815000000|2022-02-25 18:50:00|400.03|398.11|397.6|395.68|401.13|399.21|397.6|395.68|0
1645815300000|2022-02-25 18:55:00|396.5|394.58|391.66|389.74|396.5|394.58|388.38|386.46|0
1645815600000|2022-02-25 19:00:00|392.32|390.4|396.27|394.35|398.47|396.55|386.41|384.49|0
1645815900000|2022-02-25 19:05:00|395.17|393.25|389.13|387.21|395.83|393.91|388.59|386.67|0
1645816200000|2022-02-25 19:10:00|389.57|387.65|388.97|387.05|391.81|389.89|385.27|383.35|0
1645816500000|2022-02-25 19:15:00|389.51|387.59|390.27|388.35|391.81|389.89|389.4|387.48|0
1645816800000|2022-02-25 19:20:00|389.84|387.92|398.69|396.77|398.69|396.77|389.18|387.26|0
1645817100000|2022-02-25 19:25:00|398.37|396.45|396.39|394.47|399.03|397.11|395.51|393.59|0
1645817400000|2022-02-25 19:30:00|397.7|395.78|388.95|387.03|400.78|398.86|387.43|385.51|0
1645817700000|2022-02-25 19:35:00|389.38|387.46|390.25|388.33|393.96|392.04|389.26|387.34|0
1645818000000|2022-02-25 19:40:00|390.46|388.54|391.55|389.63|393.52|391.6|386.33|384.41|0
1645818300000|2022-02-25 19:45:00|391.77|389.85|388.06|386.14|393.07|391.15|388.06|386.14|0
1645818600000|2022-02-25 19:50:00|387.41|385.49|384.58|382.66|388.71|386.79|379.39|377.47|0
1645818900000|2022-02-25 19:55:00|384.36|382.44|388.26|386.34|392.84|390.92|383.93|382.01|0
1645819200000|2022-02-25 20:00:00|388.48|386.56|382.62|380.7|388.48|386.56|380.56|378.64|0
1645819500000|2022-02-25 20:05:00|383.59|381.67|386.08|384.16|387.17|385.25|381.86|379.94|0
1645819800000|2022-02-25 20:10:00|385.86|383.94|387.38|385.46|387.82|385.9|381.96|380.04|0
1645820100000|2022-02-25 20:15:00|387.16|385.24|392.38|390.46|393.47|391.55|386.51|384.59|0
1645820400000|2022-02-25 20:20:00|392.81|390.89|397.84|395.92|400.25|398.33|390.85|388.93|0
1645820700000|2022-02-25 20:25:00|397.18|395.26|393.72|391.8|398.06|396.14|393.07|391.15|0
1645821000000|2022-02-25 20:30:00|394.81|392.89|391.76|389.84|398.12|396.2|391.76|389.84|0
1645821300000|2022-02-25 20:35:00|391.21|389.29|393.61|391.69|393.94|392.02|387.17|385.25|0
1645821600000|2022-02-25 20:40:00|393.5|391.58|395.03|393.11|399.42|397.5|390.22|388.3|0
1645821900000|2022-02-25 20:45:00|395.69|393.77|394.8|392.88|399.86|397.94|393.27|391.35|0
1645822200000|2022-02-25 20:50:00|394.03|392.11|399.41|397.49|402.93|401.01|394.03|392.11|0
1645822500000|2022-02-25 20:55:00|398.53|396.61|401.82|399.9|402.49|400.57|397.65|395.73|0
1645822800000|2022-02-25 21:00:00|402.93|401.01|400.72|398.8|404.69|402.77|400.72|398.8|0
1645823100000|2022-02-25 21:05:00|400.94|399.02|402.69|400.77|403.58|401.66|400.28|398.36|0
1645823400000|2022-02-25 21:10:00|402.47|400.55|401.15|399.23|404.24|402.32|401.15|399.23|0
1646035500000|2022-02-28 08:05:00|356.98|355.06|353.26|351.34|357.69|355.77|353.26|351.34|0
1646035800000|2022-02-28 08:10:00|353.05|351.13|347.3|345.38|357.38|355.46|346.48|344.56|0
1646036100000|2022-02-28 08:15:00|348.12|346.2|348.72|346.8|353.35|351.43|348.12|346.2|0
1646036400000|2022-02-28 08:20:00|348.93|347.01|345.65|343.73|351.8|349.88|345.34|343.42|0
1646036700000|2022-02-28 08:25:00|345.85|343.93|349.01|347.09|349.12|347.2|345.44|343.52|0
1646037000000|2022-02-28 08:30:00|348.91|346.99|344.1|342.18|349.32|347.4|343.79|341.87|0
1646037300000|2022-02-28 08:35:00|344.41|342.49|339.84|337.92|345.83|343.91|339.82|337.9|0
1646037600000|2022-02-28 08:40:00|340.13|338.21|337.29|335.37|342.06|340.14|334.98|333.06|0
1646037900000|2022-02-28 08:45:00|336.69|334.77|338|336.08|339.41|337.49|334.77|332.85|0
1646038200000|2022-02-28 08:50:00|338.09|336.17|340.11|338.19|340.52|338.6|337.19|335.27|0
1646038500000|2022-02-28 08:55:00|340.62|338.7|340.91|338.99|341.63|339.71|338.89|336.97|0
1646038800000|2022-02-28 09:00:00|341.31|339.39|347.61|345.69|348.43|346.51|340.1|338.18|0
1646039100000|2022-02-28 09:05:00|347.41|345.49|359.03|357.11|359.55|357.63|347.41|345.49|0
1646039400000|2022-02-28 09:10:00|358.93|357.01|356.12|354.2|360.79|358.87|355.3|353.38|0
1646039700000|2022-02-28 09:15:00|355.92|354|354.49|352.57|355.92|354|352.93|351.01|0
1646040000000|2022-02-28 09:20:00|353.43|351.51|346.91|344.99|354.72|352.8|346.09|344.17|0
1646040300000|2022-02-28 09:25:00|347.02|345.1|344.66|342.74|348.14|346.22|342.83|340.91|0
1646040600000|2022-02-28 09:30:00|344.56|342.64|344.44|342.52|345.17|343.25|341.39|339.47|0
1646040900000|2022-02-28 09:35:00|344.85|342.93|345.35|343.43|345.76|343.84|341.38|339.46|0
1646041200000|2022-02-28 09:40:00|345.25|343.33|350.15|348.23|350.26|348.34|343.93|342.01|0
1646041500000|2022-02-28 09:45:00|350.26|348.34|350.76|348.84|352.51|350.59|349.53|347.61|0
1646041800000|2022-02-28 09:50:00|350.55|348.63|351.57|349.65|354.87|352.95|348.61|346.69|0
1646042100000|2022-02-28 09:55:00|352.09|350.17|350.74|348.82|354.14|352.22|348.9|346.98|0
1646042400000|2022-02-28 10:00:00|350.23|348.31|351.55|349.63|354.44|352.52|349.92|348|0
1646042700000|2022-02-28 10:05:00|351.25|349.33|348.67|346.75|353.08|351.16|348.56|346.64|0
1646043000000|2022-02-28 10:10:00|348.46|346.54|348.45|346.53|348.97|347.05|346.01|344.09|0
1646043300000|2022-02-28 10:15:00|348.14|346.22|348.13|346.21|349.98|348.06|347.53|345.61|0
1646043600000|2022-02-28 10:20:00|348.75|346.83|350.99|349.07|351.2|349.28|347.11|345.19|0
1646043900000|2022-02-28 10:25:00|351.2|349.28|345.77|343.85|351.2|349.28|345.26|343.34|0
1646044200000|2022-02-28 10:30:00|345.67|343.75|348.52|346.6|348.72|346.8|342|340.08|0
1646044500000|2022-02-28 10:35:00|348.31|346.39|348.91|346.99|350.81|348.89|345.86|343.94|0
1646044800000|2022-02-28 10:40:00|349.73|347.81|352.18|350.26|352.69|350.77|348|346.08|0
1646045100000|2022-02-28 10:45:00|352.49|350.57|357.22|355.3|358.96|357.04|351.97|350.05|0
1646045400000|2022-02-28 10:50:00|357.12|355.2|357.94|356.02|357.95|356.03|355.98|354.06|0
1646045700000|2022-02-28 10:55:00|357.83|355.91|359.06|357.14|359.69|357.77|354.73|352.81|0
1646046000000|2022-02-28 11:00:00|358.86|356.94|360.3|358.38|366.95|365.03|358.24|356.32|0
1646046300000|2022-02-28 11:05:00|360.71|358.79|360.08|358.16|361.74|359.82|358.64|356.72|0
1646046600000|2022-02-28 11:10:00|359.98|358.06|358.32|356.4|363.29|361.37|358.12|356.2|0
1646046900000|2022-02-28 11:15:00|358.42|356.5|353.56|351.64|358.52|356.6|353.56|351.64|0
1646047200000|2022-02-28 11:20:00|353.46|351.54|356.33|354.41|356.54|354.62|353.46|351.54|0
1646047500000|2022-02-28 11:25:00|356.13|354.21|353.44|351.52|357.26|355.34|352.31|350.39|0
1646047800000|2022-02-28 11:30:00|353.23|351.31|354.15|352.23|354.67|352.75|352.41|350.49|0
1646048100000|2022-02-28 11:35:00|353.84|351.92|356.3|354.38|357.96|356.04|352.19|350.27|0
1646048400000|2022-02-28 11:40:00|356.1|354.18|353.62|351.7|356.71|354.79|352.59|350.67|0
1646048700000|2022-02-28 11:45:00|353.41|351.49|352.48|350.56|354.85|352.93|351.25|349.33|0
1646049000000|2022-02-28 11:50:00|352.58|350.66|352.47|350.55|354.54|352.62|350.42|348.5|0
1646049300000|2022-02-28 11:55:00|352.36|350.44|355.24|353.32|358.54|356.62|352.06|350.14|0
1646049600000|2022-02-28 12:00:00|355.03|353.11|355.95|354.03|359.27|357.35|354.82|352.9|0
1646049900000|2022-02-28 12:05:00|356.05|354.13|358.52|356.6|359.05|357.13|355.85|353.93|0
1646050200000|2022-02-28 12:10:00|358.63|356.71|363.39|361.47|364.01|362.09|356.87|354.95|0
1646050500000|2022-02-28 12:15:00|362.97|361.05|365.67|363.75|365.77|363.85|360.37|358.45|0
1646050800000|2022-02-28 12:20:00|365.88|363.96|374.03|372.11|375.08|373.16|365.35|363.43|0
1646051100000|2022-02-28 12:25:00|373.92|372|371.4|369.48|375.81|373.89|370.45|368.53|0
1646051400000|2022-02-28 12:30:00|370.98|369.06|371.18|369.26|374.03|372.11|369.93|368.01|0
1646051700000|2022-02-28 12:35:00|370.87|368.95|370.24|368.32|372.13|370.21|368.25|366.33|0
1646052000000|2022-02-28 12:40:00|370.13|368.21|370.17|368.25|374.79|372.87|367.67|365.75|0
1646052300000|2022-02-28 12:45:00|370.38|368.46|372.15|370.23|372.78|370.86|367.77|365.85|0
1646052600000|2022-02-28 12:50:00|372.05|370.13|375|373.08|375|373.08|370.89|368.97|0
1646052900000|2022-02-28 12:55:00|375.32|373.4|361.69|359.77|375.32|373.4|357.44|355.52|0
1646053200000|2022-02-28 13:00:00|361.16|359.24|360.88|358.96|364.1|362.18|356.1|354.18|0
1646053500000|2022-02-28 13:05:00|360.78|358.86|361.19|359.27|362.44|360.52|358.82|356.9|0
1646053800000|2022-02-28 13:10:00|362.32|360.4|358.7|356.78|363.35|361.43|358.7|356.78|0
1646054100000|2022-02-28 13:15:00|358.8|356.88|360.44|358.52|361.48|359.56|358.18|356.26|0
1646054400000|2022-02-28 13:20:00|360.24|358.32|360.54|358.62|361.38|359.46|358.27|356.35|0
1646054700000|2022-02-28 13:25:00|359.92|358|361.8|359.88|362|360.08|358.59|356.67|0
1646055000000|2022-02-28 13:30:00|362.11|360.19|355.17|353.25|364.91|362.99|353.84|351.92|0
1646055300000|2022-02-28 13:35:00|355.28|353.36|350.78|348.86|355.69|353.77|350.78|348.86|0
1646055600000|2022-02-28 13:40:00|350.47|348.55|348.82|346.9|352.73|350.81|346.98|345.06|0
1646055900000|2022-02-28 13:45:00|349.64|347.72|354.37|352.45|354.37|352.45|349.13|347.21|0
1646056200000|2022-02-28 13:50:00|354.16|352.24|356.34|354.42|361.39|359.47|353.95|352.03|0
1646056500000|2022-02-28 13:55:00|355.93|354.01|353.44|351.52|356.65|354.73|352.83|350.91|0
1646056800000|2022-02-28 14:00:00|353.03|351.11|358.4|356.48|359.23|357.31|350.76|348.84|0
1646057100000|2022-02-28 14:05:00|358.5|356.58|360.47|358.55|360.47|358.55|357.57|355.65|0
1646057400000|2022-02-28 14:10:00|360.26|358.34|360.74|358.82|361.99|360.07|357.56|355.64|0
1646057700000|2022-02-28 14:15:00|361.36|359.44|361.35|359.43|364.9|362.98|360.74|358.82|0
1646058000000|2022-02-28 14:20:00|361.98|360.06|359.47|357.55|362.6|360.68|359.06|357.14|0
1646058300000|2022-02-28 14:25:00|358.64|356.72|359.26|357.34|362.8|360.88|358.64|356.72|0
1646058600000|2022-02-28 14:30:00|358.84|356.92|363.62|361.7|368.65|366.73|357.59|355.67|0
1646058900000|2022-02-28 14:35:00|363.83|361.91|373|371.08|376.21|374.29|363.83|361.91|0
1646059200000|2022-02-28 14:40:00|372.17|370.25|367.13|365.21|372.17|370.25|361.23|359.31|0
1646059500000|2022-02-28 14:45:00|366.39|364.47|368.28|366.36|373.05|371.13|363.02|361.1|0
1646059800000|2022-02-28 14:50:00|367.86|365.94|371.45|369.53|376.12|374.2|365.96|364.04|0
1646060100000|2022-02-28 14:55:00|371.03|369.11|374.62|372.7|376.54|374.62|368.7|366.78|0
1646060400000|2022-02-28 15:00:00|375.48|373.56|366.97|365.05|377.6|375.68|366.55|364.63|0
1646060700000|2022-02-28 15:05:00|368.45|366.53|362.59|360.67|370.78|368.86|359.41|357.49|0
1646061000000|2022-02-28 15:10:00|362.17|360.25|357.92|356|364.72|362.8|356.24|354.32|0
1646061300000|2022-02-28 15:15:00|358.14|356.22|354.54|352.62|359.19|357.27|352.85|350.93|0
1646061600000|2022-02-28 15:20:00|354.75|352.83|361.44|359.52|363.69|361.77|354.1|352.18|0
1646061900000|2022-02-28 15:25:00|361.13|359.21|361.42|359.5|366.57|364.65|357.63|355.71|0
1646062200000|2022-02-28 15:30:00|361|359.08|366.42|364.5|372.53|370.61|361|359.08|0
1646062500000|2022-02-28 15:35:00|366.96|365.04|377.9|375.98|378.98|377.06|366.2|364.28|0
1646062800000|2022-02-28 15:40:00|378.76|376.84|384.57|382.65|385.23|383.31|377.47|375.55|0
1646063100000|2022-02-28 15:45:00|384.24|382.32|379.62|377.7|386.53|384.61|379.19|377.27|0
1646063400000|2022-02-28 15:50:00|378.54|376.62|380.7|378.78|384.84|382.92|377.67|375.75|0
1646063700000|2022-02-28 15:55:00|380.92|379|385.73|383.81|388.33|386.41|380.92|379|0
1646064000000|2022-02-28 16:00:00|386.82|384.9|389|387.08|390.97|389.05|384.63|382.71|0
1646064300000|2022-02-28 16:05:00|388.34|386.42|386.25|384.33|388.45|386.53|384.19|382.27|0
1646064600000|2022-02-28 16:10:00|386.37|384.45|384.83|382.91|389.65|387.73|382.22|380.3|0
1646064900000|2022-02-28 16:15:00|384.72|382.8|391.83|389.91|394.57|392.65|384.61|382.69|0
1646065200000|2022-02-28 16:20:00|391.17|389.25|398.42|396.5|398.42|396.5|391.17|389.25|0
1646065500000|2022-02-28 16:25:00|398.2|396.28|400.64|398.72|402.41|400.49|394.37|392.45|0
1646065800000|2022-02-28 16:30:00|400.42|398.5|400.07|398.15|404.85|402.93|399.31|397.39|0
1646066100000|2022-02-28 16:35:00|398.64|396.72|394.99|393.07|401.29|399.37|394.77|392.85|0
1646066400000|2022-02-28 16:40:00|395.87|393.95|397.18|395.26|398.73|396.81|392.57|390.65|0
1646066700000|2022-02-28 16:45:00|397.4|395.48|392.2|390.28|397.62|395.7|388.4|386.48|0
1646067000000|2022-02-28 16:50:00|392.42|390.5|394.04|392.12|394.38|392.46|389.8|387.88|0
1646067300000|2022-02-28 16:55:00|394.16|392.24|399.63|397.71|400.73|398.81|394.16|392.24|0
1646067600000|2022-02-28 17:00:00|399.19|397.27|398.09|396.17|402.15|400.23|397.65|395.73|0
1646067900000|2022-02-28 17:05:00|398.52|396.6|383.9|381.98|398.74|396.82|383.04|381.12|0
1646068200000|2022-02-28 17:10:00|383.03|381.11|378.05|376.13|384.12|382.2|376.33|374.41|0
1646068500000|2022-02-28 17:15:00|378.27|376.35|379.34|377.42|379.78|377.86|374.39|372.47|0
1646068800000|2022-02-28 17:20:00|378.69|376.77|373.73|371.81|381.5|379.58|372.01|370.09|0
1646069100000|2022-02-28 17:25:00|373.94|372.02|376.52|374.6|377.17|375.25|373.94|372.02|0
1646069400000|2022-02-28 17:30:00|375.66|373.74|372.64|370.72|378.46|376.54|370.5|368.58|0
1646069700000|2022-02-28 17:35:00|373.07|371.15|368.13|366.21|373.93|372.01|367.8|365.88|0
1646070000000|2022-02-28 17:40:00|368.77|366.85|364.73|362.81|369.73|367.81|363.74|361.82|0
1646070300000|2022-02-28 17:45:00|364.09|362.17|367.31|365.39|367.31|365.39|361.81|359.89|0
1646070600000|2022-02-28 17:50:00|367.1|365.18|363.49|361.57|368.16|366.24|360.53|358.61|0
1646070900000|2022-02-28 17:55:00|363.91|361.99|368.36|366.44|368.36|366.44|360.95|359.03|0
1646071200000|2022-02-28 18:00:00|367.93|366.01|374.11|372.19|376.04|374.12|367.08|365.16|0
1646071500000|2022-02-28 18:05:00|374.97|373.05|380.3|378.38|380.51|378.59|373.04|371.12|0
1646071800000|2022-02-28 18:10:00|379.87|377.95|379.86|377.94|383.75|381.83|377.93|376.01|0
1646072100000|2022-02-28 18:15:00|380.29|378.37|368.92|367|380.72|378.8|367.65|365.73|0
1646072400000|2022-02-28 18:20:00|368.28|366.36|364.45|362.53|368.49|366.57|362.11|360.19|0
1646072700000|2022-02-28 18:25:00|364.02|362.1|370.12|368.2|372.57|370.65|363.51|361.59|0
1646073000000|2022-02-28 18:30:00|370.01|368.09|367.88|365.96|373|371.08|365.23|363.31|0
1646073300000|2022-02-28 18:35:00|367.67|365.75|371.7|369.78|372.56|370.64|365.12|363.2|0
1646073600000|2022-02-28 18:40:00|372.13|370.21|369.78|367.86|375.76|373.84|368.71|366.79|0
1646073900000|2022-02-28 18:45:00|370.2|368.28|372.33|370.41|372.33|370.41|365.31|363.39|0
1646074200000|2022-02-28 18:50:00|372.43|370.51|378.52|376.6|380.78|378.86|372.43|370.51|0
1646074500000|2022-02-28 18:55:00|377.67|375.75|376.9|374.98|379.6|377.68|373.59|371.67|0
1646074800000|2022-02-28 19:00:00|376.37|374.45|356.63|354.71|376.37|374.45|356.63|354.71|0
1646075100000|2022-02-28 19:05:00|357.68|355.76|348.24|346.32|358.62|356.7|348.03|346.11|0
1646075400000|2022-02-28 19:10:00|348.45|346.53|351.99|350.07|351.99|350.07|344.49|342.57|0
1646075700000|2022-02-28 19:15:00|351.46|349.54|355.53|353.61|356.38|354.46|347.5|345.58|0
1646076000000|2022-02-28 19:20:00|356.37|354.45|346.56|344.64|356.37|354.45|346.56|344.64|0
1646076300000|2022-02-28 19:25:00|347.18|345.26|349.04|347.12|352.39|350.47|346.66|344.74|0
1646076600000|2022-02-28 19:30:00|349.25|347.33|348.62|346.7|352.17|350.25|345.1|343.18|0
1646076900000|2022-02-28 19:35:00|348.41|346.49|349.13|347.21|356.13|354.21|347.37|345.45|0
1646077200000|2022-02-28 19:40:00|348.5|346.58|361.58|359.66|363.69|361.77|348.19|346.27|0
1646077500000|2022-02-28 19:45:00|361.79|359.87|357.16|355.24|362.42|360.5|355.27|353.35|0
1646077800000|2022-02-28 19:50:00|358.42|356.5|360.72|358.8|360.93|359.01|356.32|354.4|0
1646078100000|2022-02-28 19:55:00|360.09|358.17|362.87|360.95|366.38|364.46|359.46|357.54|0
1646078400000|2022-02-28 20:00:00|362.35|360.43|360.44|358.52|363.83|361.91|359.6|357.68|0
1646078700000|2022-02-28 20:05:00|360.12|358.2|361.38|359.46|362.76|360.84|352.24|350.32|0
1646079000000|2022-02-28 20:10:00|360.85|358.93|356.21|354.29|361.27|359.35|353.69|351.77|0
1646079300000|2022-02-28 20:15:00|358.1|356.18|362.1|360.18|364.43|362.51|355.37|353.45|0
1646079600000|2022-02-28 20:20:00|362.32|360.4|369.41|367.49|373.07|371.15|362.1|360.18|0
1646079900000|2022-02-28 20:25:00|369.19|367.27|367.48|365.56|372.61|370.69|365.99|364.07|0
1646080200000|2022-02-28 20:30:00|367.05|365.13|356.85|354.93|367.05|365.13|356.85|354.93|0
1646080500000|2022-02-28 20:35:00|357.06|355.14|353.36|351.44|357.49|355.57|351.16|349.24|0
1646080800000|2022-02-28 20:40:00|353.15|351.23|368.97|367.05|370.04|368.12|353.15|351.23|0
1646081100000|2022-02-28 20:45:00|368.86|366.94|379.14|377.22|380.22|378.3|368.86|366.94|0
1646081400000|2022-02-28 20:50:00|379.36|377.44|385.97|384.05|387.03|385.11|376.31|374.39|0
1646081700000|2022-02-28 20:55:00|386.4|384.48|390.54|388.62|394.26|392.34|384.44|382.52|0
1646082000000|2022-02-28 21:00:00|390.76|388.84|392.5|390.58|393.16|391.24|389.01|387.09|0
1646082300000|2022-02-28 21:05:00|391.84|389.92|388.56|386.64|393.59|391.67|387.25|385.33|0
1646082600000|2022-02-28 21:10:00|389|387.08|390.96|389.04|393.15|391.23|388.56|386.64|0
1646082900000|2022-02-28 21:15:00|392.29|389.89|393.38|390.98|394.04|391.64|392.29|389.89|0
1646083200000|2022-02-28 21:20:00|393.48|391.08|392.27|389.87|393.59|391.19|392.06|389.66|0
1646083500000|2022-02-28 21:25:00|392.6|390.2|392.59|390.19|392.93|390.53|391.4|389|0
1646083800000|2022-02-28 21:30:00|392.49|390.09|392.92|390.52|394.01|391.61|392.48|390.08|0
1646084100000|2022-02-28 21:35:00|392.7|390.3|394.01|391.61|394.01|391.61|392.7|390.3|0
1646084400000|2022-02-28 21:40:00|393.79|391.39|393.56|391.16|393.89|391.49|393.34|390.94|0
1646084700000|2022-02-28 21:45:00|393.34|390.94|393.33|390.93|393.78|391.38|393.33|390.93|0
1646085000000|2022-02-28 21:50:00|393.55|391.15|393.77|391.37|394.43|392.03|393.33|390.93|0
1646085300000|2022-02-28 21:55:00|393.55|391.15|393.43|391.03|393.65|391.25|393.32|390.92|0
1646085600000|2022-02-28 22:00:00|393.39|390.99|393.03|390.63|393.39|390.99|392.56|390.16|0
1646085900000|2022-02-28 22:05:00|393.06|390.66|392.55|390.15|393.09|390.69|392.43|390.03|0
1646086200000|2022-02-28 22:10:00|392.2|389.8|392.26|389.86|392.39|389.99|391.97|389.57|0
1646086500000|2022-02-28 22:15:00|392.32|389.92|392.47|390.07|392.47|390.07|392.32|389.92|0
1646086800000|2022-02-28 22:20:00|392.38|389.98|392.34|389.94|392.72|390.32|392.18|389.78|0
1646087100000|2022-02-28 22:25:00|392.28|389.88|392.33|389.93|392.39|389.99|391.95|389.55|0
1646087400000|2022-02-28 22:30:00|391.98|389.58|391.82|389.42|392.14|389.74|391.65|389.25|0
1646087700000|2022-02-28 22:35:00|391.9|389.5|391.71|389.31|392.03|389.63|391.55|389.15|0
1646088000000|2022-02-28 22:40:00|391.74|389.34|391.13|388.73|391.77|389.37|391.1|388.7|0
1646088300000|2022-02-28 22:45:00|391.32|388.92|391.73|389.33|391.73|389.33|391.22|388.82|0
1646088600000|2022-02-28 22:50:00|391.63|389.23|391.02|388.62|392.14|389.74|390.79|388.39|0
1646088900000|2022-02-28 22:55:00|391.08|388.68|391.27|388.87|391.27|388.87|391.05|388.65|0
1646089200000|2022-02-28 23:00:00|392.25|389.85|393.77|391.37|393.77|391.37|390.5|388.1|0
1646089500000|2022-02-28 23:05:00|394.11|391.71|393.66|391.26|395.2|392.8|393.55|391.15|0
1646089800000|2022-02-28 23:10:00|393.99|391.59|392.01|389.61|393.99|391.59|390.7|388.3|0
1646090100000|2022-02-28 23:15:00|391.9|389.5|392.55|390.15|394.75|392.35|391.79|389.39|0
1646090400000|2022-02-28 23:20:00|392.22|389.82|396.05|393.65|396.72|394.32|391.78|389.38|0
1646090700000|2022-02-28 23:25:00|395.84|393.44|394.73|392.33|396.49|394.09|393.96|391.56|0
1646091000000|2022-02-28 23:30:00|394.95|392.55|398.24|395.84|399.12|396.72|394.4|392|0
1646091300000|2022-02-28 23:35:00|398.46|396.06|399.88|397.48|401.21|398.81|398.46|396.06|0
1646091600000|2022-02-28 23:40:00|399.77|397.37|398.55|396.15|399.99|397.59|397.89|395.49|0
1646091900000|2022-02-28 23:45:00|398.67|396.27|398.54|396.14|399.32|396.92|397.23|394.83|0
1646092200000|2022-02-28 23:50:00|398.88|396.48|402.4|400|403.5|401.1|398.88|396.48|0
1646092500000|2022-02-28 23:55:00|402.5|400.1|399.53|397.13|403.06|400.66|399.53|397.13|0
1646092800000|2022-03-01 00:00:00|399.75|397.35|399.74|397.34|402.17|399.77|399.74|397.34|0
1646093100000|2022-03-01 00:05:00|399.62|397.22|395|392.6|399.62|397.22|395|392.6|0
1646093400000|2022-03-01 00:10:00|395.11|392.71|397.74|395.34|398.18|395.78|395.11|392.71|0
1646093700000|2022-03-01 00:15:00|397.96|395.56|399.5|397.1|400.83|398.43|397.74|395.34|0
1646094000000|2022-03-01 00:20:00|399.6|397.2|397.62|395.22|399.82|397.42|396.52|394.12|0
1646094300000|2022-03-01 00:25:00|397.51|395.11|399.04|396.64|399.15|396.75|397.18|394.78|0
1646094600000|2022-03-01 00:30:00|398.93|396.53|396.72|394.32|399.7|397.3|396.18|393.78|0
1646094900000|2022-03-01 00:35:00|396.94|394.54|395.95|393.55|397.71|395.31|395.29|392.89|0
1646095200000|2022-03-01 00:40:00|396.17|393.77|394.85|392.45|397.93|395.53|394.19|391.79|0
1646095500000|2022-03-01 00:45:00|394.95|392.55|387.28|384.88|395.17|392.77|386.52|384.12|0
1646095800000|2022-03-01 00:50:00|387.18|384.78|390.67|388.27|391.54|389.14|387.18|384.78|0
1646096100000|2022-03-01 00:55:00|390.89|388.49|392.41|390.01|393.29|390.89|390.55|388.15|0
1646096400000|2022-03-01 01:00:00|392.52|390.12|392.07|389.67|393.95|391.55|389.67|387.27|0
1646096700000|2022-03-01 01:05:00|392.19|389.79|394.81|392.41|395.91|393.51|391.31|388.91|0
1646097000000|2022-03-01 01:10:00|394.7|392.3|394.81|392.41|395.25|392.85|393.93|391.53|0
1646097300000|2022-03-01 01:15:00|395.02|392.62|393.81|391.41|395.02|392.62|392.17|389.77|0
1646097600000|2022-03-01 01:20:00|393.26|390.86|396.82|394.42|397.7|395.3|393.26|390.86|0
1646097900000|2022-03-01 01:25:00|397.04|394.64|397.79|395.39|397.91|395.51|394.63|392.23|0
1646098200000|2022-03-01 01:30:00|397.91|395.51|399.87|397.47|400.31|397.91|397.68|395.28|0
1646098500000|2022-03-01 01:35:00|400.09|397.69|399.01|396.61|400.09|397.69|397.9|395.5|0
1646098800000|2022-03-01 01:40:00|399.23|396.83|398.56|396.16|399.45|397.05|397.69|395.29|0
1646099100000|2022-03-01 01:45:00|399|396.6|392.98|390.58|399|396.6|392.65|390.25|0
1646099400000|2022-03-01 01:50:00|393.31|390.91|393.96|391.56|394.83|392.43|392.54|390.14|0
1646099700000|2022-03-01 01:55:00|394.06|391.66|391.33|388.93|394.39|391.99|391.33|388.93|0
1646100000000|2022-03-01 02:00:00|391.55|389.15|393.5|391.1|393.51|391.11|390.68|388.28|0
1646100300000|2022-03-01 02:05:00|393.39|390.99|392.62|390.22|393.94|391.54|392.51|390.11|0
1646100600000|2022-03-01 02:10:00|392.51|390.11|388.48|386.08|392.51|390.11|387.83|385.43|0
1646100900000|2022-03-01 02:15:00|388.26|385.86|389.88|387.48|390.54|388.14|388.26|385.86|0
1646101200000|2022-03-01 02:20:00|389.99|387.59|390.21|387.81|390.97|388.57|389.55|387.15|0
1646101500000|2022-03-01 02:25:00|390.31|387.91|388.56|386.16|390.86|388.46|387.81|385.41|0
1646101800000|2022-03-01 02:30:00|388.67|386.27|387.8|385.4|390.2|387.8|387.8|385.4|0
1646102100000|2022-03-01 02:35:00|388.01|385.61|386.92|384.52|389.32|386.92|386.92|384.52|0
1646102400000|2022-03-01 02:40:00|386.7|384.3|388.44|386.04|388.54|386.14|384.97|382.57|0
1646102700000|2022-03-01 02:45:00|388.54|386.14|388.75|386.35|389.52|387.12|388.32|385.92|0
1646103000000|2022-03-01 02:50:00|388.65|386.25|391.69|389.29|392.13|389.73|388.21|385.81|0
1646103300000|2022-03-01 02:55:00|391.79|389.39|391.9|389.5|392.12|389.72|390.91|388.51|0
1646103600000|2022-03-01 03:00:00|392.12|389.72|392.11|389.71|392.12|389.72|391.24|388.84|0
1646103900000|2022-03-01 03:05:00|392|389.6|389.49|387.09|392.11|389.71|388.18|385.78|0
1646104200000|2022-03-01 03:10:00|388.94|386.54|389.26|386.86|390.68|388.28|388.61|386.21|0
1646104500000|2022-03-01 03:15:00|389.48|387.08|389.91|387.51|390.56|388.16|389.36|386.96|0
1646104800000|2022-03-01 03:20:00|389.79|387.39|389.68|387.28|390.12|387.72|388.6|386.2|0
1646105100000|2022-03-01 03:25:00|389.79|387.39|390.33|387.93|390.55|388.15|389.03|386.63|0
1646105400000|2022-03-01 03:30:00|390.43|388.03|390.1|387.7|391.42|389.02|389.67|387.27|0
1646105700000|2022-03-01 03:35:00|389.99|387.59|391.73|389.33|391.84|389.44|389.88|387.48|0
1646106000000|2022-03-01 03:40:00|391.84|389.44|388.56|386.16|392.28|389.88|388.13|385.73|0
1646106300000|2022-03-01 03:45:00|388.67|386.27|390.08|387.68|390.52|388.12|388.23|385.83|0
1646106600000|2022-03-01 03:50:00|390.19|387.79|390.29|387.89|390.52|388.12|389.42|387.02|0
1646106900000|2022-03-01 03:55:00|390.18|387.78|389.85|387.45|390.29|387.89|389.63|387.23|0
1646107200000|2022-03-01 04:00:00|390.07|387.67|389.95|387.55|391.04|388.64|389.62|387.22|0
1646107500000|2022-03-01 04:05:00|390.06|387.66|390.92|388.52|391.58|389.18|389.4|387|0
1646107800000|2022-03-01 04:10:00|391.14|388.74|390.92|388.52|391.9|389.5|389.61|387.21|0
1646108100000|2022-03-01 04:15:00|390.7|388.3|388.73|386.33|391.02|388.62|388.62|386.22|0
1646108400000|2022-03-01 04:20:00|388.51|386.11|391.01|388.61|391.44|389.04|388.3|385.9|0
1646108700000|2022-03-01 04:25:00|391.12|388.72|391.11|388.71|391.99|389.59|390.46|388.06|0
1646109000000|2022-03-01 04:30:00|391|388.6|391.76|389.36|391.77|389.37|390.56|388.16|0
1646109300000|2022-03-01 04:35:00|391.65|389.25|391.1|388.7|391.76|389.36|390.67|388.27|0
1646109600000|2022-03-01 04:40:00|390.88|388.48|391.63|389.23|391.75|389.35|390.01|387.61|0
1646109900000|2022-03-01 04:45:00|391.75|389.35|393.81|391.41|394.58|392.18|391.53|389.13|0
1646110200000|2022-03-01 04:50:00|393.92|391.52|393.26|390.86|394.68|392.28|393.15|390.75|0
1646110500000|2022-03-01 04:55:00|393.15|390.75|394.13|391.73|394.35|391.95|392.71|390.31|0
1646110800000|2022-03-01 05:00:00|393.69|391.29|393.03|390.63|394.34|391.94|392.7|390.3|0
1646111100000|2022-03-01 05:05:00|393.24|390.84|392.58|390.18|393.57|391.17|392.37|389.97|0
1646111400000|2022-03-01 05:10:00|392.36|389.96|388.87|386.47|392.36|389.96|388.65|386.25|0
1646111700000|2022-03-01 05:15:00|388.75|386.35|386.47|384.07|389.09|386.69|386.03|383.63|0
1646112000000|2022-03-01 05:20:00|386.9|384.5|387.76|385.36|388.42|386.02|386.25|383.85|0
1646112300000|2022-03-01 05:25:00|387.65|385.25|389.6|387.2|389.94|387.54|386.24|383.84|0
1646112600000|2022-03-01 05:30:00|389.39|386.99|390.15|387.75|391.13|388.73|388.63|386.23|0
1646112900000|2022-03-01 05:35:00|390.47|388.07|391.01|388.61|392.11|389.71|390.36|387.96|0
1646113200000|2022-03-01 05:40:00|390.57|388.17|393.05|390.65|393.17|390.77|390.36|387.96|0
1646113500000|2022-03-01 05:45:00|392.95|390.55|390.98|388.58|393.17|390.77|390.76|388.36|0
1646113800000|2022-03-01 05:50:00|390.86|388.46|390.97|388.57|391.63|389.23|390.1|387.7|0
1646114100000|2022-03-01 05:55:00|391.19|388.79|392.27|389.87|393.36|390.96|391.19|388.79|0
1646114400000|2022-03-01 06:00:00|392.16|389.76|394.23|391.83|394.24|391.84|391.94|389.54|0
1646114700000|2022-03-01 06:05:00|394.01|391.61|395.53|393.13|396.19|393.79|393.36|390.96|0
1646115000000|2022-03-01 06:10:00|395.42|393.02|394.32|391.92|395.42|393.02|392.69|390.29|0
1646115300000|2022-03-01 06:15:00|394.43|392.03|395.3|392.9|396.72|394.32|393.56|391.16|0
1646115600000|2022-03-01 06:20:00|396.06|393.66|397.7|395.3|397.7|395.3|394.97|392.57|0
1646115900000|2022-03-01 06:25:00|397.59|395.19|400.33|397.93|400.77|398.37|396.27|393.87|0
1646116200000|2022-03-01 06:30:00|400.43|398.03|401.2|398.8|401.64|399.24|400.33|397.93|0
1646116500000|2022-03-01 06:35:00|401.86|399.46|401.19|398.79|402.3|399.9|400.1|397.7|0
1646116800000|2022-03-01 06:40:00|401.41|399.01|401.63|399.23|403.17|400.77|401.41|399.01|0
1646117100000|2022-03-01 06:45:00|401.73|399.33|400.84|398.44|402.94|400.54|399.64|397.24|0
1646117400000|2022-03-01 06:50:00|400.96|398.56|400.18|397.78|402.5|400.1|399.63|397.23|0
1646117700000|2022-03-01 06:55:00|400.07|397.67|402.26|399.86|402.71|400.31|399.63|397.23|0
1646118000000|2022-03-01 07:00:00|402.04|399.64|403.02|400.62|404.57|402.17|400.72|398.32|0
1646118300000|2022-03-01 07:05:00|402.92|400.52|416.62|414.22|418.4|416|402.7|400.3|0
1646118600000|2022-03-01 07:10:00|416.95|414.55|412.51|410.11|417.51|415.11|412.06|409.66|0
1646118900000|2022-03-01 07:15:00|412.62|410.22|413.72|411.32|415.5|413.1|412.51|410.11|0
1646119200000|2022-03-01 07:20:00|413.61|411.21|414.27|411.87|416.38|413.98|413.28|410.88|0
1646119500000|2022-03-01 07:25:00|414.39|411.99|411.51|409.11|415.49|413.09|411.06|408.66|0
1646119800000|2022-03-01 07:30:00|411.39|408.99|409.84|407.44|411.73|409.33|407.86|405.46|0
1646120100000|2022-03-01 07:35:00|410.06|407.66|410.49|408.09|410.49|408.09|407.85|405.45|0
1646120400000|2022-03-01 07:40:00|410.61|408.21|410.71|408.31|411.82|409.42|410.05|407.65|0
1646120700000|2022-03-01 07:45:00|410.82|408.42|408.49|406.09|410.82|408.42|408.27|405.87|0
1646121000000|2022-03-01 07:50:00|409.05|406.65|406.62|404.22|411.03|408.63|406.62|404.22|0
1646121300000|2022-03-01 07:55:00|406.84|404.44|408.59|406.19|408.7|406.3|404.85|402.45|0
1646121600000|2022-03-01 08:00:00|408.81|406.41|411.83|409.43|411.83|409.43|405.07|402.67|0
1646121900000|2022-03-01 08:05:00|412.13|410.21|414.24|412.32|417.12|415.2|412.03|410.11|0
1646122200000|2022-03-01 08:10:00|413.79|411.87|409.98|408.06|415.23|413.31|409.21|407.29|0
1646122500000|2022-03-01 08:15:00|409.54|407.62|408.65|406.73|409.87|407.95|406.55|404.63|0
1646122800000|2022-03-01 08:20:00|408.76|406.84|399.06|397.14|410.97|409.05|396.65|394.73|0
1646123100000|2022-03-01 08:25:00|398.62|396.7|404.71|402.79|404.81|402.89|397.63|395.71|0
1646123400000|2022-03-01 08:30:00|404.49|402.57|405.84|403.92|405.84|403.92|402.09|400.17|0
1646123700000|2022-03-01 08:35:00|405.52|403.6|401.84|399.92|407.28|405.36|399.97|398.05|0
1646124000000|2022-03-01 08:40:00|401.4|399.48|399.53|397.61|404.25|402.33|398.33|396.41|0
1646124300000|2022-03-01 08:45:00|399.2|397.28|393.3|391.38|401.61|399.69|393.09|391.17|0
1646124600000|2022-03-01 08:50:00|393.84|391.92|391.86|389.94|394.28|392.36|388.82|386.9|0
1646124900000|2022-03-01 08:55:00|391.21|389.29|394.68|392.76|395.55|393.63|390.44|388.52|0
1646125200000|2022-03-01 09:00:00|394.24|392.32|395.76|393.84|397.39|395.47|393.15|391.23|0
1646125500000|2022-03-01 09:05:00|395.98|394.06|387.93|386.01|396.41|394.49|385.34|383.42|0
1646125800000|2022-03-01 09:10:00|388.15|386.23|384.9|382.98|388.15|386.23|384.47|382.55|0
1646126100000|2022-03-01 09:15:00|384.25|382.33|385.54|383.62|388.57|386.65|384.25|382.33|0
1646126400000|2022-03-01 09:20:00|385.32|383.4|381.86|379.94|387.05|385.13|380.24|378.32|0
1646126700000|2022-03-01 09:25:00|381.22|379.3|380.12|378.2|382.08|380.16|377.15|375.23|0
1646127000000|2022-03-01 09:30:00|379.69|377.77|381.4|379.48|382.9|380.98|378.62|376.7|0
1646127300000|2022-03-01 09:35:00|381.18|379.26|380.32|378.4|382.57|380.65|378.61|376.69|0
1646127600000|2022-03-01 09:40:00|380.74|378.82|374.75|372.83|381.17|379.25|373.69|371.77|0
1646127900000|2022-03-01 09:45:00|374.54|372.62|377.41|375.49|378.59|376.67|374.11|372.19|0
1646128200000|2022-03-01 09:50:00|377.95|376.03|372.39|370.47|377.95|376.03|370.69|368.77|0
1646128500000|2022-03-01 09:55:00|372.6|370.68|373.24|371.32|374.3|372.38|370.69|368.77|0
1646128800000|2022-03-01 10:00:00|373.02|371.1|370.35|368.43|373.87|371.95|368.34|366.42|0
1646129100000|2022-03-01 10:05:00|370.56|368.64|367.06|365.14|370.56|368.64|365.37|363.45|0
1646129400000|2022-03-01 10:10:00|366.85|364.93|368.32|366.4|368.85|366.93|365.37|363.45|0
1646129700000|2022-03-01 10:15:00|368.42|366.5|372.99|371.07|373.62|371.7|368.11|366.19|0
1646130000000|2022-03-01 10:20:00|372.77|370.85|370.22|368.3|372.99|371.07|369.47|367.55|0
1646130300000|2022-03-01 10:25:00|370.32|368.4|368.2|366.28|371.07|369.15|367.25|365.33|0
1646130600000|2022-03-01 10:30:00|368.1|366.18|365.97|364.05|368.52|366.6|361.98|360.06|0
1646130900000|2022-03-01 10:35:00|365.34|363.42|363.44|361.52|366.08|364.16|361.23|359.31|0
1646131200000|2022-03-01 10:40:00|363.54|361.62|371.46|369.54|372.2|370.28|363.12|361.2|0
1646131500000|2022-03-01 10:45:00|371.03|369.11|373.94|372.02|374.26|372.34|367.64|365.72|0
1646131800000|2022-03-01 10:50:00|373.73|371.81|375.73|373.81|377.12|375.2|372.45|370.53|0
1646132100000|2022-03-01 10:55:00|375.63|373.71|376.26|374.34|376.47|374.55|373.39|371.47|0
1646132400000|2022-03-01 11:00:00|375.84|373.92|372.85|370.93|375.84|373.92|371.9|369.98|0
1646132700000|2022-03-01 11:05:00|372.64|370.72|371.48|369.56|374.12|372.2|371.48|369.56|0
1646133000000|2022-03-01 11:10:00|371.38|369.46|371.16|369.24|372.33|370.41|367.57|365.65|0
1646133300000|2022-03-01 11:15:00|370.73|368.81|372.52|370.6|373.91|371.99|369.46|367.54|0
1646133600000|2022-03-01 11:20:00|372.84|370.92|373.78|371.86|377.09|375.17|372.21|370.29|0
1646133900000|2022-03-01 11:25:00|373.68|371.76|373.04|371.12|377.29|375.37|372.93|371.01|0
1646134200000|2022-03-01 11:30:00|373.25|371.33|376.64|374.72|378.56|376.64|371.87|369.95|0
1646134500000|2022-03-01 11:35:00|376.43|374.51|374.08|372.16|376.64|374.72|373.24|371.32|0
1646134800000|2022-03-01 11:40:00|373.87|371.95|368.99|367.07|375.14|373.22|368.15|366.23|0
1646135100000|2022-03-01 11:45:00|368.57|366.65|364.98|363.06|370.26|368.34|364.87|362.95|0
1646135400000|2022-03-01 11:50:00|365.19|363.27|360.14|358.22|366.45|364.53|358.67|356.75|0
1646135700000|2022-03-01 11:55:00|359.09|357.17|363.22|361.3|364.18|362.26|356.58|354.66|0
1646136000000|2022-03-01 12:00:00|363.53|361.61|368.46|366.54|368.46|366.54|362.8|360.88|0
1646136300000|2022-03-01 12:05:00|368.77|366.85|369.77|367.85|370.89|368.97|368.25|366.33|0
1646136600000|2022-03-01 12:10:00|370.2|368.28|367.66|365.74|370.3|368.38|367.03|365.11|0
1646136900000|2022-03-01 12:15:00|367.45|365.53|362.81|360.89|367.45|365.53|362.81|360.89|0
1646137200000|2022-03-01 12:20:00|363.02|361.1|369.54|367.62|370.27|368.35|363.02|361.1|0
1646137500000|2022-03-01 12:25:00|369.11|367.19|375.88|373.96|376.3|374.38|366.26|364.34|0
1646137800000|2022-03-01 12:30:00|375.24|373.32|373.96|372.04|375.24|373.32|371.63|369.71|0
1646138100000|2022-03-01 12:35:00|374.17|372.25|368.45|366.53|374.17|372.25|368.24|366.32|0
1646138400000|2022-03-01 12:40:00|368.13|366.21|365.5|363.58|368.45|366.53|363.61|361.69|0
1646138700000|2022-03-01 12:45:00|365.71|363.79|368.23|366.31|368.44|366.52|364.03|362.11|0
1646139000000|2022-03-01 12:50:00|368.12|366.2|365.1|363.18|369.73|367.81|364.68|362.76|0
1646139300000|2022-03-01 12:55:00|365.62|363.7|368.45|366.53|369.5|367.58|363.63|361.71|0
1646139600000|2022-03-01 13:00:00|367.61|365.69|364.97|363.05|368.65|366.73|362.78|360.86|0
1646139900000|2022-03-01 13:05:00|365.29|363.37|366.75|364.83|367.59|365.67|363.19|361.27|0
1646140200000|2022-03-01 13:10:00|366.12|364.2|370.57|368.65|371.43|369.51|365.28|363.36|0
1646140500000|2022-03-01 13:15:00|370.36|368.44|372.88|370.96|374.57|372.65|369.3|367.38|0
1646140800000|2022-03-01 13:20:00|372.46|370.54|370.21|368.29|372.46|370.54|368.32|366.4|0
1646141100000|2022-03-01 13:25:00|370.63|368.71|380.9|378.98|381.76|379.84|370.1|368.18|0
1646141400000|2022-03-01 13:30:00|381.23|379.31|383.99|382.07|385.92|384|378.66|376.74|0
1646141700000|2022-03-01 13:35:00|384.42|382.5|380.56|378.64|384.42|382.5|379.17|377.25|0
1646142000000|2022-03-01 13:40:00|380.77|378.85|384.3|382.38|384.41|382.49|380.77|378.85|0
1646142300000|2022-03-01 13:45:00|384.73|382.81|386.55|384.63|386.55|384.63|381.4|379.48|0
1646142600000|2022-03-01 13:50:00|386.33|384.41|390.11|388.19|390.11|388.19|384.83|382.91|0
1646142900000|2022-03-01 13:55:00|389.99|388.07|385.36|383.44|391.62|389.7|385.36|383.44|0
1646143200000|2022-03-01 14:00:00|385.79|383.87|382.56|380.64|386.65|384.73|381.91|379.99|0
1646143500000|2022-03-01 14:05:00|382.77|380.85|383.19|381.27|385.77|383.85|382.44|380.52|0
1646143800000|2022-03-01 14:10:00|383.62|381.7|381.9|379.98|383.84|381.92|380.83|378.91|0
1646144100000|2022-03-01 14:15:00|382.21|380.29|381.03|379.11|384.58|382.66|381.03|379.11|0
1646144400000|2022-03-01 14:20:00|381.46|379.54|383.17|381.25|384.24|382.32|381.03|379.11|0
1646144700000|2022-03-01 14:25:00|383.38|381.46|381.23|379.31|388.11|386.19|381.23|379.31|0
1646145000000|2022-03-01 14:30:00|381.44|379.52|391.12|389.2|391.12|389.2|381.44|379.52|0
1646145300000|2022-03-01 14:35:00|392.2|390.28|395.18|393.26|399.36|397.44|391.12|389.2|0
1646145600000|2022-03-01 14:40:00|395.72|393.8|388.12|386.2|396.26|394.34|386.62|384.7|0
1646145900000|2022-03-01 14:45:00|390.59|388.67|396.22|394.3|396.22|394.3|383.82|381.9|0
1646146200000|2022-03-01 14:50:00|396.43|394.51|383.2|381.28|397.51|395.59|379.18|377.26|0
1646146500000|2022-03-01 14:55:00|384.47|382.55|381.09|379.17|387.87|385.95|379.81|377.89|0
1646146800000|2022-03-01 15:00:00|381.63|379.71|380.34|378.42|392.94|391.02|376.73|374.81|0
1646147100000|2022-03-01 15:05:00|380.12|378.2|377.36|375.44|384.59|382.67|375.77|373.85|0
1646147400000|2022-03-01 15:10:00|376.09|374.17|373.01|371.09|376.09|374.17|369.75|367.83|0
1646147700000|2022-03-01 15:15:00|373.33|371.41|380.37|378.45|383.29|381.37|372.49|370.57|0
1646148000000|2022-03-01 15:20:00|380.8|378.88|378.8|376.88|386.84|384.92|376.57|374.65|0
1646148300000|2022-03-01 15:25:00|379.34|377.42|379.01|377.09|382.76|380.84|374.43|372.51|0
1646148600000|2022-03-01 15:30:00|380.18|378.26|373.57|371.65|383.28|381.36|373.36|371.44|0
1646148900000|2022-03-01 15:35:00|373.79|371.87|371.66|369.74|377.83|375.91|371.66|369.74|0
1646149200000|2022-03-01 15:40:00|371.33|369.41|360.84|358.92|371.33|369.41|360.84|358.92|0
1646149500000|2022-03-01 15:45:00|360.42|358.5|363.57|361.65|364.84|362.92|358.74|356.82|0
1646149800000|2022-03-01 15:50:00|363.99|362.07|366.3|364.38|368.84|366.92|362.31|360.39|0
1646150100000|2022-03-01 15:55:00|366.94|365.02|362.53|360.61|366.94|365.02|360.33|358.41|0
1646150400000|2022-03-01 16:00:00|361.16|359.24|370.33|368.41|372.45|370.53|360.43|358.51|0
1646150700000|2022-03-01 16:05:00|370.12|368.2|365.89|363.97|371.39|369.47|364.64|362.72|0
1646151000000|2022-03-01 16:10:00|367.26|365.34|373.28|371.36|373.28|371.36|365.68|363.76|0
1646151300000|2022-03-01 16:15:00|372.96|371.04|365.25|363.33|373.92|372|364.5|362.58|0
1646151600000|2022-03-01 16:20:00|365.24|363.32|369.22|367.3|371.56|369.64|364.19|362.27|0
1646151900000|2022-03-01 16:25:00|368.59|366.67|364.15|362.23|369.44|367.52|361.2|359.28|0
1646152200000|2022-03-01 16:30:00|363.93|362.01|351.05|349.13|363.93|362.01|350.43|348.51|0
1646152500000|2022-03-01 16:35:00|351.88|349.96|349.18|347.26|352.29|350.37|348.14|346.22|0
1646152800000|2022-03-01 16:40:00|350.62|348.7|349.37|347.45|352.79|350.87|346.9|344.98|0
1646153100000|2022-03-01 16:45:00|349.79|347.87|342.46|340.54|349.79|347.87|338.67|336.75|0
1646153400000|2022-03-01 16:50:00|343.07|341.15|340.4|338.48|343.69|341.77|338.77|336.85|0
1646153700000|2022-03-01 16:55:00|338.77|336.85|338.76|336.84|340.08|338.16|335.1|333.18|0
1646154000000|2022-03-01 17:00:00|337.53|335.61|335.08|333.16|339.98|338.06|334.67|332.75|0
1646154300000|2022-03-01 17:05:00|335.28|333.36|332.92|330.84|337.93|336.01|332.31|330.23|0
1646154600000|2022-03-01 17:10:00|332.71|330.63|339.21|337.13|339.21|337.13|329.07|326.99|0
1646154900000|2022-03-01 17:15:00|338.81|336.73|343.4|341.32|345.46|343.38|335.54|333.46|0
1646155200000|2022-03-01 17:20:00|344.01|341.93|340.92|338.84|344.32|342.24|338.26|336.18|0
1646155500000|2022-03-01 17:25:00|340.61|338.53|344.06|341.98|345.5|343.42|338.95|336.87|0
1646155800000|2022-03-01 17:30:00|343.65|341.57|345.7|343.62|348.59|346.51|340.98|338.9|0
1646156100000|2022-03-01 17:35:00|345.59|343.51|341.78|339.7|346.73|344.65|341.06|338.98|0
1646156400000|2022-03-01 17:40:00|341.57|339.49|348.06|345.98|348.06|345.98|341.57|339.49|0
1646156700000|2022-03-01 17:45:00|348.48|346.4|350.11|348.03|351.88|349.8|344.55|342.47|0
1646157000000|2022-03-01 17:50:00|349.59|347.51|348.86|346.78|352.82|350.74|347|344.92|0
1646157300000|2022-03-01 17:55:00|349.07|346.99|350.51|348.43|352.18|350.1|346.16|344.08|0
1646157600000|2022-03-01 18:00:00|349.89|347.81|351.33|349.25|355.51|353.43|348.74|346.66|0
1646157900000|2022-03-01 18:05:00|351.02|348.94|346.14|344.06|351.96|349.88|343.04|340.96|0
1646158200000|2022-03-01 18:10:00|345.93|343.85|338.6|336.52|346.55|344.47|336.86|334.78|0
1646158500000|2022-03-01 18:15:00|338.7|336.62|337.13|335.05|339.69|337.61|336.04|333.96|0
1646158800000|2022-03-01 18:20:00|337.02|334.94|334.06|331.98|339.79|337.71|334.06|331.98|0
1646159100000|2022-03-01 18:25:00|333.24|331.16|326.83|324.75|333.34|331.26|326.43|324.35|0
1646159400000|2022-03-01 18:30:00|326.63|324.55|328.44|326.36|331.68|329.6|326.22|324.14|0
1646159700000|2022-03-01 18:35:00|327.32|325.24|334.11|332.03|334.31|332.23|326.42|324.34|0
1646160000000|2022-03-01 18:40:00|333.7|331.62|331.05|328.97|334.71|332.63|329.23|327.15|0
1646160300000|2022-03-01 18:45:00|331.86|329.78|329.62|327.54|335.93|333.85|326.8|324.72|0
1646160600000|2022-03-01 18:50:00|329.42|327.34|334.7|332.62|335.82|333.74|329.42|327.34|0
1646160900000|2022-03-01 18:55:00|334.4|332.32|335|332.92|337.84|335.76|332.18|330.1|0
1646161200000|2022-03-01 19:00:00|335.4|333.32|334.64|332.56|336.14|334.06|328.84|326.76|0
1646161500000|2022-03-01 19:05:00|334.43|332.35|333.11|331.03|337.25|335.17|331.8|329.72|0
1646161800000|2022-03-01 19:10:00|333.31|331.23|331.69|329.61|333.71|331.63|328.89|326.81|0
1646162100000|2022-03-01 19:15:00|331.79|329.71|336.92|334.84|338.44|336.36|326.48|324.4|0
1646162400000|2022-03-01 19:20:00|337.73|335.65|344.3|342.22|346.26|344.18|335.51|333.43|0
1646162700000|2022-03-01 19:25:00|343.69|341.61|345.31|343.23|346.95|344.87|342.46|340.38|0
1646163000000|2022-03-01 19:30:00|345|342.92|343.06|340.98|345.93|343.85|341.02|338.94|0
1646163300000|2022-03-01 19:35:00|343.26|341.18|351.45|349.37|351.76|349.68|342.64|340.56|0
1646163600000|2022-03-01 19:40:00|351.66|349.58|352.27|350.19|353.2|351.12|348.98|346.9|0
1646163900000|2022-03-01 19:45:00|351.65|349.57|346.09|344.01|352.06|349.98|345.07|342.99|0
1646164200000|2022-03-01 19:50:00|346.3|344.22|340.05|337.97|346.3|344.22|339.64|337.56|0
1646164500000|2022-03-01 19:55:00|340.66|338.58|340.24|338.16|342.48|340.4|337.61|335.53|0
1646164800000|2022-03-01 20:00:00|339.43|337.35|353.74|351.66|353.74|351.66|338.21|336.13|0
1646165100000|2022-03-01 20:05:00|356.83|354.75|355.95|353.87|360.56|358.48|353.99|351.91|0
1646165400000|2022-03-01 20:10:00|356.58|354.5|350.26|348.18|357.1|355.02|347.58|345.5|0
1646165700000|2022-03-01 20:15:00|351.08|349|342.85|340.77|351.91|349.83|342.23|340.15|0
1646166000000|2022-03-01 20:20:00|343.05|340.97|344.42|342.34|345.04|342.96|339.77|337.69|0
1646166300000|2022-03-01 20:25:00|344.02|341.94|337.7|335.62|344.83|342.75|337.7|335.62|0
1646166600000|2022-03-01 20:30:00|338.1|336.02|340.01|337.93|341.23|339.15|331.83|329.75|0
1646166900000|2022-03-01 20:35:00|338.79|336.71|339.49|337.41|341.63|339.55|336.56|334.48|0
1646167200000|2022-03-01 20:40:00|338.98|336.9|332.51|330.43|342.84|340.76|332.11|330.03|0
1646167500000|2022-03-01 20:45:00|333.01|330.93|324.88|322.8|333.11|331.03|324.88|322.8|0
1646167800000|2022-03-01 20:50:00|323.29|321.21|338.99|336.91|339.39|337.31|320.9|318.82|0
1646168100000|2022-03-01 20:55:00|337.98|335.9|341.67|339.59|345.74|343.66|334.36|332.28|0
1646168400000|2022-03-01 21:00:00|343.3|341.22|349.2|347.12|350.24|348.16|343.3|341.22|0
1646168700000|2022-03-01 21:05:00|349.41|347.33|347.5|345.42|351.05|348.97|346.89|344.81|0
1646169000000|2022-03-01 21:10:00|347.71|345.63|349.86|347.78|351.41|349.33|346.89|344.81|0
1646169300000|2022-03-01 21:15:00|350.43|347.83|349.8|347.2|350.84|348.24|348.16|345.56|0
1646169600000|2022-03-01 21:20:00|349.6|347|348.35|345.75|350.83|348.23|347.74|345.14|0
1646169900000|2022-03-01 21:25:00|348.45|345.85|349.17|346.57|351.03|348.43|348.45|345.85|0
1646170200000|2022-03-01 21:30:00|349.37|346.77|348.43|345.83|350.91|348.31|348.43|345.83|0
1646170500000|2022-03-01 21:35:00|348.33|345.73|347.91|345.31|350.7|348.1|347.39|344.79|0
1646170800000|2022-03-01 21:40:00|347.39|344.79|346.36|343.76|347.6|345|345.85|343.25|0
1646171100000|2022-03-01 21:45:00|346.87|344.27|346.86|344.26|347.58|344.98|345.84|343.24|0
1646171400000|2022-03-01 21:50:00|346.96|344.36|347.98|345.38|348.91|346.31|346.86|344.26|0
1646171700000|2022-03-01 21:55:00|347.88|345.28|347.76|345.16|349.32|346.72|346.85|344.25|0
1646172000000|2022-03-01 22:00:00|348.1|345.5|347.46|344.86|349.33|346.73|347.46|344.86|0
1646172300000|2022-03-01 22:05:00|347.22|344.62|346.22|343.62|347.46|344.86|345.48|342.88|0
1646172600000|2022-03-01 22:10:00|346.58|343.98|345.74|343.14|346.58|343.98|345.27|342.67|0
1646172900000|2022-03-01 22:15:00|346.01|343.41|345.88|343.28|346.04|343.44|345.88|343.28|0
1646173200000|2022-03-01 22:20:00|346|343.4|345.51|342.91|346.14|343.54|345.45|342.85|0
1646173500000|2022-03-01 22:25:00|345.54|342.94|345.5|342.9|345.54|342.94|345.44|342.84|0
1646173800000|2022-03-01 22:30:00|345.2|342.6|345.13|342.53|345.28|342.68|345.13|342.53|0
1646174100000|2022-03-01 22:35:00|345.04|342.44|345.3|342.7|345.39|342.79|344.95|342.35|0
1646174400000|2022-03-01 22:40:00|345.24|342.64|345.44|342.84|345.56|342.96|345.2|342.6|0
1646174700000|2022-03-01 22:45:00|345.56|342.96|345.94|343.34|346.75|344.15|345.35|342.75|0
1646175000000|2022-03-01 22:50:00|346.38|343.78|346.5|343.9|346.86|344.26|346.38|343.78|0
1646175300000|2022-03-01 22:55:00|346.59|343.99|345.66|343.06|346.59|343.99|345.14|342.54|0
1646175600000|2022-03-01 23:00:00|346.82|344.22|344.35|341.75|348.05|345.45|344.14|341.54|0
1646175900000|2022-03-01 23:05:00|344.87|342.27|345.16|342.56|347.84|345.24|344.24|341.64|0
1646176200000|2022-03-01 23:10:00|346.19|343.59|346.18|343.58|346.28|343.68|343.21|340.61|0
1646176500000|2022-03-01 23:15:00|345.77|343.17|345.76|343.16|346.9|344.3|344.74|342.14|0
1646176800000|2022-03-01 23:20:00|345.86|343.26|345.75|343.15|348.33|345.73|345.44|342.84|0
1646177100000|2022-03-01 23:25:00|345.95|343.35|345.53|342.93|347.08|344.48|344.41|341.81|0
1646177400000|2022-03-01 23:30:00|345.84|343.24|349.54|346.94|349.54|346.94|345.84|343.24|0
1646177700000|2022-03-01 23:35:00|351.08|348.48|351.07|348.47|352.84|350.24|350.16|347.56|0
1646178000000|2022-03-01 23:40:00|350.97|348.37|350.03|347.43|351.28|348.68|348.8|346.2|0
1646178300000|2022-03-01 23:45:00|350.24|347.64|348.69|346.09|350.55|347.95|348.58|345.98|0
1646178600000|2022-03-01 23:50:00|348.89|346.29|349.6|347|349.81|347.21|348.06|345.46|0
1646178900000|2022-03-01 23:55:00|350.01|347.41|353.1|350.5|353.42|350.82|350.01|347.41|0
1646179200000|2022-03-02 00:00:00|353.21|350.61|351.96|349.36|353.62|351.02|350.11|347.51|0
1646179500000|2022-03-02 00:05:00|352.47|349.87|353.61|351.01|354.75|352.15|352.26|349.66|0
1646179800000|2022-03-02 00:10:00|353.4|350.8|353.7|351.1|353.81|351.21|352.25|349.65|0
1646180100000|2022-03-02 00:15:00|353.6|351|356.59|353.99|357.74|355.14|352.87|350.27|0
1646180400000|2022-03-02 00:20:00|356.7|354.1|356.27|353.67|357.11|354.51|355.03|352.43|0
1646180700000|2022-03-02 00:25:00|356.69|354.09|355.43|352.83|356.9|354.3|355.02|352.42|0
1646181000000|2022-03-02 00:30:00|355.23|352.63|351.69|349.09|355.84|353.24|351.07|348.47|0
1646181300000|2022-03-02 00:35:00|351.59|348.99|350.65|348.05|352.82|350.22|349.83|347.23|0
1646181600000|2022-03-02 00:40:00|350.75|348.15|352.4|349.8|353.33|350.73|350.03|347.43|0
1646181900000|2022-03-02 00:45:00|352.3|349.7|352.91|350.31|355.19|352.59|352.09|349.49|0
1646182200000|2022-03-02 00:50:00|353.11|350.51|354.14|351.54|354.86|352.26|352.07|349.47|0
1646182500000|2022-03-02 00:55:00|353.93|351.33|354.34|351.74|354.86|352.26|353.52|350.92|0
1646182800000|2022-03-02 01:00:00|354.75|352.15|352.88|350.28|357.66|355.06|352.77|350.17|0
1646183100000|2022-03-02 01:05:00|352.77|350.17|351.42|348.82|355.25|352.65|349.98|347.38|0
1646183400000|2022-03-02 01:10:00|351.21|348.61|352.75|350.15|354|351.4|350.39|347.79|0
1646183700000|2022-03-02 01:15:00|352.86|350.26|353.06|350.46|353.79|351.19|352.75|350.15|0
1646184000000|2022-03-02 01:20:00|352.64|350.04|349.12|346.52|353.88|351.28|348.5|345.9|0
1646184300000|2022-03-02 01:25:00|349.32|346.72|350.14|347.54|351.07|348.47|348.18|345.58|0
1646184600000|2022-03-02 01:30:00|350.03|347.43|356.35|353.75|356.35|353.75|349.31|346.71|0
1646184900000|2022-03-02 01:35:00|355.72|353.12|353.64|351.04|356.97|354.37|353.64|351.04|0
1646185200000|2022-03-02 01:40:00|353.95|351.35|349.28|346.68|354.67|352.07|349.08|346.48|0
1646185500000|2022-03-02 01:45:00|349.59|346.99|349.89|347.29|352.17|349.57|348.45|345.85|0
1646185800000|2022-03-02 01:50:00|350.1|347.5|346.79|344.19|350.51|347.91|345.97|343.37|0
1646186100000|2022-03-02 01:55:00|346.68|344.08|348.84|346.24|349.26|346.66|346.38|343.78|0
1646186400000|2022-03-02 02:00:00|348.53|345.93|345.02|342.42|348.84|346.24|344|341.4|0
1646186700000|2022-03-02 02:05:00|344.92|342.32|346.14|343.54|347.18|344.58|344.92|342.32|0
1646187000000|2022-03-02 02:10:00|346.45|343.85|345.14|342.54|347.99|345.39|344.08|341.48|0
1646187300000|2022-03-02 02:15:00|345.34|342.74|345.2|342.6|345.58|342.98|340.71|338.11|0
1646187600000|2022-03-02 02:20:00|344.89|342.29|344.78|342.18|348.69|346.09|344.47|341.87|0
1646187900000|2022-03-02 02:25:00|344.98|342.38|346.92|344.32|347.44|344.84|344.36|341.76|0
1646188200000|2022-03-02 02:30:00|346.82|344.22|347.52|344.92|349.07|346.47|345.27|342.67|0
1646188500000|2022-03-02 02:35:00|347.63|345.03|348.95|346.35|350.31|347.71|347.11|344.51|0
1646188800000|2022-03-02 02:40:00|348.86|346.26|342.38|339.78|349.16|346.56|341.67|339.07|0
1646189100000|2022-03-02 02:45:00|342.49|339.89|343.29|340.69|345.14|342.54|341.87|339.27|0
1646189400000|2022-03-02 02:50:00|343.6|341|345.23|342.63|345.96|343.36|343.59|340.99|0
1646189700000|2022-03-02 02:55:00|345.54|342.94|348.3|345.7|349.33|346.73|344.51|341.91|0
1646190000000|2022-03-02 03:00:00|348.61|346.01|351.69|349.09|352.32|349.72|348.61|346.01|0
1646190300000|2022-03-02 03:05:00|351.79|349.19|351.27|348.67|352.2|349.6|350.25|347.65|0
1646190600000|2022-03-02 03:10:00|351.16|348.56|353.74|351.14|354.46|351.86|350.23|347.63|0
1646190900000|2022-03-02 03:15:00|353.53|350.93|351.76|349.16|353.63|351.03|350.84|348.24|0
1646191200000|2022-03-02 03:20:00|351.87|349.27|349.18|346.58|352.08|349.48|347.95|345.35|0
1646191500000|2022-03-02 03:25:00|349.28|346.68|347.21|344.61|350|347.4|346.7|344.1|0
1646191800000|2022-03-02 03:30:00|347.73|345.13|347.82|345.22|348.64|346.04|346.69|344.09|0
1646192100000|2022-03-02 03:35:00|347.72|345.12|348.22|345.62|348.84|346.24|345.25|342.65|0
1646192400000|2022-03-02 03:40:00|347.6|345|346.88|344.28|348.32|345.72|346.88|344.28|0
1646192700000|2022-03-02 03:45:00|346.97|344.37|350.57|347.97|351.19|348.59|346.46|343.86|0
1646193000000|2022-03-02 03:50:00|350.37|347.77|350.36|347.76|351.19|348.59|349.85|347.25|0
1646193300000|2022-03-02 03:55:00|350.97|348.37|350.76|348.16|351.38|348.78|350.35|347.75|0
1646193600000|2022-03-02 04:00:00|351.38|348.78|349.6|347|351.58|348.98|348.67|346.07|0
1646193900000|2022-03-02 04:05:00|349.5|346.9|347.83|345.23|349.5|346.9|346.09|343.49|0
1646194200000|2022-03-02 04:10:00|347.94|345.34|347.93|345.33|349.39|346.79|347.52|344.92|0
1646194500000|2022-03-02 04:15:00|348.55|345.95|350.2|347.6|351.23|348.63|348.55|345.95|0
1646194800000|2022-03-02 04:20:00|350.4|347.8|348.12|345.52|350.4|347.8|348.12|345.52|0
1646195100000|2022-03-02 04:25:00|348.01|345.41|348.52|345.92|348.73|346.13|347.29|344.69|0
1646195400000|2022-03-02 04:30:00|348.73|346.13|348.72|346.12|349.75|347.15|348.1|345.5|0
1646195700000|2022-03-02 04:35:00|348.3|345.7|350.16|347.56|351.2|348.6|347.89|345.29|0
1646196000000|2022-03-02 04:40:00|350.36|347.76|349.73|347.13|350.98|348.38|349.63|347.03|0
1646196300000|2022-03-02 04:45:00|349.94|347.34|350.76|348.16|351.07|348.47|349.62|347.02|0
1646196600000|2022-03-02 04:50:00|350.97|348.37|352.59|349.99|353.84|351.24|350.65|348.05|0
1646196900000|2022-03-02 04:55:00|352.38|349.78|354.04|351.44|354.04|351.44|352.07|349.47|0
1646197200000|2022-03-02 05:00:00|353.83|351.23|352.99|350.39|354.04|351.44|352.26|349.66|0
1646197500000|2022-03-02 05:05:00|352.88|350.28|353.29|350.69|354.24|351.64|352.56|349.96|0
1646197800000|2022-03-02 05:10:00|353.5|350.9|352.97|350.37|354.02|351.42|352.86|350.26|0
1646198100000|2022-03-02 05:15:00|353.07|350.47|357.75|355.15|359.01|356.41|352.34|349.74|0
1646198400000|2022-03-02 05:20:00|357.34|354.74|355.45|352.85|357.54|354.94|355.45|352.85|0
1646198700000|2022-03-02 05:25:00|355.34|352.74|357.84|355.24|358.04|355.44|355.34|352.74|0
1646199000000|2022-03-02 05:30:00|357.73|355.13|356.99|354.39|359.2|356.6|356.57|353.97|0
1646199300000|2022-03-02 05:35:00|357.1|354.5|356.88|354.28|357.4|354.8|355.94|353.34|0
1646199600000|2022-03-02 05:40:00|357.09|354.49|355.3|352.7|357.81|355.21|354.47|351.87|0
1646199900000|2022-03-02 05:45:00|355.09|352.49|355.82|353.22|357.08|354.48|355.09|352.49|0
1646200200000|2022-03-02 05:50:00|355.61|353.01|357.16|354.56|357.69|355.09|355.29|352.69|0
1646200500000|2022-03-02 05:55:00|357.06|354.46|353.72|351.12|357.37|354.77|353.72|351.12|0
1646200800000|2022-03-02 06:00:00|353.82|351.22|351.21|348.61|355.27|352.67|351.21|348.61|0
1646201100000|2022-03-02 06:05:00|351.31|348.71|352.45|349.85|353.8|351.2|351.31|348.71|0
1646201400000|2022-03-02 06:10:00|352.24|349.64|352.85|350.25|354.52|351.92|351.51|348.91|0
1646201700000|2022-03-02 06:15:00|352.23|349.63|354.09|351.49|355.45|352.85|352.02|349.42|0
1646202000000|2022-03-02 06:20:00|353.89|351.29|348.89|346.29|354.4|351.8|348.89|346.29|0
1646202300000|2022-03-02 06:25:00|349.1|346.5|348.98|346.38|350.13|347.53|348.36|345.76|0
1646202600000|2022-03-02 06:30:00|348.77|346.17|350.42|347.82|350.53|347.93|348.77|346.17|0
1646202900000|2022-03-02 06:35:00|350.63|348.03|349.58|346.98|351.04|348.44|348.66|346.06|0
1646203200000|2022-03-02 06:40:00|349.79|347.19|348.44|345.84|350.31|347.71|346.89|344.29|0
1646203500000|2022-03-02 06:45:00|348.65|346.05|345.74|343.14|348.65|346.05|345.12|342.52|0
1646203800000|2022-03-02 06:50:00|345.84|343.24|343.29|340.69|347.1|344.5|342.36|339.76|0
1646204100000|2022-03-02 06:55:00|343.49|340.89|341.93|339.33|343.49|340.89|339.17|336.57|0
1646204400000|2022-03-02 07:00:00|342.04|339.44|332.32|329.72|343.69|341.09|331.81|329.21|0
1646204700000|2022-03-02 07:05:00|332.22|329.62|328.85|326.25|334.33|331.73|327.84|325.24|0
1646205000000|2022-03-02 07:10:00|329.25|326.65|326.81|324.21|332.29|329.69|326.81|324.21|0
1646205300000|2022-03-02 07:15:00|326.61|324.01|323.95|321.35|330.26|327.66|323.35|320.75|0
1646205600000|2022-03-02 07:20:00|324.55|321.95|324.83|322.23|327.14|324.54|322.75|320.15|0
1646205900000|2022-03-02 07:25:00|324.74|322.14|329.23|326.63|330.14|327.54|324.43|321.83|0
1646206200000|2022-03-02 07:30:00|329.03|326.43|335.68|333.08|336.19|333.59|329.03|326.43|0
1646206500000|2022-03-02 07:35:00|335.78|333.18|333.61|331.01|335.78|333.18|331.9|329.3|0
1646206800000|2022-03-02 07:40:00|333.51|330.91|334.01|331.41|334.01|331.41|331.79|329.19|0
1646207100000|2022-03-02 07:45:00|334.82|332.22|334|331.4|335.52|332.92|329.56|326.96|0
1646207400000|2022-03-02 07:50:00|333.39|330.79|331.16|328.56|335.22|332.62|327.63|325.03|0
1646207700000|2022-03-02 07:55:00|331.36|328.76|334.18|331.58|334.89|332.29|329.94|327.34|0
1646208000000|2022-03-02 08:00:00|334.59|331.99|336.4|333.8|341.3|338.7|334.59|331.99|0
1646208300000|2022-03-02 08:05:00|335.69|333.09|329.35|327.27|336.55|334.47|327.44|325.36|0
1646208600000|2022-03-02 08:10:00|328.94|326.86|336.42|334.34|338.57|336.49|328.94|326.86|0
1646208900000|2022-03-02 08:15:00|336.73|334.65|346.33|344.25|346.33|344.25|336.12|334.04|0
1646209200000|2022-03-02 08:20:00|345.92|343.84|350.83|348.75|351.35|349.27|342.41|340.33|0
1646209500000|2022-03-02 08:25:00|351.76|349.68|347.61|345.53|351.76|349.68|347.5|345.42|0
1646209800000|2022-03-02 08:30:00|346.58|344.5|348.64|346.56|350.3|348.22|346.16|344.08|0
1646210100000|2022-03-02 08:35:00|348.01|345.93|346.14|344.06|350.08|348|343.47|341.39|0
1646210400000|2022-03-02 08:40:00|346.35|344.27|340.17|338.09|348.62|346.54|339.24|337.16|0
1646210700000|2022-03-02 08:45:00|340.06|337.98|339.95|337.87|342.43|340.35|336.89|334.81|0
1646211000000|2022-03-02 08:50:00|339.75|337.67|335.24|333.16|342.62|340.54|334.01|331.93|0
1646211300000|2022-03-02 08:55:00|335.03|332.95|335.02|332.94|337.69|335.61|333.19|331.11|0
1646211600000|2022-03-02 09:00:00|335.23|333.15|334.29|332.21|335.94|333.86|330.75|328.67|0
1646211900000|2022-03-02 09:05:00|334.19|332.11|342.02|339.94|342.34|340.26|334.19|332.11|0
1646212200000|2022-03-02 09:10:00|342.13|340.05|345.29|343.21|347.76|345.68|342.02|339.94|0
1646212500000|2022-03-02 09:15:00|346.73|344.65|345.8|343.72|348.28|346.2|345.19|343.11|0
1646212800000|2022-03-02 09:20:00|345.59|343.51|339.43|337.35|346.21|344.13|338.82|336.74|0
1646213100000|2022-03-02 09:25:00|339.54|337.46|341.78|339.7|341.78|339.7|337.69|335.61|0
1646213400000|2022-03-02 09:30:00|342.4|340.32|355.93|353.85|364.93|362.85|339.73|337.65|0
1646213700000|2022-03-02 09:35:00|354.89|352.81|355.61|353.53|357.91|355.83|351.57|349.49|0
1646214000000|2022-03-02 09:40:00|356.13|354.05|357.05|354.97|360.15|358.07|355.5|353.42|0
1646214300000|2022-03-02 09:45:00|356.53|354.45|367.03|364.95|368.3|366.22|355.79|353.71|0
1646214600000|2022-03-02 09:50:00|366.61|364.53|365.22|363.14|370.2|368.12|363.02|360.94|0
1646214900000|2022-03-02 09:55:00|364.59|362.51|365.22|363.14|365.96|363.88|363.85|361.77|0
1646215200000|2022-03-02 10:00:00|365.21|363.13|362.05|359.97|365.75|363.67|362.05|359.97|0
1646215500000|2022-03-02 10:05:00|361.84|359.76|364.35|362.27|364.35|362.27|361.1|359.02|0
1646215800000|2022-03-02 10:10:00|364.46|362.38|365.4|363.32|365.93|363.85|362.24|360.16|0
1646216100000|2022-03-02 10:15:00|365.3|363.22|369.3|367.22|372.49|370.41|365.09|363.01|0
1646216400000|2022-03-02 10:20:00|369.09|367.01|367.86|365.78|370.15|368.07|366.8|364.72|0
1646216700000|2022-03-02 10:25:00|367.55|365.47|365.73|363.65|369.24|367.16|364.89|362.81|0
1646217000000|2022-03-02 10:30:00|365.84|363.76|363.19|361.11|365.94|363.86|361.82|359.74|0
1646217300000|2022-03-02 10:35:00|363.09|361.01|363.81|361.73|364.98|362.9|361.18|359.1|0
1646217600000|2022-03-02 10:40:00|363.71|361.63|363.07|360.99|366.67|364.59|361.06|358.98|0
1646217900000|2022-03-02 10:45:00|362.54|360.46|359.47|357.39|364.01|361.93|359.26|357.18|0
1646218200000|2022-03-02 10:50:00|359.36|357.28|357.46|355.38|359.79|357.71|355.79|353.71|0
1646218500000|2022-03-02 10:55:00|357.36|355.28|359.88|357.8|360.4|358.32|357.36|355.28|0
1646218800000|2022-03-02 11:00:00|359.77|357.69|358.08|356|361.45|359.37|358.08|356|0
1646219100000|2022-03-02 11:05:00|357.97|355.89|360.07|357.99|361.44|359.36|355.76|353.68|0
1646219400000|2022-03-02 11:10:00|360.59|358.51|361.85|359.77|363.86|361.78|359.43|357.35|0
1646219700000|2022-03-02 11:15:00|362.17|360.09|358.89|356.81|362.17|360.09|357.63|355.55|0
1646220000000|2022-03-02 11:20:00|359|356.92|359.72|357.64|359.93|357.85|357.52|355.44|0
1646220300000|2022-03-02 11:25:00|359.93|357.85|365.31|363.23|366.16|364.08|358.99|356.91|0
1646220600000|2022-03-02 11:30:00|366.37|364.29|366.68|364.6|369.12|367.04|363.41|361.33|0
1646220900000|2022-03-02 11:35:00|367.1|365.02|364.66|362.58|368.48|366.4|364.45|362.37|0
1646221200000|2022-03-02 11:40:00|364.97|362.89|363.17|361.09|365.29|363.21|360.74|358.66|0
1646221500000|2022-03-02 11:45:00|363.8|361.72|362.21|360.13|365.07|362.99|361.89|359.81|0
1646221800000|2022-03-02 11:50:00|362.1|360.02|363.25|361.17|364.21|362.13|360.62|358.54|0
1646222100000|2022-03-02 11:55:00|363.36|361.28|363.24|361.16|364.52|362.44|362.82|360.74|0
1646222400000|2022-03-02 12:00:00|363.56|361.48|364.4|362.32|365.04|362.96|360.82|358.74|0
1646222700000|2022-03-02 12:05:00|364.61|362.53|363.01|360.93|365.25|363.17|362.07|359.99|0
1646223000000|2022-03-02 12:10:00|363.34|361.26|367.66|365.58|367.88|365.8|363.34|361.26|0
1646223300000|2022-03-02 12:15:00|367.77|365.69|365.01|362.93|369.47|367.39|364.37|362.29|0
1646223600000|2022-03-02 12:20:00|364.8|362.72|361.83|359.75|364.8|362.72|359.09|357.01|0
1646223900000|2022-03-02 12:25:00|361.62|359.54|359.92|357.84|362.35|360.27|358.87|356.79|0
1646224200000|2022-03-02 12:30:00|360.34|358.26|354.13|352.05|361.19|359.11|352.88|350.8|0
1646224500000|2022-03-02 12:35:00|354.55|352.47|355.7|353.62|356.33|354.25|354.34|352.26|0
1646224800000|2022-03-02 12:40:00|355.91|353.83|354.01|351.93|357.8|355.72|353.9|351.82|0
1646225100000|2022-03-02 12:45:00|353.9|351.82|354.94|352.86|355.78|353.7|353.69|351.61|0
1646225400000|2022-03-02 12:50:00|355.47|353.39|358.29|356.21|358.62|356.54|355.26|353.18|0
1646225700000|2022-03-02 12:55:00|358.19|356.11|360.08|358|360.08|358|357.98|355.9|0
1646226000000|2022-03-02 13:00:00|360.18|358.1|358.17|356.09|360.29|358.21|356.71|354.63|0
1646226300000|2022-03-02 13:05:00|358.48|356.4|355.64|353.56|359.11|357.03|353.76|351.68|0
1646226600000|2022-03-02 13:10:00|355.53|353.45|351.12|349.04|356.27|354.19|350.19|348.11|0
1646226900000|2022-03-02 13:15:00|350.92|348.84|349.24|347.16|351.96|349.88|348.72|346.64|0
1646227200000|2022-03-02 13:20:00|349.65|347.57|351.84|349.76|352.58|350.5|349.65|347.57|0
1646227500000|2022-03-02 13:25:00|352.36|350.28|353.72|351.64|354.35|352.27|351.63|349.55|0
1646227800000|2022-03-02 13:30:00|354.14|352.06|346.5|344.42|357.7|355.62|346.5|344.42|0
1646228100000|2022-03-02 13:35:00|347.02|344.94|345.97|343.89|348.06|345.98|344.52|342.44|0
1646228400000|2022-03-02 13:40:00|346.18|344.1|345.55|343.47|346.49|344.41|343.99|341.91|0
1646228700000|2022-03-02 13:45:00|345.23|343.15|344.71|342.63|347.21|345.13|341.6|339.52|0
1646229000000|2022-03-02 13:50:00|345.33|343.25|348.45|346.37|349.17|347.09|345.33|343.25|0
1646229300000|2022-03-02 13:55:00|348.56|346.48|351.22|349.14|351.63|349.55|345.23|343.15|0
1646229600000|2022-03-02 14:00:00|351.11|349.03|351.71|349.63|353.72|351.64|350.79|348.71|0
1646229900000|2022-03-02 14:05:00|352.02|349.94|353.68|351.6|354.11|352.03|351.81|349.73|0
1646230200000|2022-03-02 14:10:00|354.31|352.23|352.71|350.63|354.61|352.53|351.66|349.58|0
1646230500000|2022-03-02 14:15:00|352.5|350.42|355.84|353.76|357.1|355.02|350.71|348.63|0
1646230800000|2022-03-02 14:20:00|355.63|353.55|356.25|354.17|356.67|354.59|354.79|352.71|0
1646231100000|2022-03-02 14:25:00|355.62|353.54|358.97|356.89|359.92|357.84|354.78|352.7|0
1646231400000|2022-03-02 14:30:00|358.55|356.47|356.02|353.94|362.34|360.26|354.98|352.9|0
1646231700000|2022-03-02 14:35:00|356.23|354.15|358.04|355.96|360.56|358.48|355.6|353.52|0
1646232000000|2022-03-02 14:40:00|358.25|356.17|370.69|368.61|371.55|369.47|357.83|355.75|0
1646232300000|2022-03-02 14:45:00|370.9|368.82|373.34|371.26|377.2|375.12|368.56|366.48|0
1646232600000|2022-03-02 14:50:00|373.56|371.48|371.62|369.54|375.48|373.4|370.56|368.48|0
1646232900000|2022-03-02 14:55:00|372.69|370.61|369.69|367.61|375.26|373.18|363.1|361.02|0
1646233200000|2022-03-02 15:00:00|369.26|367.18|375.92|373.84|375.92|373.84|368.84|366.76|0
1646233500000|2022-03-02 15:05:00|375.49|373.41|353.76|351.68|376.35|374.27|351.24|349.16|0
1646233800000|2022-03-02 15:10:00|354.4|352.32|354.03|351.95|358.35|356.27|350.29|348.21|0
1646234100000|2022-03-02 15:15:00|353.3|351.22|356.97|354.89|357.39|355.31|351.62|349.54|0
1646234400000|2022-03-02 15:20:00|356.76|354.68|357.27|355.19|362.55|360.47|355.91|353.83|0
1646234700000|2022-03-02 15:25:00|358.22|356.14|375.64|373.56|380.13|378.05|352.12|350.04|0
1646235000000|2022-03-02 15:30:00|373.92|371.84|371.13|369.05|379.61|377.53|365.8|363.72|0
1646235300000|2022-03-02 15:35:00|370.49|368.41|380.14|378.06|384.68|382.6|368.99|366.91|0
1646235600000|2022-03-02 15:40:00|381.44|379.36|376.9|374.82|382.95|380.87|374.65|372.57|0
1646235900000|2022-03-02 15:45:00|376.79|374.71|378.5|376.42|379.91|377.83|370.68|368.6|0
1646236200000|2022-03-02 15:50:00|379.05|376.97|367|364.92|380.77|378.69|366.36|364.28|0
1646236500000|2022-03-02 15:55:00|367.21|365.13|376.04|373.96|378.39|376.31|367.21|365.13|0
1646236800000|2022-03-02 16:00:00|376.25|374.17|390.44|388.36|392.39|390.31|369.65|367.57|0
1646237100000|2022-03-02 16:05:00|391.74|389.66|393.12|391.04|398.04|395.96|385.26|383.18|0
1646237400000|2022-03-02 16:10:00|394.21|392.13|397.55|395.47|397.55|395.47|391.45|389.37|0
1646237700000|2022-03-02 16:15:00|397.11|395.03|394.65|392.57|399.3|397.22|393.56|391.48|0
1646238000000|2022-03-02 16:20:00|395.63|393.55|392.47|390.39|396.39|394.31|388.78|386.7|0
1646238300000|2022-03-02 16:25:00|392.69|390.61|395.86|393.78|401.28|399.2|392.69|390.61|0
1646238600000|2022-03-02 16:30:00|394.98|392.9|404.9|402.82|408.86|406.78|394.98|392.9|0
1646238900000|2022-03-02 16:35:00|404.46|402.38|400.07|397.99|405.12|403.04|396.8|394.72|0
1646239200000|2022-03-02 16:40:00|399.74|397.66|391.78|389.7|403.14|401.06|391.57|389.49|0
1646239500000|2022-03-02 16:45:00|391.45|389.37|393.3|391.22|398.53|396.45|391.45|389.37|0
1646239800000|2022-03-02 16:50:00|392.97|390.89|394.16|392.08|397.65|395.57|392.1|390.02|0
1646240100000|2022-03-02 16:55:00|393.94|391.86|398.73|396.65|399.61|397.53|393.72|391.64|0
1646240400000|2022-03-02 17:00:00|398.4|396.32|398.94|396.86|401.57|399.49|396.33|394.25|0
1646240700000|2022-03-02 17:05:00|397.41|395.33|400.24|398.16|401.34|399.26|393.71|391.63|0
1646241000000|2022-03-02 17:10:00|400.46|398.38|402.34|400.26|405.43|403.35|399.49|397.41|0
1646241300000|2022-03-02 17:15:00|402.78|400.7|402.44|400.36|404.76|402.68|400.59|398.51|0
1646241600000|2022-03-02 17:20:00|402.12|400.04|397.8|395.72|403.21|401.13|397.58|395.5|0
1646241900000|2022-03-02 17:25:00|398.02|395.94|400.64|398.56|401.52|399.44|393.52|391.44|0
1646242200000|2022-03-02 17:30:00|400.86|398.78|403.71|401.63|404.38|402.3|399.76|397.68|0
1646242500000|2022-03-02 17:35:00|403.49|401.41|404.47|402.39|406.13|404.05|400.85|398.77|0
1646242800000|2022-03-02 17:40:00|404.59|402.51|404.36|402.28|405.79|403.71|401.39|399.31|0
1646243100000|2022-03-02 17:45:00|404.58|402.5|403.8|401.72|405.9|403.82|401.71|399.63|0
1646243400000|2022-03-02 17:50:00|403.91|401.83|403.46|401.38|404.57|402.49|397.98|395.9|0
1646243700000|2022-03-02 17:55:00|403.02|400.94|403.34|401.26|403.78|401.7|399.94|397.86|0
1646244000000|2022-03-02 18:00:00|403.56|401.48|411.17|409.09|411.18|409.1|403.56|401.48|0
1646244300000|2022-03-02 18:05:00|410.51|408.43|412.05|409.97|413.38|411.3|410.51|408.43|0
1646244600000|2022-03-02 18:10:00|412.27|410.19|412.85|410.77|415.11|413.03|410.85|408.77|0
1646244900000|2022-03-02 18:15:00|412.4|410.32|410.28|408.2|413.73|411.65|409.51|407.43|0
1646245200000|2022-03-02 18:20:00|410.4|408.32|408.62|406.54|412.61|410.53|408.62|406.54|0
1646245500000|2022-03-02 18:25:00|408.18|406.1|409.6|407.52|411.72|409.64|407.84|405.76|0
1646245800000|2022-03-02 18:30:00|410.38|408.3|414.82|412.74|416.82|414.74|410.38|408.3|0
1646246100000|2022-03-02 18:35:00|415.26|413.18|416.37|414.29|416.37|414.29|412.92|410.84|0
1646246400000|2022-03-02 18:40:00|415.48|413.4|413.69|411.61|415.8|413.72|410.37|408.29|0
1646246700000|2022-03-02 18:45:00|413.57|411.49|408.14|406.06|414.24|412.16|407.03|404.95|0
1646247000000|2022-03-02 18:50:00|408.8|406.72|412.79|410.71|412.79|410.71|408.36|406.28|0
1646247300000|2022-03-02 18:55:00|412.57|410.49|411.89|409.81|414.56|412.48|409.68|407.6|0
1646247600000|2022-03-02 19:00:00|412.34|410.26|415.32|413.24|415.44|413.36|409.23|407.15|0
1646247900000|2022-03-02 19:05:00|415.22|413.14|414.99|412.91|417.21|415.13|413.88|411.8|0
1646248200000|2022-03-02 19:10:00|415.21|413.13|414.09|412.01|417.43|415.35|414.09|412.01|0
1646248500000|2022-03-02 19:15:00|414.42|412.34|415.03|412.95|415.65|413.57|412.98|410.9|0
1646248800000|2022-03-02 19:20:00|415.15|413.07|409.81|407.73|417.59|415.51|409.15|407.07|0
1646249100000|2022-03-02 19:25:00|409.7|407.62|408.92|406.84|410.48|408.4|404.39|402.31|0
1646249400000|2022-03-02 19:30:00|408.7|406.62|408.47|406.39|409.14|407.06|405.16|403.08|0
1646249700000|2022-03-02 19:35:00|408.69|406.61|410.68|408.6|411.79|409.71|408.69|406.61|0
1646250000000|2022-03-02 19:40:00|410.9|408.82|414.89|412.81|415.11|413.03|410.9|408.82|0
1646250300000|2022-03-02 19:45:00|415.11|413.03|411.77|409.69|415.11|413.03|409.34|407.26|0
1646250600000|2022-03-02 19:50:00|411.66|409.58|405.35|403.27|415.77|413.69|404.91|402.83|0
1646250900000|2022-03-02 19:55:00|406.01|403.93|404.78|402.7|408.66|406.58|402.03|399.95|0
1646251200000|2022-03-02 20:00:00|404.9|402.82|411.75|409.67|413.53|411.45|404.24|402.16|0
1646251500000|2022-03-02 20:05:00|411.97|409.89|409.08|407|413.3|411.22|407.98|405.9|0
1646251800000|2022-03-02 20:10:00|408.42|406.34|405.54|403.46|411.4|409.32|403.77|401.69|0
1646252100000|2022-03-02 20:15:00|405.32|403.24|408.18|406.1|408.85|406.77|402.45|400.37|0
1646252400000|2022-03-02 20:20:00|406.86|404.78|407.73|405.65|409.95|407.87|403.32|401.24|0
1646252700000|2022-03-02 20:25:00|407.51|405.43|412.11|410.03|412.55|410.47|406.47|404.39|0
1646253000000|2022-03-02 20:30:00|411.22|409.14|414.54|412.46|416.1|414.02|410.34|408.26|0
1646253300000|2022-03-02 20:35:00|414.32|412.24|411.65|409.57|415.87|413.79|411.65|409.57|0
1646253600000|2022-03-02 20:40:00|411.43|409.35|411.2|409.12|414.09|412.01|409.21|407.13|0
1646253900000|2022-03-02 20:45:00|411.42|409.34|414.97|412.89|416.52|414.44|410.98|408.9|0
1646254200000|2022-03-02 20:50:00|414.96|412.88|413.4|411.32|416.74|414.66|411.19|409.11|0
1646254500000|2022-03-02 20:55:00|412.96|410.88|403.66|401.58|412.96|410.88|402.12|400.04|0
1646254800000|2022-03-02 21:00:00|402.34|400.26|403.22|401.14|404.77|402.69|400.8|398.72|0
1646255100000|2022-03-02 21:05:00|402.78|400.7|401.45|399.37|403|400.92|400.79|398.71|0
1646255400000|2022-03-02 21:10:00|401.55|399.47|400.56|398.48|402.55|400.47|399.9|397.82|0
1646255700000|2022-03-02 21:15:00|400.48|397.88|401.91|399.31|402.35|399.75|400.48|397.88|0
1646256000000|2022-03-02 21:20:00|401.8|399.2|399.7|397.1|402.45|399.85|398.83|396.23|0
1646256300000|2022-03-02 21:25:00|399.48|396.88|398.82|396.22|400.36|397.76|398.38|395.78|0
1646256600000|2022-03-02 21:30:00|398.92|396.32|397.93|395.33|399.04|396.44|396.84|394.24|0
1646256900000|2022-03-02 21:35:00|397.82|395.22|396.83|394.23|398.37|395.77|395.95|393.35|0
1646257200000|2022-03-02 21:40:00|397.05|394.45|396.05|393.45|397.27|394.67|395.94|393.34|0
1646257500000|2022-03-02 21:45:00|395.94|393.34|393.74|391.14|396.16|393.56|393.74|391.14|0
1646257800000|2022-03-02 21:50:00|393.96|391.36|396.8|394.2|397.24|394.64|393.96|391.36|0
1646258100000|2022-03-02 21:55:00|396.58|393.98|396.68|394.08|397.46|394.86|396.36|393.76|0
1646258400000|2022-03-02 22:00:00|396.8|394.2|396.28|393.68|396.8|394.2|396.16|393.56|0
1646258700000|2022-03-02 22:05:00|396.18|393.58|395.99|393.39|396.18|393.58|395.99|393.39|0
1646259000000|2022-03-02 22:10:00|396.24|393.64|396.11|393.51|396.24|393.64|395.83|393.23|0
1646259300000|2022-03-02 22:15:00|396.1|393.5|396.45|393.85|396.55|393.95|396.1|393.5|0
1646259600000|2022-03-02 22:20:00|396.38|393.78|396.54|393.94|396.54|393.94|396.38|393.78|0
1646259900000|2022-03-02 22:25:00|396.63|394.03|396.82|394.22|396.98|394.38|396.44|393.84|0
1646260200000|2022-03-02 22:30:00|396.63|394.03|397.38|394.78|397.38|394.78|396.49|393.89|0
1646260500000|2022-03-02 22:35:00|397.55|394.95|397.54|394.94|397.7|395.1|397.22|394.62|0
1646260800000|2022-03-02 22:40:00|397.57|394.97|396.54|393.94|397.57|394.97|396.54|393.94|0
1646261100000|2022-03-02 22:45:00|396.5|393.9|395.23|392.63|396.5|393.9|393.6|391|0
1646261400000|2022-03-02 22:50:00|395.09|392.49|395.05|392.45|395.47|392.87|394.87|392.27|0
1646261700000|2022-03-02 22:55:00|395.03|392.43|395.91|393.31|396.01|393.41|395.03|392.43|0
1646262000000|2022-03-02 23:00:00|395.4|392.8|396.8|394.2|398.78|396.18|394.18|391.58|0
1646262300000|2022-03-02 23:05:00|396.69|394.09|398.22|395.62|399.11|396.51|396.69|394.09|0
1646262600000|2022-03-02 23:10:00|398|395.4|398.43|395.83|398.88|396.28|396.79|394.19|0
1646262900000|2022-03-02 23:15:00|398.65|396.05|398.31|395.71|398.87|396.27|397.77|395.17|0
1646263200000|2022-03-02 23:20:00|398.09|395.49|397.54|394.94|398.64|396.04|396.67|394.07|0
1646263500000|2022-03-02 23:25:00|397.32|394.72|396.98|394.38|397.65|395.05|396.32|393.72|0
1646263800000|2022-03-02 23:30:00|397.09|394.49|398.18|395.58|399.07|396.47|396.32|393.72|0
1646264100000|2022-03-02 23:35:00|398.29|395.69|396.09|393.49|398.29|395.69|396.09|393.49|0
1646264400000|2022-03-02 23:40:00|395.98|393.38|394.66|392.06|396.2|393.6|394.66|392.06|0
1646264700000|2022-03-02 23:45:00|394.88|392.28|396.95|394.35|397.29|394.69|394.88|392.28|0
1646265000000|2022-03-02 23:50:00|397.06|394.46|398.15|395.55|398.38|395.78|396.95|394.35|0
1646265300000|2022-03-02 23:55:00|398.37|395.77|397.81|395.21|398.48|395.88|397.59|394.99|0
1646265600000|2022-03-03 00:00:00|398.47|395.87|398.02|395.42|399.9|397.3|397.7|395.1|0
1646265900000|2022-03-03 00:05:00|398.24|395.64|397.91|395.31|399.02|396.42|396.59|393.99|0
1646266200000|2022-03-03 00:10:00|397.69|395.09|398.78|396.18|399.66|397.06|397.69|395.09|0
1646266500000|2022-03-03 00:15:00|398.45|395.85|397.12|394.52|399|396.4|396.36|393.76|0
1646266800000|2022-03-03 00:20:00|397.45|394.85|398.11|395.51|398.99|396.39|397.45|394.85|0
1646267100000|2022-03-03 00:25:00|397.89|395.29|397.66|395.06|398.21|395.61|396.78|394.18|0
1646267400000|2022-03-03 00:30:00|397.88|395.28|397.65|395.05|398.32|395.72|397|394.4|0
1646267700000|2022-03-03 00:35:00|397.87|395.27|397.86|395.26|398.75|396.15|397.54|394.94|0
1646268000000|2022-03-03 00:40:00|397.75|395.15|395.88|393.28|397.86|395.26|395.88|393.28|0
1646268300000|2022-03-03 00:45:00|395.66|393.06|397.29|394.69|397.41|394.81|395.66|393.06|0
1646268600000|2022-03-03 00:50:00|397.19|394.59|398.06|395.46|398.5|395.9|397.18|394.58|0
1646268900000|2022-03-03 00:55:00|397.94|395.34|398.16|395.56|398.5|395.9|397.83|395.23|0
1646269200000|2022-03-03 01:00:00|397.83|395.23|400.9|398.3|400.91|398.31|397.39|394.79|0
1646269500000|2022-03-03 01:05:00|401.12|398.52|398.04|395.44|401.56|398.96|398.04|395.44|0
1646269800000|2022-03-03 01:10:00|398.36|395.76|397.81|395.21|398.36|395.76|396.71|394.11|0
1646270100000|2022-03-03 01:15:00|398.03|395.43|399.34|396.74|400.22|397.62|397.81|395.21|0
1646270400000|2022-03-03 01:20:00|399.12|396.52|398.56|395.96|399.56|396.96|398.12|395.52|0
1646270700000|2022-03-03 01:25:00|398.45|395.85|397.67|395.07|399.87|397.27|397.57|394.97|0
1646271000000|2022-03-03 01:30:00|397.89|395.29|397|394.4|398.88|396.28|396.25|393.65|0
1646271300000|2022-03-03 01:35:00|396.9|394.3|394.48|391.88|399.09|396.49|394.48|391.88|0
1646271600000|2022-03-03 01:40:00|394.7|392.1|396.44|393.84|396.66|394.06|394.36|391.76|0
1646271900000|2022-03-03 01:45:00|396.33|393.73|396.44|393.84|397.98|395.38|396|393.4|0
1646272200000|2022-03-03 01:50:00|396.66|394.06|393.8|391.2|396.87|394.27|393.58|390.98|0
1646272500000|2022-03-03 01:55:00|393.9|391.3|393.57|390.97|394.45|391.85|393.57|390.97|0
1646272800000|2022-03-03 02:00:00|393.79|391.19|393.78|391.18|395.42|392.82|393.35|390.75|0
1646273100000|2022-03-03 02:05:00|393.67|391.07|394.53|391.93|394.87|392.27|393.56|390.96|0
1646273400000|2022-03-03 02:10:00|394.43|391.83|395.74|393.14|396.18|393.58|393.99|391.39|0
1646273700000|2022-03-03 02:15:00|395.84|393.24|396.61|394.01|397.15|394.55|395.3|392.7|0
1646274000000|2022-03-03 02:20:00|396.71|394.11|398.14|395.54|399.13|396.53|396.61|394.01|0
1646274300000|2022-03-03 02:25:00|398.02|395.42|399.67|397.07|399.78|397.18|397.92|395.32|0
1646274600000|2022-03-03 02:30:00|399.78|397.18|400.43|397.83|400.43|397.83|398.57|395.97|0
1646274900000|2022-03-03 02:35:00|400.55|397.95|400.42|397.82|401.43|398.83|400.1|397.5|0
1646275200000|2022-03-03 02:40:00|400.54|397.94|403.18|400.58|403.4|400.8|400.1|397.5|0
1646275500000|2022-03-03 02:45:00|403.4|400.8|403.17|400.57|404.28|401.68|403.06|400.46|0
1646275800000|2022-03-03 02:50:00|403.39|400.79|402.16|399.56|403.61|401.01|402.06|399.46|0
1646276100000|2022-03-03 02:55:00|402.28|399.68|403.82|401.22|405.37|402.77|402.28|399.68|0
1646276400000|2022-03-03 03:00:00|404.14|401.54|404.91|402.31|407.13|404.53|403.37|400.77|0
1646276700000|2022-03-03 03:05:00|404.58|401.98|404.02|401.42|404.91|402.31|403.91|401.31|0
1646277000000|2022-03-03 03:10:00|403.91|401.31|403.68|401.08|404.35|401.75|402.8|400.2|0
1646277300000|2022-03-03 03:15:00|403.57|400.97|402.9|400.3|403.79|401.19|402.9|400.3|0
1646277600000|2022-03-03 03:20:00|403.12|400.52|403.78|401.18|403.78|401.18|403.12|400.52|0
1646277900000|2022-03-03 03:25:00|403.88|401.28|402.89|400.29|404.22|401.62|402.89|400.29|0
1646278200000|2022-03-03 03:30:00|403.11|400.51|403.1|400.5|403.55|400.95|402|399.4|0
1646278500000|2022-03-03 03:35:00|402.88|400.28|403.09|400.49|403.54|400.94|402.65|400.05|0
1646278800000|2022-03-03 03:40:00|402.98|400.38|403.97|401.37|404.19|401.59|402.98|400.38|0
1646279100000|2022-03-03 03:45:00|403.75|401.15|405.29|402.69|405.73|403.13|403.74|401.14|0
1646279400000|2022-03-03 03:50:00|405.07|402.47|404.94|402.34|405.95|403.35|403.96|401.36|0
1646279700000|2022-03-03 03:55:00|405.06|402.46|405.05|402.45|405.72|403.12|404.84|402.24|0
1646280000000|2022-03-03 04:00:00|404.83|402.23|405.04|402.44|405.49|402.89|404.38|401.78|0
1646280300000|2022-03-03 04:05:00|404.93|402.33|404.48|401.88|405.26|402.66|403.49|400.89|0
1646280600000|2022-03-03 04:10:00|404.37|401.77|404.59|401.99|405.03|402.43|404.04|401.44|0
1646280900000|2022-03-03 04:15:00|404.47|401.87|404.14|401.54|404.8|402.2|403.92|401.32|0
1646281200000|2022-03-03 04:20:00|404.02|401.42|404.57|401.97|405.02|402.42|404.02|401.42|0
1646281500000|2022-03-03 04:25:00|404.68|402.08|406.11|403.51|406.11|403.51|404.57|401.97|0
1646281800000|2022-03-03 04:30:00|405.89|403.29|404.11|401.51|406|403.4|404.11|401.51|0
1646282100000|2022-03-03 04:35:00|403.78|401.18|404.99|402.39|405.32|402.72|403.67|401.07|0
1646282400000|2022-03-03 04:40:00|405.1|402.5|405.43|402.83|405.87|403.27|404.88|402.28|0
1646282700000|2022-03-03 04:45:00|405.65|403.05|404.53|401.93|405.65|403.05|404.09|401.49|0
1646283000000|2022-03-03 04:50:00|404.64|402.04|404.75|402.15|404.97|402.37|404.41|401.81|0
1646283300000|2022-03-03 04:55:00|404.53|401.93|403.86|401.26|405.07|402.47|403.63|401.03|0
1646283600000|2022-03-03 05:00:00|404.08|401.48|404.4|401.8|404.4|401.8|401.86|399.26|0
1646283900000|2022-03-03 05:05:00|404.62|402.02|407.6|405|407.6|405|404.29|401.69|0
1646284200000|2022-03-03 05:10:00|407.16|404.56|408.26|405.66|409.48|406.88|407.16|404.56|0
1646284500000|2022-03-03 05:15:00|408.04|405.44|406.92|404.32|408.48|405.88|406.48|403.88|0
1646284800000|2022-03-03 05:20:00|406.7|404.1|405.59|402.99|406.92|404.32|404.59|401.99|0
1646285100000|2022-03-03 05:25:00|405.37|402.77|404.92|402.32|405.59|402.99|404.47|401.87|0
1646285400000|2022-03-03 05:30:00|405.14|402.54|406.34|403.74|406.91|404.31|405.14|402.54|0
1646285700000|2022-03-03 05:35:00|406.46|403.86|409.11|406.51|409.22|406.62|406.01|403.41|0
1646286000000|2022-03-03 05:40:00|408.89|406.29|409.1|406.5|409.55|406.95|408.44|405.84|0
1646286300000|2022-03-03 05:45:00|408.88|406.28|408.21|405.61|409.99|407.39|408.21|405.61|0
1646286600000|2022-03-03 05:50:00|407.99|405.39|408.87|406.27|408.87|406.27|407.43|404.83|0
1646286900000|2022-03-03 05:55:00|408.75|406.15|408.08|405.48|409.53|406.93|407.53|404.93|0
1646287200000|2022-03-03 06:00:00|407.97|405.37|412.41|409.81|412.63|410.03|407.08|404.48|0
1646287500000|2022-03-03 06:05:00|412.63|410.03|409.51|406.91|412.63|410.03|409.07|406.47|0
1646287800000|2022-03-03 06:10:00|409.4|406.8|411.73|409.13|411.73|409.13|409.4|406.8|0
1646288100000|2022-03-03 06:15:00|411.61|409.01|411.16|408.56|412.5|409.9|410.17|407.57|0
1646288400000|2022-03-03 06:20:00|411.27|408.67|410.38|407.78|411.5|408.9|409.49|406.89|0
1646288700000|2022-03-03 06:25:00|410.6|408|407.48|404.88|410.82|408.22|407.48|404.88|0
1646289000000|2022-03-03 06:30:00|407.37|404.77|408.36|405.76|408.47|405.87|406.15|403.55|0
1646289300000|2022-03-03 06:35:00|408.14|405.54|408.58|405.98|408.8|406.2|407.8|405.2|0
1646289600000|2022-03-03 06:40:00|408.24|405.64|407.79|405.19|408.8|406.2|407.02|404.42|0
1646289900000|2022-03-03 06:45:00|407.68|405.08|407.45|404.85|408.13|405.53|406.79|404.19|0
1646290200000|2022-03-03 06:50:00|407.34|404.74|409|406.4|410.22|407.62|407.34|404.74|0
1646290500000|2022-03-03 06:55:00|409.22|406.62|411.77|409.17|412.55|409.95|408.44|405.84|0
1646290800000|2022-03-03 07:00:00|411.22|408.62|408.32|405.72|412.66|410.06|407.98|405.38|0
1646291100000|2022-03-03 07:05:00|408.2|405.6|406.42|403.82|408.54|405.94|405.54|402.94|0
1646291400000|2022-03-03 07:10:00|406.54|403.94|407.64|405.04|407.86|405.26|406.42|403.82|0
1646291700000|2022-03-03 07:15:00|407.75|405.15|408.86|406.26|409.31|406.71|406.21|403.61|0
1646292000000|2022-03-03 07:20:00|408.75|406.15|411.52|408.92|411.74|409.14|408.75|406.15|0
1646292300000|2022-03-03 07:25:00|411.63|409.03|406.96|404.36|411.84|409.24|406.96|404.36|0
1646292600000|2022-03-03 07:30:00|406.85|404.25|403.09|400.49|406.85|404.25|402.86|400.26|0
1646292900000|2022-03-03 07:35:00|402.86|400.26|402.19|399.59|403.31|400.71|401.98|399.38|0
1646293200000|2022-03-03 07:40:00|402.42|399.82|400.86|398.26|402.42|399.82|398.66|396.06|0
1646293500000|2022-03-03 07:45:00|400.64|398.04|400.86|398.26|401.3|398.7|398.54|395.94|0
1646293800000|2022-03-03 07:50:00|401.08|398.48|402.17|399.57|402.17|399.57|398.87|396.27|0
1646294100000|2022-03-03 07:55:00|401.95|399.35|402.16|399.56|402.17|399.57|399.52|396.92|0
1646294400000|2022-03-03 08:00:00|399.96|397.36|404.14|401.54|405.14|402.54|397.75|395.15|0
1646294700000|2022-03-03 08:05:00|404.11|402.03|406.42|404.34|408.09|406.01|403.55|401.47|0
1646295000000|2022-03-03 08:10:00|406.53|404.45|408.52|406.44|408.63|406.55|404.54|402.46|0
1646295300000|2022-03-03 08:15:00|408.3|406.22|409.95|407.87|411.73|409.65|407.96|405.88|0
1646295600000|2022-03-03 08:20:00|410.07|407.99|410.5|408.42|411.17|409.09|407.84|405.76|0
1646295900000|2022-03-03 08:25:00|410.72|408.64|406.39|404.31|410.72|408.64|406.28|404.2|0
1646296200000|2022-03-03 08:30:00|405.84|403.76|401.63|399.55|406.16|404.08|401.07|398.99|0
1646296500000|2022-03-03 08:35:00|401.73|399.65|396.56|394.48|401.73|399.65|393.56|391.48|0
1646296800000|2022-03-03 08:40:00|396.78|394.7|393.6|391.52|396.78|394.7|393.38|391.3|0
1646297100000|2022-03-03 08:45:00|393.71|391.63|394.25|392.17|394.91|392.83|393.38|391.3|0
1646297400000|2022-03-03 08:50:00|394.14|392.06|397.16|395.08|397.31|395.23|393.81|391.73|0
1646297700000|2022-03-03 08:55:00|397.38|395.3|399.35|397.27|399.35|397.27|394.63|392.55|0
1646298000000|2022-03-03 09:00:00|398.91|396.83|399.67|397.59|401|398.92|398.35|396.27|0
1646298300000|2022-03-03 09:05:00|399.56|397.48|395.71|393.63|400.88|398.8|395.71|393.63|0
1646298600000|2022-03-03 09:10:00|395.82|393.74|398.89|396.81|400.43|398.35|394.17|392.09|0
1646298900000|2022-03-03 09:15:00|399.87|397.79|400.2|398.12|404.94|402.86|397.23|395.15|0
1646299200000|2022-03-03 09:20:00|400.08|398|396.84|394.76|401.4|399.32|394.81|392.73|0
1646299500000|2022-03-03 09:25:00|396.4|394.32|396.29|394.21|400.24|398.16|396.29|394.21|0
1646299800000|2022-03-03 09:30:00|396.95|394.87|397.7|395.62|398.26|396.18|395.19|393.11|0
1646300100000|2022-03-03 09:35:00|398.03|395.95|397.69|395.61|398.58|396.5|395.4|393.32|0
1646300400000|2022-03-03 09:40:00|398.03|395.95|399.22|397.14|400.77|398.69|397.81|395.73|0
1646300700000|2022-03-03 09:45:00|399.44|397.36|401.64|399.56|402.64|400.56|399.22|397.14|0
1646301000000|2022-03-03 09:50:00|401.41|399.33|399.32|397.24|403.73|401.65|398.88|396.8|0
1646301300000|2022-03-03 09:55:00|399.43|397.35|399.86|397.78|402.4|400.32|397.34|395.26|0
1646301600000|2022-03-03 10:00:00|399.64|397.56|398.09|396.01|401.51|399.43|397.77|395.69|0
1646301900000|2022-03-03 10:05:00|397.99|395.91|396.99|394.91|400.84|398.76|396.77|394.69|0
1646302200000|2022-03-03 10:10:00|397.1|395.02|396.98|394.9|398.52|396.44|396.44|394.36|0
1646302500000|2022-03-03 10:15:00|397.09|395.01|393.58|391.5|398.19|396.11|393.36|391.28|0
1646302800000|2022-03-03 10:20:00|393.8|391.72|393.57|391.49|395.54|393.46|392.91|390.83|0
1646303100000|2022-03-03 10:25:00|393.35|391.27|394.32|392.24|395.54|393.46|393.13|391.05|0
1646303400000|2022-03-03 10:30:00|394.44|392.36|395.41|393.33|395.75|393.67|393.12|391.04|0
1646303700000|2022-03-03 10:35:00|395.3|393.22|395.95|393.87|395.96|393.88|394.64|392.56|0
1646304000000|2022-03-03 10:40:00|396.06|393.98|396.39|394.31|397.49|395.41|395.29|393.21|0
1646304300000|2022-03-03 10:45:00|396.49|394.41|398.35|396.27|398.46|396.38|395.17|393.09|0
1646304600000|2022-03-03 10:50:00|398.46|396.38|397.03|394.95|399.01|396.93|395.93|393.85|0
1646304900000|2022-03-03 10:55:00|397.35|395.27|397.24|395.16|397.79|395.71|395.37|393.29|0
1646305200000|2022-03-03 11:00:00|397.56|395.48|396.35|394.27|397.56|395.48|394.38|392.3|0
1646305500000|2022-03-03 11:05:00|396.57|394.49|396.67|394.59|397.45|395.37|393.5|391.42|0
1646305800000|2022-03-03 11:10:00|396.34|394.26|399.08|397|399.42|397.34|395.79|393.71|0
1646306100000|2022-03-03 11:15:00|399.19|397.11|398.09|396.01|400.95|398.87|397.65|395.57|0
1646306400000|2022-03-03 11:20:00|398.19|396.11|400.28|398.2|401.16|399.08|397.43|395.35|0
1646306700000|2022-03-03 11:25:00|400.5|398.42|401.92|399.84|402.25|400.17|399.84|397.76|0
1646307000000|2022-03-03 11:30:00|402.03|399.95|400.92|398.84|403.57|401.49|400.92|398.84|0
1646307300000|2022-03-03 11:35:00|400.7|398.62|396.74|394.66|400.7|398.62|396.3|394.22|0
1646307600000|2022-03-03 11:40:00|396.96|394.88|396.07|393.99|396.96|394.88|395.19|393.11|0
1646307900000|2022-03-03 11:45:00|396.17|394.09|392.99|390.91|396.17|394.09|391.13|389.05|0
1646308200000|2022-03-03 11:50:00|393.1|391.02|394.52|392.44|394.62|392.54|391.68|389.6|0
1646308500000|2022-03-03 11:55:00|394.4|392.32|394.07|391.99|395.17|393.09|393.74|391.66|0
1646308800000|2022-03-03 12:00:00|394.51|392.43|397.24|395.16|397.9|395.82|394.07|391.99|0
1646309100000|2022-03-03 12:05:00|397.13|395.05|399.55|397.47|399.55|397.47|396.7|394.62|0
1646309400000|2022-03-03 12:10:00|399.11|397.03|399.42|397.34|399.98|397.9|398.22|396.14|0
1646309700000|2022-03-03 12:15:00|398.79|396.71|400.93|398.85|401.26|399.18|397.4|395.32|0
1646310000000|2022-03-03 12:20:00|401.15|399.07|400.92|398.84|401.81|399.73|399.82|397.74|0
1646310300000|2022-03-03 12:25:00|401.03|398.95|402.02|399.94|404.34|402.26|400.92|398.84|0
1646310600000|2022-03-03 12:30:00|402.24|400.16|402.45|400.37|403.56|401.48|400.47|398.39|0
1646310900000|2022-03-03 12:35:00|402.23|400.15|402|399.92|403.78|401.7|401.78|399.7|0
1646311200000|2022-03-03 12:40:00|401.78|399.7|402|399.92|402.89|400.81|400.78|398.7|0
1646311500000|2022-03-03 12:45:00|401.11|399.03|400.22|398.14|401.33|399.25|398.9|396.82|0
1646311800000|2022-03-03 12:50:00|400.11|398.03|399.99|397.91|401.55|399.47|399.33|397.25|0
1646312100000|2022-03-03 12:55:00|400.43|398.35|399.54|397.46|402.42|400.34|398.22|396.14|0
1646312400000|2022-03-03 13:00:00|399.98|397.9|402.63|400.55|403.07|400.99|399.87|397.79|0
1646312700000|2022-03-03 13:05:00|402.74|400.66|408.39|406.31|408.83|406.75|401.97|399.89|0
1646313000000|2022-03-03 13:10:00|408.16|406.08|410.96|408.88|411.4|409.32|407.5|405.42|0
1646313300000|2022-03-03 13:15:00|410.73|408.65|409.83|407.75|410.96|408.88|408.73|406.65|0
1646313600000|2022-03-03 13:20:00|409.72|407.64|412.95|410.87|413.17|411.09|409.49|407.41|0
1646313900000|2022-03-03 13:25:00|413.17|411.09|410.82|408.74|414.95|412.87|410.82|408.74|0
1646314200000|2022-03-03 13:30:00|411.16|409.08|411.82|409.74|412.94|410.86|409.7|407.62|0
1646314500000|2022-03-03 13:35:00|411.37|409.29|412.48|410.4|413.93|411.85|410.81|408.73|0
1646314800000|2022-03-03 13:40:00|412.59|410.51|416.72|414.64|416.72|414.64|411.14|409.06|0
1646315100000|2022-03-03 13:45:00|416.49|414.41|414.47|412.39|416.49|414.41|413.58|411.5|0
1646315400000|2022-03-03 13:50:00|413.58|411.5|415.47|413.39|416.7|414.62|411.35|409.27|0
1646315700000|2022-03-03 13:55:00|415.14|413.06|426.12|424.04|426.23|424.15|415.14|413.06|0
1646316000000|2022-03-03 14:00:00|425.9|423.82|433.75|431.67|436.03|433.95|425.22|423.14|0
1646316300000|2022-03-03 14:05:00|432.84|430.76|429.36|427.28|432.99|430.91|428.54|426.46|0
1646316600000|2022-03-03 14:10:00|429.59|427.51|432.15|430.07|432.72|430.64|427.55|425.47|0
1646316900000|2022-03-03 14:15:00|432.61|430.53|429.32|427.24|432.61|430.53|428.87|426.79|0
1646317200000|2022-03-03 14:20:00|429.55|427.47|425.7|423.62|429.55|427.47|425.25|423.17|0
1646317500000|2022-03-03 14:25:00|425.47|423.39|423.88|421.8|427.38|425.3|423.88|421.8|0
1646317800000|2022-03-03 14:30:00|424.79|422.71|421.16|419.08|427.95|425.87|421.16|419.08|0
1646318100000|2022-03-03 14:35:00|421.84|419.76|421.16|419.08|421.84|419.76|415.55|413.47|0
1646318400000|2022-03-03 14:40:00|421.26|419.18|423.28|421.2|425.98|423.9|419.13|417.05|0
1646318700000|2022-03-03 14:45:00|422.95|420.87|415.76|413.68|430.84|428.76|414.19|412.11|0
1646319000000|2022-03-03 14:50:00|415.54|413.46|414.41|412.33|419.57|417.49|411.95|409.87|0
1646319300000|2022-03-03 14:55:00|414.63|412.55|418.43|416.35|421.13|419.05|412.4|410.32|0
1646319600000|2022-03-03 15:00:00|418.21|416.13|415.96|413.88|423.37|421.29|415.63|413.55|0
1646319900000|2022-03-03 15:05:00|415.29|413.21|412.6|410.52|415.74|413.66|409.48|407.4|0
1646320200000|2022-03-03 15:10:00|412.48|410.4|412.59|410.51|415.05|412.97|408.58|406.5|0
1646320500000|2022-03-03 15:15:00|412.81|410.73|406.56|404.48|412.81|410.73|403.68|401.6|0
1646320800000|2022-03-03 15:20:00|406.78|404.7|400.45|398.37|407.11|405.03|397.59|395.51|0
1646321100000|2022-03-03 15:25:00|399.79|397.71|401.55|399.47|402.88|400.8|396.27|394.19|0
1646321400000|2022-03-03 15:30:00|400.33|398.25|398.89|396.81|404.86|402.78|398.23|396.15|0
1646321700000|2022-03-03 15:35:00|398.56|396.48|389.66|387.58|400.88|398.8|389.44|387.36|0
1646322000000|2022-03-03 15:40:00|389.88|387.8|385.72|383.64|392.73|390.65|385.06|382.98|0
1646322300000|2022-03-03 15:45:00|385.28|383.2|387.27|385.19|388.77|386.69|383.97|381.89|0
1646322600000|2022-03-03 15:50:00|386.62|384.54|380.78|378.7|387.73|385.65|380.78|378.7|0
1646322900000|2022-03-03 15:55:00|381.65|379.57|376.21|374.13|382.09|380.01|376.21|374.13|0
1646323200000|2022-03-03 16:00:00|376.65|374.57|379.59|377.51|381.11|379.03|376.43|374.35|0
1646323500000|2022-03-03 16:05:00|380.02|377.94|379.24|377.16|381.2|379.12|373.82|371.74|0
1646323800000|2022-03-03 16:10:00|377.93|375.85|371.98|369.9|379.67|377.59|370.78|368.7|0
1646324100000|2022-03-03 16:15:00|371.55|369.47|376.8|374.72|376.8|374.72|368.11|366.03|0
1646324400000|2022-03-03 16:20:00|376.59|374.51|382.39|380.31|382.95|380.87|376.59|374.51|0
1646324700000|2022-03-03 16:25:00|382.61|380.53|383.61|381.53|386.41|384.33|381.19|379.11|0
1646325000000|2022-03-03 16:30:00|383.18|381.1|384.26|382.18|385.58|383.5|381.09|379.01|0
1646325300000|2022-03-03 16:35:00|384.92|382.84|381.73|379.65|385.14|383.06|377.05|374.97|0
1646325600000|2022-03-03 16:40:00|381.63|379.55|387.75|385.67|389.95|387.87|380.32|378.24|0
1646325900000|2022-03-03 16:45:00|387.97|385.89|384.46|382.38|388.63|386.55|383.14|381.06|0
1646326200000|2022-03-03 16:50:00|385.11|383.03|385.76|383.68|388.18|386.1|382.27|380.19|0
1646326500000|2022-03-03 16:55:00|385.87|383.79|387.73|385.65|392.13|390.05|378.33|376.25|0
1646326800000|2022-03-03 17:00:00|387.62|385.54|390.14|388.06|390.37|388.29|385.75|383.67|0
1646327100000|2022-03-03 17:05:00|390.36|388.28|392.66|390.58|392.66|390.58|387.06|384.98|0
1646327400000|2022-03-03 17:10:00|393.66|391.58|392.93|390.85|396.25|394.17|391.45|389.37|0
1646327700000|2022-03-03 17:15:00|393.59|391.51|393.14|391.06|396.02|393.94|390.94|388.86|0
1646328000000|2022-03-03 17:20:00|392.92|390.84|387.84|385.76|392.92|390.84|387.4|385.32|0
1646328300000|2022-03-03 17:25:00|387.62|385.54|381.17|379.09|388.72|386.64|379.86|377.78|0
1646328600000|2022-03-03 17:30:00|381.83|379.75|406.55|404.47|411.12|409.04|380.08|378|0
1646328900000|2022-03-03 17:35:00|407.33|405.25|399.64|397.56|413.06|410.98|397.64|395.56|0
1646329200000|2022-03-03 17:40:00|398.41|396.33|398.74|396.66|399.41|397.33|393.63|391.55|0
1646329500000|2022-03-03 17:45:00|399.41|397.33|398.96|396.88|402.18|400.1|393.29|391.21|0
1646329800000|2022-03-03 17:50:00|398.73|396.65|398.06|395.98|399.62|397.54|394.28|392.2|0
1646330100000|2022-03-03 17:55:00|396.5|394.42|400.28|398.2|402.95|400.87|396.06|393.98|0
1646330400000|2022-03-03 18:00:00|400.72|398.64|402.95|400.87|404.29|402.21|396.71|394.63|0
1646330700000|2022-03-03 18:05:00|402.5|400.42|400.71|398.63|406.97|404.89|398.7|396.62|0
1646331000000|2022-03-03 18:10:00|400.93|398.85|404.72|402.64|405.16|403.08|398.7|396.62|0
1646331300000|2022-03-03 18:15:00|404.15|402.07|408.87|406.79|410|407.92|404.15|402.07|0
1646331600000|2022-03-03 18:20:00|408.65|406.57|407.97|405.89|409.54|407.46|405.95|403.87|0
1646331900000|2022-03-03 18:25:00|408.07|405.99|409.3|407.22|410.2|408.12|405.83|403.75|0
1646332200000|2022-03-03 18:30:00|409.08|407|399.23|397.15|409.08|407|397|394.92|0
1646332500000|2022-03-03 18:35:00|399.67|397.59|400.34|398.26|403.24|401.16|399.67|397.59|0
1646332800000|2022-03-03 18:40:00|400.11|398.03|399.44|397.36|401.56|399.48|396.1|394.02|0
1646333100000|2022-03-03 18:45:00|399.66|397.58|401.44|399.36|402.44|400.36|396.31|394.23|0
1646333400000|2022-03-03 18:50:00|401.22|399.14|402.77|400.69|405.24|403.16|401.22|399.14|0
1646333700000|2022-03-03 18:55:00|403.1|401.02|400.56|398.48|404.79|402.71|399.89|397.81|0
1646334000000|2022-03-03 19:00:00|401|398.92|401|398.92|405.71|403.63|399.77|397.69|0
1646334300000|2022-03-03 19:05:00|400.55|398.47|399.65|397.57|403.24|401.16|398.98|396.9|0
1646334600000|2022-03-03 19:10:00|399.87|397.79|410.42|408.34|411.88|409.8|396.74|394.66|0
1646334900000|2022-03-03 19:15:00|409.75|407.67|408.61|406.53|411.65|409.57|407.94|405.86|0
1646335200000|2022-03-03 19:20:00|408.84|406.76|404.56|402.48|408.84|406.76|403.66|401.58|0
1646335500000|2022-03-03 19:25:00|404.44|402.36|407.71|405.63|407.93|405.85|404.33|402.25|0
1646335800000|2022-03-03 19:30:00|407.94|405.86|403.67|401.59|407.94|405.86|402.77|400.69|0
1646336100000|2022-03-03 19:35:00|404.34|402.26|400.31|398.23|405.01|402.93|400.31|398.23|0
1646336400000|2022-03-03 19:40:00|401.2|399.12|394.72|392.64|402.87|400.79|393.39|391.31|0
1646336700000|2022-03-03 19:45:00|394.95|392.87|388.61|386.53|395.39|393.31|388.39|386.31|0
1646337000000|2022-03-03 19:50:00|388.83|386.75|386.99|384.91|390.15|388.07|384.13|382.05|0
1646337300000|2022-03-03 19:55:00|387.33|385.25|387.76|385.68|388.86|386.78|384.91|382.83|0
1646337600000|2022-03-03 20:00:00|386.44|384.36|377.91|375.83|386.99|384.91|377.26|375.18|0
1646337900000|2022-03-03 20:05:00|378.13|376.05|376.92|374.84|382.71|380.63|374.42|372.34|0
1646338200000|2022-03-03 20:10:00|377.25|375.17|378.98|376.9|380.08|378|375.51|373.43|0
1646338500000|2022-03-03 20:15:00|378.76|376.68|383.56|381.48|385.97|383.89|378.11|376.03|0
1646338800000|2022-03-03 20:20:00|383.12|381.04|381.47|379.39|385.31|383.23|378.86|376.78|0
1646339100000|2022-03-03 20:25:00|381.8|379.72|388.94|386.86|388.94|386.86|381.58|379.5|0
1646339400000|2022-03-03 20:30:00|388.28|386.2|377.79|375.71|388.28|386.2|376.22|374.14|0
1646339700000|2022-03-03 20:35:00|377.36|375.28|380.43|378.35|380.43|378.35|373.26|371.18|0
1646340000000|2022-03-03 20:40:00|380|377.92|372.16|370.08|380|377.92|371.73|369.65|0
1646340300000|2022-03-03 20:45:00|371.51|369.43|373.24|371.16|374.32|372.24|368.05|365.97|0
1646340600000|2022-03-03 20:50:00|374.43|372.35|378.55|376.47|381.28|379.2|369.34|367.26|0
1646340900000|2022-03-03 20:55:00|378.11|376.03|382.7|380.62|383.14|381.06|375.28|373.2|0
1646341200000|2022-03-03 21:00:00|382.26|380.18|383.65|381.57|386.2|384.12|380.51|378.43|0
1646341500000|2022-03-03 21:05:00|384.09|382.01|385.18|383.1|385.4|383.32|382.77|380.69|0
1646341800000|2022-03-03 21:10:00|384.96|382.88|386.05|383.97|387.16|385.08|384.96|382.88|0
1646342100000|2022-03-03 21:15:00|385.43|382.83|386.31|383.71|386.53|383.93|384.55|381.95|0
1646342400000|2022-03-03 21:20:00|386.19|383.59|384.98|382.38|386.19|383.59|384.42|381.82|0
1646342700000|2022-03-03 21:25:00|385.2|382.6|385.85|383.25|385.85|383.25|383.88|381.28|0
1646343000000|2022-03-03 21:30:00|385.74|383.14|384.52|381.92|385.85|383.25|383.87|381.27|0
1646343300000|2022-03-03 21:35:00|384.74|382.14|382.54|379.94|385.62|383.02|382.42|379.82|0
1646343600000|2022-03-03 21:40:00|382.64|380.04|383.19|380.59|383.63|381.03|382.32|379.72|0
1646343900000|2022-03-03 21:45:00|383.41|380.81|384.72|382.12|384.72|382.12|382.31|379.71|0
1646344200000|2022-03-03 21:50:00|384.5|381.9|386.8|384.2|387.13|384.53|384.38|381.78|0
1646344500000|2022-03-03 21:55:00|386.69|384.09|387.01|384.41|387.34|384.74|386.35|383.75|0
1646344800000|2022-03-03 22:00:00|386.94|384.34|386.6|384|387|384.4|386.6|384|0
1646345100000|2022-03-03 22:05:00|386.58|383.98|386.79|384.19|386.93|384.33|386.58|383.98|0
1646345400000|2022-03-03 22:10:00|386.76|384.16|387.05|384.45|387.26|384.66|386.69|384.09|0
1646345700000|2022-03-03 22:15:00|387.13|384.53|387|384.4|387.13|384.53|387|384.4|0
1646346000000|2022-03-03 22:20:00|387.15|384.55|388.05|385.45|388.05|385.45|387.15|384.55|0
1646346300000|2022-03-03 22:25:00|388.21|385.61|388.01|385.41|388.21|385.61|387.53|384.93|0
1646346600000|2022-03-03 22:30:00|388.05|385.45|387.84|385.24|388.2|385.6|387.84|385.24|0
1646346900000|2022-03-03 22:35:00|387.8|385.2|387.33|384.73|387.84|385.24|387.33|384.73|0
1646347200000|2022-03-03 22:40:00|387.32|384.72|387.41|384.81|387.51|384.91|387.32|384.72|0
1646347500000|2022-03-03 22:45:00|387.45|384.85|387.38|384.78|387.51|384.91|387.35|384.75|0
1646347800000|2022-03-03 22:50:00|387.34|384.74|387.12|384.52|387.4|384.8|387.12|384.52|0
1646348100000|2022-03-03 22:55:00|387.11|384.51|387.75|385.15|387.75|385.15|387.02|384.42|0
1646348400000|2022-03-03 23:00:00|388.9|386.3|386.91|384.31|388.9|386.3|386.15|383.55|0
1646348700000|2022-03-03 23:05:00|387.02|384.42|386.68|384.08|387.35|384.75|385.03|382.43|0
1646349000000|2022-03-03 23:10:00|386.9|384.3|388.66|386.06|388.99|386.39|385.91|383.31|0
1646349300000|2022-03-03 23:15:00|388.55|385.95|389.09|386.49|389.87|387.27|388.33|385.73|0
1646349600000|2022-03-03 23:20:00|389.2|386.6|387.1|384.5|389.53|386.93|387.1|384.5|0
1646349900000|2022-03-03 23:25:00|387.21|384.61|388.19|385.59|388.53|385.93|386.55|383.95|0
1646350200000|2022-03-03 23:30:00|388.31|385.71|391.17|388.57|391.61|389.01|388.31|385.71|0
1646350500000|2022-03-03 23:35:00|391.39|388.79|392.49|389.89|392.93|390.33|391.39|388.79|0
1646350800000|2022-03-03 23:40:00|392.59|389.99|392.04|389.44|392.7|390.1|391.6|389|0
1646351100000|2022-03-03 23:45:00|392.26|389.66|391.81|389.21|393.14|390.54|391.37|388.77|0
1646351400000|2022-03-03 23:50:00|391.59|388.99|392.46|389.86|392.91|390.31|391.36|388.76|0
1646351700000|2022-03-03 23:55:00|392.35|389.75|392.46|389.86|394.01|391.41|392.24|389.64|0
1646352000000|2022-03-04 00:00:00|392.34|389.74|394|391.4|394.44|391.84|391.35|388.75|0
1646352300000|2022-03-04 00:05:00|393.33|390.73|379.55|376.95|393.33|390.73|379.55|376.95|0
1646352600000|2022-03-04 00:10:00|379.11|376.51|377.47|374.87|381.86|379.26|371.46|368.86|0
1646352900000|2022-03-04 00:15:00|377.13|374.53|369.93|367.33|377.35|374.75|369.71|367.11|0
1646353200000|2022-03-04 00:20:00|369.71|367.11|359.7|357.1|371.13|368.53|357.45|354.85|0
1646353500000|2022-03-04 00:25:00|359.81|357.21|358.61|356.01|364.76|362.16|358.4|355.8|0
1646353800000|2022-03-04 00:30:00|358.18|355.58|349.91|347.31|360.55|357.95|349.18|346.58|0
1646354100000|2022-03-04 00:35:00|350.22|347.62|335.61|332.21|355.77|353.17|334.88|331.48|0
1646354400000|2022-03-04 00:40:00|335.72|332.32|333.78|330.38|336.86|333.46|328.51|325.11|0
1646354700000|2022-03-04 00:45:00|332.75|329.35|343.6|340.2|343.6|340.2|330.16|326.76|0
1646355000000|2022-03-04 00:50:00|343.39|339.99|337.51|334.11|345.56|342.16|337.51|334.11|0
1646355300000|2022-03-04 00:55:00|337.3|333.9|333.72|330.32|338.54|335.14|324.87|321.47|0
1646355600000|2022-03-04 01:00:00|334.02|330.62|348.88|345.48|349.5|346.1|329.33|325.93|0
1646355900000|2022-03-04 01:05:00|350.53|347.13|335.19|331.79|351.66|348.26|332.58|329.18|0
1646356200000|2022-03-04 01:10:00|335.29|331.89|342.24|338.84|343.87|340.47|329.57|326.17|0
1646356500000|2022-03-04 01:15:00|341.63|338.23|345.28|341.88|346.7|343.3|337.79|334.39|0
1646356800000|2022-03-04 01:20:00|345.07|341.67|355.08|351.68|357.37|353.97|341.96|338.56|0
1646357100000|2022-03-04 01:25:00|354.46|351.06|349|345.6|354.98|351.58|344.85|341.45|0
1646357400000|2022-03-04 01:30:00|349.2|345.8|355.66|352.26|355.66|352.26|346.5|343.1|0
1646357700000|2022-03-04 01:35:00|356.49|353.09|355.86|352.46|362.58|359.18|353.78|350.38|0
1646358000000|2022-03-04 01:40:00|355.76|352.36|356.68|353.28|358.06|354.66|351.67|348.27|0
1646358300000|2022-03-04 01:45:00|356.89|353.49|362.04|358.64|363.09|359.69|353.75|350.35|0
1646358600000|2022-03-04 01:50:00|362.14|358.74|367.65|364.25|372.84|369.44|362.14|358.74|0
1646358900000|2022-03-04 01:55:00|368.08|364.68|365.25|361.85|369.99|366.59|364.82|361.42|0
1646359200000|2022-03-04 02:00:00|365.35|361.95|357.5|354.1|366.84|363.44|354.97|351.57|0
1646359500000|2022-03-04 02:05:00|357.82|354.42|359.72|356.32|362.05|358.65|356.87|353.47|0
1646359800000|2022-03-04 02:10:00|360.03|356.63|363.03|359.63|365.98|362.58|358.97|355.57|0
1646360100000|2022-03-04 02:15:00|362.93|359.53|357.61|354.21|364.85|361.45|357.5|354.1|0
1646360400000|2022-03-04 02:20:00|357.92|354.52|358.97|355.57|361.1|357.7|357.17|353.77|0
1646360700000|2022-03-04 02:25:00|359.08|355.68|355.68|352.28|359.5|356.1|354.72|351.32|0
1646361000000|2022-03-04 02:30:00|355.78|352.38|359.27|355.87|360.34|356.94|355.78|352.38|0
1646361300000|2022-03-04 02:35:00|359.49|356.09|365.87|362.47|367.47|364.07|358|354.6|0
1646361600000|2022-03-04 02:40:00|365.65|362.25|362.33|358.93|366.18|362.78|361.38|357.98|0
1646361900000|2022-03-04 02:45:00|362.66|359.26|359.03|355.63|362.66|359.26|357.86|354.46|0
1646362200000|2022-03-04 02:50:00|358.92|355.52|354.25|350.85|359.24|355.84|349.62|346.22|0
1646362500000|2022-03-04 02:55:00|353.73|350.33|355.27|351.87|357.7|354.3|352.33|348.93|0
1646362800000|2022-03-04 03:00:00|355.59|352.19|357.48|354.08|360.97|357.57|355.27|351.87|0
1646363100000|2022-03-04 03:05:00|357.16|353.76|356.54|353.94|357.71|355.11|353.47|350.07|0
1646363400000|2022-03-04 03:10:00|356.44|353.84|355.81|353.21|357.28|354.68|351.48|348.88|0
1646363700000|2022-03-04 03:15:00|355.27|352.67|350.84|348.24|356.65|354.05|350.53|347.93|0
1646364000000|2022-03-04 03:20:00|351.68|349.08|354.62|352.02|354.94|352.34|351.05|348.45|0
1646364300000|2022-03-04 03:25:00|354.52|351.92|354.72|352.12|356.21|353.61|350.19|347.59|0
1646364600000|2022-03-04 03:30:00|354.82|352.22|355.55|352.95|356.93|354.33|353.13|350.53|0
1646364900000|2022-03-04 03:35:00|355.66|353.06|355.65|353.05|358.19|355.59|353.23|350.63|0
1646365200000|2022-03-04 03:40:00|355.54|352.94|353.1|350.5|355.54|352.94|351.74|349.14|0
1646365500000|2022-03-04 03:45:00|352.47|349.87|347.63|345.03|353.74|351.14|347.42|344.82|0
1646365800000|2022-03-04 03:50:00|347.84|345.24|350.46|347.86|350.88|348.28|346.58|343.98|0
1646366100000|2022-03-04 03:55:00|350.35|347.75|349.71|347.11|351.72|349.12|348.66|346.06|0
1646366400000|2022-03-04 04:00:00|349.5|346.9|349.49|346.89|350.76|348.16|348.03|345.43|0
1646366700000|2022-03-04 04:05:00|349.6|347|352.83|350.23|354.1|351.5|347.81|345.21|0
1646367000000|2022-03-04 04:10:00|352.73|350.13|351.46|348.86|353.57|350.97|350.73|348.13|0
1646367300000|2022-03-04 04:15:00|351.77|349.17|353.97|351.37|354.29|351.69|351.04|348.44|0
1646367600000|2022-03-04 04:20:00|354.08|351.48|350.49|347.89|354.08|351.48|349.87|347.27|0
1646367900000|2022-03-04 04:25:00|350.7|348.1|350.9|348.3|353.33|350.73|349.76|347.16|0
1646368200000|2022-03-04 04:30:00|351.64|349.04|350.05|347.45|352.79|350.19|348.49|345.89|0
1646368500000|2022-03-04 04:35:00|349.95|347.35|353.4|350.8|353.51|350.91|349.42|346.82|0
1646368800000|2022-03-04 04:40:00|353.3|350.7|354.45|351.85|355.71|353.11|353.3|350.7|0
1646369100000|2022-03-04 04:45:00|354.13|351.53|352.44|349.84|354.24|351.64|350.66|348.06|0
1646369400000|2022-03-04 04:50:00|352.86|350.26|354.11|351.51|354.22|351.62|352.65|350.05|0
1646369700000|2022-03-04 04:55:00|353.69|351.09|356.21|353.61|357.16|354.56|353.69|351.09|0
1646370000000|2022-03-04 05:00:00|356.84|354.24|359.68|357.08|359.68|357.08|354.94|352.34|0
1646370300000|2022-03-04 05:05:00|359.79|357.19|359.78|357.18|360.32|357.72|358.2|355.6|0
1646370600000|2022-03-04 05:10:00|359.67|357.07|363.38|360.78|364.23|361.63|359.67|357.07|0
1646370900000|2022-03-04 05:15:00|363.69|361.09|362.95|360.35|363.8|361.2|361.25|358.65|0
1646371200000|2022-03-04 05:20:00|363.37|360.77|362.51|359.91|364.01|361.41|361.24|358.64|0
1646371500000|2022-03-04 05:25:00|362.61|360.01|361.33|358.73|362.82|360.22|360.91|358.31|0
1646371800000|2022-03-04 05:30:00|360.91|358.31|362.59|359.99|363.02|360.42|360.59|357.99|0
1646372100000|2022-03-04 05:35:00|362.28|359.68|361.54|358.94|363.04|360.44|361.12|358.52|0
1646372400000|2022-03-04 05:40:00|361.76|359.16|360.37|357.77|362.92|360.32|358.47|355.87|0
1646372700000|2022-03-04 05:45:00|360.26|357.66|359.72|357.12|361.53|358.93|358.24|355.64|0
1646373000000|2022-03-04 05:50:00|359.83|357.23|362.69|360.09|362.79|360.19|359.19|356.59|0
1646373300000|2022-03-04 05:55:00|362.58|359.98|365.76|363.16|366.52|363.92|362.26|359.66|0
1646373600000|2022-03-04 06:00:00|365.45|362.85|369.17|366.57|369.71|367.11|363.74|361.14|0
1646373900000|2022-03-04 06:05:00|369.5|366.9|372.08|369.48|375.5|372.9|369.5|366.9|0
1646374200000|2022-03-04 06:10:00|372.4|369.8|371.21|368.61|372.4|369.8|369.93|367.33|0
1646374500000|2022-03-04 06:15:00|371.1|368.5|370.88|368.28|373.57|370.97|370.13|367.53|0
1646374800000|2022-03-04 06:20:00|370.77|368.17|369.15|366.55|370.88|368.28|367.56|364.96|0
1646375100000|2022-03-04 06:25:00|369.27|366.67|372.04|369.44|372.15|369.55|369.27|366.67|0
1646375400000|2022-03-04 06:30:00|371.93|369.33|368.39|365.99|372.15|369.55|367.21|364.61|0
1646375700000|2022-03-04 06:35:00|368.61|366.21|368.38|365.98|370.32|367.92|367.96|365.56|0
1646376000000|2022-03-04 06:40:00|368.49|366.09|368.59|366.19|369.34|366.94|366.03|363.63|0
1646376300000|2022-03-04 06:45:00|368.37|365.97|366.44|364.04|368.37|365.97|365.16|362.76|0
1646376600000|2022-03-04 06:50:00|366.87|364.47|365.69|363.29|367.5|365.1|365.47|363.07|0
1646376900000|2022-03-04 06:55:00|365.57|363.17|368.03|365.63|368.99|366.59|365.36|362.96|0
1646377200000|2022-03-04 07:00:00|367.92|365.52|371.66|369.26|372.63|370.23|366.42|364.02|0
1646377500000|2022-03-04 07:05:00|372.2|369.8|375.63|373.23|378.77|376.37|371.77|369.37|0
1646377800000|2022-03-04 07:10:00|375.2|372.8|371|368.6|376.17|373.77|370.89|368.49|0
1646378100000|2022-03-04 07:15:00|370.57|368.17|365.8|363.4|372.28|369.88|364.78|362.38|0
1646378400000|2022-03-04 07:20:00|366.23|363.83|369.87|367.47|371.16|368.76|366.23|363.83|0
1646378700000|2022-03-04 07:25:00|369.02|366.62|373.52|371.12|375.92|373.52|368.59|366.19|0
1646379000000|2022-03-04 07:30:00|373.4|371|372.54|370.14|375.12|372.72|372|369.6|0
1646379300000|2022-03-04 07:35:00|372.53|370.13|369.29|366.89|375.2|372.8|369.29|366.89|0
1646379600000|2022-03-04 07:40:00|369.07|366.67|369.92|367.52|370.35|367.95|367.9|365.5|0
1646379900000|2022-03-04 07:45:00|370.35|367.95|369.7|367.3|373.25|370.85|369.27|366.87|0
1646380200000|2022-03-04 07:50:00|369.59|367.19|370.01|367.61|370.76|368.36|368.41|366.01|0
1646380500000|2022-03-04 07:55:00|370.23|367.83|373.16|370.76|373.97|371.57|369.69|367.29|0
1646380800000|2022-03-04 08:00:00|372.19|369.79|368.64|366.24|377.68|375.28|368.64|366.24|0
1646381100000|2022-03-04 08:05:00|367.97|366.05|379.05|377.13|379.05|377.13|367.65|365.73|0
1646381400000|2022-03-04 08:10:00|379.27|377.35|381.19|379.27|383.82|381.9|379.05|377.13|0
1646381700000|2022-03-04 08:15:00|381.41|379.49|376.85|374.93|381.41|379.49|375.12|373.2|0
1646382000000|2022-03-04 08:20:00|376.53|374.61|380.52|378.6|384.88|382.96|376.2|374.28|0
1646382300000|2022-03-04 08:25:00|380.2|378.28|376.34|374.42|381.72|379.8|375.69|373.77|0
1646382600000|2022-03-04 08:30:00|375.9|373.98|367.08|365.16|375.9|373.98|366.12|364.2|0
1646382900000|2022-03-04 08:35:00|366.97|365.05|363.86|361.94|368.69|366.77|363.01|361.09|0
1646383200000|2022-03-04 08:40:00|363.75|361.83|362.84|360.92|365.78|363.86|359.59|357.67|0
1646383500000|2022-03-04 08:45:00|362.73|360.81|363.78|361.86|366.46|364.54|361.14|359.22|0
1646383800000|2022-03-04 08:50:00|363.9|361.98|363.56|361.64|364.75|362.83|359.43|357.51|0
1646384100000|2022-03-04 08:55:00|363.25|361.33|360.26|358.34|364.2|362.28|359.42|357.5|0
1646384400000|2022-03-04 09:00:00|359.63|357.71|358.11|356.19|361.85|359.93|356.64|354.72|0
1646384700000|2022-03-04 09:05:00|358.53|356.61|355.25|353.33|360.32|358.4|354.94|353.02|0
1646385000000|2022-03-04 09:10:00|355.57|353.65|354.82|352.9|356.41|354.49|353.46|351.54|0
1646385300000|2022-03-04 09:15:00|355.14|353.22|356.89|354.97|357.52|355.6|353.03|351.11|0
1646385600000|2022-03-04 09:20:00|356.68|354.76|351.93|350.01|356.99|355.07|348.79|346.87|0
1646385900000|2022-03-04 09:25:00|352.25|350.33|358.34|356.42|358.56|356.64|349.94|348.02|0
1646386200000|2022-03-04 09:30:00|358.23|356.31|359.42|357.5|362.49|360.57|357.29|355.37|0
1646386500000|2022-03-04 09:35:00|360.05|358.13|351.8|349.88|360.05|358.13|351.8|349.88|0
1646386800000|2022-03-04 09:40:00|351.69|349.77|353.47|351.55|355.25|353.33|349.07|347.15|0
1646387100000|2022-03-04 09:45:00|353.36|351.44|355.98|354.06|359.46|357.54|353.36|351.44|0
1646387400000|2022-03-04 09:50:00|355.77|353.85|353.86|351.94|358.71|356.79|353.86|351.94|0
1646387700000|2022-03-04 09:55:00|354.7|352.78|355.32|353.4|355.85|353.93|350.71|348.79|0
1646388000000|2022-03-04 10:00:00|355.43|353.51|357.1|355.18|358.37|356.45|352.06|350.14|0
1646388300000|2022-03-04 10:05:00|357.21|355.29|355.3|353.38|358.57|356.65|355.1|353.18|0
1646388600000|2022-03-04 10:10:00|355.09|353.17|356.77|354.85|358.56|356.64|353.62|351.7|0
1646388900000|2022-03-04 10:15:00|356.87|354.95|358.34|356.42|359.51|357.59|355.71|353.79|0
1646389200000|2022-03-04 10:20:00|358.02|356.1|362.6|360.68|363.35|361.43|356.76|354.84|0
1646389500000|2022-03-04 10:25:00|362.39|360.47|367.28|365.36|367.28|365.36|361.23|359.31|0
1646389800000|2022-03-04 10:30:00|367.18|365.26|362.37|360.45|367.39|365.47|361.85|359.93|0
1646390100000|2022-03-04 10:35:00|362.27|360.35|360.97|359.05|362.68|360.76|360.76|358.84|0
1646390400000|2022-03-04 10:40:00|361.19|359.27|358.84|356.92|361.82|359.9|358.63|356.71|0
1646390700000|2022-03-04 10:45:00|359.16|357.24|358.4|356.48|359.25|357.33|356.39|354.47|0
1646391000000|2022-03-04 10:50:00|358.5|356.58|353.75|351.83|359.25|357.33|353.75|351.83|0
1646391300000|2022-03-04 10:55:00|353.33|351.41|353.62|351.7|357.52|355.6|352.27|350.35|0
1646391600000|2022-03-04 11:00:00|353.73|351.81|355.29|353.37|355.72|353.8|350.99|349.07|0
1646391900000|2022-03-04 11:05:00|355.08|353.16|357.5|355.58|358.02|356.1|353.29|351.37|0
1646392200000|2022-03-04 11:10:00|356.97|355.05|352.02|350.1|357.6|355.68|351.81|349.89|0
1646392500000|2022-03-04 11:15:00|352.12|350.2|349.59|347.67|353.48|351.56|349.59|347.67|0
1646392800000|2022-03-04 11:20:00|349.49|347.57|355.04|353.12|355.46|353.54|348.44|346.52|0
1646393100000|2022-03-04 11:25:00|354.94|353.02|356.19|354.27|356.29|354.37|354.09|352.17|0
1646393400000|2022-03-04 11:30:00|356.4|354.48|357.55|355.63|357.87|355.95|354.08|352.16|0
1646393700000|2022-03-04 11:35:00|357.45|355.53|353.01|351.09|357.87|355.95|353.01|351.09|0
1646394000000|2022-03-04 11:40:00|353.11|351.19|355|353.08|356.37|354.45|351.85|349.93|0
1646394300000|2022-03-04 11:45:00|354.9|352.98|355.52|353.6|356.79|354.87|353.21|351.29|0
1646394600000|2022-03-04 11:50:00|355.41|353.49|358.14|356.22|358.78|356.86|353.51|351.59|0
1646394900000|2022-03-04 11:55:00|358.46|356.54|354.76|352.84|358.46|356.54|352.97|351.05|0
1646395200000|2022-03-04 12:00:00|354.87|352.95|356.33|354.41|356.76|354.84|352.76|350.84|0
1646395500000|2022-03-04 12:05:00|355.91|353.99|349.59|347.67|356.33|354.41|349.59|347.67|0
1646395800000|2022-03-04 12:10:00|349.49|347.57|346.45|344.53|350.85|348.93|346.03|344.11|0
1646396100000|2022-03-04 12:15:00|346.24|344.32|351.84|349.92|352.26|350.34|346.13|344.21|0
1646396400000|2022-03-04 12:20:00|351.52|349.6|349.11|347.19|352.26|350.34|348.27|346.35|0
1646396700000|2022-03-04 12:25:00|348.69|346.77|344.3|342.38|349.21|347.29|343.68|341.76|0
1646397000000|2022-03-04 12:30:00|344.51|342.59|344.81|342.89|346.48|344.56|343.67|341.75|0
1646397300000|2022-03-04 12:35:00|344.29|342.37|350.54|348.62|350.97|349.05|344.08|342.16|0
1646397600000|2022-03-04 12:40:00|350.64|348.72|352.21|350.29|352.21|350.29|349.38|347.46|0
1646397900000|2022-03-04 12:45:00|353.36|351.44|355.03|353.11|358.31|356.39|353.36|351.44|0
1646398200000|2022-03-04 12:50:00|354.93|353.01|352.71|350.79|355.56|353.64|350.2|348.28|0
1646398500000|2022-03-04 12:55:00|352.61|350.69|355.34|353.42|355.98|354.06|351.76|349.84|0
1646398800000|2022-03-04 13:00:00|355.23|353.31|354.71|352.79|357.45|355.53|352.91|350.99|0
1646399100000|2022-03-04 13:05:00|354.39|352.47|354.38|352.46|358.09|356.17|353.86|351.94|0
1646399400000|2022-03-04 13:10:00|354.17|352.25|353.64|351.72|355.01|353.09|352.17|350.25|0
1646399700000|2022-03-04 13:15:00|353.43|351.51|350.57|348.65|354.69|352.77|350.15|348.23|0
1646400000000|2022-03-04 13:20:00|350.78|348.86|351.73|349.81|354.58|352.66|350.78|348.86|0
1646400300000|2022-03-04 13:25:00|351.52|349.6|354.05|352.13|356.59|354.67|351.1|349.18|0
1646400600000|2022-03-04 13:30:00|353.83|351.91|361.69|359.77|370.11|368.19|353.83|351.91|0
1646400900000|2022-03-04 13:35:00|361.47|359.55|356.67|354.75|362.43|360.51|355.5|353.58|0
1646401200000|2022-03-04 13:40:00|356.78|354.86|352.95|351.03|359.76|357.84|352.95|351.03|0
1646401500000|2022-03-04 13:45:00|353.16|351.24|347.44|345.52|356.55|354.63|347.44|345.52|0
1646401800000|2022-03-04 13:50:00|347.23|345.31|345.75|343.83|350.4|348.48|344.91|342.99|0
1646402100000|2022-03-04 13:55:00|346.17|344.25|350.89|348.97|350.89|348.97|345.1|343.18|0
1646402400000|2022-03-04 14:00:00|350.26|348.34|349.2|347.28|352.78|350.86|348.99|347.07|0
1646402700000|2022-03-04 14:05:00|349.3|347.38|346.26|344.34|349.83|347.91|345.21|343.29|0
1646403000000|2022-03-04 14:10:00|345.94|344.02|347.3|345.38|349.82|347.9|344.37|342.45|0
1646403300000|2022-03-04 14:15:00|347.51|345.59|349.49|347.57|350.86|348.94|346.45|344.53|0
1646403600000|2022-03-04 14:20:00|349.17|347.25|352.21|350.29|355.49|353.57|348.86|346.94|0
1646403900000|2022-03-04 14:25:00|352.32|350.4|350.94|349.02|353.37|351.45|350.64|348.72|0
1646404200000|2022-03-04 14:30:00|350.84|348.92|347.31|345.39|357.17|355.25|345.84|343.92|0
1646404500000|2022-03-04 14:35:00|347.74|345.82|348.75|346.83|353.88|351.96|346.68|344.76|0
1646404800000|2022-03-04 14:40:00|348.33|346.41|343.06|341.14|348.33|346.41|340.76|338.84|0
1646405100000|2022-03-04 14:45:00|342.64|340.72|331.16|329.24|344.95|343.03|331.16|329.24|0
1646405400000|2022-03-04 14:50:00|331.99|330.07|336.4|334.48|341|339.08|330.53|328.61|0
1646405700000|2022-03-04 14:55:00|336.71|334.79|348.99|347.07|352.16|350.24|334.1|332.18|0
1646406000000|2022-03-04 15:00:00|349.2|347.28|347.29|345.37|354.92|353|344.34|342.42|0
1646406300000|2022-03-04 15:05:00|346.87|344.95|334.69|332.77|347.18|345.26|333.86|331.94|0
1646406600000|2022-03-04 15:10:00|334.49|332.57|327.84|325.92|336.16|334.24|326.37|324.45|0
1646406900000|2022-03-04 15:15:00|327.42|325.5|326.17|324.25|330.73|328.81|324.11|322.19|0
1646407200000|2022-03-04 15:20:00|327.21|325.29|329.33|327.41|333.3|331.38|326.59|324.67|0
1646407500000|2022-03-04 15:25:00|329.43|327.51|331.61|329.69|334.95|333.03|326.85|324.93|0
1646407800000|2022-03-04 15:30:00|332.24|330.32|327.66|325.74|333.07|331.15|324.98|323.06|0
1646408100000|2022-03-04 15:35:00|327.76|325.84|333.57|331.65|338.9|336.98|327.66|325.74|0
1646408400000|2022-03-04 15:40:00|333.88|331.96|325.98|324.06|333.88|331.96|325.98|324.06|0
1646408700000|2022-03-04 15:45:00|326.08|324.16|324.11|322.19|329.5|327.58|322.47|320.55|0
1646409000000|2022-03-04 15:50:00|324.73|322.81|326.25|324.33|327.81|325.89|323.18|321.26|0
1646409300000|2022-03-04 15:55:00|326.36|324.44|321.39|319.47|326.36|324.44|320.57|318.65|0
1646409600000|2022-03-04 16:00:00|321.8|319.88|319.94|318.02|324.9|322.98|319.53|317.61|0
1646409900000|2022-03-04 16:05:00|320.86|318.94|320.64|318.72|322.61|320.69|318.5|316.58|0
1646410200000|2022-03-04 16:10:00|320.55|318.63|319.3|317.38|320.75|318.83|316.64|314.72|0
1646410500000|2022-03-04 16:15:00|319.92|318|325.07|323.15|327.97|326.05|318.17|316.25|0
1646410800000|2022-03-04 16:20:00|324.86|322.94|326.09|324.17|326.3|324.38|320.31|318.39|0
1646411100000|2022-03-04 16:25:00|325.47|323.55|326.91|324.99|328.88|326.96|321.95|320.03|0
1646411400000|2022-03-04 16:30:00|325.87|323.95|323.17|321.25|327.32|325.4|319.88|317.96|0
1646411700000|2022-03-04 16:35:00|323.38|321.46|331.04|329.12|331.25|329.33|317.41|315.49|0
1646412000000|2022-03-04 16:40:00|330.63|328.71|329.99|328.07|332.92|331|327.29|325.37|0
1646412300000|2022-03-04 16:45:00|330.41|328.49|332.9|330.98|333.74|331.82|329.15|327.23|0
1646412600000|2022-03-04 16:50:00|333.11|331.19|328.72|326.8|333.11|331.19|327.68|325.76|0
1646412900000|2022-03-04 16:55:00|328.51|326.59|326.62|324.7|329.86|327.94|324.96|323.04|0
1646413200000|2022-03-04 17:00:00|326.41|324.49|326.4|324.48|327.66|325.74|322.46|320.54|0
1646413500000|2022-03-04 17:05:00|325.57|323.65|330.15|328.23|331.62|329.7|322.86|320.94|0
1646413800000|2022-03-04 17:10:00|329.94|328.02|341.71|339.79|343.2|341.28|329.94|328.02|0
1646414100000|2022-03-04 17:15:00|341.92|340|343.18|341.26|348.71|346.79|341.71|339.79|0
1646414400000|2022-03-04 17:20:00|343.71|341.79|339.58|337.66|344.46|342.54|338.11|336.19|0
1646414700000|2022-03-04 17:25:00|338.94|337.02|345.29|343.37|346.35|344.43|336.62|334.7|0
1646415000000|2022-03-04 17:30:00|344.44|342.52|343.16|341.24|347.62|345.7|342.31|340.39|0
1646415300000|2022-03-04 17:35:00|343.37|341.45|343.31|341.39|346.76|344.84|342.03|340.11|0
1646415600000|2022-03-04 17:40:00|344.37|342.45|337.78|335.86|345.44|343.52|336.72|334.8|0
1646415900000|2022-03-04 17:45:00|337.35|335.43|341.59|339.67|342.44|340.52|336.5|334.58|0
1646416200000|2022-03-04 17:50:00|342.44|340.52|344.56|342.64|347.55|345.63|339.56|337.64|0
1646416500000|2022-03-04 17:55:00|344.34|342.42|348.18|346.26|351.82|349.9|344.34|342.42|0
1646416800000|2022-03-04 18:00:00|348.6|346.68|357.41|355.49|357.63|355.71|348.6|346.68|0
1646417100000|2022-03-04 18:05:00|358.05|356.13|359.66|357.74|360.74|358.82|355.89|353.97|0
1646417400000|2022-03-04 18:10:00|359.99|358.07|354.1|352.18|360.42|358.5|354.1|352.18|0
1646417700000|2022-03-04 18:15:00|354.32|352.4|348.82|346.9|356.48|354.56|346.25|344.33|0
1646418000000|2022-03-04 18:20:00|348.72|346.8|346.99|345.07|352.8|350.88|346.78|344.86|0
1646418300000|2022-03-04 18:25:00|347.31|345.39|346.77|344.85|349.78|347.86|346.56|344.64|0
1646418600000|2022-03-04 18:30:00|346.98|345.06|349.12|347.2|351.27|349.35|346.98|345.06|0
1646418900000|2022-03-04 18:35:00|349.33|347.41|355.35|353.43|355.57|353.65|348.69|346.77|0
1646419200000|2022-03-04 18:40:00|355.14|353.22|341.93|340.01|355.14|353.22|341.19|339.27|0
1646419500000|2022-03-04 18:45:00|341.83|339.91|341.39|339.47|341.83|339.91|339.27|337.35|0
1646419800000|2022-03-04 18:50:00|341.61|339.69|343.73|341.81|344.38|342.46|341.6|339.68|0
1646420100000|2022-03-04 18:55:00|343.94|342.02|335.1|333.18|345.23|343.31|333.94|332.02|0
1646420400000|2022-03-04 19:00:00|335.21|333.29|333.72|331.8|337.97|336.05|329.29|327.37|0
1646420700000|2022-03-04 19:05:00|334.57|332.65|334.77|332.85|336.25|334.33|332.45|330.53|0
1646421000000|2022-03-04 19:10:00|335.19|333.27|330.96|329.04|335.19|333.27|330.43|328.51|0
1646421300000|2022-03-04 19:15:00|331.17|329.25|332.74|330.82|333.48|331.56|328.64|326.72|0
1646421600000|2022-03-04 19:20:00|332.64|330.72|343.71|341.79|344.56|342.64|332.21|330.29|0
1646421900000|2022-03-04 19:25:00|343.49|341.57|342.21|340.29|347.12|345.2|338.81|336.89|0
1646422200000|2022-03-04 19:30:00|341.88|339.96|343.69|341.77|345.4|343.48|339.44|337.52|0
1646422500000|2022-03-04 19:35:00|343.79|341.87|341.97|340.05|344.97|343.05|339|337.08|0
1646422800000|2022-03-04 19:40:00|342.4|340.48|334.54|332.62|342.4|340.48|333.91|331.99|0
1646423100000|2022-03-04 19:45:00|334.75|332.83|332|330.08|335.81|333.89|331.58|329.66|0
1646423400000|2022-03-04 19:50:00|332.42|330.5|333.15|331.23|337.59|335.67|330.94|329.02|0
1646423700000|2022-03-04 19:55:00|333.47|331.55|325.78|323.86|335.15|333.23|325.26|323.34|0
1646424000000|2022-03-04 20:00:00|325.68|323.76|333.66|331.74|335.98|334.06|325.57|323.65|0
1646424300000|2022-03-04 20:05:00|333.87|331.95|333.44|331.52|338.52|336.6|332.28|330.36|0
1646424600000|2022-03-04 20:10:00|333.86|331.94|330.27|328.35|337.87|335.95|329.43|327.51|0
1646424900000|2022-03-04 20:15:00|329.95|328.03|331.73|329.81|336.59|334.67|329.63|327.71|0
1646425200000|2022-03-04 20:20:00|330.89|328.97|333.41|331.49|334.89|332.97|328.99|327.07|0
1646425500000|2022-03-04 20:25:00|333.62|331.7|337.84|335.92|343.16|341.24|333.41|331.49|0
1646425800000|2022-03-04 20:30:00|336.57|334.65|336.35|334.43|340.39|338.47|333.39|331.47|0
1646426100000|2022-03-04 20:35:00|337.19|335.27|332.11|330.19|339.1|337.18|328.75|326.83|0
1646426400000|2022-03-04 20:40:00|333.17|331.25|335.69|333.77|338.24|336.32|331.37|329.45|0
1646426700000|2022-03-04 20:45:00|335.9|333.98|332.83|330.91|341.63|339.71|331.67|329.75|0
1646427000000|2022-03-04 20:50:00|332.94|331.02|348.32|346.4|348.32|346.4|332.72|330.8|0
1646427300000|2022-03-04 20:55:00|348.64|346.72|352.18|350.26|353.26|351.34|347.24|345.32|0
1646427600000|2022-03-04 21:00:00|350.46|348.54|348.51|346.59|350.46|348.54|346.16|344.24|0
1646427900000|2022-03-04 21:05:00|348.73|346.81|348.39|346.47|349.26|347.34|344.11|342.19|0
1646428200000|2022-03-04 21:10:00|348.51|346.59|345.49|343.57|348.82|346.9|345.06|343.14|0
1646640300000|2022-03-07 08:05:00|296.05|293.97|299.09|297.01|303.71|301.63|296.05|293.97|0
1646640600000|2022-03-07 08:10:00|299.3|297.22|295|292.92|301.24|299.16|292.37|290.29|0
1646640900000|2022-03-07 08:15:00|294.91|292.83|288.31|286.23|298.37|296.29|285.1|283.02|0
1646641200000|2022-03-07 08:20:00|288.51|286.43|281.18|279.1|288.71|286.63|281.18|279.1|0
1646641500000|2022-03-07 08:25:00|280.48|278.4|282.86|280.78|285.28|283.2|280.47|278.39|0
1646641800000|2022-03-07 08:30:00|282.57|280.49|282.75|280.67|282.75|280.67|277.08|275|0
1646642100000|2022-03-07 08:35:00|282.85|280.77|288.77|286.69|292.71|290.63|281.36|279.28|0
1646642400000|2022-03-07 08:40:00|288.26|286.18|284.22|282.14|289.67|287.59|283.11|281.03|0
1646642700000|2022-03-07 08:45:00|284.11|282.03|286.01|283.93|290.26|288.18|283.42|281.34|0
1646643000000|2022-03-07 08:50:00|285.71|283.63|289.83|287.75|291.56|289.48|285.1|283.02|0
1646643300000|2022-03-07 08:55:00|289.63|287.55|293.67|291.59|297.03|294.95|289.63|287.55|0
1646643600000|2022-03-07 09:00:00|293.97|291.89|293.26|291.18|297.54|295.46|292.54|290.46|0
1646643900000|2022-03-07 09:05:00|293.97|291.89|301.97|299.89|304.49|302.41|293.67|291.59|0
1646644200000|2022-03-07 09:10:00|302.17|300.09|301.16|299.08|303.11|301.03|300.13|298.05|0
1646644500000|2022-03-07 09:15:00|301.36|299.28|298.23|296.15|301.36|299.28|295.5|293.42|0
1646644800000|2022-03-07 09:20:00|298.44|296.36|297.81|295.73|302.54|300.46|297.6|295.52|0
1646645100000|2022-03-07 09:25:00|297.91|295.83|298.62|296.54|301.91|299.83|296.88|294.8|0
1646645400000|2022-03-07 09:30:00|298.41|296.33|293.28|291.2|299.34|297.26|292.47|290.39|0
1646645700000|2022-03-07 09:35:00|293.49|291.41|291.03|288.95|294.3|292.22|291.03|288.95|0
1646646000000|2022-03-07 09:40:00|290.73|288.65|293.25|291.17|296.22|294.14|289.71|287.63|0
1646646300000|2022-03-07 09:45:00|292.75|290.67|288.57|286.49|292.75|290.67|287.46|285.38|0
1646646600000|2022-03-07 09:50:00|288.77|286.69|292.11|290.03|292.42|290.34|286.65|284.57|0
1646646900000|2022-03-07 09:55:00|291.91|289.83|294.85|292.77|297.21|295.13|290.69|288.61|0
1646647200000|2022-03-07 10:00:00|294.75|292.67|294.83|292.75|297.4|295.32|293.21|291.13|0
1646647500000|2022-03-07 10:05:00|295.14|293.06|295.23|293.15|297.69|295.61|292.59|290.51|0
1646647800000|2022-03-07 10:10:00|295.43|293.35|299.52|297.44|300.14|298.06|294.11|292.03|0
1646648100000|2022-03-07 10:15:00|299.72|297.64|298.27|296.19|300.34|298.26|296.54|294.46|0
1646648400000|2022-03-07 10:20:00|297.97|295.89|297.75|295.67|299.7|297.62|297.15|295.07|0
1646648700000|2022-03-07 10:25:00|297.96|295.88|293.04|290.96|299.29|297.21|292.94|290.86|0
1646649000000|2022-03-07 10:30:00|292.93|290.85|293.74|291.66|293.94|291.86|290.59|288.51|0
1646649300000|2022-03-07 10:35:00|293.53|291.45|291.08|289|295.06|292.98|290.89|288.81|0
1646649600000|2022-03-07 10:40:00|291.28|289.2|292.59|290.51|294.23|292.15|290.97|288.89|0
1646649900000|2022-03-07 10:45:00|292.9|290.82|296.26|294.18|296.87|294.79|292.49|290.41|0
1646650200000|2022-03-07 10:50:00|296.05|293.97|297.68|295.6|299.01|296.93|296.05|293.97|0
1646650500000|2022-03-07 10:55:00|297.57|295.49|289.4|287.32|300.03|297.95|289.3|287.22|0
1646650800000|2022-03-07 11:00:00|289.2|287.12|286.46|284.38|290.72|288.64|285.65|283.57|0
1646651100000|2022-03-07 11:05:00|286.66|284.58|288.06|285.98|288.97|286.89|284.44|282.36|0
1646651400000|2022-03-07 11:10:00|288.67|286.59|290.58|288.5|291.7|289.62|288.47|286.39|0
1646651700000|2022-03-07 11:15:00|290.37|288.29|289.75|287.67|290.68|288.6|281.59|279.51|0
1646652000000|2022-03-07 11:20:00|289.66|287.58|294.21|292.13|295.64|293.56|288.74|286.66|0
1646652300000|2022-03-07 11:25:00|294.52|292.44|293.29|291.21|296.97|294.89|293.29|291.21|0
1646652600000|2022-03-07 11:30:00|292.88|290.8|295|292.92|296.14|294.06|292.88|290.8|0
1646652900000|2022-03-07 11:35:00|295.11|293.03|293.06|290.98|295.93|293.85|291.64|289.56|0
1646653200000|2022-03-07 11:40:00|293.16|291.08|297.33|295.25|298.26|296.18|292.45|290.37|0
1646653500000|2022-03-07 11:45:00|297.23|295.15|297.94|295.86|299.59|297.51|296.4|294.32|0
1646653800000|2022-03-07 11:50:00|297.83|295.75|302.13|300.05|303.37|301.29|297.12|295.04|0
1646654100000|2022-03-07 11:55:00|302.34|300.26|304.19|302.11|306.57|304.49|302.03|299.95|0
1646654400000|2022-03-07 12:00:00|304.3|302.22|312.91|310.83|313.33|311.25|304.11|302.03|0
1646654700000|2022-03-07 12:05:00|313.01|310.93|311.1|309.02|315.44|313.36|307.96|305.88|0
1646655000000|2022-03-07 12:10:00|311.64|309.56|315|312.92|317.76|315.68|311.64|309.56|0
1646655300000|2022-03-07 12:15:00|315.21|313.13|322.42|320.34|322.42|320.34|313.52|311.44|0
1646655600000|2022-03-07 12:20:00|322.31|320.23|324.97|322.89|325.61|323.53|320.28|318.2|0
1646655900000|2022-03-07 12:25:00|325.5|323.42|327.09|325.01|329.02|326.94|320.7|318.62|0
1646656200000|2022-03-07 12:30:00|328.05|325.97|327.08|325|331.38|329.3|324.73|322.65|0
1646656500000|2022-03-07 12:35:00|327.83|325.75|329.57|327.49|329.68|327.6|325.16|323.08|0
1646656800000|2022-03-07 12:40:00|328.5|326.42|324.2|322.12|328.5|326.42|322.28|320.2|0
1646657100000|2022-03-07 12:45:00|323.77|321.69|319.17|317.09|325.27|323.19|318.85|316.77|0
1646657400000|2022-03-07 12:50:00|319.38|317.3|324.39|322.31|325.03|322.95|318.85|316.77|0
1646657700000|2022-03-07 12:55:00|324.82|322.74|315.85|313.77|325.67|323.59|315.85|313.77|0
1646658000000|2022-03-07 13:00:00|316.06|313.98|314.57|312.49|317.76|315.68|312.88|310.8|0
1646658300000|2022-03-07 13:05:00|314.78|312.7|319.23|317.15|319.23|317.15|313.08|311|0
1646658600000|2022-03-07 13:10:00|319.02|316.94|320.29|318.21|322.64|320.56|318.59|316.51|0
1646658900000|2022-03-07 13:15:00|320.5|318.42|325.84|323.76|326.05|323.97|319.54|317.46|0
1646659200000|2022-03-07 13:20:00|326.05|323.97|326.04|323.96|328.19|326.11|322.83|320.75|0
1646659500000|2022-03-07 13:25:00|325.61|323.53|324.31|322.23|327.21|325.13|323.67|321.59|0
1646659800000|2022-03-07 13:30:00|324.74|322.66|330.75|328.67|330.75|328.67|323.67|321.59|0
1646660100000|2022-03-07 13:35:00|330.1|328.02|331.82|329.74|335.61|333.53|329.67|327.59|0
1646660400000|2022-03-07 13:40:00|333.11|331.03|330.73|328.65|336.36|334.28|329.44|327.36|0
1646660700000|2022-03-07 13:45:00|330.94|328.86|335.36|333.28|335.91|333.83|329.97|327.89|0
1646661000000|2022-03-07 13:50:00|335.26|333.18|332.54|330.46|335.26|333.18|329.74|327.66|0
1646661300000|2022-03-07 13:55:00|332.97|330.89|333.4|331.32|336.44|334.36|332.32|330.24|0
1646661600000|2022-03-07 14:00:00|333.83|331.75|337.29|335.21|338.38|336.3|329.72|327.64|0
1646661900000|2022-03-07 14:05:00|337.07|334.99|341.85|339.77|344.48|342.4|337.07|334.99|0
1646662200000|2022-03-07 14:10:00|342.07|339.99|338.36|336.28|342.51|340.43|336.63|334.55|0
1646662500000|2022-03-07 14:15:00|338.68|336.6|337.91|335.83|339.01|336.93|334.88|332.8|0
1646662800000|2022-03-07 14:20:00|338.35|336.27|343.79|341.71|345.33|343.25|337.58|335.5|0
1646663100000|2022-03-07 14:25:00|343.57|341.49|339.63|337.55|344.88|342.8|339.63|337.55|0
1646663400000|2022-03-07 14:30:00|339.09|337.01|329.43|327.35|341.26|339.18|329.22|327.14|0
1646663700000|2022-03-07 14:35:00|329.65|327.57|325.12|323.04|333.1|331.02|323.83|321.75|0
1646664000000|2022-03-07 14:40:00|325.55|323.47|318.68|316.6|331.15|329.07|318.05|315.97|0
1646664300000|2022-03-07 14:45:00|318.47|316.39|312.72|310.64|321.67|319.59|312.18|310.1|0
1646664600000|2022-03-07 14:50:00|313.78|311.7|315.04|312.96|317.17|315.09|311.44|309.36|0
1646664900000|2022-03-07 14:55:00|316.11|314.03|321.86|319.78|324.44|322.36|312.17|310.09|0
1646665200000|2022-03-07 15:00:00|321.01|318.93|306.56|304.48|321.32|319.24|305.09|303.01|0
1646666400000|2022-03-07 15:20:00|300.97|297.37|296.58|292.98|305.79|302.19|296.38|292.78|0
1646666700000|2022-03-07 15:25:00|295.54|291.94|293.15|290.15|297.62|294.02|293.15|290.15|0
1646667000000|2022-03-07 15:30:00|291.7|288.7|294.39|291.39|298.14|295.14|290.67|287.67|0
1646667300000|2022-03-07 15:35:00|295.32|292.32|295.83|292.83|298.34|295.34|293.55|290.55|0
1646667600000|2022-03-07 15:40:00|295.41|292.41|293.33|290.33|297.91|294.91|290.64|287.64|0
1646667900000|2022-03-07 15:45:00|293.74|290.74|291.24|288.24|296.02|293.02|288.98|285.98|0
1646668200000|2022-03-07 15:50:00|291.04|288.04|286.49|283.49|294.55|291.55|286.38|283.38|0
1646668500000|2022-03-07 15:55:00|286.9|283.9|289.36|286.36|291.63|288.63|284.84|281.84|0
1646668800000|2022-03-07 16:00:00|296.45|293.45|292.29|289.29|298.74|295.74|290.85|287.85|0
1646669100000|2022-03-07 16:05:00|292.5|289.5|295.82|292.82|296.12|293.12|290.84|287.84|0
1646669400000|2022-03-07 16:10:00|295.4|292.4|291.45|288.45|296.02|293.02|288.56|285.56|0
1646669700000|2022-03-07 16:15:00|293.67|290.67|298.86|295.86|302.21|299.21|293.67|290.67|0
1646670000000|2022-03-07 16:20:00|298.65|295.65|295.72|292.72|300.84|297.84|295.72|292.72|0
1646670300000|2022-03-07 16:25:00|295.52|292.52|295.5|292.5|297.8|294.8|295.09|292.09|0
1646670600000|2022-03-07 16:30:00|295.09|292.09|287.01|284.01|296.13|293.13|287.01|284.01|0
1646670900000|2022-03-07 16:35:00|288.24|285.24|282.07|279.07|288.24|285.24|282.07|279.07|0
1646671200000|2022-03-07 16:40:00|280.84|277.84|283.59|280.59|284.32|281.32|278.4|275.4|0
1646671500000|2022-03-07 16:45:00|296.14|293.14|295.51|292.51|297.8|294.8|295.09|292.09|0
1646671800000|2022-03-07 16:50:00|295.3|292.3|293.01|290.01|297.17|294.17|293.01|290.01|0
1646672100000|2022-03-07 16:55:00|292.59|289.59|289.69|286.69|292.59|289.59|287.84|284.84|0
1646672400000|2022-03-07 17:00:00|277.53|274.53|273.26|270.26|277.94|274.94|271.65|268.65|0
1646672700000|2022-03-07 17:05:00|273.67|270.67|273.86|270.86|276.1|273.1|271.64|268.64|0
1646673000000|2022-03-07 17:10:00|274.26|271.26|273.84|270.84|276.29|273.29|273.13|270.13|0
1646673300000|2022-03-07 17:15:00|274.65|271.65|269.39|266.39|278.1|275.1|267.99|264.99|0
1646673600000|2022-03-07 17:20:00|269.8|266.8|263.07|260.07|271.2|268.2|261.79|258.79|0
1646673900000|2022-03-07 17:25:00|263.58|260.58|268.56|265.56|268.77|265.77|262.18|259.18|0
1646674200000|2022-03-07 17:30:00|267.76|264.76|265.64|262.64|267.76|264.76|263.65|260.65|0
1646674500000|2022-03-07 17:35:00|266.55|263.55|265.53|262.53|269.15|266.15|261.95|258.95|0
1646674800000|2022-03-07 17:40:00|265.63|262.63|267.62|264.62|269.94|266.94|264.09|261.09|0
1646675100000|2022-03-07 17:45:00|265.48|262.48|263.58|260.58|266.58|263.58|261.59|258.59|0
1646675400000|2022-03-07 17:50:00|263.38|260.38|264.77|261.77|265.97|262.97|261.98|258.98|0
1646675700000|2022-03-07 17:55:00|265.17|262.17|264.96|261.96|266.66|263.66|264.36|261.36|0
1646676000000|2022-03-07 18:00:00|268.88|265.88|275.4|272.4|278.84|275.84|268.88|265.88|0
1646676300000|2022-03-07 18:05:00|276.61|273.61|273.37|270.37|278.63|275.63|273.17|270.17|0
1646676600000|2022-03-07 18:10:00|272.77|269.77|267.35|264.35|273.37|270.37|266.75|263.75|0
1646676900000|2022-03-07 18:15:00|267.54|264.54|263.55|260.55|268.54|265.54|262.76|259.76|0
1646677200000|2022-03-07 18:20:00|262.96|259.96|265.62|262.62|268.22|265.22|261.77|258.77|0
1646677500000|2022-03-07 18:25:00|266.32|263.32|268.3|265.3|271.01|268.01|266.32|263.32|0
1646677800000|2022-03-07 18:30:00|277.41|274.41|271.56|268.56|278.02|275.02|269.56|266.56|0
1646678100000|2022-03-07 18:35:00|270.76|267.76|269.04|266.04|271.05|268.05|266.55|263.55|0
1646678400000|2022-03-07 18:40:00|268.95|265.95|267.14|264.14|269.15|266.15|266.55|263.55|0
1646678700000|2022-03-07 18:45:00|271.16|268.16|268.05|265.05|273.57|270.57|267.75|264.75|0
1646679000000|2022-03-07 18:50:00|268.75|265.75|267.53|264.53|271.86|268.86|266.34|263.34|0
1646679300000|2022-03-07 18:55:00|267.33|264.33|266.63|263.63|267.53|264.53|265.04|262.04|0
1646679600000|2022-03-07 19:00:00|272.97|269.97|268.55|265.55|273.57|270.57|268.45|265.45|0
1646679900000|2022-03-07 19:05:00|268.65|265.65|270.55|267.55|271.86|268.86|267.75|264.75|0
1646680200000|2022-03-07 19:10:00|270.25|267.25|270.24|267.24|271.75|268.75|268.45|265.45|0
1646680500000|2022-03-07 19:15:00|269.84|266.84|268.04|265.04|269.84|266.84|267.94|264.94|0
1646680800000|2022-03-07 19:20:00|270.45|267.45|270.45|267.45|270.45|267.45|270.45|267.45|0
1646694300000|2022-03-07 23:05:00|229.29|226.29|230.04|227.04|230.23|227.23|228.44|225.44|0
1646694600000|2022-03-07 23:10:00|230.14|227.14|231.54|228.54|231.84|228.84|229.18|226.18|0
1646694900000|2022-03-07 23:15:00|231.83|228.83|230.87|227.87|231.83|228.83|229.92|226.92|0
1646695200000|2022-03-07 23:20:00|230.77|227.77|232.19|229.19|233.91|230.91|230.77|227.77|0
1646695500000|2022-03-07 23:25:00|232.28|229.28|230.65|227.65|233.23|230.23|230.46|227.46|0
1646695800000|2022-03-07 23:30:00|230.36|227.36|227.51|224.51|230.65|227.65|226.48|223.48|0
1646696100000|2022-03-07 23:35:00|227.69|224.69|228.33|225.93|229.49|226.5|227.69|224.69|0
1646696400000|2022-03-07 23:40:00|228.23|225.83|229.64|227.24|229.74|227.34|227.95|225.55|0
1646696700000|2022-03-07 23:45:00|229.45|227.05|227.92|225.52|230.59|228.19|227.55|225.15|0
1646697000000|2022-03-07 23:50:00|228.39|225.99|230.09|227.69|230.56|228.16|228.02|225.62|0
1646697300000|2022-03-07 23:55:00|230.18|227.78|229.69|227.29|231.22|228.82|229.41|227.01|0
1646697600000|2022-03-08 00:00:00|229.88|227.48|230.25|227.85|232.25|229.85|229.11|226.71|0
1646697900000|2022-03-08 00:05:00|230.53|228.13|232.71|230.31|232.71|230.31|229.87|227.47|0
1646698200000|2022-03-08 00:10:00|232.33|229.93|231.07|228.67|232.42|230.02|229.75|227.35|0
1646698500000|2022-03-08 00:15:00|231.45|229.05|235.36|232.96|236.9|234.5|230.88|228.48|0
1646698800000|2022-03-08 00:20:00|235.55|233.15|236.69|234.29|237.27|234.87|234.02|231.62|0
1646699100000|2022-03-08 00:25:00|236.4|234|235.91|233.51|237.36|234.96|235.34|232.94|0
1646699400000|2022-03-08 00:30:00|235.72|233.32|232.64|230.24|236.38|233.98|232.26|229.86|0
1646699700000|2022-03-08 00:35:00|232.26|229.86|235.78|233.38|235.78|233.38|231.3|228.9|0
1646700000000|2022-03-08 00:40:00|235.88|233.48|232.99|230.59|235.88|233.48|232.23|229.83|0
1646700300000|2022-03-08 00:45:00|233.56|231.16|232.59|230.19|235.19|232.79|231.17|228.77|0
1646700600000|2022-03-08 00:50:00|232.4|230|233.63|231.23|234.01|231.61|231.35|228.95|0
1646700900000|2022-03-08 00:55:00|233.54|231.14|234.95|232.55|235.53|233.13|232.86|230.46|0
1646701200000|2022-03-08 01:00:00|234.67|232.27|236.38|233.98|240.05|237.65|234.67|232.27|0
1646701500000|2022-03-08 01:05:00|236.58|234.18|243.04|240.64|243.05|240.65|233.69|231.29|0
1646701800000|2022-03-08 01:10:00|242.75|240.35|246.06|243.66|248.22|245.82|242.75|240.35|0
1646702100000|2022-03-08 01:15:00|245.76|243.36|249.08|246.68|251.65|249.25|245.56|243.16|0
1646702400000|2022-03-08 01:20:00|249.28|246.88|249.46|247.06|249.46|247.06|245.93|243.53|0
1646702700000|2022-03-08 01:25:00|249.85|247.45|246.89|244.49|251.63|249.23|246.89|244.49|0
1646703000000|2022-03-08 01:30:00|247.09|244.69|251.9|249.5|252.1|249.7|246.79|244.39|0
1646703300000|2022-03-08 01:35:00|251.6|249.2|244.62|242.22|251.6|249.2|244.62|242.22|0
1646703600000|2022-03-08 01:40:00|244.81|242.41|250.78|248.38|250.98|248.58|244.81|242.41|0
1646703900000|2022-03-08 01:45:00|250.29|247.89|249.98|247.58|250.77|248.37|247.73|245.33|0
1646704200000|2022-03-08 01:50:00|250.18|247.78|247.71|245.31|251.07|248.67|247.32|244.92|0
1646704500000|2022-03-08 01:55:00|248.3|245.9|249.66|247.26|250.55|248.15|248|245.6|0
1646704800000|2022-03-08 02:00:00|249.95|247.55|246.19|243.79|250.65|248.25|244.5|242.1|0
1646705100000|2022-03-08 02:05:00|246.08|243.68|244.68|242.28|248.27|245.87|243.1|240.7|0
1646705400000|2022-03-08 02:10:00|244.88|242.48|245.37|242.97|246.76|244.36|244.57|242.17|0
1646705700000|2022-03-08 02:15:00|245.86|243.46|246.15|243.75|247.54|245.14|244.57|242.17|0
1646706000000|2022-03-08 02:20:00|246.24|243.84|245.14|242.74|246.24|243.84|244.25|241.85|0
1646706300000|2022-03-08 02:25:00|245.04|242.64|243.64|241.24|245.04|242.64|242.56|240.16|0
1646706600000|2022-03-08 02:30:00|243.44|241.04|245.41|243.01|245.91|243.51|243.44|241.04|0
1646706900000|2022-03-08 02:35:00|245.21|242.81|244.01|241.61|246.2|243.8|243.81|241.41|0
1646707200000|2022-03-08 02:40:00|243.72|241.32|243.8|241.4|245.09|242.69|241.74|239.34|0
1646707500000|2022-03-08 02:45:00|243.31|240.91|241.02|238.62|243.8|241.4|240.34|237.94|0
1646707800000|2022-03-08 02:50:00|240.73|238.33|238.36|235.96|240.83|238.43|237.77|235.37|0
1646708100000|2022-03-08 02:55:00|238.65|236.25|235.9|233.5|240.13|237.73|235.03|232.63|0
1646708400000|2022-03-08 03:00:00|235.61|233.21|237.16|234.76|237.16|234.76|233.66|231.26|0
1646708700000|2022-03-08 03:05:00|237.36|234.96|238.61|236.21|239.31|236.91|236.17|233.77|0
1646709000000|2022-03-08 03:10:00|238.91|236.51|233.91|231.51|239.4|237|233.14|230.74|0
1646709300000|2022-03-08 03:15:00|233.72|231.32|234.09|231.69|236.04|233.64|231.87|229.47|0
1646709600000|2022-03-08 03:20:00|233.8|231.4|235.91|233.51|236.02|233.62|233.31|230.91|0
1646709900000|2022-03-08 03:25:00|236.02|233.62|236.39|233.99|238.25|235.85|236.02|233.62|0
1646710200000|2022-03-08 03:30:00|236.68|234.28|237.83|235.43|239.6|237.2|236.47|234.07|0
1646710500000|2022-03-08 03:35:00|238.03|235.63|237.92|235.52|239.68|237.28|237.73|235.33|0
1646710800000|2022-03-08 03:40:00|238.4|236|234.21|231.81|238.4|236|234.21|231.81|0
1646711100000|2022-03-08 03:45:00|234.31|231.91|234.29|231.89|235.96|233.56|233.24|230.84|0
1646711400000|2022-03-08 03:50:00|234.2|231.8|234.77|232.37|235.94|233.54|234.01|231.61|0
1646711700000|2022-03-08 03:55:00|234.57|232.17|235.24|232.84|235.34|232.94|233.41|231.01|0
1646712000000|2022-03-08 04:00:00|235.14|232.74|235.32|232.92|235.53|233.13|233.87|231.47|0
1646712300000|2022-03-08 04:05:00|234.64|232.24|235.11|232.71|235.51|233.11|234.35|231.95|0
1646712600000|2022-03-08 04:10:00|235.01|232.61|233.55|231.15|235.01|232.61|232.59|230.19|0
1646712900000|2022-03-08 04:15:00|233.45|231.05|233.54|231.14|234.22|231.82|231.7|229.3|0
1646713200000|2022-03-08 04:20:00|232.86|230.46|230.63|228.23|233.73|231.33|229.28|226.88|0
1646713500000|2022-03-08 04:25:00|230.43|228.03|231.38|228.98|231.77|229.37|230.14|227.74|0
1646713800000|2022-03-08 04:30:00|231.19|228.79|230.79|228.39|231.96|229.56|230.31|227.91|0
1646714100000|2022-03-08 04:35:00|230.69|228.29|230.2|227.8|231.75|229.35|228.48|226.08|0
1646714400000|2022-03-08 04:40:00|230.01|227.61|230.19|227.79|231.73|229.33|228.85|226.45|0
1646714700000|2022-03-08 04:45:00|229.51|227.11|229.11|226.71|229.99|227.59|228.17|225.77|0
1646715000000|2022-03-08 04:50:00|229.3|226.9|229.87|227.47|230.36|227.96|229.11|226.71|0
1646715300000|2022-03-08 04:55:00|229.67|227.27|229.95|227.55|231.3|228.9|228.81|226.41|0
1646715600000|2022-03-08 05:00:00|229.66|227.26|229.55|227.15|229.76|227.36|227.64|225.24|0
1646715900000|2022-03-08 05:05:00|229.75|227.35|226.76|224.36|232.05|229.65|226.09|223.69|0
1646716200000|2022-03-08 05:10:00|226.56|224.16|227.8|225.4|227.99|225.59|225.32|222.92|0
1646716500000|2022-03-08 05:15:00|227.7|225.3|227.68|225.28|228.37|225.97|226.84|224.44|0
1646716800000|2022-03-08 05:20:00|227.78|225.38|225.67|223.27|227.88|225.48|225.19|222.79|0
1646717100000|2022-03-08 05:25:00|225.47|223.07|217.97|215.57|226.61|224.21|217.97|215.57|0
1646717400000|2022-03-08 05:30:00|218.16|215.76|220.51|218.11|221.93|219.53|218.16|215.76|0
1646717700000|2022-03-08 05:35:00|220.32|217.92|218.32|215.92|221.35|218.95|216.73|214.33|0
1646718000000|2022-03-08 05:40:00|218.23|215.83|216.3|213.9|219.17|216.77|214.66|212.26|0
1646718300000|2022-03-08 05:45:00|216.49|214.09|217.08|214.68|218.2|215.8|214.9|212.5|0
1646718600000|2022-03-08 05:50:00|216.99|214.59|217.44|215.04|217.81|215.41|215.97|213.57|0
1646718900000|2022-03-08 05:55:00|217.63|215.23|216.4|214|218.37|215.97|216.4|214|0
1646719200000|2022-03-08 06:00:00|216.96|214.56|221.51|219.11|221.51|219.11|216.86|214.46|0
1646719500000|2022-03-08 06:05:00|221.42|219.02|219.16|216.76|222.35|219.95|218.89|216.49|0
1646719800000|2022-03-08 06:10:00|219.07|216.67|214.78|212.38|219.07|216.67|212.94|210.54|0
1646720100000|2022-03-08 06:15:00|213.95|211.55|210.07|207.67|215.34|212.94|209.99|207.59|0
1646720400000|2022-03-08 06:20:00|210.17|207.77|198.36|195.36|211.45|209.05|196.67|193.67|0
1646720700000|2022-03-08 06:25:00|195.6|192.6|200.86|197.86|205.91|202.91|195.6|192.6|0
1646721000000|2022-03-08 06:30:00|201.76|198.76|199.78|196.78|203.29|200.29|198.89|195.89|0
1646721300000|2022-03-08 06:35:00|199.6|196.6|201.28|198.28|202|199|198.44|195.44|0
1646721600000|2022-03-08 06:40:00|201.19|198.19|204.77|201.77|204.77|201.77|199.4|196.4|0
1646721900000|2022-03-08 06:45:00|204.59|201.59|204.75|201.75|205.13|202.13|201.88|198.88|0
1646722200000|2022-03-08 06:50:00|204.84|201.84|207.63|204.63|208.19|205.19|204.39|201.39|0
1646722500000|2022-03-08 06:55:00|207.54|204.54|207.8|204.8|210.72|207.72|207.07|204.07|0
1646722800000|2022-03-08 07:00:00|207.71|204.71|204.16|201.16|207.98|204.98|203.45|200.45|0
1646723100000|2022-03-08 07:05:00|204.34|201.34|203.52|200.52|206.42|203.42|202.35|199.35|0
1646723400000|2022-03-08 07:10:00|203.25|200.25|199.83|196.83|203.42|200.42|198.58|195.58|0
1646723700000|2022-03-08 07:15:00|199.29|196.29|207.3|204.3|207.49|204.49|196.69|193.69|0
1646724000000|2022-03-08 07:20:00|207.48|204.48|209.09|206.09|210.62|207.62|206.49|203.49|0
1646724300000|2022-03-08 07:25:00|208.72|205.72|215.4|212.4|216.14|213.14|207.44|204.44|0
1646724600000|2022-03-08 07:30:00|215.58|212.58|212.99|209.99|216.32|213.32|212.62|209.62|0
1646724900000|2022-03-08 07:35:00|213.44|210.44|213.34|210.34|215.19|212.19|212.34|209.34|0
1646725200000|2022-03-08 07:40:00|213.24|210.24|218.31|215.31|219.62|216.62|212.42|209.42|0
1646725500000|2022-03-08 07:45:00|219.43|216.43|216.26|213.26|219.61|216.61|215.42|212.42|0
1646725800000|2022-03-08 07:50:00|216.35|213.35|211.46|208.46|216.35|213.35|209.09|206.09|0
1646726100000|2022-03-08 07:55:00|211.18|208.18|207.8|204.8|211.18|208.18|206.44|203.44|0
1646726400000|2022-03-08 08:00:00|208.52|205.52|218.71|215.71|219.27|216.27|207.88|204.88|0
1646726700000|2022-03-08 08:05:00|218.6|216.2|221.85|219.45|222.05|219.65|217.02|214.62|0
1646727000000|2022-03-08 08:10:00|221.19|218.79|236.36|233.96|236.74|234.34|221.1|218.7|0
1646727300000|2022-03-08 08:15:00|236.55|234.15|236.34|233.94|236.55|234.15|228.07|225.67|0
1646727600000|2022-03-08 08:20:00|236.64|234.24|244.25|241.85|245.63|243.23|236.15|233.75|0
1646727900000|2022-03-08 08:25:00|244.93|242.53|251.06|248.66|251.56|249.16|240.67|238.27|0
1646728200000|2022-03-08 08:30:00|250.76|248.36|243.61|241.21|251.55|249.15|243.51|241.11|0
1646728500000|2022-03-08 08:35:00|243.92|241.52|248.08|245.68|249.99|247.59|243.62|241.22|0
1646728800000|2022-03-08 08:40:00|247.59|245.19|240.63|238.23|251.98|249.58|240.04|237.64|0
1646729100000|2022-03-08 08:45:00|240.33|237.93|243.48|241.08|247.77|245.37|237.97|235.57|0
1646729400000|2022-03-08 08:50:00|243.28|240.88|239.12|236.72|244.27|241.87|235.01|232.61|0
1646729700000|2022-03-08 08:55:00|238.73|236.33|242.46|240.06|243.26|240.86|237.15|234.75|0
1646730000000|2022-03-08 09:00:00|241.67|239.27|249.12|246.72|251.02|248.62|241.38|238.98|0
1646730300000|2022-03-08 09:05:00|249.32|246.92|244.32|241.92|250.72|248.32|242.35|239.95|0
1646730600000|2022-03-08 09:10:00|244.42|242.02|247.79|245.39|249.8|247.4|244.42|242.02|0
1646730900000|2022-03-08 09:15:00|247.5|245.1|250.08|247.68|251.69|249.29|247.49|245.09|0
1646731200000|2022-03-08 09:20:00|249.88|247.48|246.27|243.87|250.68|248.28|243.99|241.59|0
1646731500000|2022-03-08 09:25:00|246.97|244.57|244.17|241.77|247.27|244.87|243.58|241.18|0
1646731800000|2022-03-08 09:30:00|244.27|241.87|248.34|245.94|249.64|247.24|241.49|239.09|0
1646732100000|2022-03-08 09:35:00|247.74|245.34|247.13|244.73|248.03|245.63|244.05|241.65|0
1646732400000|2022-03-08 09:40:00|246.03|243.63|245.82|243.42|247.12|244.72|243.53|241.13|0
1646732700000|2022-03-08 09:45:00|245.12|242.72|242.73|240.33|245.12|242.72|239.97|237.57|0
1646733000000|2022-03-08 09:50:00|242.43|240.03|247.29|244.89|247.59|245.19|241.64|239.24|0
1646733300000|2022-03-08 09:55:00|247.69|245.29|246.38|243.98|248.78|246.38|244.19|241.79|0
1646733600000|2022-03-08 10:00:00|246.87|244.47|243.98|241.58|247.67|245.27|243.08|240.68|0
1646733900000|2022-03-08 10:05:00|243.48|241.08|239.61|237.21|244.66|242.26|239.61|237.21|0
1646734200000|2022-03-08 10:10:00|239.81|237.41|243.16|240.76|243.75|241.35|239.41|237.01|0
1646734500000|2022-03-08 10:15:00|242.76|240.36|231.85|229.45|242.95|240.55|231.56|229.16|0
1646734800000|2022-03-08 10:20:00|231.37|228.97|234.95|232.55|235.45|233.05|231.37|228.97|0
1646735100000|2022-03-08 10:25:00|235.25|232.85|244.91|242.51|245.31|242.91|234.86|232.46|0
1646735400000|2022-03-08 10:30:00|244.6|242.2|241.52|239.12|244.6|242.2|240.14|237.74|0
1646735700000|2022-03-08 10:35:00|241.72|239.32|240.32|237.92|244.68|242.28|240.32|237.92|0
1646736000000|2022-03-08 10:40:00|240.72|238.32|243.17|240.77|244.96|242.56|236.47|234.07|0
1646736300000|2022-03-08 10:45:00|243.28|240.88|246.65|244.25|247.45|245.05|241.19|238.79|0
1646736600000|2022-03-08 10:50:00|247.05|244.65|247.03|244.63|250.54|248.14|245.54|243.14|0
1646736900000|2022-03-08 10:55:00|247.23|244.83|246.92|244.52|250.33|247.93|246.42|244.02|0
1646737200000|2022-03-08 11:00:00|247.12|244.72|247.81|245.41|248.01|245.61|244.62|242.22|0
1646737500000|2022-03-08 11:05:00|248.21|245.81|245.1|242.7|248.5|246.1|242.51|240.11|0
1646737800000|2022-03-08 11:10:00|245|242.6|246.68|244.28|248.28|245.88|244.29|241.89|0
1646738100000|2022-03-08 11:15:00|246.88|244.48|241.1|238.7|246.98|244.58|240.61|238.21|0
1646738400000|2022-03-08 11:20:00|241.3|238.9|245.96|243.56|246.56|244.16|241.3|238.9|0
1646738700000|2022-03-08 11:25:00|246.25|243.85|248.04|245.64|249.35|246.95|245.65|243.25|0
1646739000000|2022-03-08 11:30:00|248.14|245.74|248.22|245.82|248.94|246.54|245.34|242.94|0
1646739300000|2022-03-08 11:35:00|247.62|245.22|247.51|245.11|248.02|245.62|246.01|243.61|0
1646739600000|2022-03-08 11:40:00|247.71|245.31|246.8|244.4|247.81|245.41|243.52|241.12|0
1646739900000|2022-03-08 11:45:00|246.6|244.2|249.49|247.09|250.3|247.9|243.8|241.4|0
1646740200000|2022-03-08 11:50:00|249.29|246.89|248.08|245.68|250.39|247.99|246.68|244.28|0
1646740500000|2022-03-08 11:55:00|248.28|245.88|251.48|249.08|251.48|249.08|248.07|245.67|0
1646740800000|2022-03-08 12:00:00|251.17|248.77|255.1|252.7|255.1|252.7|249.96|247.56|0
1646741100000|2022-03-08 12:05:00|254.89|252.49|255.58|253.18|255.58|253.18|253.88|251.48|0
1646741400000|2022-03-08 12:10:00|255.69|253.29|261.63|259.23|262.4|260|255.69|253.29|0
1646741700000|2022-03-08 12:15:00|261.43|259.03|258|255.6|262.25|259.85|257.8|255.4|0
1646742000000|2022-03-08 12:20:00|257.69|255.29|256.36|253.96|257.79|255.39|255.75|253.35|0
1646742300000|2022-03-08 12:25:00|256.56|254.16|252.08|249.68|259.92|257.52|251.98|249.58|0
1646742600000|2022-03-08 12:30:00|251.88|249.48|253.49|251.09|253.89|251.49|248.34|245.94|0
1646742900000|2022-03-08 12:35:00|253.38|250.98|249.83|247.43|253.38|250.98|249.03|246.63|0
1646743200000|2022-03-08 12:40:00|250.04|247.64|241.7|239.3|251.14|248.74|241.7|239.3|0
1646743500000|2022-03-08 12:45:00|242.2|239.8|241.5|239.1|242.49|240.09|237.03|234.63|0
1646743800000|2022-03-08 12:50:00|240.61|238.21|236.96|234.56|240.61|238.21|236.96|234.56|0
1646744100000|2022-03-08 12:55:00|237.05|234.65|240.09|237.69|240.88|238.48|236.86|234.46|0
1646744400000|2022-03-08 13:00:00|239.99|237.59|240.87|238.47|241.16|238.76|235.18|232.78|0
1646744700000|2022-03-08 13:05:00|241.26|238.86|240.65|238.25|243.04|240.64|238.97|236.57|0
1646745000000|2022-03-08 13:10:00|241.14|238.74|226.26|223.86|241.34|238.94|225.2|222.8|0
1646745300000|2022-03-08 13:15:00|227.33|224.93|228.95|226.55|230.81|228.41|225.97|223.57|0
1646745600000|2022-03-08 13:20:00|229.25|226.85|227.67|225.27|230.03|227.63|225.76|223.36|0
1646745900000|2022-03-08 13:25:00|228.25|225.85|231.82|229.42|232.41|230.01|227.38|224.98|0
1646746200000|2022-03-08 13:30:00|231.91|229.51|230.06|227.66|232.4|230|228.52|226.12|0
1646746500000|2022-03-08 13:35:00|230.25|227.85|236.96|234.56|237.55|235.15|229.38|226.98|0
1646746800000|2022-03-08 13:40:00|236.87|234.47|235.58|233.18|240.79|238.39|235.19|232.79|0
1646747100000|2022-03-08 13:45:00|235.87|233.47|238.21|235.81|240.1|237.7|234.79|232.39|0
1646747400000|2022-03-08 13:50:00|238.02|235.62|240.28|237.88|243.05|240.65|235.56|233.16|0
1646747700000|2022-03-08 13:55:00|240.47|238.07|237.01|234.61|241.66|239.26|236.02|233.62|0
1646748000000|2022-03-08 14:00:00|236.71|234.31|236.9|234.5|239.16|236.76|234.16|231.76|0
1646748300000|2022-03-08 14:05:00|237.29|234.89|231.99|229.59|239.46|237.06|231.8|229.4|0
1646748600000|2022-03-08 14:10:00|232.18|229.78|232.26|229.86|235.7|233.3|231.4|229|0
1646748900000|2022-03-08 14:15:00|231.98|229.58|235.87|233.47|238.14|235.74|231.98|229.58|0
1646749200000|2022-03-08 14:20:00|235.48|233.08|242.57|240.17|242.57|240.17|235.48|233.08|0
1646749500000|2022-03-08 14:25:00|241.38|238.98|236.14|233.74|241.58|239.18|235.06|232.66|0
1646749800000|2022-03-08 14:30:00|235.35|232.95|230.75|228.35|241.37|238.97|229.49|227.09|0
1646750100000|2022-03-08 14:35:00|230.36|227.96|225.51|223.11|246.93|244.53|225.51|223.11|0
1646750400000|2022-03-08 14:40:00|224.93|222.53|242.32|239.92|245.8|243.4|221.29|218.89|0
1646750700000|2022-03-08 14:45:00|242.22|239.82|235.6|233.2|246.9|244.5|235.49|233.09|0
1646751000000|2022-03-08 14:50:00|236.38|233.98|227.3|224.9|240.61|238.21|225.66|223.26|0
1646751300000|2022-03-08 14:55:00|226.24|223.84|227.97|225.57|229.72|227.32|223.82|221.42|0
1646751600000|2022-03-08 15:00:00|225.55|223.15|215.02|212.62|226.03|223.63|212.46|210.06|0
1646751900000|2022-03-08 15:05:00|214.64|212.24|208.31|205.91|215.77|213.37|207.94|205.54|0
1646752200000|2022-03-08 15:10:00|208.12|205.72|213.49|211.09|214.81|212.41|207.38|204.98|0
1646752500000|2022-03-08 15:15:00|213.58|211.18|230.76|228.36|230.76|228.36|213.3|210.9|0
1646752800000|2022-03-08 15:20:00|231.92|229.52|219.09|216.69|232.89|230.49|219.09|216.69|0
1646753100000|2022-03-08 15:25:00|219|216.6|211.58|209.18|219|216.6|211.58|209.18|0
1646753400000|2022-03-08 15:30:00|211.11|208.71|206.29|203.89|218.22|215.82|204.55|202.15|0
1646753700000|2022-03-08 15:35:00|205.65|203.25|208.03|205.63|211.65|209.25|205.28|202.88|0
1646754000000|2022-03-08 15:40:00|209.51|207.11|215.08|212.68|216.58|214.18|207.84|205.44|0
1646754300000|2022-03-08 15:45:00|216.02|213.62|219.74|217.34|219.74|217.34|212.09|209.69|0
1646754600000|2022-03-08 15:50:00|218.22|215.82|228.54|226.14|229.21|226.81|212.19|209.79|0
1646754900000|2022-03-08 15:55:00|226.89|224.49|232.4|230|233.77|231.37|224.3|221.9|0
1646755200000|2022-03-08 16:00:00|232.01|229.61|232.9|230.5|235.26|232.86|226.59|224.19|0
1646755500000|2022-03-08 16:05:00|234.08|231.68|220.86|218.46|234.08|231.68|218.57|216.17|0
1646755800000|2022-03-08 16:10:00|221.25|218.85|223.16|220.76|225.67|223.27|218.56|216.16|0
1646756100000|2022-03-08 16:15:00|224.12|221.72|222.76|220.36|225.66|223.26|216.64|214.24|0
1646756400000|2022-03-08 16:20:00|223.53|221.13|213.78|211.38|224.1|221.7|213.78|211.38|0
1646756700000|2022-03-08 16:25:00|213.4|211|211.29|208.89|216.43|214.03|208.77|206.37|0
1646757000000|2022-03-08 16:30:00|211.48|209.08|206.79|204.39|212.32|209.92|200.51|198.11|0
1646757300000|2022-03-08 16:35:00|206.6|204.2|205.47|203.07|209.59|207.19|204.18|201.78|0
1646757600000|2022-03-08 16:40:00|206.22|203.82|205.83|203.43|210.89|208.49|202.14|199.74|0
1646757900000|2022-03-08 16:45:00|205.73|203.33|218.14|215.74|221.3|218.9|205.73|203.33|0
1646758200000|2022-03-08 16:50:00|218.43|216.03|223.02|220.62|223.79|221.39|216.53|214.13|0
1646758500000|2022-03-08 16:55:00|222.82|220.42|219.83|217.43|226.68|224.28|218.59|216.19|0
1646758800000|2022-03-08 17:00:00|220.31|217.91|233.07|230.67|236.83|234.43|219.55|217.15|0
1646759100000|2022-03-08 17:05:00|233.47|231.07|241.09|238.69|244|241.6|233.47|231.07|0
1646759400000|2022-03-08 17:10:00|240.99|238.59|258.69|256.29|258.69|256.29|240.99|238.59|0
1646759700000|2022-03-08 17:15:00|260.03|257.63|268.99|266.59|273.19|270.79|256.44|254.04|0
1646760000000|2022-03-08 17:20:00|269.2|266.8|258.48|256.08|270.97|268.57|257.56|255.16|0
1646760300000|2022-03-08 17:25:00|258.38|255.98|267.23|264.83|269.73|267.33|252.05|249.65|0
1646760600000|2022-03-08 17:30:00|268.27|265.87|273.89|271.49|274.52|272.12|260.82|258.42|0
1646760900000|2022-03-08 17:35:00|273.47|271.07|276.08|273.68|276.82|274.42|267.22|264.82|0
1646761200000|2022-03-08 17:40:00|276.61|274.21|276.93|274.53|278.91|276.51|268.66|266.26|0
1646761500000|2022-03-08 17:45:00|275.67|273.27|276.07|273.67|279.67|277.27|271.68|269.28|0
1646761800000|2022-03-08 17:50:00|276.5|274.1|281.13|278.73|281.35|278.95|267.07|264.67|0
1646762100000|2022-03-08 17:55:00|281.02|278.62|278.58|276.18|281.02|278.62|275.22|272.82|0
1646762400000|2022-03-08 18:00:00|278.79|276.39|290.06|287.66|290.06|287.66|278.79|276.39|0
1646762700000|2022-03-08 18:05:00|289.85|287.45|292.68|290.28|293.7|291.3|287.38|284.98|0
1646763000000|2022-03-08 18:10:00|293.11|290.71|287.61|285.21|294.4|292|286.86|284.46|0
1646763300000|2022-03-08 18:15:00|287.5|285.1|288.35|285.95|290.94|288.54|284.71|282.31|0
1646763600000|2022-03-08 18:20:00|288.78|286.38|275.55|273.15|288.78|286.38|275.55|273.15|0
1646763900000|2022-03-08 18:25:00|275.97|273.57|264.83|262.43|275.97|273.57|263.58|261.18|0
1646764200000|2022-03-08 18:30:00|265.24|262.84|255.28|252.88|265.24|262.84|251.39|248.99|0
1646764500000|2022-03-08 18:35:00|255.38|252.98|252.39|249.99|257.65|255.25|249.94|247.54|0
1646764800000|2022-03-08 18:40:00|252.19|249.79|251.46|249.06|253.31|250.91|244.18|241.78|0
1646765100000|2022-03-08 18:45:00|251.76|249.36|244.36|241.96|252.68|250.28|241.75|239.35|0
1646765400000|2022-03-08 18:50:00|243.75|241.35|238.53|236.13|244.96|242.56|236.34|233.94|0
1646765700000|2022-03-08 18:55:00|238.73|236.33|232.77|230.37|238.73|236.33|231.38|228.98|0
1646766000000|2022-03-08 19:00:00|232.57|230.17|226.31|223.91|233.56|231.16|219.56|217.16|0
1646766300000|2022-03-08 19:05:00|224.76|222.36|232.74|230.34|237.29|234.89|224.18|221.78|0
1646766600000|2022-03-08 19:10:00|233.03|230.63|229.01|226.61|233.33|230.93|222.89|220.49|0
1646766900000|2022-03-08 19:15:00|229.98|227.58|229.58|227.18|234.1|231.7|225.11|222.71|0
1646767200000|2022-03-08 19:20:00|230.06|227.66|234.18|231.78|236.26|233.86|221.81|219.41|0
1646767500000|2022-03-08 19:25:00|234.08|231.68|243|240.6|244.21|241.81|231.52|229.12|0
1646767800000|2022-03-08 19:30:00|242.2|239.8|234.84|232.44|246.01|243.61|233.66|231.26|0
1646768100000|2022-03-08 19:35:00|236.12|233.72|244.63|242.23|246.86|244.46|235.83|233.43|0
1646768400000|2022-03-08 19:40:00|244.13|241.73|246.03|243.63|246.44|244.04|238.1|235.7|0
1646768700000|2022-03-08 19:45:00|249.07|246.67|256.62|254.22|256.62|254.22|248.05|245.65|0
1646769000000|2022-03-08 19:50:00|256.31|253.91|247.42|245.02|257.03|254.63|247.02|244.62|0
1646769300000|2022-03-08 19:55:00|248.03|245.63|248.32|245.92|253.12|250.72|242.17|239.77|0
1646769600000|2022-03-08 20:00:00|247.21|244.81|262.36|259.96|263.4|261|245.59|243.19|0
1646769900000|2022-03-08 20:05:00|260.5|258.1|256.87|254.47|261.53|259.13|255.03|252.63|0
1646770200000|2022-03-08 20:10:00|258.01|255.61|252.35|249.95|259.24|256.84|245.15|242.75|0
1646770500000|2022-03-08 20:15:00|252.05|249.65|248.07|245.67|253.99|251.59|246.15|243.75|0
1646770800000|2022-03-08 20:20:00|248.17|245.77|244.32|241.92|248.37|245.97|239.9|237.5|0
1646771100000|2022-03-08 20:25:00|244.92|242.52|226.5|224.1|244.92|242.52|226.5|224.1|0
1646771400000|2022-03-08 20:30:00|227.39|224.99|217.25|214.85|227.98|225.58|214.84|212.44|0
1646771700000|2022-03-08 20:35:00|217.06|214.66|225.4|223|225.4|223|215.13|212.73|0
1646772000000|2022-03-08 20:40:00|227.36|224.96|216.83|214.43|229.13|226.73|216.83|214.43|0
1646772300000|2022-03-08 20:45:00|215.68|213.28|213.84|211.44|220.89|218.49|212.12|209.72|0
1646772600000|2022-03-08 20:50:00|213.75|211.35|216.31|213.91|227.52|225.12|213.55|211.15|0
1646772900000|2022-03-08 20:55:00|215.54|213.14|209.39|206.99|215.92|213.52|205.04|202.64|0
1646773200000|2022-03-08 21:00:00|207.14|205.06|200.07|197.99|207.14|205.06|197.75|195.67|0
1646773500000|2022-03-08 21:05:00|199.98|197.9|197.92|195.84|200.73|198.65|196.62|194.54|0
1646773800000|2022-03-08 21:10:00|198.19|196.11|199.76|197.68|202.21|200.13|198.19|196.11|0
1646774100000|2022-03-08 21:15:00|199.46|196.86|196.11|193.51|199.46|196.86|195.92|193.32|0
1646774400000|2022-03-08 21:20:00|195.83|193.23|195.26|192.66|196.29|193.69|194.62|192.02|0
1646774700000|2022-03-08 21:25:00|195.35|192.75|196.08|193.48|196.08|193.48|194.06|191.46|0
1646775000000|2022-03-08 21:30:00|196.17|193.57|194.4|191.8|196.45|193.85|194.04|191.44|0
1646775300000|2022-03-08 21:35:00|194.22|191.62|193.65|191.05|195.32|192.72|193.65|191.05|0
1646775600000|2022-03-08 21:40:00|193.83|191.23|192.9|190.3|194.2|191.6|192.36|189.76|0
1646775900000|2022-03-08 21:45:00|193.08|190.48|195.74|193.14|195.74|193.14|192.43|189.83|0
1646776200000|2022-03-08 21:50:00|195.46|192.86|195.63|193.03|197.87|195.27|195.18|192.58|0
1646776500000|2022-03-08 21:55:00|195.82|193.22|195.15|192.55|196.73|194.13|194.15|191.55|0
1646776800000|2022-03-08 22:00:00|195.52|192.92|195.4|192.8|195.52|192.92|194.85|192.25|0
1646777100000|2022-03-08 22:05:00|195.24|192.64|194.13|191.53|195.29|192.69|194.13|191.53|0
1646777400000|2022-03-08 22:10:00|194.16|191.56|194.99|192.39|195.73|193.13|194.16|191.56|0
1646777700000|2022-03-08 22:15:00|195.07|192.47|195.16|192.56|195.22|192.62|194.63|192.03|0
1646778000000|2022-03-08 22:20:00|195.27|192.67|194.59|191.99|195.73|193.13|194.59|191.99|0
1646778300000|2022-03-08 22:25:00|194.4|191.8|194.2|191.6|195.22|192.62|194.13|191.53|0
1646778600000|2022-03-08 22:30:00|194.31|191.71|194.08|191.48|194.33|191.73|193.92|191.32|0
1646778900000|2022-03-08 22:35:00|194.07|191.47|193.63|191.03|194.07|191.47|193.53|190.93|0
1646779200000|2022-03-08 22:40:00|193.54|190.94|193.54|190.94|193.54|190.94|193.38|190.78|0
1646779500000|2022-03-08 22:45:00|193.53|190.93|194.27|191.67|194.33|191.73|193.5|190.9|0
1646779800000|2022-03-08 22:50:00|193.71|191.11|193.98|191.38|194.17|191.57|193.65|191.05|0
1646780100000|2022-03-08 22:55:00|193.95|191.35|194.57|191.97|194.59|191.99|193.89|191.29|0
1646780400000|2022-03-08 23:00:00|195.35|192.75|199.98|197.38|200.55|197.95|195.35|192.75|0
1646780700000|2022-03-08 23:05:00|200.08|197.48|199.31|196.71|200.45|197.85|198.85|196.25|0
1646781000000|2022-03-08 23:10:00|199.13|196.53|200.8|198.2|201.07|198.47|197.63|195.03|0
1646781300000|2022-03-08 23:15:00|200.61|198.01|199.56|196.96|200.61|198.01|198.45|195.85|0
1646781600000|2022-03-08 23:20:00|199.28|196.68|199.64|197.04|200.49|197.89|198.07|195.47|0
1646781900000|2022-03-08 23:25:00|199.55|196.95|201.69|199.09|201.88|199.28|199.17|196.57|0
1646782200000|2022-03-08 23:30:00|202.82|200.22|205.25|202.65|206.21|203.61|202.82|200.22|0
1646782500000|2022-03-08 23:35:00|205.44|202.84|205.33|202.73|206.2|203.6|204.96|202.36|0
1646782800000|2022-03-08 23:40:00|205.43|202.83|205.88|203.28|206.27|203.67|204.67|202.07|0
1646783100000|2022-03-08 23:45:00|205.98|203.38|205.21|202.61|207.88|205.28|204.83|202.23|0
1646783400000|2022-03-08 23:50:00|205.11|202.51|206.71|204.11|207.67|205.07|203.7|201.1|0
1646783700000|2022-03-08 23:55:00|206.9|204.3|207.46|204.86|208.6|206|205|202.4|0
1646784000000|2022-03-09 00:00:00|207.84|205.24|209.44|206.84|210.21|207.61|207.55|204.95|0
1646784300000|2022-03-09 00:05:00|209.35|206.75|209.72|207.12|210.68|208.08|208.77|206.17|0
1646784600000|2022-03-09 00:10:00|209.53|206.93|208.56|205.96|209.81|207.21|208.18|205.58|0
1646784900000|2022-03-09 00:15:00|208.46|205.86|208.35|205.75|212.19|209.59|208.16|205.56|0
1646785200000|2022-03-09 00:20:00|208.54|205.94|210.63|208.03|211.59|208.99|208.16|205.56|0
1646785500000|2022-03-09 00:25:00|210.44|207.84|212.15|209.55|213.31|210.71|210.44|207.84|0
1646785800000|2022-03-09 00:30:00|212.24|209.64|208.31|205.71|212.24|209.64|207.84|205.24|0
1646786100000|2022-03-09 00:35:00|208.21|205.61|208.96|206.36|210.5|207.9|208.12|205.52|0
1646786400000|2022-03-09 00:40:00|209.06|206.46|210.96|208.36|210.96|208.36|208.67|206.07|0
1646786700000|2022-03-09 00:45:00|211.05|208.45|211.8|209.2|211.8|209.2|209.7|207.1|0
1646787000000|2022-03-09 00:50:00|211.71|209.11|212.27|209.67|213.15|210.55|210.94|208.34|0
1646787300000|2022-03-09 00:55:00|212.66|210.06|213.41|210.81|213.8|211.2|211.69|209.09|0
1646787600000|2022-03-09 01:00:00|214.57|211.97|211.95|209.35|216.5|213.9|211.86|209.26|0
1646787900000|2022-03-09 01:05:00|212.05|209.45|214.74|212.14|215.6|213|211.09|208.49|0
1646788200000|2022-03-09 01:10:00|214.83|212.23|213.95|211.35|216.67|214.07|213.95|211.35|0
1646788500000|2022-03-09 01:15:00|213.56|210.96|211.53|208.93|213.66|211.06|210.86|208.26|0
1646788800000|2022-03-09 01:20:00|211.63|209.03|209.21|206.61|212.39|209.79|208.55|205.95|0
1646789100000|2022-03-09 01:25:00|209.02|206.42|210.54|207.94|210.74|208.14|208.45|205.85|0
1646789400000|2022-03-09 01:30:00|210.26|207.66|222.26|219.66|224.42|221.82|209.77|207.17|0
1646789700000|2022-03-09 01:35:00|222.06|219.46|222.05|219.45|224.42|221.82|221.27|218.67|0
1646790000000|2022-03-09 01:40:00|222.14|219.54|223.51|220.91|224.8|222.2|219.97|217.37|0
1646790300000|2022-03-09 01:45:00|223.22|220.62|223.5|220.9|225.19|222.59|223.02|220.42|0
1646790600000|2022-03-09 01:50:00|223.4|220.8|218.08|215.48|224.39|221.79|216.81|214.21|0
1646790900000|2022-03-09 01:55:00|217.88|215.28|217.48|214.88|219.84|217.24|217.18|214.58|0
1646791200000|2022-03-09 02:00:00|217.28|214.68|218.64|216.04|222.68|220.08|217.28|214.68|0
1646791500000|2022-03-09 02:05:00|218.54|215.94|219.21|216.61|219.8|217.2|217.26|214.66|0
1646791800000|2022-03-09 02:10:00|219.41|216.81|220.28|217.68|220.87|218.27|219.21|216.61|0
1646792100000|2022-03-09 02:15:00|220.18|217.58|219.19|216.59|220.18|217.58|217.23|214.63|0
1646792400000|2022-03-09 02:20:00|219.28|216.68|218.2|215.6|221.04|218.44|218.2|215.6|0
1646792700000|2022-03-09 02:25:00|218.4|215.8|221.71|219.11|221.71|219.11|218.2|215.6|0
1646793000000|2022-03-09 02:30:00|221.42|218.82|218.76|216.16|221.52|218.92|217.3|214.7|0
1646793300000|2022-03-09 02:35:00|219.25|216.65|213.31|210.71|219.94|217.34|213.31|210.71|0
1646793600000|2022-03-09 02:40:00|213.4|210.8|213.1|210.5|215.53|212.93|212.33|209.73|0
1646793900000|2022-03-09 02:45:00|212.91|210.31|212.4|209.8|214.83|212.23|212.31|209.71|0
1646794200000|2022-03-09 02:50:00|212.31|209.71|209.03|206.43|212.6|210|208.07|205.47|0
1646794500000|2022-03-09 02:55:00|209.22|206.62|211.22|208.62|211.71|209.11|208.93|206.33|0
1646794800000|2022-03-09 03:00:00|211.32|208.72|209.28|206.68|212.09|209.49|209|206.4|0
1646795100000|2022-03-09 03:05:00|209.38|206.78|208.99|206.39|209.96|207.36|208.22|205.62|0
1646795400000|2022-03-09 03:10:00|208.79|206.19|207.72|205.12|209.84|207.24|207.25|204.65|0
1646795700000|2022-03-09 03:15:00|207.63|205.03|204.76|202.16|208.1|205.5|203.15|200.55|0
1646796000000|2022-03-09 03:20:00|204.95|202.35|209.04|206.44|209.71|207.11|204.95|202.35|0
1646796300000|2022-03-09 03:25:00|208.56|205.96|207.68|205.08|209.41|206.81|207.68|205.08|0
1646796600000|2022-03-09 03:30:00|207.4|204.8|210.54|207.94|211.13|208.53|207.4|204.8|0
1646796900000|2022-03-09 03:35:00|210.64|208.04|210.53|207.93|211.89|209.29|209.67|207.07|0
1646797200000|2022-03-09 03:40:00|210.44|207.84|210.42|207.82|210.71|208.11|209.18|206.58|0
1646797500000|2022-03-09 03:45:00|210.81|208.21|210.6|208|211.67|209.07|210.22|207.62|0
1646797800000|2022-03-09 03:50:00|210.41|207.81|210.49|207.89|210.79|208.19|210.01|207.41|0
1646798100000|2022-03-09 03:55:00|210.2|207.6|206.17|203.57|210.2|207.6|204.83|202.23|0
1646798400000|2022-03-09 04:00:00|206.36|203.76|213.65|211.05|214.53|211.93|206.36|203.76|0
1646798700000|2022-03-09 04:05:00|213.94|211.34|214.8|212.2|216.17|213.57|213.65|211.05|0
1646799000000|2022-03-09 04:10:00|214.99|212.39|216.93|214.33|216.93|214.33|212.86|210.26|0
1646799300000|2022-03-09 04:15:00|217.02|214.42|217.4|214.8|217.4|214.8|215.56|212.96|0
1646799600000|2022-03-09 04:20:00|217.79|215.19|218.36|215.76|219.54|216.94|217.5|214.9|0
1646799900000|2022-03-09 04:25:00|218.46|215.86|226.69|224.09|226.79|224.19|216.1|213.5|0
1646800200000|2022-03-09 04:30:00|226.79|224.19|225.7|223.1|227.67|225.07|225.11|222.51|0
1646800500000|2022-03-09 04:35:00|225.99|223.39|228.04|225.44|228.24|225.64|225.3|222.7|0
1646800800000|2022-03-09 04:40:00|228.24|225.64|225.86|223.26|228.24|225.64|224.98|222.38|0
1646801100000|2022-03-09 04:45:00|226.06|223.46|227.52|224.92|227.72|225.12|224.58|221.98|0
1646801400000|2022-03-09 04:50:00|227.03|224.43|226.52|223.92|228.02|225.42|225.85|223.25|0
1646801700000|2022-03-09 04:55:00|226.62|224.02|225.23|222.63|227.8|225.2|225.04|222.44|0
1646802000000|2022-03-09 05:00:00|225.33|222.73|221.99|219.39|225.33|222.73|221.4|218.8|0
1646802300000|2022-03-09 05:05:00|222.38|219.78|221.49|218.89|222.57|219.97|221.49|218.89|0
1646802600000|2022-03-09 05:10:00|221.68|219.08|220.98|218.38|223.13|220.53|220.61|218.01|0
1646802900000|2022-03-09 05:15:00|221.08|218.48|219.32|216.72|221.37|218.77|217.39|214.79|0
1646803200000|2022-03-09 05:20:00|219.22|216.62|220.37|217.77|221.26|218.66|218.93|216.33|0
1646803500000|2022-03-09 05:25:00|220.47|217.87|224.95|222.35|226.43|223.83|219.59|216.99|0
1646803800000|2022-03-09 05:30:00|224.85|222.25|219.37|216.77|225.24|222.64|219.37|216.77|0
1646804100000|2022-03-09 05:35:00|218.98|216.38|212.79|210.19|219.76|217.16|212.6|210|0
1646804400000|2022-03-09 05:40:00|212.7|210.1|214.51|211.91|215.67|213.07|212.51|209.91|0
1646804700000|2022-03-09 05:45:00|214.99|212.39|210.85|208.25|215.47|212.87|210.28|207.68|0
1646805000000|2022-03-09 05:50:00|211.04|208.44|211.6|209|212.37|209.77|208.84|206.24|0
1646805300000|2022-03-09 05:55:00|211.7|209.1|214.18|211.58|214.47|211.87|211.22|208.62|0
1646805600000|2022-03-09 06:00:00|214.47|211.87|214.45|211.85|217.65|215.05|214.17|211.57|0
1646805900000|2022-03-09 06:05:00|214.84|212.24|220.54|217.94|221.02|218.42|214.26|211.66|0
1646806200000|2022-03-09 06:10:00|220.24|217.64|219.45|216.85|222.68|220.08|219.45|216.85|0
1646806500000|2022-03-09 06:15:00|220.03|217.43|221.88|219.28|223.35|220.75|220.03|217.43|0
1646806800000|2022-03-09 06:20:00|222.17|219.57|219.72|217.12|224.03|221.43|219.62|217.02|0
1646807100000|2022-03-09 06:25:00|219.62|217.02|221.65|219.05|221.75|219.15|217.86|215.26|0
1646807400000|2022-03-09 06:30:00|221.75|219.15|225.26|222.66|225.36|222.76|219.21|216.61|0
1646807700000|2022-03-09 06:35:00|225.06|222.46|219.38|216.78|227.62|225.02|219.38|216.78|0
1646808000000|2022-03-09 06:40:00|219.57|216.97|218.2|215.6|219.76|217.16|216.47|213.87|0
1646808300000|2022-03-09 06:45:00|218.11|215.51|216.44|213.84|219.85|217.25|215.86|213.26|0
1646808600000|2022-03-09 06:50:00|216.25|213.65|222.56|219.96|224.62|222.02|216.25|213.65|0
1646808900000|2022-03-09 06:55:00|221.87|219.27|223.03|220.43|224.8|222.2|221.87|219.27|0
1646809200000|2022-03-09 07:00:00|223.33|220.73|221.45|218.85|224.21|221.61|216.79|214.19|0
1646809500000|2022-03-09 07:05:00|221.84|219.24|225.66|223.06|226.94|224.34|221.84|219.24|0
1646809800000|2022-03-09 07:10:00|225.95|223.35|225.74|223.14|227.42|224.82|224.56|221.96|0
1646810100000|2022-03-09 07:15:00|225.54|222.94|229.38|226.78|229.68|227.08|225.54|222.94|0
1646810400000|2022-03-09 07:20:00|229.58|226.98|230.96|228.36|231.25|228.65|228.68|226.08|0
1646810700000|2022-03-09 07:25:00|230.46|227.86|242.18|239.58|242.79|240.19|230.36|227.76|0
1646811000000|2022-03-09 07:30:00|241.37|238.77|238.95|236.35|244.25|241.65|236.53|233.93|0
1646811300000|2022-03-09 07:35:00|239.05|236.45|240.66|238.06|240.66|238.06|237.02|234.42|0
1646811600000|2022-03-09 07:40:00|240.36|237.76|237.71|235.11|242.38|239.78|236.81|234.21|0
1646811900000|2022-03-09 07:45:00|239.23|236.63|239.52|236.92|239.52|236.92|235.09|232.49|0
1646812200000|2022-03-09 07:50:00|239.21|236.61|242.04|239.44|243.88|241.28|238.91|236.31|0
1646812500000|2022-03-09 07:55:00|242.14|239.54|243.15|240.55|243.86|241.26|239.29|236.69|0
1646812800000|2022-03-09 08:00:00|243.04|240.44|232.64|230.04|243.04|240.44|232.64|230.04|0
1646813100000|2022-03-09 08:05:00|232.07|229.99|241.35|239.27|242.17|240.09|228.68|226.6|0
1646813400000|2022-03-09 08:10:00|241.56|239.48|244.48|242.4|246.43|244.35|240.64|238.56|0
1646813700000|2022-03-09 08:15:00|244.28|242.2|239.31|237.23|244.28|242.2|235.19|233.11|0
1646814000000|2022-03-09 08:20:00|239.51|237.43|237.98|235.9|243.24|241.16|236.88|234.8|0
1646814300000|2022-03-09 08:25:00|237.68|235.6|233.46|231.38|240.2|238.12|233.36|231.28|0
1646814600000|2022-03-09 08:30:00|233.96|231.88|239.57|237.49|242.4|240.32|233.36|231.28|0
1646814900000|2022-03-09 08:35:00|238.96|236.88|239.05|236.97|240.37|238.29|235.24|233.16|0
1646815200000|2022-03-09 08:40:00|238.65|236.57|244|241.92|244.61|242.53|238.65|236.57|0
1646815500000|2022-03-09 08:45:00|243.59|241.51|243.17|241.09|244.7|242.62|241.35|239.27|0
1646815800000|2022-03-09 08:50:00|243.48|241.4|246.11|244.03|247.14|245.06|242.67|240.59|0
1646816100000|2022-03-09 08:55:00|245.8|243.72|246.4|244.32|247.33|245.25|244.88|242.8|0
1646816400000|2022-03-09 09:00:00|246.71|244.63|249.05|246.97|251.62|249.54|246.71|244.63|0
1646816700000|2022-03-09 09:05:00|248.95|246.87|246.09|244.01|250.59|248.51|245.16|243.08|0
1646817000000|2022-03-09 09:10:00|246.4|244.32|243.61|241.53|248.98|246.9|242.48|240.4|0
1646817300000|2022-03-09 09:15:00|243.2|241.12|249.58|247.5|249.99|247.91|243.2|241.12|0
1646817600000|2022-03-09 09:20:00|249.16|247.08|253.51|251.43|253.93|251.85|249.16|247.08|0
1646817900000|2022-03-09 09:25:00|253.4|251.32|253.8|251.72|255.8|253.72|252.68|250.6|0
1646818200000|2022-03-09 09:30:00|254.22|252.14|258.7|256.62|258.7|256.62|252.75|250.67|0
1646818500000|2022-03-09 09:35:00|258.28|256.2|260.46|258.38|260.46|258.38|257.03|254.95|0
1646818800000|2022-03-09 09:40:00|260.67|258.59|262.75|260.67|264.34|262.26|259.94|257.86|0
1646819100000|2022-03-09 09:45:00|262.65|260.57|257.93|255.85|263.38|261.3|256.17|254.09|0
1646819400000|2022-03-09 09:50:00|257.62|255.54|260.95|258.87|264.95|262.87|257|254.92|0
1646819700000|2022-03-09 09:55:00|261.16|259.08|264.93|262.85|264.93|262.85|260.01|257.93|0
1646820000000|2022-03-09 10:00:00|264.3|262.22|264.5|262.42|264.81|262.73|258.42|256.34|0
1646820300000|2022-03-09 10:05:00|264.08|262|264.28|262.2|267.23|265.15|262.81|260.73|0
1646820600000|2022-03-09 10:10:00|264.7|262.62|264.58|262.5|266.48|264.4|262.06|259.98|0
1646820900000|2022-03-09 10:15:00|264.69|262.61|265.73|263.65|266.15|264.07|261.53|259.45|0
1646821200000|2022-03-09 10:20:00|265.31|263.23|259.31|257.23|265.31|263.23|259|256.92|0
1646821500000|2022-03-09 10:25:00|259.73|257.65|264.02|261.94|264.44|262.36|259.52|257.44|0
1646821800000|2022-03-09 10:30:00|265.07|262.99|264.85|262.77|267.07|264.99|262.22|260.14|0
1646822100000|2022-03-09 10:35:00|264.64|262.56|264.42|262.34|268.32|266.24|264.32|262.24|0
1646822400000|2022-03-09 10:40:00|264.84|262.76|266.94|264.86|267.99|265.91|264.3|262.22|0
1646822700000|2022-03-09 10:45:00|266.83|264.75|264.92|262.84|267.88|265.8|263.45|261.37|0
1646823000000|2022-03-09 10:50:00|265.34|263.26|259.97|257.89|266.71|264.63|258.61|256.53|0
1646823300000|2022-03-09 10:55:00|260.07|257.99|257.27|255.19|260.07|257.99|253.63|251.55|0
1646823600000|2022-03-09 11:00:00|257.58|255.5|259.76|257.68|260.07|257.99|254.87|252.79|0
1646823900000|2022-03-09 11:05:00|260.18|258.1|262.26|260.18|263|260.92|259.65|257.57|0
1646824200000|2022-03-09 11:10:00|262.36|260.28|258.17|256.09|262.47|260.39|257.75|255.67|0
1646824500000|2022-03-09 11:15:00|258.58|256.5|262.66|260.58|263.6|261.52|257.44|255.36|0
1646824800000|2022-03-09 11:20:00|262.34|260.26|266.86|264.78|267.59|265.51|258.99|256.91|0
1646825100000|2022-03-09 11:25:00|267.17|265.09|261.38|259.3|268.76|266.68|261.17|259.09|0
1646825400000|2022-03-09 11:30:00|261.59|259.51|261.78|259.7|263.68|261.6|259.07|256.99|0
1646825700000|2022-03-09 11:35:00|261.15|259.07|258.22|256.14|263.04|260.96|258.01|255.93|0
1646826000000|2022-03-09 11:40:00|258.11|256.03|253.83|251.75|258.31|256.23|253.01|250.93|0
1646826300000|2022-03-09 11:45:00|253.42|251.34|256.42|254.34|256.73|254.65|251.76|249.68|0
1646826600000|2022-03-09 11:50:00|256.32|254.24|259.01|256.93|260.27|258.19|256.32|254.24|0
1646826900000|2022-03-09 11:55:00|258.6|256.52|255.77|253.69|258.81|256.73|255.77|253.69|0
1646827200000|2022-03-09 12:00:00|255.67|253.59|256.59|254.51|256.9|254.82|252.34|250.26|0
1646827500000|2022-03-09 12:05:00|256.7|254.62|257.62|255.54|259.29|257.21|253.16|251.08|0
1646827800000|2022-03-09 12:10:00|257.31|255.23|257.92|255.84|258.14|256.06|254.9|252.82|0
1646828100000|2022-03-09 12:15:00|258.34|256.26|261.68|259.6|262.1|260.02|256.77|254.69|0
1646828400000|2022-03-09 12:20:00|261.57|259.49|260.72|258.64|263.14|261.06|260.09|258.01|0
1646828700000|2022-03-09 12:25:00|260.3|258.22|260.19|258.11|262.08|260|259.24|257.16|0
1646829000000|2022-03-09 12:30:00|260.81|258.73|261.74|259.66|262.59|260.51|257.46|255.38|0
1646829300000|2022-03-09 12:35:00|261.53|259.45|258.7|256.62|263.42|261.34|256.82|254.74|0
1646829600000|2022-03-09 12:40:00|258.91|256.83|262.46|260.38|263.09|261.01|258.9|256.82|0
1646829900000|2022-03-09 12:45:00|262.56|260.48|261.92|259.84|265.4|263.32|259.72|257.64|0
1646830200000|2022-03-09 12:50:00|262.23|260.15|264.54|262.46|264.96|262.88|261.39|259.31|0
1646830500000|2022-03-09 12:55:00|264.43|262.35|266.21|264.13|267.06|264.98|262.95|260.87|0
1646830800000|2022-03-09 13:00:00|266.63|264.55|266.62|264.54|271.08|269|266.41|264.33|0
1646831100000|2022-03-09 13:05:00|266.41|264.33|268.1|266.02|268.1|266.02|263.55|261.47|0
1646831400000|2022-03-09 13:10:00|267.89|265.81|263.64|261.56|268.95|266.87|263.22|261.14|0
1646831700000|2022-03-09 13:15:00|263.85|261.77|266.27|264.19|266.38|264.3|263.64|261.56|0
1646832000000|2022-03-09 13:20:00|265.84|263.76|264.56|262.48|266.17|264.09|261.51|259.43|0
1646832300000|2022-03-09 13:25:00|264.67|262.59|268.37|266.29|269.55|267.47|263.72|261.64|0
1646832600000|2022-03-09 13:30:00|268.48|266.4|273.16|271.08|274.88|272.8|267.63|265.55|0
1646832900000|2022-03-09 13:35:00|272.95|270.87|268.67|266.59|274.44|272.36|268.46|266.38|0
1646833200000|2022-03-09 13:40:00|268.88|266.8|265.47|263.39|268.98|266.9|264.63|262.55|0
1646833500000|2022-03-09 13:45:00|265.36|263.28|268.45|266.37|269.08|267|264.86|262.78|0
1646833800000|2022-03-09 13:50:00|268.23|266.15|264.2|262.12|269.29|267.21|263.57|261.49|0
1646834100000|2022-03-09 13:55:00|264.09|262.01|261.24|259.16|264.73|262.65|260.4|258.32|0
1646834400000|2022-03-09 14:00:00|261.03|258.95|263.97|261.89|263.97|261.89|258.51|256.43|0
1646834700000|2022-03-09 14:05:00|264.18|262.1|278.01|275.93|278.65|276.57|262.28|260.2|0
1646835000000|2022-03-09 14:10:00|278.87|276.79|270.3|268.22|283.39|281.31|267.64|265.56|0
1646835300000|2022-03-09 14:15:00|270.19|268.11|268.48|266.4|274.14|272.06|267.63|265.55|0
1646835600000|2022-03-09 14:20:00|269.01|266.93|271.34|269.26|271.34|269.26|266.04|263.96|0
1646835900000|2022-03-09 14:25:00|271.77|269.69|275.18|273.1|275.18|273.1|270.91|268.83|0
1646836200000|2022-03-09 14:30:00|275.06|272.98|271.11|269.03|275.82|273.74|267.29|265.21|0
1646836500000|2022-03-09 14:35:00|271.53|269.45|272.16|270.08|274.09|272.01|264|261.92|0
1646836800000|2022-03-09 14:40:00|272.59|270.51|268.32|266.24|279.33|277.25|267.9|265.82|0
1646837100000|2022-03-09 14:45:00|270.23|268.15|271.72|269.64|275.14|273.06|267.14|265.06|0
1646837400000|2022-03-09 14:50:00|272.15|270.07|260.35|258.27|273.31|271.23|257.23|255.15|0
1646837700000|2022-03-09 14:55:00|260.14|258.06|266.84|264.76|268.53|266.45|258.68|256.6|0
1646838000000|2022-03-09 15:00:00|268.32|266.24|279.57|277.49|283.43|281.35|265.79|263.71|0
1646838300000|2022-03-09 15:05:00|279.14|277.06|279.44|277.36|281.8|279.72|276.57|274.49|0
1646838600000|2022-03-09 15:10:00|279.13|277.05|280.45|278.37|280.84|278.76|277.84|275.76|0
1646838900000|2022-03-09 15:15:00|282.38|280.3|278.07|275.99|285.4|283.32|272.74|270.66|0
1646839200000|2022-03-09 15:20:00|277.64|275.56|282.8|280.72|283.01|280.93|276.69|274.61|0
1646839500000|2022-03-09 15:25:00|282.37|280.29|280.85|278.77|283.33|281.25|274.65|272.57|0
1646839800000|2022-03-09 15:30:00|281.93|279.85|279.25|277.17|281.93|279.85|275.49|273.41|0
1646840100000|2022-03-09 15:35:00|280.33|278.25|283.12|281.04|285.71|283.63|278.39|276.31|0
1646840400000|2022-03-09 15:40:00|282.9|280.82|279|276.92|284.84|282.76|278.79|276.71|0
1646840700000|2022-03-09 15:45:00|279.43|277.35|282.33|280.25|283.09|281.01|278.14|276.06|0
1646841000000|2022-03-09 15:50:00|282.66|280.58|281.35|279.27|285.03|282.95|277.26|275.18|0
1646841300000|2022-03-09 15:55:00|281.14|279.06|287.08|285|289.81|287.73|280.7|278.62|0
1646841600000|2022-03-09 16:00:00|288.28|286.2|279.25|277.17|288.28|286.2|278.53|276.45|0
1646841900000|2022-03-09 16:05:00|279.47|277.39|280.96|278.88|285.83|283.75|279.04|276.96|0
1646842200000|2022-03-09 16:10:00|281.28|279.2|275.37|273.29|281.61|279.53|274.94|272.86|0
1646842500000|2022-03-09 16:15:00|275.26|273.18|280.18|278.1|280.3|278.22|271.09|269.01|0
1646842800000|2022-03-09 16:20:00|280.08|278|281.15|279.07|283.53|281.45|279.43|277.35|0
1646843100000|2022-03-09 16:25:00|280.5|278.42|276.51|274.43|281.58|279.5|276.19|274.11|0
1646843400000|2022-03-09 16:30:00|277.26|275.18|288.05|285.97|288.05|285.97|277.05|274.97|0
1646843700000|2022-03-09 16:35:00|287.4|285.32|286.19|284.11|290.66|288.58|282.73|280.65|0
1646844000000|2022-03-09 16:40:00|285.54|283.46|289.34|287.26|290.43|288.35|284.79|282.71|0
1646844300000|2022-03-09 16:45:00|289.66|287.58|291.07|288.99|291.3|289.22|287.59|285.51|0
1646844600000|2022-03-09 16:50:00|290.3|288.22|290.19|288.11|291.06|288.98|286.5|284.42|0
1646844900000|2022-03-09 16:55:00|290.41|288.33|293.89|291.81|294.77|292.69|289.75|287.67|0
1646845200000|2022-03-09 17:00:00|294.77|292.69|293.88|291.8|297.28|295.2|292.58|290.5|0
1646845500000|2022-03-09 17:05:00|294.32|292.24|293.21|291.13|294.75|292.67|291.69|289.61|0
1646845800000|2022-03-09 17:10:00|293.43|291.35|295.17|293.09|295.39|293.31|290.59|288.51|0
1646846100000|2022-03-09 17:15:00|295.28|293.2|293.85|291.77|296.27|294.19|293.2|291.12|0
1646846400000|2022-03-09 17:20:00|294.07|291.99|292.53|290.45|299.11|297.03|290.79|288.71|0
1646846700000|2022-03-09 17:25:00|292.96|290.88|295.8|293.72|297.12|295.04|289.47|287.39|0
1646847000000|2022-03-09 17:30:00|295.58|293.5|299.09|297.01|299.09|297.01|295.57|293.49|0
1646847300000|2022-03-09 17:35:00|299.53|297.45|303.93|301.85|305.7|303.62|299.08|297|0
1646847600000|2022-03-09 17:40:00|304.37|302.29|300.17|298.09|304.59|302.51|298.73|296.65|0
1646847900000|2022-03-09 17:45:00|300.39|298.31|303.69|301.61|304.13|302.05|297.52|295.44|0
1646848200000|2022-03-09 17:50:00|303.47|301.39|301.27|298.71|303.7|301.39|301.27|298.71|0
1646848500000|2022-03-09 17:55:00|301.71|299.15|303.22|300.66|303.7|301.14|299.83|297.27|0
1646848800000|2022-03-09 18:00:00|302.78|300.22|294.64|292.08|303|300.44|294.42|291.86|0
1646849100000|2022-03-09 18:05:00|294.2|291.64|295.5|292.94|297.59|295.03|293.32|290.76|0
1646849400000|2022-03-09 18:10:00|295.07|292.51|300.33|297.77|300.77|298.21|294.85|292.29|0
1646849700000|2022-03-09 18:15:00|300.55|297.99|298.56|296|302.52|299.96|298.56|296|0
1646850000000|2022-03-09 18:20:00|298.88|296.32|301.51|298.95|301.51|298.95|298.33|295.77|0
1646850300000|2022-03-09 18:25:00|301.85|299.29|302.28|299.72|303.17|300.61|299.53|296.97|0
1646850600000|2022-03-09 18:30:00|302.94|300.38|295.96|293.4|302.94|300.38|295.52|292.96|0
1646850900000|2022-03-09 18:35:00|296.4|293.84|295.95|293.39|299.03|296.47|294.74|292.18|0
1646851200000|2022-03-09 18:40:00|296.17|293.61|290.91|288.35|297.92|295.36|290.91|288.35|0
1646851500000|2022-03-09 18:45:00|291.57|289.01|287.2|284.64|292.22|289.66|285.25|282.69|0
1646851800000|2022-03-09 18:50:00|287.42|284.86|290.02|287.46|293.51|290.95|285.47|282.91|0
1646852100000|2022-03-09 18:55:00|290.24|287.68|288.7|286.14|290.67|288.11|287.4|284.84|0
1646852400000|2022-03-09 19:00:00|288.27|285.71|297.21|294.65|297.43|294.87|288.05|285.49|0
1646852700000|2022-03-09 19:05:00|296.99|294.43|293.04|290.48|297.87|295.31|292.39|289.83|0
1646853000000|2022-03-09 19:10:00|293.48|290.92|292.16|289.6|295.67|293.11|289.11|286.55|0
1646853300000|2022-03-09 19:15:00|292.38|289.82|291.06|288.5|293.91|291.35|287.58|285.02|0
1646853600000|2022-03-09 19:20:00|290.51|287.95|291.91|289.35|295.85|293.29|290.4|287.84|0
1646853900000|2022-03-09 19:25:00|291.04|288.48|293.21|290.65|293.65|291.09|290.81|288.25|0
1646854200000|2022-03-09 19:30:00|294.08|291.52|297.79|295.23|298.45|295.89|293.43|290.87|0
1646854500000|2022-03-09 19:35:00|297.57|295.01|297.78|295.22|299.54|296.98|296.26|293.7|0
1646854800000|2022-03-09 19:40:00|297.56|295|297.77|295.21|300.08|297.52|296.24|293.68|0
1646855100000|2022-03-09 19:45:00|297.99|295.43|295.13|292.57|299.75|297.19|292.73|290.17|0
1646855400000|2022-03-09 19:50:00|294.91|292.35|292.06|289.5|300.84|298.28|292.06|289.5|0
1646855700000|2022-03-09 19:55:00|292.28|289.72|293.58|291.02|297.31|294.75|292.06|289.5|0
1646856000000|2022-03-09 20:00:00|294.34|291.78|296.64|294.08|296.86|294.3|293.8|291.24|0
1646856300000|2022-03-09 20:05:00|297.29|294.73|305.43|302.87|305.43|302.87|296.41|293.85|0
1646856600000|2022-03-09 20:10:00|306.54|303.98|306.31|303.75|308.76|306.2|303.66|301.1|0
1646856900000|2022-03-09 20:15:00|306.75|304.19|304.97|302.41|308.53|305.97|301.88|299.32|0
1646857200000|2022-03-09 20:20:00|304.75|302.19|307.4|304.84|309.39|306.83|304.75|302.19|0
1646857500000|2022-03-09 20:25:00|306.95|304.39|306.37|303.81|307.62|305.06|303.18|300.62|0
1646857800000|2022-03-09 20:30:00|306.15|303.59|309.03|306.47|312.61|310.05|306.15|303.59|0
1646858100000|2022-03-09 20:35:00|308.59|306.03|302.47|299.91|309.7|307.14|302.36|299.8|0
1646858400000|2022-03-09 20:40:00|302.36|299.8|304.79|302.23|307.02|304.46|302.36|299.8|0
1646858700000|2022-03-09 20:45:00|304.35|301.79|299.35|296.79|307.9|305.34|297.04|294.48|0
1646859000000|2022-03-09 20:50:00|301.68|299.12|295.49|292.93|302.79|300.23|289.8|287.24|0
1646859300000|2022-03-09 20:55:00|295.05|292.49|293.5|290.94|295.05|292.49|287.38|284.82|0
1646859600000|2022-03-09 21:00:00|293.17|290.61|291.52|288.96|298.79|296.23|291.3|288.74|0
1646859900000|2022-03-09 21:05:00|291.96|289.4|297.61|295.05|298.48|295.92|291.96|289.4|0
1646860200000|2022-03-09 21:10:00|297.39|294.83|292.81|290.25|297.39|294.83|291.08|288.52|0
1646860500000|2022-03-09 21:15:00|294.76|291.56|297.25|294.05|297.69|294.49|292.6|290.04|0
1646860800000|2022-03-09 21:20:00|298.23|295.03|295.6|292.4|298.34|295.14|295.5|292.3|0
1646861100000|2022-03-09 21:25:00|295.72|292.52|295.92|292.72|296.69|293.49|295.38|292.18|0
1646861400000|2022-03-09 21:30:00|295.71|292.51|293.19|289.99|296.36|293.16|293.19|289.99|0
1646861700000|2022-03-09 21:35:00|293.09|289.89|295.9|292.7|295.9|292.7|292.75|289.55|0
1646862000000|2022-03-09 21:40:00|297.09|293.89|302.98|299.78|303.86|300.66|296.55|293.35|0
1646862300000|2022-03-09 21:45:00|302.44|299.24|299.03|295.83|302.54|299.34|298.93|295.73|0
1646862600000|2022-03-09 21:50:00|298.27|295.07|298.48|295.28|299.03|295.83|296.75|293.55|0
1646862900000|2022-03-09 21:55:00|297.83|294.63|298.36|295.16|298.69|295.49|297.49|294.29|0
1646863200000|2022-03-09 22:00:00|298.17|294.97|296.68|293.48|298.57|295.37|296.24|293.04|0
1646863500000|2022-03-09 22:05:00|296.56|293.36|296.83|293.63|296.83|293.63|296.29|293.09|0
1646863800000|2022-03-09 22:10:00|296.61|293.41|297.04|293.84|297.36|294.16|296.22|293.02|0
1646864100000|2022-03-09 22:15:00|296.91|293.71|297.29|294.09|297.96|294.76|296.54|293.34|0
1646864400000|2022-03-09 22:20:00|297.33|294.13|297.73|294.53|297.73|294.53|297.19|293.99|0
1646864700000|2022-03-09 22:25:00|298.04|294.84|297.72|294.52|298.04|294.84|297.72|294.52|0
1646865000000|2022-03-09 22:30:00|297.66|294.46|297.86|294.66|297.86|294.66|297.65|294.45|0
1646865300000|2022-03-09 22:35:00|297.77|294.57|297.56|294.36|297.86|294.66|297.41|294.21|0
1646865600000|2022-03-09 22:40:00|297.54|294.34|297.49|294.29|297.54|294.34|297.49|294.29|0
1646865900000|2022-03-09 22:45:00|297.45|294.25|297.42|294.22|297.45|294.25|297.42|294.22|0
1646866200000|2022-03-09 22:50:00|297.38|294.18|297.5|294.3|297.52|294.32|297.36|294.16|0
1646866500000|2022-03-09 22:55:00|297.43|294.23|297.07|293.87|297.9|294.7|296.82|293.62|0
1646866800000|2022-03-09 23:00:00|298.23|295.03|295.17|291.97|298.23|295.03|292.78|289.58|0
1646867100000|2022-03-09 23:05:00|294.95|291.75|296.03|292.83|297.45|294.25|293.97|290.77|0
1646867400000|2022-03-09 23:10:00|296.02|292.82|297|293.8|299.63|296.43|295.92|292.72|0
1646867700000|2022-03-09 23:15:00|297.22|294.02|294.59|291.39|297.87|294.67|294.59|291.39|0
1646868000000|2022-03-09 23:20:00|294.81|291.61|291.97|288.77|295.68|292.48|291.76|288.56|0
1646868300000|2022-03-09 23:25:00|292.08|288.88|293.15|289.95|293.7|290.5|291.53|288.33|0
1646868600000|2022-03-09 23:30:00|293.48|290.28|293.91|290.71|294.23|291.03|293.48|290.28|0
1646868900000|2022-03-09 23:35:00|293.79|290.59|293.35|290.15|294.55|291.35|292.05|288.85|0
1646869200000|2022-03-09 23:40:00|293.24|290.04|292.8|289.6|293.89|290.69|292.59|289.39|0
1646869500000|2022-03-09 23:45:00|292.9|289.7|292.89|289.69|294.1|290.9|292.57|289.37|0
1646869800000|2022-03-09 23:50:00|292.79|289.59|293.86|290.66|293.97|290.77|291.37|288.17|0
1646870100000|2022-03-09 23:55:00|294.08|290.88|295.16|291.96|295.27|292.07|293.86|290.66|0
1646870400000|2022-03-10 00:00:00|295.59|292.39|293.73|290.53|297.12|293.92|292.11|288.91|0
1646870700000|2022-03-10 00:05:00|293.84|290.64|292.74|289.54|294.06|290.86|291.22|288.02|0
1646871000000|2022-03-10 00:10:00|292.96|289.76|291.86|288.66|293.93|290.73|291.86|288.66|0
1646871300000|2022-03-10 00:15:00|291.65|288.45|292.07|288.87|292.61|289.41|290.13|286.93|0
1646871600000|2022-03-10 00:20:00|292.29|289.09|295.1|291.9|296.08|292.88|291.52|288.32|0
1646871900000|2022-03-10 00:25:00|295.32|292.12|295.53|292.33|296.4|293.2|294.99|291.79|0
1646872200000|2022-03-10 00:30:00|295.31|292.11|297.15|293.95|297.92|294.72|293.78|290.58|0
1646872500000|2022-03-10 00:35:00|297.04|293.84|297.36|294.16|298.13|294.93|296.16|292.96|0
1646872800000|2022-03-10 00:40:00|297.47|294.27|295.93|292.73|298.12|294.92|295.71|292.51|0
1646873100000|2022-03-10 00:45:00|296.15|292.95|294.28|291.08|296.15|292.95|293.96|290.76|0
1646873400000|2022-03-10 00:50:00|294.39|291.19|294.6|291.4|295.37|292.17|293.84|290.64|0
1646873700000|2022-03-10 00:55:00|294.82|291.62|293.94|290.74|295.25|292.05|293.18|289.98|0
1646874000000|2022-03-10 01:00:00|294.26|291.06|292.4|289.2|295.46|292.26|292.29|289.09|0
1646874300000|2022-03-10 01:05:00|292.62|289.42|296.09|292.89|296.75|293.55|291.31|288.11|0
1646874600000|2022-03-10 01:10:00|295.88|292.68|296.3|293.1|297.39|294.19|295.43|292.23|0
1646874900000|2022-03-10 01:15:00|296.41|293.21|294.33|291.13|296.74|293.54|293.68|290.48|0
1646875200000|2022-03-10 01:20:00|294.76|291.56|294.97|291.77|295.84|292.64|293.02|289.82|0
1646875500000|2022-03-10 01:25:00|294.75|291.55|295.28|292.08|297.03|293.83|294.75|291.55|0
1646875800000|2022-03-10 01:30:00|295.18|291.98|291.47|288.27|295.5|292.3|291.47|288.27|0
1646876100000|2022-03-10 01:35:00|291.68|288.48|286.47|283.27|292.44|289.24|285.4|282.2|0
1646876400000|2022-03-10 01:40:00|286.58|283.38|287.54|284.34|287.98|284.78|286.46|283.26|0
1646876700000|2022-03-10 01:45:00|287.65|284.45|290.67|287.47|290.67|287.47|287.54|284.34|0
1646877000000|2022-03-10 01:50:00|290.78|287.58|290.44|287.24|290.78|287.58|289.48|286.28|0
1646877300000|2022-03-10 01:55:00|290.34|287.14|290.98|287.78|291.52|288.32|288.27|285.07|0
1646877600000|2022-03-10 02:00:00|290.76|287.56|298.38|295.18|299.58|296.38|290.54|287.34|0
1646877900000|2022-03-10 02:05:00|298.48|295.28|296.18|292.98|298.48|295.28|295.75|292.55|0
1646878200000|2022-03-10 02:10:00|296.4|293.2|295.4|292.2|296.72|293.52|295.08|291.88|0
1646878500000|2022-03-10 02:15:00|295.08|291.88|295.29|292.09|295.51|292.31|293.11|289.91|0
1646878800000|2022-03-10 02:20:00|294.95|291.75|297.02|293.82|297.02|293.82|294.19|290.99|0
1646879100000|2022-03-10 02:25:00|295.49|292.29|296.57|293.37|297.01|293.81|295.27|292.07|0
1646879400000|2022-03-10 02:30:00|297.01|293.81|296.45|293.25|297.44|294.24|295.91|292.71|0
1646879700000|2022-03-10 02:35:00|296.34|293.14|297.86|294.66|297.97|294.77|296.01|292.81|0
1646880000000|2022-03-10 02:40:00|297.65|294.45|296.76|293.56|297.75|294.55|295.12|291.92|0
1646880300000|2022-03-10 02:45:00|296.86|293.66|293.48|290.28|296.86|293.66|293.26|290.06|0
1646880600000|2022-03-10 02:50:00|293.47|290.27|295.43|292.23|295.65|292.45|293.47|290.27|0
1646880900000|2022-03-10 02:55:00|295.53|292.33|293.89|290.69|295.64|292.44|292.59|289.39|0
1646881200000|2022-03-10 03:00:00|293.99|290.79|292.89|289.69|294.76|291.56|292.24|289.04|0
1646881500000|2022-03-10 03:05:00|293.01|289.81|291.47|288.27|293.66|290.46|291.47|288.27|0
1646881800000|2022-03-10 03:10:00|292.01|288.81|292.33|289.13|293.31|290.11|291.25|288.05|0
1646882100000|2022-03-10 03:15:00|292.44|289.24|293.08|289.88|293.85|290.65|291.67|288.47|0
1646882400000|2022-03-10 03:20:00|293.19|289.99|294.24|291.04|294.68|291.48|292.75|289.55|0
1646882700000|2022-03-10 03:25:00|294.35|291.15|291.95|288.75|295.98|292.78|290.65|287.45|0
1646883000000|2022-03-10 03:30:00|292.28|289.08|291.5|288.3|292.93|289.73|290.42|287.22|0
1646883300000|2022-03-10 03:35:00|291.61|288.41|291.71|288.51|291.82|288.62|289.66|286.46|0
1646883600000|2022-03-10 03:40:00|291.6|288.4|290.72|287.52|291.82|288.62|290.29|287.09|0
1646883900000|2022-03-10 03:45:00|290.61|287.41|292.34|289.14|292.45|289.25|289.2|286|0
1646884200000|2022-03-10 03:50:00|292.45|289.25|294.39|291.19|294.62|291.42|292.33|289.13|0
1646884500000|2022-03-10 03:55:00|293.52|290.32|293.51|290.31|294.17|290.97|293.3|290.1|0
1646884800000|2022-03-10 04:00:00|293.4|290.2|293.94|290.74|294.6|291.4|293.4|290.2|0
1646885100000|2022-03-10 04:05:00|293.82|290.62|293.05|289.85|295.02|291.82|293.05|289.85|0
1646885400000|2022-03-10 04:10:00|291.75|288.55|289.79|286.59|293.05|289.85|288.49|285.29|0
1646885700000|2022-03-10 04:15:00|289.57|286.37|289.13|285.93|291.08|287.88|288.81|285.61|0
1646886000000|2022-03-10 04:20:00|289.34|286.14|289.11|285.91|290.2|287|289.11|285.91|0
1646886300000|2022-03-10 04:25:00|289.33|286.13|287.8|284.6|289.54|286.34|287.37|284.17|0
1646886600000|2022-03-10 04:30:00|287.48|284.28|287.36|284.16|289.31|286.11|286.82|283.62|0
1646886900000|2022-03-10 04:35:00|287.25|284.05|285.41|282.21|287.79|284.59|285.41|282.21|0
1646887200000|2022-03-10 04:40:00|285.62|282.42|285.5|282.3|286.37|283.17|285.18|281.98|0
1646887500000|2022-03-10 04:45:00|285.71|282.51|285.81|282.61|286.9|283.7|285.61|282.41|0
1646887800000|2022-03-10 04:50:00|285.92|282.72|286.67|283.47|287.1|283.9|285.6|282.4|0
1646888100000|2022-03-10 04:55:00|286.77|283.57|287.74|284.54|287.74|284.54|286.33|283.13|0
1646888400000|2022-03-10 05:00:00|287.95|284.75|287.29|284.09|288.6|285.4|286.87|283.67|0
1646888700000|2022-03-10 05:05:00|287.51|284.31|286.2|283|287.72|284.52|285.98|282.78|0
1646889000000|2022-03-10 05:10:00|285.98|282.78|285.32|282.12|286.84|283.64|285.11|281.91|0
1646889300000|2022-03-10 05:15:00|285.54|282.34|286.61|283.41|286.93|283.73|285.1|281.9|0
1646889600000|2022-03-10 05:20:00|286.82|283.62|286.16|282.96|287.69|284.49|285.52|282.32|0
1646889900000|2022-03-10 05:25:00|285.95|282.75|285.5|282.3|285.95|282.75|285.08|281.88|0
1646890200000|2022-03-10 05:30:00|286.15|282.95|285.28|282.08|286.37|283.17|285.07|281.87|0
1646890500000|2022-03-10 05:35:00|285.49|282.29|286.99|283.79|287.21|284.01|285.49|282.29|0
1646890800000|2022-03-10 05:40:00|287.1|283.9|287.09|283.89|287.63|284.43|286.34|283.14|0
1646891100000|2022-03-10 05:45:00|287.2|284|288.49|285.29|289.14|285.94|286.98|283.78|0
1646891400000|2022-03-10 05:50:00|288.59|285.39|289.99|286.79|289.99|286.79|288.48|285.28|0
1646891700000|2022-03-10 05:55:00|289.88|286.68|289.11|285.91|290.86|287.66|288.68|285.48|0
1646892000000|2022-03-10 06:00:00|290.42|287.22|289.54|286.34|290.63|287.43|288.13|284.93|0
1646892300000|2022-03-10 06:05:00|289.64|286.44|291.48|288.28|291.49|288.29|289.1|285.9|0
1646892600000|2022-03-10 06:10:00|291.7|288.5|291.03|287.83|291.7|288.5|288.87|285.67|0
1646892900000|2022-03-10 06:15:00|290.92|287.72|289.94|286.74|291.68|288.48|289.5|286.3|0
1646893200000|2022-03-10 06:20:00|289.82|286.62|289.06|285.86|289.82|286.62|287.98|284.78|0
1646893500000|2022-03-10 06:25:00|289.27|286.07|286.23|283.03|289.27|286.07|286.01|282.81|0
1646893800000|2022-03-10 06:30:00|286.45|283.25|285.79|282.59|287.09|283.89|284.92|281.72|0
1646894100000|2022-03-10 06:35:00|285.78|282.58|287.94|284.74|289.03|285.83|285.78|282.58|0
1646894400000|2022-03-10 06:40:00|288.15|284.95|289.01|285.81|289.01|285.81|286.85|283.65|0
1646894700000|2022-03-10 06:45:00|289.23|286.03|286.4|283.2|289.66|286.46|285.75|282.55|0
1646895000000|2022-03-10 06:50:00|286.62|283.42|286.17|282.97|286.71|283.51|285.42|282.22|0
1646895300000|2022-03-10 06:55:00|286.39|283.19|287.03|283.83|287.68|284.48|286.27|283.07|0
1646895600000|2022-03-10 07:00:00|287.24|284.04|285.28|282.08|288.76|285.56|285.17|281.97|0
1646895900000|2022-03-10 07:05:00|285.39|282.19|285.92|282.72|286.68|283.48|285.17|281.97|0
1646896200000|2022-03-10 07:10:00|285.7|282.5|287.64|284.44|287.64|284.44|284.83|281.63|0
1646896500000|2022-03-10 07:15:00|286.99|283.79|286.55|283.35|288.39|285.19|285.47|282.27|0
1646896800000|2022-03-10 07:20:00|286.33|283.13|287.07|283.87|289.14|285.94|285.68|282.48|0
1646897100000|2022-03-10 07:25:00|286.97|283.77|287.17|283.97|288.27|285.07|286.42|283.22|0
1646897400000|2022-03-10 07:30:00|286.96|283.76|287.81|284.61|289.33|286.13|286.09|282.89|0
1646897700000|2022-03-10 07:35:00|288.03|284.83|287.62|284.42|290.73|287.53|285.71|282.51|0
1646898000000|2022-03-10 07:40:00|287.83|284.63|287.71|284.51|288.27|285.07|286.96|283.76|0
1646898300000|2022-03-10 07:45:00|287.82|284.62|288.46|285.26|288.57|285.37|286.94|283.74|0
1646898600000|2022-03-10 07:50:00|288.78|285.58|288.77|285.57|289.33|286.13|286.72|283.52|0
1646898900000|2022-03-10 07:55:00|288.88|285.68|288.76|285.56|289.75|286.55|288|284.8|0
1646899200000|2022-03-10 08:00:00|288.87|285.67|284.44|281.24|293|289.8|284.01|280.81|0
1646899500000|2022-03-10 08:05:00|284.54|281.34|284.97|282.41|286.82|284.26|283.68|281.12|0
1646899800000|2022-03-10 08:10:00|285.19|282.63|278.69|276.13|285.19|282.63|278.47|275.91|0
1646900100000|2022-03-10 08:15:00|279.33|276.77|278.89|276.33|280.41|277.85|278.46|275.9|0
1646900400000|2022-03-10 08:20:00|278.67|276.11|272.22|269.66|279.97|277.41|271.89|269.33|0
1646900700000|2022-03-10 08:25:00|271.79|269.23|270.07|267.51|271.89|269.33|267.09|264.53|0
1646901000000|2022-03-10 08:30:00|269.43|266.87|269.24|266.68|269.99|267.43|267.02|264.46|0
1646901300000|2022-03-10 08:35:00|269.03|266.47|270.29|267.73|272.12|269.56|268.71|266.15|0
1646901600000|2022-03-10 08:40:00|269.98|267.42|272.95|270.39|273.38|270.82|267.95|265.39|0
1646901900000|2022-03-10 08:45:00|273.16|270.6|272.61|270.05|275.51|272.95|269.75|267.19|0
1646902200000|2022-03-10 08:50:00|272.3|269.74|269.19|266.63|272.4|269.84|268.56|266|0
1646902500000|2022-03-10 08:55:00|269.52|266.96|268.33|265.77|270.89|268.33|267.6|265.04|0
1646902800000|2022-03-10 09:00:00|268.54|265.98|280.95|278.39|283.12|280.56|268.54|265.98|0
1646903100000|2022-03-10 09:05:00|282.14|279.58|287.11|284.55|287.76|285.2|280.52|277.96|0
1646903400000|2022-03-10 09:10:00|286.78|284.22|285.36|282.8|288.63|286.07|284.5|281.94|0
1646903700000|2022-03-10 09:15:00|285.46|282.9|285.13|282.57|286.23|283.67|283.51|280.95|0
1646904000000|2022-03-10 09:20:00|284.92|282.36|278.86|276.3|284.92|282.36|278.86|276.3|0
1646904300000|2022-03-10 09:25:00|278.43|275.87|275.73|273.17|278.96|276.4|275.51|272.95|0
1646904600000|2022-03-10 09:30:00|275.41|272.85|276.79|274.23|276.79|274.23|272.41|269.85|0
1646904900000|2022-03-10 09:35:00|276.25|273.69|277.32|274.76|278.4|275.84|275.39|272.83|0
1646905200000|2022-03-10 09:40:00|277.53|274.97|281.61|279.05|281.83|279.27|276.89|274.33|0
1646905500000|2022-03-10 09:45:00|281.28|278.72|277.4|274.84|282.48|279.92|275.89|273.33|0
1646905800000|2022-03-10 09:50:00|277.51|274.95|268.52|265.96|278.25|275.69|266.82|264.26|0
1646906100000|2022-03-10 09:55:00|269.04|266.48|270.31|267.75|280.29|277.73|266.82|264.26|0
1646906400000|2022-03-10 10:00:00|269.88|267.32|270.3|267.74|276.19|273.63|267.86|265.3|0
1646906700000|2022-03-10 10:05:00|270.72|268.16|267.73|265.17|273.61|271.05|264.77|262.21|0
1646907000000|2022-03-10 10:10:00|267.31|264.75|264.23|261.67|268.9|266.34|264.23|261.67|0
1646907300000|2022-03-10 10:15:00|264.33|261.77|267.49|264.93|269.1|266.54|263.69|261.13|0
1646907600000|2022-03-10 10:20:00|266.54|263.98|269.72|267.16|271|268.44|265.58|263.02|0
1646907900000|2022-03-10 10:25:00|269.61|267.05|272.27|269.71|272.91|270.35|268.65|266.09|0
1646908200000|2022-03-10 10:30:00|272.16|269.6|270.65|268.09|272.47|269.91|267.57|265.01|0
1646908500000|2022-03-10 10:35:00|270.01|267.45|266.38|263.82|271.4|268.84|265.96|263.4|0
1646908800000|2022-03-10 10:40:00|266.59|264.03|266.79|264.23|268.61|266.05|265.53|262.97|0
1646909100000|2022-03-10 10:45:00|266.9|264.34|270.51|267.95|270.51|267.95|266.26|263.7|0
1646909400000|2022-03-10 10:50:00|270.4|267.84|269.96|267.4|271.03|268.47|268.37|265.81|0
1646909700000|2022-03-10 10:55:00|269.86|267.3|262.84|260.28|270.92|268.36|262.64|260.08|0
1646910000000|2022-03-10 11:00:00|262.63|260.07|264.52|261.96|265.16|262.6|262.42|259.86|0
1646910300000|2022-03-10 11:05:00|264.41|261.85|259.03|256.47|264.52|261.96|258.82|256.26|0
1646910600000|2022-03-10 11:10:00|259.13|256.57|262.38|259.82|263.44|260.88|256.71|254.15|0
1646910900000|2022-03-10 11:15:00|262.59|260.03|261.84|259.28|263.44|260.88|261.32|258.76|0
1646911200000|2022-03-10 11:20:00|261.74|259.18|264.68|262.12|266.17|263.61|261.63|259.07|0
1646911500000|2022-03-10 11:25:00|265|262.44|265.52|262.96|267.22|264.66|264.47|261.91|0
1646911800000|2022-03-10 11:30:00|265.94|263.38|263.7|261.14|265.94|263.38|261.92|259.36|0
1646912100000|2022-03-10 11:35:00|263.81|261.25|260.63|258.07|265.71|263.15|260.52|257.96|0
1646912400000|2022-03-10 11:40:00|260.21|257.65|262.7|260.14|263.58|261.02|258.95|256.39|0
1646912700000|2022-03-10 11:45:00|262.8|260.24|258.67|256.11|263.55|260.99|257.93|255.37|0
1646913000000|2022-03-10 11:50:00|258.57|256.01|254.04|251.48|259.2|256.64|254.04|251.48|0
1646913300000|2022-03-10 11:55:00|254.46|251.9|257.91|255.35|258.54|255.98|254.25|251.69|0
1646913600000|2022-03-10 12:00:00|258.44|255.88|251.71|249.15|259.28|256.72|251.71|249.15|0
1646913900000|2022-03-10 12:05:00|251.92|249.36|256.73|254.17|256.73|254.17|251.92|249.36|0
1646914200000|2022-03-10 12:10:00|256.52|253.96|259.72|257.16|259.83|257.27|255.99|253.43|0
1646914500000|2022-03-10 12:15:00|259.83|257.27|262.03|259.47|263.2|260.64|257.94|255.38|0
1646914800000|2022-03-10 12:20:00|262.45|259.89|261.81|259.25|262.45|259.89|258.55|255.99|0
1646915100000|2022-03-10 12:25:00|262.02|259.46|263.06|260.5|263.6|261.04|260.64|258.08|0
1646915400000|2022-03-10 12:30:00|264.02|261.46|258.94|256.38|264.33|261.77|258.94|256.38|0
1646915700000|2022-03-10 12:35:00|259.15|256.59|260.92|258.36|261.03|258.47|257.04|254.48|0
1646916000000|2022-03-10 12:40:00|260.82|258.26|259.22|256.66|261.13|258.57|259.01|256.45|0
1646916300000|2022-03-10 12:45:00|258.8|256.24|252.5|249.94|259.64|257.08|252.5|249.94|0
1646916600000|2022-03-10 12:50:00|252.82|250.26|252.7|250.14|254.69|252.13|252.39|249.83|0
1646916900000|2022-03-10 12:55:00|253.12|250.56|250.39|247.83|255.94|253.38|250.29|247.73|0
1646917200000|2022-03-10 13:00:00|250.81|248.25|250.7|248.14|253.21|250.65|249.66|247.1|0
1646917500000|2022-03-10 13:05:00|250.49|247.93|246.32|243.76|251.32|248.76|246.32|243.76|0
1646917800000|2022-03-10 13:10:00|247.46|244.9|249.84|247.28|251.4|248.84|247.46|244.9|0
1646918100000|2022-03-10 13:15:00|249.52|246.96|250.7|248.14|251.71|249.15|248.37|245.81|0
1646918400000|2022-03-10 13:20:00|250.28|247.72|251.98|249.42|252.82|250.26|249.65|247.09|0
1646918700000|2022-03-10 13:25:00|251.87|249.31|253.12|250.56|253.64|251.08|250.72|248.16|0
1646919000000|2022-03-10 13:30:00|252.81|250.25|263.19|260.63|267.38|264.82|252.28|249.72|0
1646919300000|2022-03-10 13:35:00|263.72|261.16|256|253.44|264.64|262.08|254.53|251.97|0
1646919600000|2022-03-10 13:40:00|255.89|253.33|253.3|250.74|257.91|255.35|252.45|249.89|0
1646919900000|2022-03-10 13:45:00|253.08|250.52|252.65|250.09|255.84|253.28|252.24|249.68|0
1646920200000|2022-03-10 13:50:00|252.12|249.56|245.48|242.92|252.12|249.56|243.28|240.72|0
1646920500000|2022-03-10 13:55:00|245.9|243.34|245.05|242.49|247.57|245.01|244.94|242.38|0
1646920800000|2022-03-10 14:00:00|244.94|242.38|246.29|243.73|246.71|244.15|242.95|240.39|0
1646921100000|2022-03-10 14:05:00|246.08|243.52|245.13|242.57|247.22|244.66|244.51|241.95|0
1646921400000|2022-03-10 14:10:00|244.71|242.15|246.47|243.91|246.79|244.23|243.67|241.11|0
1646921700000|2022-03-10 14:15:00|246.79|244.23|246.78|244.22|247|244.44|244.9|242.34|0
1646922000000|2022-03-10 14:20:00|246.36|243.8|246.34|243.78|247.19|244.63|244.26|241.7|0
1646922300000|2022-03-10 14:25:00|246.24|243.68|249.48|246.92|249.69|247.13|245.92|243.36|0
1646922600000|2022-03-10 14:30:00|250.63|248.07|252.83|250.27|256.01|253.45|246.84|244.28|0
1646922900000|2022-03-10 14:35:00|251.36|248.8|244.02|241.46|253.25|250.69|243.22|240.66|0
1646923200000|2022-03-10 14:40:00|244.44|241.88|249.74|247.18|254.88|252.32|244.44|241.88|0
1646923500000|2022-03-10 14:45:00|249.95|247.39|245.69|243.13|252.94|250.38|245.69|243.13|0
1646923800000|2022-03-10 14:50:00|246.54|243.98|253.99|251.43|253.99|251.43|243.99|241.43|0
1646924100000|2022-03-10 14:55:00|252.71|250.15|264.78|262.22|268.7|266.14|252.71|250.15|0
1646924400000|2022-03-10 15:00:00|264.88|262.32|255.9|253.34|265.43|262.87|254.83|252.27|0
1646924700000|2022-03-10 15:05:00|257.19|254.63|259.77|257.21|261.51|258.95|255.68|253.12|0
1646925000000|2022-03-10 15:10:00|260.09|257.53|261.06|258.5|263.23|260.67|256.53|253.97|0
1646925300000|2022-03-10 15:15:00|260.19|257.63|270.63|268.07|270.63|268.07|260.19|257.63|0
1646925600000|2022-03-10 15:20:00|270.41|267.85|260.08|257.52|270.41|267.85|257.91|255.35|0
1646925900000|2022-03-10 15:25:00|260.29|257.73|252.94|250.38|264.21|261.65|252.94|250.38|0
1646926200000|2022-03-10 15:30:00|253.8|251.24|245.23|242.67|255.95|253.39|244.38|241.82|0
1646926500000|2022-03-10 15:35:00|244.17|241.61|247.22|244.66|247.44|244.88|243.53|240.97|0
1646926800000|2022-03-10 15:40:00|246.79|244.23|246.78|244.22|250.46|247.9|245.71|243.15|0
1646927100000|2022-03-10 15:45:00|246.57|244.01|251.09|248.53|253.27|250.71|244.63|242.07|0
1646927400000|2022-03-10 15:50:00|251.53|248.97|241.39|238.83|251.53|248.97|240.96|238.4|0
1646927700000|2022-03-10 15:55:00|240.75|238.19|239.24|236.68|241.18|238.62|237.11|234.55|0
1646928000000|2022-03-10 16:00:00|237.64|235.08|235.61|233.05|238.17|235.61|234.35|231.79|0
1646928300000|2022-03-10 16:05:00|235.4|232.84|237.58|235.02|238|235.44|234.26|231.7|0
1646928600000|2022-03-10 16:10:00|237.48|234.92|240.63|238.07|241.05|238.49|236.01|233.45|0
1646928900000|2022-03-10 16:15:00|240.21|237.65|238.3|235.74|240.21|237.65|236|233.44|0
1646929200000|2022-03-10 16:20:00|238.09|235.53|235.77|233.21|241.14|238.58|234.31|231.75|0
1646929500000|2022-03-10 16:25:00|235.66|233.1|232.33|229.77|235.87|233.31|230.15|227.59|0
1646929800000|2022-03-10 16:30:00|231.92|229.36|232.21|229.65|234.21|231.65|230.87|228.31|0
1646930100000|2022-03-10 16:35:00|232.42|229.86|231.06|228.5|233.88|231.32|230.64|228.08|0
1646930400000|2022-03-10 16:40:00|231.27|228.71|236.27|233.71|236.48|233.92|229.6|227.04|0
1646930700000|2022-03-10 16:45:00|236.79|234.23|235.42|232.86|236.79|234.23|232.08|229.52|0
1646931000000|2022-03-10 16:50:00|235.63|233.07|239.82|237.26|241.3|238.74|234.58|232.02|0
1646931300000|2022-03-10 16:55:00|240.03|237.47|242.14|239.58|242.35|239.79|238.14|235.58|0
1646931600000|2022-03-10 17:00:00|241.5|238.94|243.61|241.05|244.68|242.12|240.44|237.88|0
1646931900000|2022-03-10 17:05:00|243.4|240.84|240.34|237.78|245.52|242.96|239.97|237.41|0
1646932200000|2022-03-10 17:10:00|240.86|238.3|242.55|239.99|242.66|240.1|239.7|237.14|0
1646932500000|2022-03-10 17:15:00|242.66|240.1|243.28|240.72|244.14|241.58|241.17|238.61|0
1646932800000|2022-03-10 17:20:00|243.71|241.15|250.96|248.4|251.39|248.83|242.64|240.08|0
1646933100000|2022-03-10 17:25:00|251.18|248.62|249.66|247.1|251.82|249.26|248.6|246.04|0
1646933400000|2022-03-10 17:30:00|249.45|246.89|245.16|242.6|249.66|247.1|244.95|242.39|0
1646933700000|2022-03-10 17:35:00|245.38|242.82|240.48|237.92|245.38|242.82|240.27|237.71|0
1646934000000|2022-03-10 17:40:00|240.27|237.71|238.4|235.84|240.9|238.34|237.13|234.57|0
1646934300000|2022-03-10 17:45:00|237.76|235.2|240.4|237.84|240.72|238.16|237.13|234.57|0
1646934600000|2022-03-10 17:50:00|240.3|237.74|235.63|233.07|240.93|238.37|234.78|232.22|0
1646934900000|2022-03-10 17:55:00|236.05|233.49|236.88|234.32|238.16|235.6|235.83|233.27|0
1646935200000|2022-03-10 18:00:00|237.19|234.63|234.13|231.57|241.54|238.98|234.02|231.46|0
1646935500000|2022-03-10 18:05:00|234.34|231.78|237.49|234.93|238.77|236.21|234.34|231.78|0
1646935800000|2022-03-10 18:10:00|237.7|235.14|238.96|236.4|242.59|240.03|236.65|234.09|0
1646936100000|2022-03-10 18:15:00|238.85|236.29|245.99|243.43|246.42|243.86|237.9|235.34|0
1646936400000|2022-03-10 18:20:00|245.78|243.22|244.27|241.71|247.17|244.61|242.14|239.58|0
1646936700000|2022-03-10 18:25:00|244.05|241.49|244.68|242.12|246.29|243.73|241.27|238.71|0
1646937000000|2022-03-10 18:30:00|244.47|241.91|247.24|244.68|248.1|245.54|242.54|239.98|0
1646937300000|2022-03-10 18:35:00|246.81|244.25|245.09|242.53|249.82|247.26|244.45|241.89|0
1646937600000|2022-03-10 18:40:00|245.73|243.17|245.08|242.52|247.45|244.89|243.37|240.81|0
1646937900000|2022-03-10 18:45:00|245.51|242.95|256.07|253.51|256.29|253.73|245.51|242.95|0
1646938200000|2022-03-10 18:50:00|256.28|253.72|253.05|250.49|256.5|253.94|251.96|249.4|0
1646938500000|2022-03-10 18:55:00|252.62|250.06|253.04|250.48|255.66|253.1|251.09|248.53|0
1646938800000|2022-03-10 19:00:00|253.26|250.7|265.77|263.21|265.77|263.21|251.95|249.39|0
1646939100000|2022-03-10 19:05:00|265.88|263.32|258.49|255.93|268.32|265.76|258.49|255.93|0
1646939400000|2022-03-10 19:10:00|259.25|256.69|259.58|257.02|261.12|258.56|257.17|254.61|0
1646939700000|2022-03-10 19:15:00|259.36|256.8|263.09|260.53|265.97|263.41|258.7|256.14|0
1646940000000|2022-03-10 19:20:00|263.53|260.97|259.12|256.56|264.64|262.08|259.12|256.56|0
1646940300000|2022-03-10 19:25:00|260|257.44|264.73|262.17|266.72|264.16|259.56|257|0
1646940600000|2022-03-10 19:30:00|266.61|264.05|265.49|262.93|270.16|267.6|264.39|261.83|0
1646940900000|2022-03-10 19:35:00|266.38|263.82|266.73|264.17|269.93|267.37|264.39|261.83|0
1646941200000|2022-03-10 19:40:00|267.17|264.61|263.63|261.07|268.94|266.38|262.53|259.97|0
1646941500000|2022-03-10 19:45:00|262.53|259.97|273.82|271.26|274.26|271.7|262.53|259.97|0
1646941800000|2022-03-10 19:50:00|274.26|271.7|271.58|269.02|276.49|273.93|271.58|269.02|0
1646942100000|2022-03-10 19:55:00|271.8|269.24|272.46|269.9|274.92|272.36|271.13|268.57|0
1646942400000|2022-03-10 20:00:00|273.58|271.02|265.14|262.58|273.58|271.02|264.7|262.14|0
1646942700000|2022-03-10 20:05:00|266.24|263.68|263.14|260.58|267.35|264.79|259.85|257.29|0
1646943000000|2022-03-10 20:10:00|263.58|261.02|268.44|265.88|269.32|266.76|262.26|259.7|0
1646943300000|2022-03-10 20:15:00|268.88|266.32|267.32|264.76|271.32|268.76|265.99|263.43|0
1646943600000|2022-03-10 20:20:00|267.1|264.54|261.35|258.79|269.98|267.42|259.16|256.6|0
1646943900000|2022-03-10 20:25:00|260.91|258.35|265.97|263.41|266.64|264.08|260.25|257.69|0
1646944200000|2022-03-10 20:30:00|266.41|263.85|266.18|263.62|268.62|266.06|263.32|260.76|0
1646944500000|2022-03-10 20:35:00|265.74|263.18|262.86|260.3|267.51|264.95|260.01|257.45|0
1646944800000|2022-03-10 20:40:00|263.74|261.18|265.94|263.38|271.05|268.49|263.74|261.18|0
1646945100000|2022-03-10 20:45:00|264.62|262.06|266.15|263.59|269.04|266.48|261.31|258.75|0
1646945400000|2022-03-10 20:50:00|268.81|266.25|275.47|272.91|278.73|276.17|267.7|265.14|0
1646945700000|2022-03-10 20:55:00|275.59|273.03|270.89|268.33|276.71|274.15|268.44|265.88|0
1646946000000|2022-03-10 21:00:00|268.66|266.1|270.43|267.87|271.11|268.55|268.44|265.88|0
1646946300000|2022-03-10 21:05:00|270.66|268.1|268.42|265.86|271.33|268.77|267.31|264.75|0
1646946600000|2022-03-10 21:10:00|268.64|266.08|272.81|270.81|272.81|270.81|267.98|265.42|0
1646946900000|2022-03-10 21:15:00|272.84|270.34|272.38|269.88|273.29|270.79|271.94|269.44|0
1646947200000|2022-03-10 21:20:00|272.61|270.11|273.49|270.99|273.49|270.99|272.38|269.88|0
1646947500000|2022-03-10 21:25:00|273.72|271.22|273.26|270.76|273.72|271.22|273.04|270.54|0
1646947800000|2022-03-10 21:30:00|273.04|270.54|272.36|269.86|273.04|270.54|272.36|269.86|0
1646948100000|2022-03-10 21:35:00|272.35|269.85|273.91|271.41|274.81|272.31|272.35|269.85|0
1646948400000|2022-03-10 21:40:00|273.46|270.96|272.79|270.29|273.69|271.19|272.79|270.29|0
1646948700000|2022-03-10 21:45:00|273.01|270.51|273.22|270.72|273.22|270.72|270.99|268.49|0
1646949000000|2022-03-10 21:50:00|273|270.5|272.54|270.04|273.22|270.72|272.32|269.82|0
1646949300000|2022-03-10 21:55:00|272.32|269.82|270.19|267.69|272.32|269.82|269.64|267.14|0
1646949600000|2022-03-10 22:00:00|270.36|267.86|269.53|267.03|271.55|269.05|269.53|267.03|0
1646949900000|2022-03-10 22:05:00|269.86|267.36|269|266.5|270.31|267.81|268.61|266.11|0
1646950200000|2022-03-10 22:10:00|268.9|266.4|268.6|266.1|269.42|266.92|268.06|265.56|0
1646950500000|2022-03-10 22:15:00|268.57|266.07|268.27|265.77|268.7|266.2|267.44|264.94|0
1646950800000|2022-03-10 22:20:00|268.53|266.03|268.21|265.71|269.04|266.54|268.1|265.6|0
1646951100000|2022-03-10 22:25:00|268.07|265.57|268.8|266.3|269.26|266.76|268.07|265.57|0
1646951400000|2022-03-10 22:30:00|269|266.5|268.4|265.9|269.03|266.53|268.25|265.75|0
1646951700000|2022-03-10 22:35:00|268.37|265.87|268.43|265.93|268.79|266.29|268.37|265.87|0
1646952000000|2022-03-10 22:40:00|268.39|265.89|268.19|265.69|268.46|265.96|268.17|265.67|0
1646952300000|2022-03-10 22:45:00|268.16|265.66|268.31|265.81|268.45|265.95|268.16|265.66|0
1646952600000|2022-03-10 22:50:00|268.18|265.68|268.34|265.84|268.34|265.84|268.17|265.67|0
1646952900000|2022-03-10 22:55:00|268.3|265.8|268|265.5|268.55|266.05|267.84|265.34|0
1646953200000|2022-03-10 23:00:00|271.42|268.92|273.98|271.48|273.99|271.49|267.52|265.02|0
1646953500000|2022-03-10 23:05:00|273.76|271.26|275.77|273.27|276.55|274.05|273.53|271.03|0
1646953800000|2022-03-10 23:10:00|275.99|273.49|276.43|273.93|276.55|274.05|275.09|272.59|0
1646954100000|2022-03-10 23:15:00|276.88|274.38|275.86|273.36|277.66|275.16|275.75|273.25|0
1646954400000|2022-03-10 23:20:00|275.98|273.48|276.64|274.14|276.87|274.37|275.18|272.68|0
1646954700000|2022-03-10 23:25:00|276.41|273.91|274.94|272.44|276.41|273.91|274.84|272.34|0
1646955000000|2022-03-10 23:30:00|274.84|272.34|275.05|272.55|276.18|273.68|274.71|272.21|0
1646955300000|2022-03-10 23:35:00|274.93|272.43|276.61|274.11|276.61|274.11|274.93|272.43|0
1646955600000|2022-03-10 23:40:00|276.72|274.22|274.81|272.31|276.72|274.22|274.81|272.31|0
1646955900000|2022-03-10 23:45:00|274.92|272.42|279.75|277.25|280.88|278.38|274.92|272.42|0
1646956200000|2022-03-10 23:50:00|279.63|277.13|277.26|274.76|279.75|277.25|276.81|274.31|0
1646956500000|2022-03-10 23:55:00|277.14|274.64|276.13|273.63|278.83|276.33|276.01|273.51|0
1646956800000|2022-03-11 00:00:00|276.58|274.08|273.88|271.38|277.03|274.53|273.21|270.71|0
1646957100000|2022-03-11 00:05:00|274.1|271.6|274.42|271.92|275.21|272.71|273.42|270.92|0
1646957400000|2022-03-11 00:10:00|274.54|272.04|274.98|272.48|276.11|273.61|273.41|270.91|0
1646957700000|2022-03-11 00:15:00|275.2|272.7|275.64|273.14|276.43|273.93|272.84|270.34|0
1646958000000|2022-03-11 00:20:00|275.42|272.92|275.86|273.36|275.86|273.36|273.84|271.34|0
1646958300000|2022-03-11 00:25:00|276.08|273.58|274.73|272.23|276.31|273.81|274.16|271.66|0
1646958600000|2022-03-11 00:30:00|274.84|272.34|275.39|272.89|276.85|274.35|274.84|272.34|0
1646958900000|2022-03-11 00:35:00|275.62|273.12|273.81|271.31|275.62|273.12|273.59|271.09|0
1646959200000|2022-03-11 00:40:00|273.59|271.09|272.91|270.41|273.92|271.42|272.91|270.41|0
1646959500000|2022-03-11 00:45:00|273.13|270.63|272.45|269.95|273.13|270.63|271.67|269.17|0
1646959800000|2022-03-11 00:50:00|272.67|270.17|266.86|264.36|272.67|270.17|266.19|263.69|0
1646960100000|2022-03-11 00:55:00|266.74|264.24|266.63|264.13|266.86|264.36|265.52|263.02|0
1646960400000|2022-03-11 01:00:00|266.85|264.35|258.86|256.36|266.85|264.35|258.64|256.14|0
1646960700000|2022-03-11 01:05:00|258.42|255.92|260.62|258.12|262.17|259.67|257.64|255.14|0
1646961000000|2022-03-11 01:10:00|260.84|258.34|261.27|258.77|261.94|259.44|259.73|257.23|0
1646961300000|2022-03-11 01:15:00|261.16|258.66|263.92|261.42|264.6|262.1|261.16|258.66|0
1646961600000|2022-03-11 01:20:00|263.7|261.2|256.84|254.34|263.92|261.42|256.72|254.22|0
1646961900000|2022-03-11 01:25:00|256.4|253.9|256.27|253.77|257.6|255.1|253.97|251.47|0
1646962200000|2022-03-11 01:30:00|256.83|254.33|256.38|253.88|256.83|254.33|253.41|250.91|0
1646962500000|2022-03-11 01:35:00|255.94|253.44|257.69|255.19|258.13|255.63|255.93|253.43|0
1646962800000|2022-03-11 01:40:00|257.91|255.41|258.78|256.28|259.45|256.95|256.25|253.75|0
1646963100000|2022-03-11 01:45:00|259|256.5|258.11|255.61|260.33|257.83|257.67|255.17|0
1646963400000|2022-03-11 01:50:00|257.99|255.49|256.78|254.28|258.33|255.83|255.9|253.4|0
1646963700000|2022-03-11 01:55:00|257|254.5|256.03|253.53|257.22|254.72|255.67|253.17|0
1646964000000|2022-03-11 02:00:00|256.14|253.64|259.76|257.26|259.76|257.26|254.72|252.22|0
1646964300000|2022-03-11 02:05:00|259.1|256.6|261.41|258.91|262.63|260.13|258.22|255.72|0
1646964600000|2022-03-11 02:10:00|261.3|258.8|261.4|258.9|261.96|259.46|260.63|258.13|0
1646964900000|2022-03-11 02:15:00|261.29|258.79|260.62|258.12|261.51|259.01|260.28|257.78|0
1646965200000|2022-03-11 02:20:00|260.84|258.34|258.18|255.68|260.84|258.34|257.96|255.46|0
1646965500000|2022-03-11 02:25:00|257.96|255.46|257.07|254.57|258.4|255.9|254.33|251.83|0
1646965800000|2022-03-11 02:30:00|257.18|254.68|257.94|255.44|258.82|256.32|255.53|253.03|0
1646966100000|2022-03-11 02:35:00|258.05|255.55|259.03|256.53|259.7|257.2|257.72|255.22|0
1646966400000|2022-03-11 02:40:00|259.14|256.64|258.58|256.08|260.68|258.18|258.36|255.86|0
1646966700000|2022-03-11 02:45:00|258.36|255.86|255.93|253.43|259.02|256.52|255.49|252.99|0
1646967000000|2022-03-11 02:50:00|256.04|253.54|259|256.5|259|256.5|254.61|252.11|0
1646967300000|2022-03-11 02:55:00|258.89|256.39|256.57|254.07|259|256.5|256.46|253.96|0
1646967600000|2022-03-11 03:00:00|257.01|254.51|256.34|253.84|257.55|255.05|255.68|253.18|0
1646967900000|2022-03-11 03:05:00|256.45|253.95|254.79|252.29|256.56|254.06|254.79|252.29|0
1646968200000|2022-03-11 03:10:00|254.9|252.4|252.37|249.87|255.23|252.73|252.37|249.87|0
1646968500000|2022-03-11 03:15:00|252.15|249.65|251.49|248.99|252.26|249.76|248.98|246.48|0
1646968800000|2022-03-11 03:20:00|251.71|249.21|251.36|248.86|252.36|249.86|250.6|248.1|0
1646969100000|2022-03-11 03:25:00|251.48|248.98|251.47|248.97|252.79|250.29|250.6|248.1|0
1646969400000|2022-03-11 03:30:00|249.72|247.22|252.22|249.72|252.22|249.72|247.76|245.26|0
1646969700000|2022-03-11 03:35:00|252.44|249.94|250.14|247.64|253.42|250.92|249.59|247.09|0
1646970000000|2022-03-11 03:40:00|250.13|247.63|252.31|249.81|253.41|250.91|249.92|247.42|0
1646970300000|2022-03-11 03:45:00|252.53|250.03|252.74|250.24|253.4|250.9|251|248.5|0
1646970600000|2022-03-11 03:50:00|252.3|249.8|255.36|252.86|255.36|252.86|251.86|249.36|0
1646970900000|2022-03-11 03:55:00|255.14|252.64|255.9|253.4|256.23|253.73|253.92|251.42|0
1646971200000|2022-03-11 04:00:00|255.79|253.29|255.56|253.06|256.67|254.17|255.34|252.84|0
1646971500000|2022-03-11 04:05:00|255.66|253.16|256.65|254.15|256.65|254.15|255.22|252.72|0
1646971800000|2022-03-11 04:10:00|257.31|254.81|253.34|250.84|257.31|254.81|252.47|249.97|0
1646972100000|2022-03-11 04:15:00|253.45|250.95|255.63|253.13|256.63|254.13|253.34|250.84|0
1646972400000|2022-03-11 04:20:00|255.75|253.25|257.5|255|257.73|255.23|255.75|253.25|0
1646972700000|2022-03-11 04:25:00|257.06|254.56|255.95|253.45|257.06|254.56|255.51|253.01|0
1646973000000|2022-03-11 04:30:00|256.17|253.67|255.06|252.56|256.6|254.1|255.06|252.56|0
1646973300000|2022-03-11 04:35:00|255.5|253|255.27|252.77|255.94|253.44|254.62|252.12|0
1646973600000|2022-03-11 04:40:00|255.05|252.55|256.58|254.08|256.68|254.18|254.61|252.11|0
1646973900000|2022-03-11 04:45:00|256.36|253.86|255.69|253.19|256.68|254.18|255.25|252.75|0
1646974200000|2022-03-11 04:50:00|255.91|253.41|254.36|251.86|257|254.5|254.36|251.86|0
1646974500000|2022-03-11 04:55:00|254.46|251.96|253.69|251.19|254.46|251.96|253.26|250.76|0
1646974800000|2022-03-11 05:00:00|253.8|251.3|253.02|250.52|254.12|251.62|251.27|248.77|0
1646975100000|2022-03-11 05:05:00|252.8|250.3|251.7|249.2|252.8|250.3|251.05|248.55|0
1646975400000|2022-03-11 05:10:00|251.48|248.98|251.9|249.4|252.12|249.62|249.94|247.44|0
1646975700000|2022-03-11 05:15:00|251.47|248.97|251.95|249.45|252.61|250.11|250.81|248.31|0
1646976000000|2022-03-11 05:20:00|252.06|249.56|251.83|249.33|252.61|250.11|250.85|248.35|0
1646976300000|2022-03-11 05:25:00|252.16|249.66|253.46|250.96|253.9|251.4|252.16|249.66|0
1646976600000|2022-03-11 05:30:00|253.68|251.18|256.85|254.35|257.07|254.57|252.8|250.3|0
1646976900000|2022-03-11 05:35:00|256.96|254.46|262.24|259.74|262.46|259.96|255.86|253.36|0
1646977200000|2022-03-11 05:40:00|261.58|259.08|260.24|257.74|262.46|259.96|260.24|257.74|0
1646977500000|2022-03-11 05:45:00|260.46|257.96|262.44|259.94|262.88|260.38|260.24|257.74|0
1646977800000|2022-03-11 05:50:00|262.66|260.16|265.64|263.14|265.98|263.48|262|259.5|0
1646978100000|2022-03-11 05:55:00|266.3|263.8|267.75|265.25|270.08|267.58|266.3|263.8|0
1646978400000|2022-03-11 06:00:00|267.52|265.02|271.95|269.95|272.42|270.17|265.52|263.02|0
1646978700000|2022-03-11 06:05:00|271.72|269.72|273.28|271.28|274.85|272.85|271.28|269.28|0
1646979000000|2022-03-11 06:10:00|273.06|271.06|273.49|271.49|274.73|272.73|272.38|270.38|0
1646979300000|2022-03-11 06:15:00|273.72|271.72|274.38|272.38|275.73|273.73|272.59|270.59|0
1646979600000|2022-03-11 06:20:00|274.71|272.71|272.8|270.8|275.05|273.05|272.58|270.58|0
1646979900000|2022-03-11 06:25:00|272.91|270.91|274.59|272.59|275.26|273.26|272.8|270.8|0
1646980200000|2022-03-11 06:30:00|274.69|272.69|271.55|269.55|274.81|272.81|271.44|269.44|0
1646980500000|2022-03-11 06:35:00|271.44|269.44|272.66|270.66|273|271|270.1|268.1|0
1646980800000|2022-03-11 06:40:00|272.55|270.55|275.12|273.12|275.68|273.68|272.55|270.55|0
1646981100000|2022-03-11 06:45:00|275.23|273.23|275.45|273.45|275.9|273.9|273.88|271.88|0
1646981400000|2022-03-11 06:50:00|275.55|273.55|275.44|273.44|275.67|273.67|274.77|272.77|0
1646981700000|2022-03-11 06:55:00|275.66|273.66|274.41|272.41|275.66|273.66|273.52|271.52|0
1646982000000|2022-03-11 07:00:00|274.53|272.53|281.84|279.84|282.63|280.63|274.53|272.53|0
1646982300000|2022-03-11 07:05:00|282.63|280.63|286.58|284.58|289.66|287.66|282.63|280.63|0
1646982600000|2022-03-11 07:10:00|286.47|284.47|285.1|283.1|288.97|286.97|284.66|282.66|0
1646982900000|2022-03-11 07:15:00|284.99|282.99|283.03|281.03|285.1|283.1|282.35|280.35|0
1646983200000|2022-03-11 07:20:00|282.91|280.91|278.38|276.38|282.91|280.91|278.15|276.15|0
1646983500000|2022-03-11 07:25:00|278.5|276.5|280.3|278.3|280.75|278.75|277.59|275.59|0
1646983800000|2022-03-11 07:30:00|280.18|278.18|276.22|274.22|280.18|278.18|275.55|273.55|0
1646984100000|2022-03-11 07:35:00|275.88|273.88|274.19|272.19|276.67|274.67|272.17|270.17|0
1646984400000|2022-03-11 07:40:00|273.96|271.96|276.31|274.31|277.56|275.56|273.96|271.96|0
1646984700000|2022-03-11 07:45:00|275.98|273.98|274.05|272.05|279.59|277.59|273.16|271.16|0
1646985000000|2022-03-11 07:50:00|273.95|271.95|273.82|271.82|275.17|273.17|273.5|271.5|0
1646985300000|2022-03-11 07:55:00|273.71|271.71|274.38|272.38|274.38|272.38|269.67|267.67|0
1646985600000|2022-03-11 08:00:00|275.16|273.16|268.76|266.76|275.72|273.72|268.76|266.76|0
1646985900000|2022-03-11 08:05:00|268.79|267.19|268.88|267.28|272.03|270.43|265.88|264.28|0
1646986200000|2022-03-11 08:10:00|269|267.4|270.33|268.73|273.14|271.54|269|267.4|0
1646986500000|2022-03-11 08:15:00|270.56|268.96|260.4|258.8|271.56|269.96|259.51|257.91|0
1646986800000|2022-03-11 08:20:00|260.29|258.69|263.95|262.35|264.17|262.57|258.52|256.92|0
1646987100000|2022-03-11 08:25:00|263.62|262.02|263.27|261.67|266.96|265.36|261.16|259.56|0
1646987400000|2022-03-11 08:30:00|262.94|261.34|261.48|259.88|266.72|265.12|261.15|259.55|0
1646987700000|2022-03-11 08:35:00|262.04|260.44|267.1|265.5|267.1|265.5|261.92|260.32|0
1646988000000|2022-03-11 08:40:00|266.54|264.94|268.21|266.61|269.33|267.73|264.64|263.04|0
1646988300000|2022-03-11 08:45:00|268.99|267.39|274.26|272.66|274.26|272.66|268.99|267.39|0
1646988600000|2022-03-11 08:50:00|274.37|272.77|267.52|265.92|274.71|273.11|267.4|265.8|0
1646988900000|2022-03-11 08:55:00|267.85|266.25|268.63|267.03|271.43|269.83|267.51|265.91|0
1646989200000|2022-03-11 09:00:00|268.18|266.58|271.31|269.71|272.44|270.84|268.18|266.58|0
1646989500000|2022-03-11 09:05:00|271.42|269.82|274.45|272.85|277.49|275.89|271.08|269.48|0
1646989800000|2022-03-11 09:10:00|274.67|273.07|279.29|277.69|279.64|278.04|274.45|272.85|0
1646990100000|2022-03-11 09:15:00|278.96|277.36|278.27|276.67|280.09|278.49|276.91|275.31|0
1646990400000|2022-03-11 09:20:00|278.04|276.44|280.31|278.71|282|280.4|278.04|276.44|0
1646990700000|2022-03-11 09:25:00|280.2|278.6|278.15|276.55|282.24|280.64|278.03|276.43|0
1646991000000|2022-03-11 09:30:00|278.03|276.43|277.91|276.31|279.73|278.13|275.43|273.83|0
1646991300000|2022-03-11 09:35:00|278.37|276.77|276.32|274.72|278.82|277.22|275.42|273.82|0
1646991600000|2022-03-11 09:40:00|276.43|274.83|276.77|275.17|276.77|275.17|274.06|272.46|0
1646991900000|2022-03-11 09:45:00|276.99|275.39|281.52|279.92|281.74|280.14|276.99|275.39|0
1646992200000|2022-03-11 09:50:00|281.74|280.14|283.55|281.95|284.92|283.32|280.38|278.78|0
1646992500000|2022-03-11 09:55:00|283.33|281.73|282.41|280.81|283.55|281.95|282.18|280.58|0
1646992800000|2022-03-11 10:00:00|282.64|281.04|291.53|289.93|291.53|289.93|282.64|281.04|0
1646993100000|2022-03-11 10:05:00|291.76|290.16|289|287.4|292.91|291.31|288.32|286.72|0
1646993400000|2022-03-11 10:10:00|288.77|287.17|286.25|284.65|288.88|287.28|286.03|284.43|0
1646993700000|2022-03-11 10:15:00|286.36|284.76|286.7|285.1|288.54|286.94|285.79|284.19|0
1646994000000|2022-03-11 10:20:00|286.58|284.98|287.84|286.24|287.84|286.24|285.78|284.18|0
1646994300000|2022-03-11 10:25:00|287.61|286.01|291.14|289.54|292.18|290.58|287.61|286.01|0
1646994600000|2022-03-11 10:30:00|291.03|289.43|289.3|287.7|291.49|289.89|288.74|287.14|0
1646994900000|2022-03-11 10:35:00|289.19|287.59|286.44|284.84|289.65|288.05|285.87|284.27|0
1646995200000|2022-03-11 10:40:00|286.32|284.72|282.79|281.19|286.44|284.84|282.79|281.19|0
1646995500000|2022-03-11 10:45:00|283.35|281.75|286.2|284.6|286.2|284.6|283.01|281.41|0
1646995800000|2022-03-11 10:50:00|286.31|284.71|282.32|280.72|286.42|284.82|281.86|280.26|0
1646996100000|2022-03-11 10:55:00|282.31|280.71|286.64|285.04|288.7|287.1|281.74|280.14|0
1646996400000|2022-03-11 11:00:00|286.29|284.69|286.63|285.03|287.55|285.95|285.04|283.44|0
1646996700000|2022-03-11 11:05:00|286.86|285.26|286.27|284.67|288.11|286.51|284.11|282.51|0
1646997000000|2022-03-11 11:10:00|286.85|285.25|284.33|282.73|287.31|285.71|283.53|281.93|0
1646997300000|2022-03-11 11:15:00|284.1|282.5|283.19|281.59|285.92|284.32|282.96|281.36|0
1646997600000|2022-03-11 11:20:00|283.31|281.71|312.14|310.54|314.11|312.51|280.98|279.38|0
1646997900000|2022-03-11 11:25:00|309.92|308.32|328.03|326.43|341.11|339.51|309.46|307.86|0
1646998200000|2022-03-11 11:30:00|324.98|323.38|326.96|325.36|329.9|328.3|317.49|315.89|0
1646998500000|2022-03-11 11:35:00|328.37|326.77|320.75|319.15|328.72|327.12|318.42|316.82|0
1646998800000|2022-03-11 11:40:00|320.52|318.92|325.19|323.59|331.06|329.46|320.28|318.68|0
1646999100000|2022-03-11 11:45:00|325.07|323.47|324.73|322.17|329.65|328.05|320.04|318.44|0
1646999400000|2022-03-11 11:50:00|324.26|321.7|316.42|313.86|324.73|322.17|313.05|310.49|0
1646999700000|2022-03-11 11:55:00|316.89|314.33|324.25|321.69|324.71|322.15|316.42|313.86|0
1647000000000|2022-03-11 12:00:00|323.07|320.51|322.37|319.81|323.07|320.51|317.23|314.67|0
1647000300000|2022-03-11 12:05:00|322.83|320.27|322.47|319.91|323.53|320.97|318.62|316.06|0
1647000600000|2022-03-11 12:10:00|322.12|319.56|323.76|321.2|326.34|323.78|320.48|317.92|0
1647000900000|2022-03-11 12:15:00|322.82|320.26|321.88|319.32|324.92|322.36|320.95|318.39|0
1647001200000|2022-03-11 12:20:00|321.41|318.85|322.39|319.83|324.27|321.71|321.41|318.85|0
1647001500000|2022-03-11 12:25:00|322.5|319.94|319.06|316.5|322.5|319.94|316.49|313.93|0
1647001800000|2022-03-11 12:30:00|319.4|316.84|323.26|320.7|323.26|320.7|319.4|316.84|0
1647002100000|2022-03-11 12:35:00|323.14|320.58|325.04|322.48|325.04|322.48|320.57|318.01|0
1647002400000|2022-03-11 12:40:00|324.81|322.25|322.15|319.59|324.81|322.25|320.94|318.38|0
1647002700000|2022-03-11 12:45:00|322.39|319.83|317.94|315.38|322.5|319.94|316.78|314.22|0
1647003000000|2022-03-11 12:50:00|318.17|315.61|313.04|310.48|318.41|315.85|313.04|310.48|0
1647003300000|2022-03-11 12:55:00|312.92|310.36|311.64|309.08|314.21|311.65|307.81|305.25|0
1647003600000|2022-03-11 13:00:00|311.18|308.62|310.47|307.91|313.61|311.05|308.62|306.06|0
1647003900000|2022-03-11 13:05:00|310.7|308.14|312.67|310.11|313.49|310.93|309.42|306.86|0
1647004200000|2022-03-11 13:10:00|312.79|310.23|307.21|304.65|313.72|311.16|305.24|302.68|0
1647004500000|2022-03-11 13:15:00|307.32|304.76|303.74|301.18|309.06|306.5|303.74|301.18|0
1647004800000|2022-03-11 13:20:00|304.54|301.98|307.43|304.87|308.13|305.57|303.04|300.48|0
1647005100000|2022-03-11 13:25:00|307.66|305.1|311.71|309.15|311.71|309.15|307.2|304.64|0
1647005400000|2022-03-11 13:30:00|311.83|309.27|308.17|305.61|313.22|310.66|307.24|304.68|0
1647005700000|2022-03-11 13:35:00|307.47|304.91|309.56|307|310.96|308.4|306.19|303.63|0
1647006000000|2022-03-11 13:40:00|308.39|305.83|303.74|301.18|308.63|306.07|303.51|300.95|0
1647006300000|2022-03-11 13:45:00|304.21|301.65|301.65|299.09|306.4|303.84|300.96|298.4|0
1647006600000|2022-03-11 13:50:00|301.42|298.86|304.19|301.63|305.35|302.79|301.42|298.86|0
1647006900000|2022-03-11 13:55:00|304.42|301.86|300.16|297.6|304.89|302.33|299.29|296.73|0
1647007200000|2022-03-11 14:00:00|300.39|297.83|301.48|298.92|303.4|300.84|298.42|295.86|0
1647007500000|2022-03-11 14:05:00|301.02|298.46|298.35|295.79|301.48|298.92|297.55|294.99|0
1647007800000|2022-03-11 14:10:00|298.47|295.91|296.85|294.29|298.7|296.14|295.47|292.91|0
1647008100000|2022-03-11 14:15:00|297.08|294.52|298.68|296.12|299.61|297.05|296.84|294.28|0
1647008400000|2022-03-11 14:20:00|299.15|296.59|298.68|296.12|300.76|298.2|295.68|293.12|0
1647008700000|2022-03-11 14:25:00|298.21|295.65|293.71|291.15|298.44|295.88|293.71|291.15|0
1647009000000|2022-03-11 14:30:00|294.52|291.96|294.74|292.18|299.13|296.57|292.45|289.89|0
1647009300000|2022-03-11 14:35:00|295.2|292.64|289.22|286.66|298.43|295.87|288.77|286.21|0
1647009600000|2022-03-11 14:40:00|289.56|287|290.38|288.78|292.91|291.31|284.19|281.63|0
1647009900000|2022-03-11 14:45:00|290.27|288.67|293.13|291.53|296.13|294.53|290.27|288.67|0
1647010200000|2022-03-11 14:50:00|291.52|289.92|285.33|283.73|296.35|294.75|284.88|283.28|0
1647010500000|2022-03-11 14:55:00|285.1|283.5|283.84|282.24|286.13|284.53|279.18|277.58|0
1647010800000|2022-03-11 15:00:00|280.65|279.05|269.55|267.95|283.04|281.44|267.87|266.27|0
1647011100000|2022-03-11 15:05:00|270.12|268.52|264.95|263.35|274.41|272.81|263.6|262|0
1647011400000|2022-03-11 15:10:00|265.17|263.57|270.33|268.73|274.17|272.57|265.17|263.57|0
1647011700000|2022-03-11 15:15:00|270.44|268.84|269.19|267.59|272.57|270.97|266.72|265.12|0
1647012000000|2022-03-11 15:20:00|269.42|267.82|267.61|266.01|269.87|268.27|263.68|262.08|0
1647012300000|2022-03-11 15:25:00|268.06|266.46|271.43|269.83|276.18|274.58|268.06|266.46|0
1647012600000|2022-03-11 15:30:00|270.3|268.7|264.9|263.3|272.55|270.95|264.23|262.63|0
1647012900000|2022-03-11 15:35:00|265.01|263.41|271.74|270.14|272.54|270.94|264.9|263.3|0
1647013200000|2022-03-11 15:40:00|271.86|270.26|272.53|270.93|278.65|277.05|271.18|269.58|0
1647013500000|2022-03-11 15:45:00|272.86|271.26|273.22|271.62|276.08|274.48|270.95|269.35|0
1647013800000|2022-03-11 15:50:00|273.45|271.85|277.32|275.72|280.75|279.15|273.45|271.85|0
1647014100000|2022-03-11 15:55:00|277.55|275.95|281.66|280.06|282.12|280.52|275.72|274.12|0
1647014400000|2022-03-11 16:00:00|281.89|280.29|275.7|274.1|281.89|280.29|275.48|273.88|0
1647014700000|2022-03-11 16:05:00|276.04|274.44|270.69|269.09|276.62|275.02|268.99|267.39|0
1647015000000|2022-03-11 16:10:00|271.14|269.54|266.03|264.43|272.28|270.68|265.03|263.43|0
1647015300000|2022-03-11 16:15:00|266.6|265|269.77|268.17|270.56|268.96|265.02|263.42|0
1647015600000|2022-03-11 16:20:00|269.99|268.39|269.47|267.87|273.63|272.03|267.95|266.35|0
1647015900000|2022-03-11 16:25:00|269.7|268.1|265.38|263.78|269.7|268.1|264.25|262.65|0
1647016200000|2022-03-11 16:30:00|264.92|263.32|255.46|253.86|265.48|263.88|255.36|253.76|0
1647016500000|2022-03-11 16:35:00|255.81|254.21|260.53|258.93|260.53|258.93|255.13|253.53|0
1647016800000|2022-03-11 16:40:00|260.08|258.48|258.94|257.34|260.87|259.27|251.52|249.92|0
1647017100000|2022-03-11 16:45:00|258.72|257.12|259.61|258.01|262.34|260.74|256.01|254.41|0
1647017400000|2022-03-11 16:50:00|258.93|257.33|256.89|255.29|259.61|258.01|253.97|252.37|0
1647017700000|2022-03-11 16:55:00|258.7|257.1|256.54|254.94|259.15|257.55|254.19|252.59|0
1647018000000|2022-03-11 17:00:00|256.66|255.06|256.2|254.6|256.88|255.28|249.69|248.09|0
1647018300000|2022-03-11 17:05:00|256.65|255.05|249.68|248.08|259.13|257.53|249.46|247.86|0
1647018600000|2022-03-11 17:10:00|250.01|248.41|251.46|249.86|255.28|253.68|250.01|248.41|0
1647018900000|2022-03-11 17:15:00|251.91|250.31|259.11|257.51|259.11|257.51|251.24|249.64|0
1647019200000|2022-03-11 17:20:00|259.33|257.73|255.26|253.66|260.69|259.09|254.14|252.54|0
1647019500000|2022-03-11 17:25:00|255.37|253.77|248.41|246.81|255.49|253.89|248.3|246.7|0
1647019800000|2022-03-11 17:30:00|248.63|247.03|250.3|248.7|251.65|250.05|248.08|246.48|0
1647020100000|2022-03-11 17:35:00|249.63|248.03|245.38|243.78|249.86|248.26|244.71|243.11|0
1647020400000|2022-03-11 17:40:00|245.6|244|250.96|249.36|251.07|249.47|245.16|243.56|0
1647020700000|2022-03-11 17:45:00|250.62|249.02|249.49|247.89|252.75|251.15|249.49|247.89|0
1647021000000|2022-03-11 17:50:00|249.61|248.01|252.17|250.57|252.74|251.14|249.6|248|0
1647021300000|2022-03-11 17:55:00|252.06|250.46|253.4|251.8|256.11|254.51|251.95|250.35|0
1647021600000|2022-03-11 18:00:00|253.63|252.03|256.43|254.83|257.56|255.96|251.15|249.55|0
1647021900000|2022-03-11 18:05:00|256.54|254.94|254.73|253.13|260.27|258.67|254.28|252.68|0
1647022200000|2022-03-11 18:10:00|255.18|253.58|253.82|252.22|256.54|254.94|253.15|251.55|0
1647022500000|2022-03-11 18:15:00|254.05|252.45|259.46|257.86|259.46|257.86|254.05|252.45|0
1647022800000|2022-03-11 18:20:00|259.91|258.31|262.85|261.25|262.85|261.25|259|257.4|0
1647023100000|2022-03-11 18:25:00|262.73|261.13|262.39|260.79|264.21|262.61|261.25|259.65|0
1647023400000|2022-03-11 18:30:00|262.16|260.56|261.02|259.42|263.52|261.92|260.11|258.51|0
1647023700000|2022-03-11 18:35:00|260.79|259.19|258.97|257.37|263.29|261.69|258.52|256.92|0
1647024000000|2022-03-11 18:40:00|259.08|257.48|261.91|260.31|261.91|260.31|258.51|256.91|0
1647024300000|2022-03-11 18:45:00|261.68|260.08|265.31|263.71|265.31|263.71|261.45|259.85|0
1647024600000|2022-03-11 18:50:00|265.76|264.16|253.93|252.33|266.68|265.08|253.7|252.1|0
1647024900000|2022-03-11 18:55:00|253.25|251.65|250.09|248.49|255.96|254.36|249.86|248.26|0
1647025200000|2022-03-11 19:00:00|248.06|246.46|252.78|251.18|252.78|251.18|247.61|246.01|0
1647025500000|2022-03-11 19:05:00|253.23|251.63|250.74|249.14|253.91|252.31|250.74|249.14|0
1647025800000|2022-03-11 19:10:00|251.42|249.82|251.19|249.59|252.99|251.39|248.94|247.34|0
1647026100000|2022-03-11 19:15:00|252.09|250.49|248.7|247.1|254.8|253.2|248.7|247.1|0
1647026400000|2022-03-11 19:20:00|248.03|246.43|251.39|249.79|251.85|250.25|247.91|246.31|0
1647026700000|2022-03-11 19:25:00|251.62|250.02|259.31|257.71|259.77|258.17|250.26|248.66|0
1647027000000|2022-03-11 19:30:00|259.08|257.48|255.22|253.62|259.54|257.94|254.88|253.28|0
1647027300000|2022-03-11 19:35:00|255.33|253.73|255.21|253.61|256.57|254.97|252.96|251.36|0
1647027600000|2022-03-11 19:40:00|254.98|253.38|248.66|247.06|255.44|253.84|248.21|246.61|0
1647027900000|2022-03-11 19:45:00|248.77|247.17|249.55|247.95|250|248.4|245.85|244.25|0
1647028200000|2022-03-11 19:50:00|249.77|248.17|243.72|242.12|249.77|248.17|240.58|238.98|0
1647028500000|2022-03-11 19:55:00|243.94|242.34|244.23|242.63|246.25|244.65|242.44|240.84|0
1647028800000|2022-03-11 20:00:00|244.45|242.85|242.43|240.83|245.34|243.74|241.32|239.72|0
1647029100000|2022-03-11 20:05:00|242.65|241.05|239.52|237.92|244.66|243.06|238.41|236.81|0
1647029400000|2022-03-11 20:10:00|239.75|238.15|237.96|236.36|242.2|240.6|237.29|235.69|0
1647029700000|2022-03-11 20:15:00|237.74|236.14|241.29|239.69|242.18|240.58|237.73|236.13|0
1647030000000|2022-03-11 20:20:00|240.62|239.02|238.71|237.11|242.62|241.02|238.71|237.11|0
1647030300000|2022-03-11 20:25:00|237.72|236.12|234.55|232.95|240.16|238.56|234.55|232.95|0
1647030600000|2022-03-11 20:30:00|234.33|232.73|227.94|226.34|234.33|232.73|227.94|226.34|0
1647030900000|2022-03-11 20:35:00|227.72|226.12|230.35|228.75|233.09|231.49|227.72|226.12|0
1647031200000|2022-03-11 20:40:00|229.25|227.65|227.05|225.45|231.76|230.16|226.28|224.68|0
1647031500000|2022-03-11 20:45:00|227.7|226.1|225.07|223.47|229.12|227.52|224.64|223.04|0
1647031800000|2022-03-11 20:50:00|223.87|222.27|220.85|219.25|228.25|226.65|220.64|219.04|0
1647032100000|2022-03-11 20:55:00|221.72|220.12|218.25|216.65|226.5|224.9|214.17|212.57|0
1647032400000|2022-03-11 21:00:00|217.5|215.9|220.83|219.23|221.49|219.89|217.5|215.9|0
1647032700000|2022-03-11 21:05:00|221.05|219.45|220.61|219.01|221.48|219.88|219.74|218.14|0
1647033000000|2022-03-11 21:10:00|220.28|218.68|220.59|218.99|221.03|219.43|219.74|218.14|0
1647244800000|2022-03-14 08:00:00|235.12|232.92|235.11|232.91|239.65|237.45|234.44|232.24|0
1647245100000|2022-03-14 08:05:00|235.34|233.14|246.92|244.72|247.84|245.64|234.43|232.23|0
1647245400000|2022-03-14 08:10:00|246.35|244.15|243.94|241.74|250.35|248.15|243.03|240.83|0
1647245700000|2022-03-14 08:15:00|243.03|240.83|239.61|237.41|244.28|242.08|239.38|237.18|0
1647246000000|2022-03-14 08:20:00|239.6|237.4|241.87|239.67|243.35|241.15|238.69|236.49|0
1647246300000|2022-03-14 08:25:00|241.64|239.44|234.82|232.62|241.87|239.67|233.47|231.27|0
1647246600000|2022-03-14 08:30:00|234.15|231.95|233.68|231.48|234.37|232.17|230.98|228.78|0
1647246900000|2022-03-14 08:35:00|233.46|231.26|233.33|231.13|237.04|234.84|233.23|231.03|0
1647247200000|2022-03-14 08:40:00|233.55|231.35|234.21|232.01|235.8|233.6|232.64|230.44|0
1647247500000|2022-03-14 08:45:00|233.99|231.79|239.16|236.96|239.16|236.96|233.99|231.79|0
1647247800000|2022-03-14 08:50:00|239.49|237.29|234.74|232.54|242.32|240.12|232.62|230.42|0
1647248100000|2022-03-14 08:55:00|234.86|232.66|237.66|235.46|239.24|237.04|233.73|231.53|0
1647248400000|2022-03-14 09:00:00|237.77|235.57|244.1|241.9|244.1|241.9|237.1|234.9|0
1647248700000|2022-03-14 09:05:00|243.65|241.45|244.32|242.12|244.66|242.46|241.93|239.73|0
1647249000000|2022-03-14 09:10:00|244.77|242.57|243.4|241.2|248.07|245.87|242.6|240.4|0
1647249300000|2022-03-14 09:15:00|243.62|241.42|243.16|240.96|244.64|242.44|240.9|238.7|0
1647249600000|2022-03-14 09:20:00|243.39|241.19|239.97|237.77|246.57|244.37|239.97|237.77|0
1647249900000|2022-03-14 09:25:00|240.08|237.88|237.58|235.38|241.55|239.35|234.99|232.79|0
1647250200000|2022-03-14 09:30:00|237.7|235.5|240.17|237.97|241.54|239.34|236.57|234.37|0
1647250500000|2022-03-14 09:35:00|240.62|238.42|245.04|242.84|245.04|242.84|237.79|235.59|0
1647250800000|2022-03-14 09:40:00|246.07|243.87|249.02|246.82|253.38|251.18|244.02|241.82|0
1647251100000|2022-03-14 09:45:00|249.13|246.93|253.14|250.94|253.94|251.74|247.19|244.99|0
1647251400000|2022-03-14 09:50:00|252.22|250.02|256.35|254.15|257.39|255.19|250.72|248.52|0
1647251700000|2022-03-14 09:55:00|256.12|253.92|255.99|253.79|260.73|258.53|255.19|252.99|0
1647252000000|2022-03-14 10:00:00|256.68|254.48|254.48|252.28|257.03|254.83|253.56|251.36|0
1647252300000|2022-03-14 10:05:00|254.59|252.39|249.99|247.79|255.17|252.97|249.76|247.56|0
1647252600000|2022-03-14 10:10:00|250.11|247.91|249.41|247.21|250.22|248.02|245.19|242.99|0
1647252900000|2022-03-14 10:15:00|249.29|247.09|249.51|247.31|251.12|248.92|248.49|246.29|0
1647253200000|2022-03-14 10:20:00|249.63|247.43|248.7|246.5|249.85|247.65|246.53|244.33|0
1647253500000|2022-03-14 10:25:00|248.81|246.61|248.92|246.72|250.41|248.21|246.64|244.44|0
1647253800000|2022-03-14 10:30:00|248.8|246.6|252.57|250.37|254.07|251.87|248.57|246.37|0
1647254100000|2022-03-14 10:35:00|252.45|250.25|248.54|246.34|252.45|250.25|247.98|245.78|0
1647254400000|2022-03-14 10:40:00|248.66|246.46|244.19|241.99|248.66|246.46|243.51|241.31|0
1647254700000|2022-03-14 10:45:00|244.31|242.11|244.98|242.78|246.92|244.72|243.86|241.66|0
1647255000000|2022-03-14 10:50:00|245.21|243.01|248.51|246.31|248.51|246.31|243.95|241.75|0
1647255300000|2022-03-14 10:55:00|248.28|246.08|251.71|249.51|251.94|249.74|247.14|244.94|0
1647255600000|2022-03-14 11:00:00|251.94|249.74|244.71|242.51|251.94|249.74|244.71|242.51|0
1647255900000|2022-03-14 11:05:00|245.17|242.97|241.06|238.86|246.54|244.34|240.73|238.53|0
1647256200000|2022-03-14 11:10:00|241.18|238.98|243.67|241.47|245.04|242.84|240.5|238.3|0
1647256500000|2022-03-14 11:15:00|243.78|241.58|245.25|243.05|245.59|243.39|241.84|239.64|0
1647256800000|2022-03-14 11:20:00|245.13|242.93|243.98|241.78|246.5|244.3|243.19|240.99|0
1647257100000|2022-03-14 11:25:00|244.21|242.01|232.54|230.34|244.21|242.01|230.07|227.87|0
1647257400000|2022-03-14 11:30:00|232.09|229.89|230.06|227.86|234.56|232.36|229.83|227.63|0
1647257700000|2022-03-14 11:35:00|230.28|228.08|230.6|228.4|235.22|233.02|229.61|227.41|0
1647258000000|2022-03-14 11:40:00|230.82|228.62|229.02|226.82|233.97|231.77|228.69|226.49|0
1647258300000|2022-03-14 11:45:00|228.69|226.49|226.54|224.34|229.81|227.61|221.32|219.12|0
1647258600000|2022-03-14 11:50:00|225.54|223.34|223.3|221.1|227.21|225.01|223.3|221.1|0
1647258900000|2022-03-14 11:55:00|223.08|220.88|223.06|220.86|227.29|225.09|221.4|219.2|0
1647259200000|2022-03-14 12:00:00|222.39|220.19|227.72|225.52|228.39|226.19|220.4|218.2|0
1647259500000|2022-03-14 12:05:00|227.83|225.63|228.71|226.51|230.39|228.19|226.6|224.4|0
1647259800000|2022-03-14 12:10:00|228.83|226.63|227.8|225.6|228.83|226.63|226.02|223.82|0
1647260100000|2022-03-14 12:15:00|227.58|225.38|224.56|222.36|230.38|228.18|223.89|221.69|0
1647260400000|2022-03-14 12:20:00|225.11|222.91|221.98|219.78|225.22|223.02|221.44|219.24|0
1647260700000|2022-03-14 12:25:00|222.32|220.12|223.74|221.54|225.2|223|222.32|220.12|0
1647261000000|2022-03-14 12:30:00|224.53|222.33|227.19|224.99|227.52|225.32|223.18|220.98|0
1647261300000|2022-03-14 12:35:00|227.41|225.21|226.5|224.3|227.41|225.21|223.06|220.86|0
1647261600000|2022-03-14 12:40:00|226.28|224.08|229.06|226.86|229.85|227.65|226.28|224.08|0
1647261900000|2022-03-14 12:45:00|228.95|226.75|225.58|223.38|230.52|228.32|225.58|223.38|0
1647262200000|2022-03-14 12:50:00|225.69|223.49|225.9|223.7|230.72|228.52|222.57|220.37|0
1647262500000|2022-03-14 12:55:00|226.24|224.04|235.2|233|236.22|234.02|223.89|221.69|0
1647262800000|2022-03-14 13:00:00|235.09|232.89|233.05|230.85|235.09|232.89|233.05|230.85|0
1647263100000|2022-03-14 13:05:00|229.45|227.25|229.33|227.13|229.66|227.46|227.54|225.34|0
1647263400000|2022-03-14 13:10:00|229.55|227.35|231.38|229.18|232.73|230.53|227.75|225.55|0
1647263700000|2022-03-14 13:15:00|230.71|228.51|231.14|228.94|233.85|231.65|229.57|227.37|0
1647264000000|2022-03-14 13:20:00|231.82|229.62|226.98|224.78|232.27|230.07|226.98|224.78|0
1647264300000|2022-03-14 13:25:00|227.09|224.89|223.73|221.53|227.76|225.56|223.73|221.53|0
1647264600000|2022-03-14 13:30:00|223.07|220.87|218.4|216.2|232.69|230.49|218.4|216.2|0
1647264900000|2022-03-14 13:35:00|219.06|216.86|213.97|211.77|221.93|219.73|209.81|207.61|0
1647265200000|2022-03-14 13:40:00|212.87|210.67|227.26|225.06|228.83|226.63|207.63|205.43|0
1647265500000|2022-03-14 13:45:00|227.59|225.39|225.24|223.04|230.84|228.64|222.89|220.69|0
1647265800000|2022-03-14 13:50:00|225.01|222.81|225.89|223.69|229.71|227.51|224.56|222.36|0
1647266100000|2022-03-14 13:55:00|226.56|224.36|226.89|224.69|230.37|228.17|220.76|218.56|0
1647266400000|2022-03-14 14:00:00|226.55|224.35|224.64|222.44|232.95|230.75|220.65|218.45|0
1647266700000|2022-03-14 14:05:00|223.97|221.77|235.87|233.67|235.98|233.78|222.85|220.65|0
1647267000000|2022-03-14 14:10:00|235.75|233.55|242.22|240.02|243.81|241.61|234.73|232.53|0
1647267300000|2022-03-14 14:15:00|241.53|239.33|238.22|236.02|242.9|240.7|238.22|236.02|0
1647267600000|2022-03-14 14:20:00|238.45|236.25|242.47|240.27|242.81|240.61|237.47|235.27|0
1647267900000|2022-03-14 14:25:00|243.16|240.96|239.49|237.29|245.9|243.7|239.27|237.07|0
1647268200000|2022-03-14 14:30:00|239.72|237.52|236.98|234.78|239.95|237.75|233.36|231.16|0
1647268500000|2022-03-14 14:35:00|237.43|235.23|240.49|238.29|244.04|241.84|237.2|235|0
1647268800000|2022-03-14 14:40:00|241.98|239.78|240.59|238.39|244.95|242.75|239.24|237.04|0
1647269100000|2022-03-14 14:45:00|239.45|237.25|242.18|239.98|245.04|242.84|239|236.8|0
1647269400000|2022-03-14 14:50:00|242.41|240.21|250.08|247.88|252.28|250.08|240.23|238.03|0
1647269700000|2022-03-14 14:55:00|250.77|248.57|253.88|251.68|253.88|251.68|247.66|245.46|0
1647270000000|2022-03-14 15:00:00|255.5|253.3|250.87|248.67|255.5|253.3|248.8|246.6|0
1647270300000|2022-03-14 15:05:00|251.56|249.36|246.94|244.74|253.17|250.97|246.48|244.28|0
1647270600000|2022-03-14 15:10:00|247.4|245.2|242.71|240.51|248.32|246.12|241.8|239.6|0
1647270900000|2022-03-14 15:15:00|242.48|240.28|243.04|240.84|245.45|243.25|242.13|239.93|0
1647271200000|2022-03-14 15:20:00|243.15|240.95|237.2|235|243.15|240.95|236.3|234.1|0
1647271500000|2022-03-14 15:25:00|236.98|234.78|234.69|232.49|238.11|235.91|233.33|231.13|0
1647271800000|2022-03-14 15:30:00|234.92|232.72|234.45|232.25|236.05|233.85|232.42|230.22|0
1647272100000|2022-03-14 15:35:00|235.13|232.93|229.23|227.03|235.36|233.16|227.77|225.57|0
1647272400000|2022-03-14 15:40:00|229.01|226.81|221.13|218.93|229.46|227.26|218.68|216.48|0
1647272700000|2022-03-14 15:45:00|220.91|218.71|215.33|213.13|221.46|219.26|215.11|212.91|0
1647273000000|2022-03-14 15:50:00|215.44|213.24|219.41|217.21|220.31|218.11|204.73|202.53|0
1647273300000|2022-03-14 15:55:00|219.19|216.99|218.73|216.53|219.19|216.99|215.62|213.42|0
1647273600000|2022-03-14 16:00:00|217.17|214.97|210.73|208.53|217.17|214.97|210.51|208.31|0
1647273900000|2022-03-14 16:05:00|210.95|208.75|208.29|206.09|214.26|212.06|207.19|204.99|0
1647274200000|2022-03-14 16:10:00|207.41|205.21|205.64|203.44|210.26|208.06|204.11|201.91|0
1647274500000|2022-03-14 16:15:00|205.74|203.54|211.56|209.36|212.23|210.03|205.2|203|0
1647274800000|2022-03-14 16:20:00|211.67|209.47|212.1|209.9|213.1|210.9|207.37|205.17|0
1647275100000|2022-03-14 16:25:00|211.77|209.57|212.42|210.22|212.65|210.45|209.11|206.91|0
1647275400000|2022-03-14 16:30:00|211.98|209.78|210.86|208.66|215.3|213.1|209.75|207.55|0
1647275700000|2022-03-14 16:35:00|211.08|208.88|211.5|209.3|214.17|211.97|207.11|204.91|0
1647276000000|2022-03-14 16:40:00|211.28|209.08|209.72|207.52|215.04|212.84|208.84|206.64|0
1647276300000|2022-03-14 16:45:00|209.5|207.3|204.65|202.45|209.5|207.3|202.47|200.27|0
1647276600000|2022-03-14 16:50:00|204.54|202.34|196.15|193.95|205.97|203.77|196.15|193.95|0
1647276900000|2022-03-14 16:55:00|195.94|193.74|195.06|192.86|200.26|198.06|195.06|192.86|0
1647277200000|2022-03-14 17:00:00|195.49|193.29|191.92|189.72|196.78|194.58|191.81|189.61|0
1647277500000|2022-03-14 17:05:00|192.24|190.04|191.37|189.17|196.54|194.34|191.37|189.17|0
1647277800000|2022-03-14 17:10:00|191.58|189.38|194.46|192.26|195.11|192.91|191.16|188.96|0
1647278100000|2022-03-14 17:15:00|193.82|191.62|197.03|194.83|197.46|195.26|193.17|190.97|0
1647278400000|2022-03-14 17:20:00|196.81|194.61|196.69|194.49|197.46|195.26|192.29|190.09|0
1647278700000|2022-03-14 17:25:00|196.58|194.38|191.84|189.64|197.12|194.92|190.99|188.79|0
1647279000000|2022-03-14 17:30:00|193.12|190.92|189.04|186.84|193.55|191.35|185.01|182.81|0
1647279300000|2022-03-14 17:35:00|188.83|186.63|183.73|181.53|188.83|186.63|182.25|180.05|0
1647279600000|2022-03-14 17:40:00|183.94|181.74|184.38|182.18|185.86|183.66|181.4|179.2|0
1647279900000|2022-03-14 17:45:00|184.16|181.96|181.4|179.2|187.77|185.57|180.35|178.15|0
1647280200000|2022-03-14 17:50:00|181.82|179.62|188.38|186.18|190.74|188.54|181.82|179.62|0
1647280500000|2022-03-14 17:55:00|187.95|185.75|185.17|182.97|191.91|189.71|184.53|182.33|0
1647280800000|2022-03-14 18:00:00|184.96|182.76|184.19|181.99|185.59|183.39|182.82|180.62|0
1647281100000|2022-03-14 18:05:00|184.4|182.2|187.26|185.06|189.4|187.2|184.4|182.2|0
1647281400000|2022-03-14 18:10:00|187.15|184.95|187.03|184.83|188.75|186.55|184.37|182.17|0
1647281700000|2022-03-14 18:15:00|186.92|184.72|182.34|180.14|187.24|185.04|181.6|179.4|0
1647282000000|2022-03-14 18:20:00|183.08|180.88|179.79|177.59|184.02|181.82|178.12|175.92|0
1647282300000|2022-03-14 18:25:00|180|177.8|178.09|175.89|181.47|179.27|177.47|175.27|0
1647282600000|2022-03-14 18:30:00|178.3|176.1|183.56|181.36|183.56|181.36|177.57|175.37|0
1647282900000|2022-03-14 18:35:00|183.44|181.24|185.45|183.25|188.23|186.03|183.34|181.14|0
1647283200000|2022-03-14 18:40:00|186.3|184.1|183.31|181.11|186.4|184.2|181.3|179.1|0
1647283500000|2022-03-14 18:45:00|182.98|180.78|180.96|178.76|183.52|181.32|180.22|178.02|0
1647283800000|2022-03-14 18:50:00|180.75|178.55|187.31|185.11|187.31|185.11|179.17|176.97|0
1647284100000|2022-03-14 18:55:00|187.2|185|188.58|186.38|189.88|187.68|184.95|182.75|0
1647284400000|2022-03-14 19:00:00|187.93|185.73|192.86|190.66|194.91|192.71|186.22|184.02|0
1647284700000|2022-03-14 19:05:00|192.64|190.44|186.08|183.88|192.64|190.44|184.59|182.39|0
1647285000000|2022-03-14 19:10:00|186.19|183.99|192.71|190.51|193.04|190.84|185.55|183.35|0
1647285300000|2022-03-14 19:15:00|192.61|190.41|191.08|188.88|197.14|194.94|189.37|187.17|0
1647285600000|2022-03-14 19:20:00|190.65|188.45|194.52|192.32|194.73|192.53|188.72|186.52|0
1647285900000|2022-03-14 19:25:00|193.87|191.67|189.33|187.13|194.08|191.88|188.47|186.27|0
1647286200000|2022-03-14 19:30:00|188.9|186.7|181.85|179.65|189|186.8|179.21|177.01|0
1647286500000|2022-03-14 19:35:00|181.43|179.23|184.59|182.39|185.44|183.24|179.2|177|0
1647286800000|2022-03-14 19:40:00|184.38|182.18|187.77|185.57|187.77|185.57|182.67|180.47|0
1647287100000|2022-03-14 19:45:00|188.52|186.32|188.61|186.41|193.14|190.94|184.99|182.79|0
1647287400000|2022-03-14 19:50:00|187.11|184.91|182.83|180.63|187.32|185.12|181.03|178.83|0
1647287700000|2022-03-14 19:55:00|183.36|181.16|187.22|185.02|190.21|188.01|183.36|181.16|0
1647288000000|2022-03-14 20:00:00|188.5|186.3|191.9|189.7|194.28|192.08|187.01|184.81|0
1647288300000|2022-03-14 20:05:00|191.69|189.49|196.41|194.21|196.41|194.21|191.69|189.49|0
1647288600000|2022-03-14 20:10:00|195.98|193.78|194.88|192.68|197.06|194.86|194.67|192.47|0
1647288900000|2022-03-14 20:15:00|194.43|191.83|194.95|192.35|195.72|193.12|193.99|191.39|0
1647289200000|2022-03-14 20:20:00|194.85|192.25|193.86|191.26|195.05|192.45|193.75|191.15|0
1647289500000|2022-03-14 20:25:00|193.97|191.37|192.87|190.27|194.27|191.67|192.77|190.17|0
1647289800000|2022-03-14 20:30:00|192.66|190.06|193.07|190.47|194.16|191.56|192.65|190.05|0
1647290100000|2022-03-14 20:35:00|193.29|190.69|193.27|190.67|193.49|190.89|192.42|189.82|0
1647290400000|2022-03-14 20:40:00|193.16|190.56|192.82|190.22|194.34|191.74|192.18|189.58|0
1647290700000|2022-03-14 20:45:00|192.49|189.89|191.94|189.34|193.67|191.07|191.94|189.34|0
1647291000000|2022-03-14 20:50:00|192.16|189.56|192.35|189.75|192.58|189.98|191.71|189.11|0
1647291300000|2022-03-14 20:55:00|192.24|189.64|193.73|191.13|194.16|191.56|192.03|189.43|0
1647291600000|2022-03-14 21:00:00|193.66|191.06|193.74|191.14|193.75|191.15|193.19|190.59|0
1647291900000|2022-03-14 21:05:00|193.68|191.08|193.76|191.16|193.77|191.17|193.68|191.08|0
1647292200000|2022-03-14 21:10:00|193.75|191.15|193.4|190.8|193.75|191.15|193.4|190.8|0
1647292500000|2022-03-14 21:15:00|193.36|190.76|193.2|190.6|193.36|190.76|193.2|190.6|0
1647292800000|2022-03-14 21:20:00|193.19|190.59|192.23|189.63|193.19|190.59|191.36|188.76|0
1647293100000|2022-03-14 21:25:00|192.1|189.5|191.69|189.09|192.13|189.53|191.54|188.94|0
1647293400000|2022-03-14 21:30:00|191.68|189.08|191.94|189.34|192.24|189.64|191.68|189.08|0
1647293700000|2022-03-14 21:35:00|191.73|189.13|191.87|189.27|191.97|189.37|191.73|189.13|0
1647294000000|2022-03-14 21:40:00|191.86|189.26|192.25|189.65|192.67|190.07|191.77|189.17|0
1647294300000|2022-03-14 21:45:00|192.29|189.69|192.46|189.86|192.59|189.99|192.28|189.68|0
1647294600000|2022-03-14 21:50:00|192.42|189.82|194.84|192.24|195.07|192.47|192.36|189.76|0
1647294900000|2022-03-14 21:55:00|194.8|192.2|195.61|193.01|195.81|193.21|194.8|192.2|0
1647295200000|2022-03-14 22:00:00|193.3|190.7|194.48|191.88|195.46|192.86|193.3|190.7|0
1647295500000|2022-03-14 22:05:00|194.7|192.1|192.73|190.13|194.7|192.1|192.52|189.92|0
1647295800000|2022-03-14 22:10:00|192.84|190.24|193.9|191.3|194.89|192.29|192.84|190.24|0
1647296100000|2022-03-14 22:15:00|194.01|191.41|193.13|190.53|194.1|191.5|192.92|190.32|0
1647296400000|2022-03-14 22:20:00|193.23|190.63|193.33|190.73|193.56|190.96|192.9|190.3|0
1647296700000|2022-03-14 22:25:00|193.21|190.61|191.15|188.55|193.54|190.94|190.29|187.69|0
1647297000000|2022-03-14 22:30:00|191.25|188.65|195.56|192.96|196.87|194.27|190.29|187.69|0
1647297300000|2022-03-14 22:35:00|195.46|192.86|199.58|196.98|200.13|197.53|195.46|192.86|0
1647297600000|2022-03-14 22:40:00|199.68|197.08|198.14|195.54|200.01|197.41|197.71|195.11|0
1647297900000|2022-03-14 22:45:00|198.25|195.65|198.89|196.29|200.64|198.04|198.03|195.43|0
1647298200000|2022-03-14 22:50:00|198.67|196.07|198.22|195.62|199.32|196.72|197.79|195.19|0
1647298500000|2022-03-14 22:55:00|198|195.4|197.76|195.16|198.86|196.26|197.55|194.95|0
1647298800000|2022-03-14 23:00:00|197.98|195.38|195.35|192.75|198.42|195.82|194.92|192.32|0
1647299100000|2022-03-14 23:05:00|195.13|192.53|195.99|193.39|196.86|194.26|194.92|192.32|0
1647299400000|2022-03-14 23:10:00|195.77|193.17|195.97|193.37|195.97|193.37|193.59|190.99|0
1647299700000|2022-03-14 23:15:00|196.07|193.47|197.26|194.66|197.58|194.98|195.53|192.93|0
1647300000000|2022-03-14 23:20:00|197.69|195.09|196.15|193.55|197.69|195.09|196.15|193.55|0
1647300300000|2022-03-14 23:25:00|195.93|193.33|196.79|194.19|197.67|195.07|195.93|193.33|0
1647300600000|2022-03-14 23:30:00|197.01|194.41|196.22|193.62|198.09|195.49|195.91|193.31|0
1647300900000|2022-03-14 23:35:00|196.55|193.95|198.17|195.57|198.51|195.91|196.55|193.95|0
1647301200000|2022-03-14 23:40:00|198.06|195.46|197.28|194.68|198.6|196|196.52|193.92|0
1647301500000|2022-03-14 23:45:00|197.39|194.79|195.52|192.92|197.82|195.22|194.77|192.17|0
1647301800000|2022-03-14 23:50:00|195.3|192.7|194.96|192.36|195.63|193.03|194.32|191.72|0
1647302100000|2022-03-14 23:55:00|195.18|192.58|194.73|192.13|195.71|193.11|194.29|191.69|0
1647302400000|2022-03-15 00:00:00|194.51|191.91|193.19|190.59|196.03|193.43|192.76|190.16|0
1647302700000|2022-03-15 00:05:00|193.29|190.69|195.13|192.53|195.89|193.29|193.29|190.69|0
1647303000000|2022-03-15 00:10:00|195.34|192.74|190.66|188.06|195.66|193.06|189.91|187.31|0
1647303300000|2022-03-15 00:15:00|190.77|188.17|189.68|187.08|190.77|188.17|188.28|185.68|0
1647303600000|2022-03-15 00:20:00|189.46|186.86|191.17|188.57|191.17|188.57|189.46|186.86|0
1647303900000|2022-03-15 00:25:00|191.6|189|190.94|188.34|191.6|189|189.75|187.15|0
1647304200000|2022-03-15 00:30:00|191.04|188.44|194.17|191.57|194.17|191.57|191.04|188.44|0
1647304500000|2022-03-15 00:35:00|194.27|191.67|193.72|191.12|196.88|194.28|193.5|190.9|0
1647304800000|2022-03-15 00:40:00|193.82|191.22|193.05|190.45|193.82|191.22|192.2|189.6|0
1647305100000|2022-03-15 00:45:00|192.83|190.23|191.3|188.7|195.87|193.27|191.3|188.7|0
1647305400000|2022-03-15 00:50:00|191.51|188.91|191.38|188.78|191.73|189.13|190.85|188.25|0
1647305700000|2022-03-15 00:55:00|191.49|188.89|191.36|188.76|193.44|190.84|189.97|187.37|0
1647306000000|2022-03-15 01:00:00|191.48|188.88|192.33|189.73|193.41|190.81|191.15|188.55|0
1647306300000|2022-03-15 01:05:00|192.21|189.61|189.5|186.9|192.21|189.61|189.5|186.9|0
1647306600000|2022-03-15 01:10:00|189.93|187.33|190.12|187.52|191|188.4|189.38|186.78|0
1647306900000|2022-03-15 01:15:00|190.01|187.41|188.17|185.57|190.34|187.74|188.17|185.57|0
1647307200000|2022-03-15 01:20:00|187.95|185.35|193.01|190.41|193.01|190.41|187.73|185.13|0
1647307500000|2022-03-15 01:25:00|192.58|189.98|190.29|187.69|195.51|192.91|189.74|187.14|0
1647307800000|2022-03-15 01:30:00|190.39|187.79|185.53|182.93|191.58|188.98|185.32|182.72|0
1647308100000|2022-03-15 01:35:00|185.74|183.14|186.47|183.87|187.67|185.07|182.96|180.36|0
1647308400000|2022-03-15 01:40:00|186.26|183.66|188.5|185.9|189.59|186.99|186.15|183.55|0
1647308700000|2022-03-15 01:45:00|188.29|185.69|189.35|186.75|190.23|187.63|186.99|184.39|0
1647309000000|2022-03-15 01:50:00|189.02|186.42|185.67|183.07|191.29|188.69|184.61|182.01|0
1647309300000|2022-03-15 01:55:00|185.46|182.86|187.15|184.55|188.65|186.05|183.22|180.62|0
1647309600000|2022-03-15 02:00:00|187.25|184.65|189.92|187.32|190.8|188.2|187.15|184.55|0
1647309900000|2022-03-15 02:05:00|189.38|186.78|191.63|189.03|192.06|189.46|189.38|186.78|0
1647310200000|2022-03-15 02:10:00|191.52|188.92|192.91|190.31|193.99|191.39|190.76|188.16|0
1647310500000|2022-03-15 02:15:00|193.12|190.52|193.32|190.72|196.37|193.77|191.18|188.58|0
1647310800000|2022-03-15 02:20:00|193.64|191.04|193.3|190.7|193.75|191.15|191.15|188.55|0
1647311100000|2022-03-15 02:25:00|193.41|190.81|195.45|192.85|195.46|192.86|192|189.4|0
1647311400000|2022-03-15 02:30:00|195.56|192.96|197.72|195.12|198.71|196.11|193.5|190.9|0
1647311700000|2022-03-15 02:35:00|197.4|194.8|200.76|198.16|202.87|200.27|197.4|194.8|0
1647312000000|2022-03-15 02:40:00|200.54|197.94|198.67|196.07|201.1|198.5|198.45|195.85|0
1647312300000|2022-03-15 02:45:00|198.45|195.85|198.87|196.27|201.29|198.69|198.11|195.51|0
1647312600000|2022-03-15 02:50:00|198.76|196.16|197.76|195.16|199.19|196.59|196.78|194.18|0
1647312900000|2022-03-15 02:55:00|197.87|195.27|197.63|195.03|198.52|195.92|196.11|193.51|0
1647313200000|2022-03-15 03:00:00|197.74|195.14|198.82|196.22|200.36|197.76|196.86|194.26|0
1647313500000|2022-03-15 03:05:00|198.71|196.11|196.94|194.34|200.57|197.97|195.75|193.15|0
1647313800000|2022-03-15 03:10:00|197.05|194.45|196.82|194.22|197.48|194.88|195.73|193.13|0
1647314100000|2022-03-15 03:15:00|196.92|194.32|196.36|193.76|197.47|194.87|195.93|193.33|0
1647314400000|2022-03-15 03:20:00|196.14|193.54|198.42|195.82|198.53|195.93|195.92|193.32|0
1647314700000|2022-03-15 03:25:00|198.31|195.71|196.11|193.51|198.31|195.71|195.46|192.86|0
1647315000000|2022-03-15 03:30:00|196.76|194.16|197.4|194.8|197.42|194.82|195.77|193.17|0
1647315300000|2022-03-15 03:35:00|197.07|194.47|196.4|193.8|197.84|195.24|196.4|193.8|0
1647315600000|2022-03-15 03:40:00|196.29|193.69|194.97|192.37|196.94|194.34|193.56|190.96|0
1647315900000|2022-03-15 03:45:00|194.75|192.15|193.21|190.61|195.18|192.58|192.99|190.39|0
1647316200000|2022-03-15 03:50:00|193.43|190.83|195.25|192.65|195.37|192.77|193.09|190.49|0
1647316500000|2022-03-15 03:55:00|195.15|192.55|195.45|192.85|196.22|193.62|194.71|192.11|0
1647316800000|2022-03-15 04:00:00|195.57|192.97|194.89|192.29|195.57|192.97|194.03|191.43|0
1647317100000|2022-03-15 04:05:00|194.78|192.18|194|191.4|194.88|192.28|194|191.4|0
1647317400000|2022-03-15 04:10:00|194.22|191.62|194.53|191.93|194.87|192.27|193.99|191.39|0
1647317700000|2022-03-15 04:15:00|194.64|192.04|194.84|192.24|194.86|192.26|194.31|191.71|0
1647318000000|2022-03-15 04:20:00|194.94|192.34|194.82|192.22|194.94|192.34|194.17|191.57|0
1647318300000|2022-03-15 04:25:00|194.6|192|193.06|190.46|196.13|193.53|193.06|190.46|0
1647318600000|2022-03-15 04:30:00|192.84|190.24|195.22|192.62|195.99|193.39|192.84|190.24|0
1647318900000|2022-03-15 04:35:00|195.33|192.73|194.99|192.39|195.54|192.94|193.68|191.08|0
1647319200000|2022-03-15 04:40:00|194.87|192.27|195.62|193.02|195.85|193.25|194.32|191.72|0
1647319500000|2022-03-15 04:45:00|195.51|192.91|195.17|192.57|196.06|193.46|194.74|192.14|0
1647319800000|2022-03-15 04:50:00|195.05|192.45|195.81|193.21|196.14|193.54|194.95|192.35|0
1647320100000|2022-03-15 04:55:00|195.8|193.2|195.57|192.97|196.02|193.42|195.57|192.97|0
1647320400000|2022-03-15 05:00:00|195.89|193.29|192.06|189.46|195.89|193.29|191.86|189.26|0
1647320700000|2022-03-15 05:05:00|192.28|189.68|192.59|189.99|194.01|191.41|191.84|189.24|0
1647321000000|2022-03-15 05:10:00|192.37|189.77|192.68|190.08|193.02|190.42|190.52|187.92|0
1647321300000|2022-03-15 05:15:00|192.03|189.43|191.46|188.86|193.98|191.38|191.36|188.76|0
1647321600000|2022-03-15 05:20:00|190.49|187.89|190.91|188.31|191.13|188.53|188.63|186.03|0
1647321900000|2022-03-15 05:25:00|190.79|188.19|190.67|188.07|190.89|188.29|189.59|186.99|0
1647322200000|2022-03-15 05:30:00|190.77|188.17|192.61|190.01|192.84|190.24|189.79|187.19|0
1647322500000|2022-03-15 05:35:00|192.49|189.89|190.42|187.82|193.26|190.66|190.2|187.6|0
1647322800000|2022-03-15 05:40:00|190.63|188.03|190.61|188.01|192.68|190.08|189.76|187.16|0
1647323100000|2022-03-15 05:45:00|190.18|187.58|191.25|188.65|191.25|188.65|188.87|186.27|0
1647323400000|2022-03-15 05:50:00|191.03|188.43|187.33|184.73|191.25|188.65|187.11|184.51|0
1647323700000|2022-03-15 05:55:00|187.11|184.51|188.82|186.22|189.27|186.67|186.89|184.29|0
1647324000000|2022-03-15 06:00:00|189.04|186.44|185.14|182.54|189.04|186.44|184.71|182.11|0
1647324300000|2022-03-15 06:05:00|185.24|182.64|188.03|185.43|188.46|185.86|184.7|182.1|0
1647324600000|2022-03-15 06:10:00|187.92|185.32|189.64|187.04|191.17|188.57|187.49|184.89|0
1647324900000|2022-03-15 06:15:00|189.42|186.82|186.59|183.99|190.07|187.47|186.37|183.77|0
1647325200000|2022-03-15 06:20:00|186.69|184.09|189.7|187.1|190.03|187.43|186.47|183.87|0
1647325500000|2022-03-15 06:25:00|189.38|186.78|188.06|185.46|189.81|187.21|187.63|185.03|0
1647325800000|2022-03-15 06:30:00|187.95|185.35|187.61|185.01|188.6|186|186.1|183.5|0
1647326100000|2022-03-15 06:35:00|187.83|185.23|187.59|184.99|189.66|187.06|186.96|184.36|0
1647326400000|2022-03-15 06:40:00|187.38|184.78|187.79|185.19|188.88|186.28|186.07|183.47|0
1647326700000|2022-03-15 06:45:00|187.57|184.97|184.1|181.5|187.79|185.19|183.67|181.07|0
1647327000000|2022-03-15 06:50:00|183.89|181.29|183.76|181.16|184.74|182.14|181.95|179.35|0
1647327300000|2022-03-15 06:55:00|183.65|181.05|183.85|181.25|184.73|182.13|183.21|180.61|0
1647327600000|2022-03-15 07:00:00|184.38|181.78|175.82|173.22|184.38|181.78|175.3|172.7|0
1647327900000|2022-03-15 07:05:00|176.68|174.48|178.9|176.7|180.83|178.63|175.51|173.31|0
1647328200000|2022-03-15 07:10:00|178.69|176.49|163.35|161.15|179.21|177.01|162.33|160.13|0
1647328500000|2022-03-15 07:15:00|163.97|161.77|168.94|166.74|169.36|167.16|163.24|161.04|0
1647328800000|2022-03-15 07:20:00|169.04|166.84|170.38|168.18|172.38|170.18|166.85|164.65|0
1647329100000|2022-03-15 07:25:00|171.22|169.02|165.56|163.36|171.22|169.02|165.56|163.36|0
1647329400000|2022-03-15 07:30:00|165.35|163.15|165.85|163.65|169.41|167.21|163.89|161.69|0
1647329700000|2022-03-15 07:35:00|165.96|163.76|166.97|164.77|167.81|165.61|164.39|162.19|0
1647330000000|2022-03-15 07:40:00|167.07|164.87|168.84|166.2|169.48|166.85|165.72|163.52|0
1647330300000|2022-03-15 07:45:00|169.05|166.41|167.67|165.03|170.3|167.66|165.9|163.26|0
1647330600000|2022-03-15 07:50:00|167.98|165.34|172.88|170.24|173.93|171.29|167.67|165.03|0
1647330900000|2022-03-15 07:55:00|173.3|170.66|174.95|172.31|175.79|173.15|172.66|170.02|0
1647331200000|2022-03-15 08:00:00|175.05|172.41|174.82|172.18|176|173.36|170.97|168.33|0
1647331500000|2022-03-15 08:05:00|174.61|171.97|181.14|178.28|191.22|188.36|174.4|171.76|0
1647331800000|2022-03-15 08:10:00|180.93|178.07|177.62|174.76|180.93|178.07|176.05|173.19|0
1647332100000|2022-03-15 08:15:00|177.1|174.24|173.09|170.23|177.1|174.24|172.67|169.81|0
1647332400000|2022-03-15 08:20:00|173.19|170.33|170.88|168.02|174.97|172.11|168.81|165.95|0
1647332700000|2022-03-15 08:25:00|170.98|168.12|171.38|168.52|174.52|171.66|170.34|167.48|0
1647333000000|2022-03-15 08:30:00|171.59|168.73|171.45|168.59|171.59|168.73|167.43|164.57|0
1647333300000|2022-03-15 08:35:00|171.35|168.49|169.05|166.19|173.85|170.99|168.32|165.46|0
1647333600000|2022-03-15 08:40:00|168.84|165.98|170.89|168.03|173.08|170.22|168.52|165.66|0
1647333900000|2022-03-15 08:45:00|170.58|167.72|167.76|164.9|170.68|167.82|165.91|163.05|0
1647334200000|2022-03-15 08:50:00|167.65|164.79|166.8|163.94|167.86|165|164.05|161.19|0
1647334500000|2022-03-15 08:55:00|167.11|164.25|163.18|160.32|167.11|164.25|161.45|158.59|0
1647334800000|2022-03-15 09:00:00|163.08|160.22|163.05|160.19|164.82|161.96|161.53|158.67|0
1647335100000|2022-03-15 09:05:00|163.16|160.3|159.77|156.91|163.16|160.3|157.85|154.99|0
1647335400000|2022-03-15 09:10:00|159.67|156.81|163.11|160.25|163.32|160.46|158.04|155.18|0
1647335700000|2022-03-15 09:15:00|162.7|159.84|161.45|158.59|163.52|160.66|160.44|157.58|0
1647336000000|2022-03-15 09:20:00|162.27|159.41|168.22|165.36|168.22|165.36|161.04|158.18|0
1647336300000|2022-03-15 09:25:00|168.01|165.15|169.65|166.79|171.53|168.67|168.01|165.15|0
1647336600000|2022-03-15 09:30:00|169.86|167|170.35|167.49|173.71|170.85|169.23|166.37|0
1647336900000|2022-03-15 09:35:00|170.56|167.7|171.48|168.62|171.48|168.62|168.05|165.19|0
1647337200000|2022-03-15 09:40:00|171.27|168.41|176.5|173.64|177.68|174.82|169.6|166.74|0
1647337500000|2022-03-15 09:45:00|176.71|173.85|176.48|173.62|179.67|176.81|175.65|172.79|0
1647337800000|2022-03-15 09:50:00|176.69|173.83|171.09|168.23|177.42|174.56|171.09|168.23|0
1647338100000|2022-03-15 09:55:00|171.2|168.34|171.81|168.95|172.86|170|168.7|165.84|0
1647338400000|2022-03-15 10:00:00|171.91|169.05|174.09|171.23|175.57|172.71|171.38|168.52|0
1647338700000|2022-03-15 10:05:00|174.3|171.44|174.07|171.21|177.04|174.18|172.82|169.96|0
1647339000000|2022-03-15 10:10:00|174.28|171.42|179.77|176.91|179.87|177.01|173.96|171.1|0
1647339300000|2022-03-15 10:15:00|179.56|176.7|178.32|175.46|180.44|177.58|176.85|173.99|0
1647339600000|2022-03-15 10:20:00|178.11|175.25|179.04|176.18|181.29|178.43|174.3|171.44|0
1647339900000|2022-03-15 10:25:00|179.15|176.29|180.41|177.55|181.37|178.51|178.62|175.76|0
1647340200000|2022-03-15 10:30:00|181.26|178.4|184.55|181.69|184.67|181.81|180.4|177.54|0
1647340500000|2022-03-15 10:35:00|184.45|181.59|184.64|181.78|186.37|183.51|184.44|181.58|0
1647340800000|2022-03-15 10:40:00|184.32|181.46|180.98|178.12|184.32|181.46|180.66|177.8|0
1647341100000|2022-03-15 10:45:00|181.3|178.44|183.42|180.56|183.53|180.67|181.07|178.21|0
1647341400000|2022-03-15 10:50:00|183.1|180.24|190.2|187.34|190.63|187.77|182.88|180.02|0
1647341700000|2022-03-15 10:55:00|189.76|186.9|187.78|184.92|194.11|191.25|187.78|184.92|0
1647342000000|2022-03-15 11:00:00|188.21|185.35|192.11|189.25|192.56|189.7|188.21|185.35|0
1647342300000|2022-03-15 11:05:00|191.99|189.13|195.92|193.06|196.25|193.39|191.89|189.03|0
1647342600000|2022-03-15 11:10:00|196.03|193.17|196.75|193.89|197.12|194.26|194.16|191.3|0
1647342900000|2022-03-15 11:15:00|196.64|193.78|193.88|191.02|198.3|195.44|193.44|190.58|0
1647343200000|2022-03-15 11:20:00|193.98|191.12|189.37|186.51|194.1|191.24|187.64|184.78|0
1647343500000|2022-03-15 11:25:00|189.16|186.3|189.9|187.04|192.1|189.24|187.73|184.87|0
1647343800000|2022-03-15 11:30:00|189.25|186.39|192.29|189.43|192.29|189.43|187.94|185.08|0
1647344100000|2022-03-15 11:35:00|192.17|189.31|191.39|188.53|193.38|190.52|190.31|187.45|0
1647344400000|2022-03-15 11:40:00|191.06|188.2|188.38|185.52|191.28|188.42|187.74|184.88|0
1647344700000|2022-03-15 11:45:00|188.49|185.63|185.33|182.47|188.81|185.95|185.33|182.47|0
1647345000000|2022-03-15 11:50:00|185.76|182.9|186.83|183.97|187.59|184.73|184.68|181.82|0
1647345300000|2022-03-15 11:55:00|186.61|183.75|189.19|186.33|190.28|187.42|186.49|183.63|0
1647345600000|2022-03-15 12:00:00|188.86|186|190.26|187.4|191.35|188.49|186.37|183.51|0
1647345900000|2022-03-15 12:05:00|190.36|187.5|188.07|185.21|191.79|188.93|187.2|184.34|0
1647346200000|2022-03-15 12:10:00|187.85|184.99|192.62|189.76|192.62|189.76|187.85|184.99|0
1647346500000|2022-03-15 12:15:00|192.4|189.54|193.15|190.29|193.94|191.08|191.3|188.44|0
1647346800000|2022-03-15 12:20:00|193.48|190.62|196.98|194.12|198.75|195.89|193.26|190.4|0
1647347100000|2022-03-15 12:25:00|196.54|193.68|193.44|190.58|196.54|193.68|193.44|190.58|0
1647347400000|2022-03-15 12:30:00|194.42|191.56|207.61|204.75|212.1|209.24|192.89|190.03|0
1647347700000|2022-03-15 12:35:00|207.49|204.63|207.37|204.51|208.73|205.87|205.14|202.28|0
1647348000000|2022-03-15 12:40:00|207.36|204.5|204.49|201.63|207.81|204.95|203.6|200.74|0
1647348300000|2022-03-15 12:45:00|204.71|201.85|206.7|203.84|207.16|204.3|202.71|199.85|0
1647348600000|2022-03-15 12:50:00|206.59|203.73|204.23|201.37|206.7|203.84|203.79|200.93|0
1647348900000|2022-03-15 12:55:00|204.12|201.26|205.55|202.69|206.45|203.59|204.01|201.15|0
1647349200000|2022-03-15 13:00:00|205.77|202.91|207.32|204.46|207.32|204.46|204.43|201.57|0
1647349500000|2022-03-15 13:05:00|207.1|204.24|206.63|203.77|209.32|206.46|205.75|202.89|0
1647349800000|2022-03-15 13:10:00|207.3|204.44|209.52|206.66|214.03|211.17|207.3|204.44|0
1647350100000|2022-03-15 13:15:00|209.75|206.89|208.83|205.97|211.09|208.23|208.17|205.31|0
1647350400000|2022-03-15 13:20:00|209.06|206.2|206.13|203.27|209.39|206.53|206.13|203.27|0
1647350700000|2022-03-15 13:25:00|207.47|204.61|211.49|208.63|212.4|209.54|203.9|201.04|0
1647351000000|2022-03-15 13:30:00|211.05|208.19|218.26|215.4|224.64|221.78|211.05|208.19|0
1647351300000|2022-03-15 13:35:00|218.94|216.08|213.71|210.85|223.26|220.4|212.59|209.73|0
1647351600000|2022-03-15 13:40:00|215.3|212.44|200.06|197.2|217.33|214.47|199.28|196.42|0
1647351900000|2022-03-15 13:45:00|202.94|200.08|205.04|202.18|205.82|202.96|199.17|196.31|0
1647352200000|2022-03-15 13:50:00|204.71|201.85|207.15|204.29|210.07|207.21|202.92|200.06|0
1647352500000|2022-03-15 13:55:00|205.81|202.95|215.99|213.13|217.27|214.41|205.81|202.95|0
1647352800000|2022-03-15 14:00:00|216.22|213.36|221.13|218.27|222.72|219.86|210.62|207.76|0
1647353100000|2022-03-15 14:05:00|220.55|217.69|213.19|210.33|222.72|219.86|211.62|208.76|0
1647353400000|2022-03-15 14:10:00|214.09|211.23|208.23|205.37|215.44|212.58|205.34|202.48|0
1647353700000|2022-03-15 14:15:00|208.34|205.48|215.19|212.33|215.41|212.55|206.22|203.36|0
1647354000000|2022-03-15 14:20:00|216.54|213.68|221.37|218.51|222.06|219.2|215.29|212.43|0
1647354300000|2022-03-15 14:25:00|221.6|218.74|228.02|225.16|228.49|225.63|218.63|215.77|0
1647354600000|2022-03-15 14:30:00|228.49|225.63|230.78|227.92|235.43|232.57|227.79|224.93|0
1647354900000|2022-03-15 14:35:00|230.55|227.69|233.09|230.23|236.12|233.26|230.32|227.46|0
1647355200000|2022-03-15 14:40:00|234.01|231.15|233.77|230.91|236.11|233.25|230.3|227.44|0
1647355500000|2022-03-15 14:45:00|234.23|231.37|235.09|232.23|238.53|235.67|233.07|230.21|0
1647355800000|2022-03-15 14:50:00|235.79|232.93|231.24|228.38|235.79|232.93|229.51|226.65|0
1647356100000|2022-03-15 14:55:00|231.36|228.5|228.11|225.25|232.51|229.65|226.03|223.17|0
1647356400000|2022-03-15 15:00:00|228.34|225.48|233.53|230.67|233.53|230.67|228.33|225.47|0
1647356700000|2022-03-15 15:05:00|233.42|230.56|233.75|230.89|234.82|231.96|232.03|229.17|0
1647357000000|2022-03-15 15:10:00|233.87|231.01|233.16|230.3|235.27|232.41|231.08|228.22|0
1647357300000|2022-03-15 15:15:00|233.63|230.77|234.31|231.45|235.01|232.15|228.75|225.89|0
1647357600000|2022-03-15 15:20:00|234.78|231.92|232.21|229.35|236.17|233.31|228.74|225.88|0
1647357900000|2022-03-15 15:25:00|231.86|229|241.42|238.78|241.42|238.78|231.51|228.65|0
1647358200000|2022-03-15 15:30:00|241.88|239.24|244.69|242.05|244.92|242.28|240.01|237.37|0
1647358500000|2022-03-15 15:35:00|244.92|242.28|246.09|243.45|247.5|244.86|244.92|242.28|0
1647358800000|2022-03-15 15:40:00|246.2|243.56|245.58|242.94|246.56|243.92|242.65|240.01|0
1647359100000|2022-03-15 15:45:00|245.46|242.82|249.46|246.82|249.71|247.07|244.76|242.12|0
1647359400000|2022-03-15 15:50:00|249.94|247.3|242.38|239.74|251.35|248.71|239.57|236.93|0
1647359700000|2022-03-15 15:55:00|241.91|239.27|235.58|232.94|241.91|239.27|229.3|226.66|0
1647360000000|2022-03-15 16:00:00|234.41|231.77|230.51|227.87|235.81|233.17|226.33|223.69|0
1647360300000|2022-03-15 16:05:00|229.35|226.71|240.33|237.69|242.92|240.28|228.42|225.78|0
1647360600000|2022-03-15 16:10:00|240.56|237.92|240.79|238.15|242.2|239.56|237.74|235.1|0
1647360900000|2022-03-15 16:15:00|240.9|238.26|243.6|240.96|244.54|241.9|239.61|236.97|0
1647361200000|2022-03-15 16:20:00|243.13|240.49|248.08|245.44|248.08|245.44|241|238.36|0
1647361500000|2022-03-15 16:25:00|248.19|245.55|250.39|247.75|251.86|249.22|247.59|244.95|0
1647361800000|2022-03-15 16:30:00|249.92|247.28|248.8|246.16|251.41|248.77|247.85|245.21|0
1647362100000|2022-03-15 16:35:00|248.32|245.68|251.87|249.23|252.82|250.18|248.32|245.68|0
1647362400000|2022-03-15 16:40:00|252.1|249.46|245.7|243.06|252.58|249.94|245.47|242.83|0
1647362700000|2022-03-15 16:45:00|245.58|242.94|242.61|239.97|248.18|245.54|241.67|239.03|0
1647363000000|2022-03-15 16:50:00|242.37|239.73|238.61|235.97|243.08|240.44|235.57|232.93|0
1647363300000|2022-03-15 16:55:00|238.48|235.84|245.41|242.77|245.88|243.24|238.37|235.73|0
1647363600000|2022-03-15 17:00:00|245.64|243|248.46|245.82|250.59|247.95|244.94|242.3|0
1647363900000|2022-03-15 17:05:00|247.75|245.11|243.03|240.39|248.81|246.17|241.86|239.22|0
1647364200000|2022-03-15 17:10:00|241.62|238.98|235.28|232.64|241.85|239.21|234.81|232.17|0
1647364500000|2022-03-15 17:15:00|235.39|232.75|235.27|232.63|239.02|236.38|234.1|231.46|0
1647364800000|2022-03-15 17:20:00|235.04|232.4|239.24|236.6|240.41|237.77|234.57|231.93|0
1647365100000|2022-03-15 17:25:00|239.47|236.83|231.05|228.41|242.76|240.12|231.05|228.41|0
1647365400000|2022-03-15 17:30:00|231.28|228.64|233.36|230.72|235.47|232.83|228.95|226.31|0
1647365700000|2022-03-15 17:35:00|233.83|231.19|232.65|230.01|236.63|233.99|231.6|228.96|0
1647366000000|2022-03-15 17:40:00|232.89|230.25|235.91|233.27|238.96|236.32|230.79|228.15|0
1647366300000|2022-03-15 17:45:00|236.61|233.97|234.49|231.85|237.77|235.13|233.45|230.81|0
1647366600000|2022-03-15 17:50:00|234.84|232.2|237.53|234.89|238.35|235.71|234.84|232.2|0
1647366900000|2022-03-15 17:55:00|237.29|234.65|241.27|238.63|242.92|240.28|237.29|234.65|0
1647367200000|2022-03-15 18:00:00|240.09|237.45|232.36|229.72|243.15|240.51|232.12|229.48|0
1647367500000|2022-03-15 18:05:00|232.82|230.18|238.78|236.14|239.84|237.2|231.42|228.78|0
1647367800000|2022-03-15 18:10:00|238.9|236.26|233.97|231.33|239.6|236.96|232.68|230.04|0
1647368100000|2022-03-15 18:15:00|234.2|231.56|226.5|223.86|234.67|232.03|224.65|222.01|0
1647368400000|2022-03-15 18:20:00|226.73|224.09|228.46|225.82|229.62|226.98|224.18|221.54|0
1647368700000|2022-03-15 18:25:00|228.58|225.94|230.43|227.79|232.53|229.89|227.65|225.01|0
1647369000000|2022-03-15 18:30:00|230.19|227.55|236.49|233.85|237.9|235.26|226.47|223.83|0
1647369300000|2022-03-15 18:35:00|236.02|233.38|235.54|232.9|237.9|235.26|232.74|230.1|0
1647369600000|2022-03-15 18:40:00|235.78|233.14|239.99|237.35|240.94|238.3|235.31|232.67|0
1647369900000|2022-03-15 18:45:00|240.23|237.59|247.29|244.65|247.29|244.65|239.52|236.88|0
1647370200000|2022-03-15 18:50:00|247.53|244.89|249.76|247.12|251.55|248.91|247.53|244.89|0
1647370500000|2022-03-15 18:55:00|249.65|247.01|255.1|252.46|255.58|252.94|248.7|246.06|0
1647370800000|2022-03-15 19:00:00|254.03|251.39|254.14|251.5|257.24|254.6|252.01|249.37|0
1647371100000|2022-03-15 19:05:00|253.67|251.03|254.37|251.73|257|254.36|253.66|251.02|0
1647371400000|2022-03-15 19:10:00|254.61|251.97|255.55|252.91|258.89|256.25|253.89|251.25|0
1647371700000|2022-03-15 19:15:00|255.79|253.15|263.78|261.14|264.14|261.5|255.55|252.91|0
1647372000000|2022-03-15 19:20:00|264.14|261.5|266.05|263.41|267.5|264.86|261.51|258.87|0
1647372300000|2022-03-15 19:25:00|266.53|263.89|265.56|262.92|267.73|265.09|264.84|262.2|0
1647372600000|2022-03-15 19:30:00|266.04|263.4|266.27|263.63|272.29|269.65|266.04|263.4|0
1647372900000|2022-03-15 19:35:00|266.99|264.35|267.23|264.59|267.47|264.83|263.87|261.23|0
1647373200000|2022-03-15 19:40:00|267.47|264.83|266.5|263.86|268.67|266.03|262.19|259.55|0
1647373500000|2022-03-15 19:45:00|267.94|265.3|268.95|266.31|268.95|266.31|260.98|258.34|0
1647373800000|2022-03-15 19:50:00|268.23|265.59|270.8|268.16|275.15|272.51|267.75|265.11|0
1647374100000|2022-03-15 19:55:00|269.84|267.2|267.66|265.02|270.19|267.55|262.12|259.48|0
1647374400000|2022-03-15 20:00:00|268.38|265.74|264.52|261.88|269.35|266.71|264.04|261.4|0
1647374700000|2022-03-15 20:05:00|264.28|261.64|261.87|259.23|265.96|263.32|260.91|258.27|0
1647375000000|2022-03-15 20:10:00|261.39|258.75|260.42|257.78|264.27|261.63|260.18|257.54|0
1647375300000|2022-03-15 20:15:00|261.14|258.02|263.77|260.65|265.09|261.97|261.14|258.02|0
1647375600000|2022-03-15 20:20:00|263.89|260.77|264.25|261.13|264.97|261.85|263.53|260.41|0
1647375900000|2022-03-15 20:25:00|264.01|260.89|262.79|259.67|264.49|261.37|262.79|259.67|0
1647376200000|2022-03-15 20:30:00|263.15|260.03|263.03|259.91|263.51|260.39|261.83|258.71|0
1647376500000|2022-03-15 20:35:00|263.27|260.15|266.15|263.03|266.15|263.03|262.79|259.67|0
1647376800000|2022-03-15 20:40:00|265.91|262.79|265.78|262.66|266.63|263.51|264.22|261.1|0
1647377100000|2022-03-15 20:45:00|265.9|262.78|265.89|262.77|266.38|263.26|264.57|261.45|0
1647377400000|2022-03-15 20:50:00|265.41|262.29|264.44|261.32|265.77|262.65|264.44|261.32|0
1647377700000|2022-03-15 20:55:00|264.68|261.56|262.86|259.74|265.4|262.28|262.27|259.15|0
1647378000000|2022-03-15 21:00:00|262.6|259.48|263.15|260.03|263.26|260.14|262.08|258.96|0
1647378300000|2022-03-15 21:05:00|263.01|259.89|262.62|259.5|263.25|260.13|262.1|258.98|0
1647378600000|2022-03-15 21:10:00|262.56|259.44|263.06|259.94|263.06|259.94|262.45|259.33|0
1647378900000|2022-03-15 21:15:00|263.03|259.91|262.4|259.28|263.27|260.15|262.4|259.28|0
1647379200000|2022-03-15 21:20:00|262.54|259.42|262.56|259.44|262.74|259.62|262.29|259.17|0
1647379500000|2022-03-15 21:25:00|262.6|259.48|263.25|260.13|263.36|260.24|262.6|259.48|0
1647379800000|2022-03-15 21:30:00|263.24|260.12|263.24|260.12|263.24|260.12|263.21|260.09|0
1647380100000|2022-03-15 21:35:00|263.28|260.16|262.89|259.77|263.28|260.16|262.89|259.77|0
1647380400000|2022-03-15 21:40:00|262.88|259.76|262.92|259.8|262.92|259.8|262.84|259.72|0
1647380700000|2022-03-15 21:45:00|262.91|259.79|262.94|259.82|263.01|259.89|262.76|259.64|0
1647381000000|2022-03-15 21:50:00|262.93|259.81|262.86|259.74|263|259.88|262.86|259.74|0
1647381300000|2022-03-15 21:55:00|262.93|259.81|262.96|259.84|262.96|259.84|262.48|259.36|0
1647381600000|2022-03-15 22:00:00|264.21|261.09|262.4|259.28|264.21|261.09|262.16|259.04|0
1647381900000|2022-03-15 22:05:00|262.28|259.16|260.71|257.59|262.4|259.28|259.99|256.87|0
1647382200000|2022-03-15 22:10:00|259.99|256.87|261.66|258.54|261.67|258.55|259.02|255.9|0
1647382500000|2022-03-15 22:15:00|261.42|258.3|262.14|259.02|262.62|259.5|261.42|258.3|0
1647382800000|2022-03-15 22:20:00|262.38|259.26|261.17|258.05|262.86|259.74|260.93|257.81|0
1647383100000|2022-03-15 22:25:00|261.04|257.92|260.68|257.56|262.37|259.25|260.68|257.56|0
1647383400000|2022-03-15 22:30:00|260.92|257.8|260.43|257.31|261.64|258.52|260.43|257.31|0
1647383700000|2022-03-15 22:35:00|260.67|257.55|259.94|256.82|260.91|257.79|259.7|256.58|0
1647384000000|2022-03-15 22:40:00|260.05|256.93|260.17|257.05|261.38|258.26|260.05|256.93|0
1647384300000|2022-03-15 22:45:00|260.29|257.17|260.89|257.77|261.13|258.01|260.17|257.05|0
1647384600000|2022-03-15 22:50:00|260.76|257.64|261.48|258.36|261.6|258.48|260.64|257.52|0
1647384900000|2022-03-15 22:55:00|261.36|258.24|260.87|257.75|261.47|258.35|259.43|256.31|0
1647385200000|2022-03-15 23:00:00|261.23|258.11|260.38|257.26|261.59|258.47|260.38|257.26|0
1647385500000|2022-03-15 23:05:00|260.25|257.13|259.65|256.53|260.62|257.5|259.17|256.05|0
1647385800000|2022-03-15 23:10:00|259.77|256.65|259.16|256.04|259.89|256.77|258.92|255.8|0
1647386100000|2022-03-15 23:15:00|259.4|256.28|260.84|257.72|261.57|258.45|259.4|256.28|0
1647386400000|2022-03-15 23:20:00|261.32|258.2|262.52|259.4|263.49|260.37|260.84|257.72|0
1647386700000|2022-03-15 23:25:00|262.39|259.27|261.31|258.19|262.52|259.4|260.34|257.22|0
1647387000000|2022-03-15 23:30:00|261.3|258.18|260.33|257.21|261.3|258.18|259.13|256.01|0
1647387300000|2022-03-15 23:35:00|260.09|256.97|267.09|263.97|270.48|267.36|259.61|256.49|0
1647387600000|2022-03-15 23:40:00|266.96|263.84|267.56|264.44|268.3|265.18|266.84|263.72|0
1647387900000|2022-03-15 23:45:00|267.81|264.69|265.25|262.13|268.29|265.17|265.14|262.02|0
1647388200000|2022-03-15 23:50:00|265.62|262.5|261.75|258.63|265.62|262.5|261.03|257.91|0
1647388500000|2022-03-15 23:55:00|261.51|258.39|261.26|258.14|262.71|259.59|259.81|256.69|0
1647388800000|2022-03-16 00:00:00|260.78|257.66|259.08|255.96|261.98|258.86|258.36|255.24|0
1647389100000|2022-03-16 00:05:00|259.56|256.44|261.24|258.12|261.48|258.36|258.6|255.48|0
1647389400000|2022-03-16 00:10:00|260.76|257.64|259.55|256.43|261.96|258.84|259.55|256.43|0
1647389700000|2022-03-16 00:15:00|258.34|255.22|255.93|252.81|259.31|256.19|254.97|251.85|0
1647390000000|2022-03-16 00:20:00|255.44|252.32|254.23|251.11|255.92|252.8|252.67|249.55|0
1647390300000|2022-03-16 00:25:00|254.71|251.59|255.19|252.07|255.91|252.79|253.62|250.5|0
1647390600000|2022-03-16 00:30:00|255.67|252.55|255.9|252.78|258.32|255.2|255.3|252.18|0
1647390900000|2022-03-16 00:35:00|255.78|252.66|254.69|251.57|255.9|252.78|253.97|250.85|0
1647391200000|2022-03-16 00:40:00|254.45|251.33|254.32|251.2|255.65|252.53|253.49|250.37|0
1647391500000|2022-03-16 00:45:00|254.44|251.32|253.35|250.23|255.4|252.28|253.35|250.23|0
1647391800000|2022-03-16 00:50:00|254.19|251.07|254.06|250.94|255.39|252.27|253.22|250.1|0
1647392100000|2022-03-16 00:55:00|253.94|250.82|255.98|252.86|258.03|254.91|253.94|250.82|0
1647392400000|2022-03-16 01:00:00|255.86|252.74|256.69|253.57|257.06|253.94|255.13|252.01|0
1647392700000|2022-03-16 01:05:00|256.82|253.7|255.6|252.48|258.26|255.14|255.13|252.01|0
1647393000000|2022-03-16 01:10:00|255.72|252.6|256.43|253.31|256.56|253.44|253.91|250.79|0
1647393300000|2022-03-16 01:15:00|256.19|253.07|257.39|254.27|257.76|254.64|255.83|252.71|0
1647393600000|2022-03-16 01:20:00|257.76|254.64|257.62|254.5|257.99|254.87|256.31|253.19|0
1647393900000|2022-03-16 01:25:00|257.51|254.39|256.41|253.29|257.51|254.39|255.82|252.7|0
1647394200000|2022-03-16 01:30:00|256.65|253.53|255.56|252.44|257.5|254.38|254.84|251.72|0
1647394500000|2022-03-16 01:35:00|255.68|252.56|255.43|252.31|257.36|254.24|255.31|252.19|0
1647394800000|2022-03-16 01:40:00|255.31|252.19|255.31|252.19|256.76|253.64|255.31|252.19|0
1647395100000|2022-03-16 01:45:00|255.55|252.43|255.65|252.53|256.75|253.63|254.82|251.7|0
1647395400000|2022-03-16 01:50:00|255.78|252.66|257.22|254.1|257.82|254.7|255.54|252.42|0
1647395700000|2022-03-16 01:55:00|256.74|253.62|259.38|256.26|260.11|256.99|256.49|253.37|0
1647396000000|2022-03-16 02:00:00|259.63|256.51|262.76|259.64|263.01|259.89|259.63|256.51|0
1647396300000|2022-03-16 02:05:00|262.52|259.4|262.51|259.39|262.52|259.4|261.31|258.19|0
1647396600000|2022-03-16 02:10:00|262.63|259.51|265.1|261.98|265.1|261.98|262.63|259.51|0
1647396900000|2022-03-16 02:15:00|264.61|261.49|262.43|259.31|265.34|262.22|262.18|259.06|0
1647397200000|2022-03-16 02:20:00|262.3|259.18|261.45|258.33|262.67|259.55|260|256.88|0
1647397500000|2022-03-16 02:25:00|261.21|258.09|262.9|259.78|262.9|259.78|260.48|257.36|0
1647397800000|2022-03-16 02:30:00|262.65|259.53|260.22|257.1|263.14|260.02|259.98|256.86|0
1647398100000|2022-03-16 02:35:00|260.47|257.35|262.15|259.03|262.88|259.76|259.61|256.49|0
1647398400000|2022-03-16 02:40:00|262.03|258.91|262.99|259.87|265.06|261.94|261.67|258.55|0
1647398700000|2022-03-16 02:45:00|263.12|260|263.71|260.59|264.33|261.21|262.63|259.51|0
1647399000000|2022-03-16 02:50:00|263.84|260.72|261.52|258.4|263.84|260.72|261.41|258.29|0
1647399300000|2022-03-16 02:55:00|261.41|258.29|259.95|256.83|261.65|258.53|258.98|255.86|0
1647399600000|2022-03-16 03:00:00|259.7|256.58|259.33|256.21|261.16|258.04|259.21|256.09|0
1647399900000|2022-03-16 03:05:00|259.45|256.33|256.78|253.66|259.94|256.82|256.06|252.94|0
1647400200000|2022-03-16 03:10:00|256.9|253.78|257.5|254.38|258.23|255.11|256.9|253.78|0
1647400500000|2022-03-16 03:15:00|257.62|254.5|259.92|256.8|260.16|257.04|256.53|253.41|0
1647400800000|2022-03-16 03:20:00|260.03|256.91|261.61|258.49|261.61|258.49|258.7|255.58|0
1647401100000|2022-03-16 03:25:00|261.85|258.73|261.84|258.72|265|261.88|261.12|258|0
1647401400000|2022-03-16 03:30:00|261.72|258.6|259.77|256.65|262.09|258.97|259.65|256.53|0
1647401700000|2022-03-16 03:35:00|259.65|256.53|263.53|260.41|264.01|260.89|259.65|256.53|0
1647402000000|2022-03-16 03:40:00|263.29|260.17|260.37|257.25|263.29|260.17|260.12|257|0
1647402300000|2022-03-16 03:45:00|260.73|257.61|261.82|258.7|262.54|259.42|260.37|257.25|0
1647402600000|2022-03-16 03:50:00|261.69|258.57|259.38|256.26|261.93|258.81|259.14|256.02|0
1647402900000|2022-03-16 03:55:00|259.14|256.02|260.1|256.98|262.05|258.93|259.14|256.02|0
1647403200000|2022-03-16 04:00:00|260.59|257.47|261.55|258.43|262.04|258.92|260.1|256.98|0
1647403500000|2022-03-16 04:05:00|261.67|258.55|261.55|258.43|262.88|259.76|260.82|257.7|0
1647403800000|2022-03-16 04:10:00|261.66|258.54|261.54|258.42|262.76|259.64|261.41|258.29|0
1647404100000|2022-03-16 04:15:00|261.3|258.18|260.32|257.2|261.54|258.42|260.08|256.96|0
1647404400000|2022-03-16 04:20:00|260.08|256.96|259.34|256.22|260.68|257.56|258.86|255.74|0
1647404700000|2022-03-16 04:25:00|259.46|256.34|259.69|256.57|260.07|256.95|259.34|256.22|0
1647405000000|2022-03-16 04:30:00|259.09|255.97|258.84|255.72|259.57|256.45|258.36|255.24|0
1647405300000|2022-03-16 04:35:00|258.72|255.6|260.53|257.41|260.89|257.77|258.72|255.6|0
1647405600000|2022-03-16 04:40:00|260.41|257.29|260.77|257.65|261.5|258.38|260.28|257.16|0
1647405900000|2022-03-16 04:45:00|260.64|257.52|263.44|260.32|263.44|260.32|260.64|257.52|0
1647406200000|2022-03-16 04:50:00|263.8|260.68|263.43|260.31|263.92|260.8|262.46|259.34|0
1647406500000|2022-03-16 04:55:00|263.06|259.94|262.94|259.82|264.4|261.28|262.94|259.82|0
1647406800000|2022-03-16 05:00:00|263.78|260.66|264.63|261.51|266.1|262.98|263.67|260.55|0
1647407100000|2022-03-16 05:05:00|264.39|261.27|265.11|261.99|266.34|263.22|264.39|261.27|0
1647407400000|2022-03-16 05:10:00|265.36|262.24|262.19|259.07|265.36|262.24|262.06|258.94|0
1647407700000|2022-03-16 05:15:00|261.7|258.58|266.07|262.95|266.32|263.2|261.7|258.58|0
1647408000000|2022-03-16 05:20:00|266.8|263.68|268.99|265.87|269.97|266.85|266.56|263.44|0
1647408300000|2022-03-16 05:25:00|269.24|266.12|271.54|268.42|271.92|268.8|269.24|266.12|0
1647408600000|2022-03-16 05:30:00|271.43|268.31|273.43|270.31|273.43|270.31|268.57|265.45|0
1647408900000|2022-03-16 05:35:00|273.67|270.55|275.37|272.25|275.85|272.73|272.21|269.09|0
1647409200000|2022-03-16 05:40:00|275.61|272.49|280.48|277.36|280.48|277.36|275|271.88|0
1647409500000|2022-03-16 05:45:00|280.36|277.24|284.63|281.51|289.04|285.92|279.99|276.87|0
1647409800000|2022-03-16 05:50:00|284.39|281.27|280.23|277.11|285.36|282.24|279.01|275.89|0
1647410100000|2022-03-16 05:55:00|279.98|276.86|280.22|277.1|280.71|277.59|277.78|274.66|0
1647410400000|2022-03-16 06:00:00|280.71|277.59|281.19|278.07|281.19|278.07|279.24|276.12|0
1647410700000|2022-03-16 06:05:00|280.95|277.83|281.19|278.07|283.26|280.14|279.23|276.11|0
1647411000000|2022-03-16 06:10:00|281.67|278.55|282.4|279.28|283.25|280.13|280.45|277.33|0
1647411300000|2022-03-16 06:15:00|282.27|279.15|286.31|283.19|286.31|283.19|281.42|278.3|0
1647411600000|2022-03-16 06:20:00|286.07|282.95|286.3|283.18|286.55|283.43|283.73|280.61|0
1647411900000|2022-03-16 06:25:00|286.06|282.94|283.85|280.73|286.3|283.18|283.36|280.24|0
1647412200000|2022-03-16 06:30:00|283.61|280.49|286.05|282.93|287.52|284.4|282.5|279.38|0
1647412500000|2022-03-16 06:35:00|285.92|282.8|286.78|283.66|287.39|284.27|284.58|281.46|0
1647412800000|2022-03-16 06:40:00|286.53|283.41|291.19|288.07|292.17|289.05|284.33|281.21|0
1647413100000|2022-03-16 06:45:00|290.94|287.82|294.62|291.5|294.98|291.86|290.69|287.57|0
1647413400000|2022-03-16 06:50:00|294.86|291.74|294.12|291|294.86|291.74|289.22|286.1|0
1647413700000|2022-03-16 06:55:00|293.63|290.51|295.22|292.1|295.59|292.47|290.68|287.56|0
1647414000000|2022-03-16 07:00:00|295.1|291.98|293.62|290.5|295.84|292.72|292.64|289.52|0
1647414300000|2022-03-16 07:05:00|293.63|290.99|296.21|293.57|297.07|294.43|292.4|289.76|0
1647414600000|2022-03-16 07:10:00|295.96|293.32|299.39|296.75|299.39|296.75|295.47|292.83|0
1647414900000|2022-03-16 07:15:00|299.64|297|295.46|292.82|299.64|297|295.46|292.82|0
1647415200000|2022-03-16 07:20:00|295.71|293.07|293|290.36|296.44|293.8|293|290.36|0
1647415500000|2022-03-16 07:25:00|292.88|290.24|294.34|291.7|294.96|292.32|292.02|289.38|0
1647415800000|2022-03-16 07:30:00|294.47|291.83|291.77|289.13|294.47|291.83|290.05|287.41|0
1647416100000|2022-03-16 07:35:00|292.26|289.62|296.67|294.03|297.9|295.26|291.77|289.13|0
1647416400000|2022-03-16 07:40:00|296.54|293.9|291.76|289.12|296.67|294.03|291.76|289.12|0
1647416700000|2022-03-16 07:45:00|291.51|288.87|295.68|293.04|295.68|293.04|290.65|288.01|0
1647417000000|2022-03-16 07:50:00|295.19|292.55|297.39|294.75|298.87|296.23|294.57|291.93|0
1647417300000|2022-03-16 07:55:00|297.26|294.62|299.1|296.46|299.47|296.83|295.42|292.78|0
1647417600000|2022-03-16 08:00:00|298.61|295.97|301.56|298.92|302.54|299.9|296.16|293.52|0
1647417900000|2022-03-16 08:05:00|301.8|299.16|299.83|297.19|301.8|299.16|297.62|294.98|0
1647418200000|2022-03-16 08:10:00|300.08|297.44|297.86|295.22|303.28|300.64|297.37|294.73|0
1647418500000|2022-03-16 08:15:00|297.73|295.09|308.69|306.05|309.05|306.41|297.62|294.98|0
1647418800000|2022-03-16 08:20:00|308.19|305.55|302.52|299.88|308.19|305.55|300.8|298.16|0
1647419100000|2022-03-16 08:25:00|302.28|299.64|305.72|303.08|306.95|304.31|300.43|297.79|0
1647419400000|2022-03-16 08:30:00|305.59|302.95|308.92|306.28|311.63|308.99|302.03|299.39|0
1647419700000|2022-03-16 08:35:00|309.04|306.4|307.68|305.04|312.37|309.73|304.11|301.47|0
1647420000000|2022-03-16 08:40:00|307.93|305.29|305.22|302.58|309.41|306.77|304.97|302.33|0
1647420300000|2022-03-16 08:45:00|304.72|302.08|305.46|302.82|306.94|304.3|303.98|301.34|0
1647420600000|2022-03-16 08:50:00|305.7|303.06|304.59|301.95|306.19|303.55|303.48|300.84|0
1647420900000|2022-03-16 08:55:00|304.96|302.32|307.91|305.27|307.92|305.28|304.59|301.95|0
1647421200000|2022-03-16 09:00:00|308.16|305.52|309.39|306.75|309.88|307.24|307.67|305.03|0
1647421500000|2022-03-16 09:05:00|309.14|306.5|309.63|306.99|310.62|307.98|308.89|306.25|0
1647421800000|2022-03-16 09:10:00|310|307.36|310.37|307.73|311.85|309.21|308.89|306.25|0
1647422100000|2022-03-16 09:15:00|310.49|307.85|311.1|308.46|314.32|311.68|310.24|307.6|0
1647422400000|2022-03-16 09:20:00|311.35|308.71|311.72|309.08|312.34|309.7|310.36|307.72|0
1647422700000|2022-03-16 09:25:00|311.35|308.71|314.18|311.54|314.56|311.92|311.1|308.46|0
1647423000000|2022-03-16 09:30:00|314.06|311.42|314.59|311.95|315.79|313.15|313.57|310.93|0
1647423300000|2022-03-16 09:35:00|314.34|311.7|313.6|310.96|315.08|312.44|313.35|310.71|0
1647423600000|2022-03-16 09:40:00|313.71|311.07|311.12|308.48|313.71|311.07|311.12|308.48|0
1647423900000|2022-03-16 09:45:00|310.75|308.11|310.38|307.74|311.12|308.48|309.15|306.51|0
1647424200000|2022-03-16 09:50:00|310.5|307.86|309.64|307|313.46|310.82|309.64|307|0
1647424500000|2022-03-16 09:55:00|309.51|306.87|308.64|306|310.87|308.23|307.41|304.77|0
1647424800000|2022-03-16 10:00:00|308.4|305.76|310.61|307.97|311.47|308.83|308.02|305.38|0
1647425100000|2022-03-16 10:05:00|310.49|307.85|310.36|307.72|311.6|308.96|309.62|306.98|0
1647425400000|2022-03-16 10:10:00|313.57|310.93|321.73|319.09|323.21|320.57|312.09|309.45|0
1647425700000|2022-03-16 10:15:00|322.47|319.83|320.73|318.09|325.19|322.55|318.76|316.12|0
1647426000000|2022-03-16 10:20:00|320.49|317.85|320.48|317.84|321.23|318.59|319.99|317.35|0
1647426300000|2022-03-16 10:25:00|320.6|317.96|317.51|314.87|320.6|317.96|317.51|314.87|0
1647426600000|2022-03-16 10:30:00|317.63|314.99|319.85|317.21|320.48|317.84|317.63|314.99|0
1647426900000|2022-03-16 10:35:00|319.73|317.09|316.76|314.12|319.98|317.34|313.8|311.16|0
1647427200000|2022-03-16 10:40:00|316.88|314.24|320.83|318.19|320.83|318.19|314.29|311.65|0
1647427500000|2022-03-16 10:45:00|321.33|318.69|319.23|316.59|321.71|319.07|317.12|314.48|0
1647427800000|2022-03-16 10:50:00|319.48|316.84|318.3|315.66|319.48|316.84|317.18|314.54|0
1647428100000|2022-03-16 10:55:00|318.54|315.9|318.79|316.15|319.28|316.64|316.44|313.8|0
1647428400000|2022-03-16 11:00:00|317.8|315.16|314.83|312.19|318.66|316.02|314.34|311.7|0
1647428700000|2022-03-16 11:05:00|314.34|311.7|315.82|313.18|316.06|313.42|313.6|310.96|0
1647429000000|2022-03-16 11:10:00|316.06|313.42|315.56|312.92|317.54|314.9|314.2|311.56|0
1647429300000|2022-03-16 11:15:00|315.07|312.43|313.34|310.7|315.07|312.43|311.73|309.09|0
1647429600000|2022-03-16 11:20:00|313.46|310.82|314.69|312.05|315.68|313.04|311.86|309.22|0
1647429900000|2022-03-16 11:25:00|314.57|311.93|315.55|312.91|316.79|314.15|314.44|311.8|0
1647430200000|2022-03-16 11:30:00|315.31|312.67|317.53|314.89|319.5|316.86|315.31|312.67|0
1647430500000|2022-03-16 11:35:00|317.77|315.13|320|317.36|321.1|318.46|317.28|314.64|0
1647430800000|2022-03-16 11:40:00|319.99|317.35|319.12|316.48|319.99|317.35|317.77|315.13|0
1647431100000|2022-03-16 11:45:00|319|316.36|315.79|313.15|319.25|316.61|315.54|312.9|0
1647431400000|2022-03-16 11:50:00|315.54|312.9|319.24|316.6|320.35|317.71|315.54|312.9|0
1647431700000|2022-03-16 11:55:00|319.11|316.47|320.72|318.08|320.72|318.08|318|315.36|0
1647432000000|2022-03-16 12:00:00|320.97|318.33|321.46|318.82|323.2|320.56|320.72|318.08|0
1647432300000|2022-03-16 12:05:00|320.97|318.33|323.19|320.55|323.44|320.8|320.47|317.83|0
1647432600000|2022-03-16 12:10:00|322.94|320.3|320.47|317.83|323.44|320.8|319.97|317.33|0
1647432900000|2022-03-16 12:15:00|320.58|317.94|320.21|317.57|321.95|319.31|320.09|317.45|0
1647433200000|2022-03-16 12:20:00|319.72|317.08|318.73|316.09|320.71|318.07|318.23|315.59|0
1647433500000|2022-03-16 12:25:00|318.23|315.59|318.48|315.84|320.21|317.57|317.74|315.1|0
1647433800000|2022-03-16 12:30:00|318.72|316.08|314.52|311.88|319.83|317.19|314.27|311.63|0
1647434100000|2022-03-16 12:35:00|314.27|311.63|309.57|306.93|314.52|311.88|309.57|306.93|0
1647434400000|2022-03-16 12:40:00|309.82|307.18|310.41|307.77|312.29|309.65|309.57|306.93|0
1647434700000|2022-03-16 12:45:00|310.54|307.9|309.44|306.8|311.55|308.91|307.59|304.95|0
1647435000000|2022-03-16 12:50:00|309.32|306.68|308.45|305.81|310.31|307.67|306.36|303.72|0
1647435300000|2022-03-16 12:55:00|308.58|305.94|307.21|304.57|309.07|306.43|305.61|302.97|0
1647435600000|2022-03-16 13:00:00|306.84|304.2|305.11|302.47|307.7|305.06|304.37|301.73|0
1647435900000|2022-03-16 13:05:00|304.87|302.23|304.37|301.73|304.87|302.23|301.41|298.77|0
1647436200000|2022-03-16 13:10:00|304.61|301.97|304.12|301.48|305.11|302.47|303.38|300.74|0
1647436500000|2022-03-16 13:15:00|303.38|300.74|306.09|303.45|306.34|303.7|302.14|299.5|0
1647436800000|2022-03-16 13:20:00|305.84|303.2|310.28|307.64|310.28|307.64|305.35|302.71|0
1647437100000|2022-03-16 13:25:00|310.03|307.39|304.1|301.46|310.03|307.39|302.87|300.23|0
1647437400000|2022-03-16 13:30:00|305.59|302.95|311.51|308.87|312.25|309.61|305.34|302.7|0
1647437700000|2022-03-16 13:35:00|311.76|309.12|323.88|321.24|324.38|321.74|311.51|308.87|0
1647438000000|2022-03-16 13:40:00|324.49|321.85|327.1|324.46|327.84|325.2|323.14|320.5|0
1647438300000|2022-03-16 13:45:00|328.09|325.45|328.58|325.94|332.06|329.42|327.1|324.46|0
1647438600000|2022-03-16 13:50:00|329.82|327.18|323.38|320.74|330.57|327.93|322.14|319.5|0
1647438900000|2022-03-16 13:55:00|323.13|320.49|324.12|321.48|328.08|325.44|322.63|319.99|0
1647439200000|2022-03-16 14:00:00|324.86|322.22|320.4|317.76|328.08|325.44|317.79|315.15|0
1647439500000|2022-03-16 14:05:00|319.9|317.26|313.96|311.32|320.64|318|313.46|310.82|0
1647439800000|2022-03-16 14:10:00|313.58|310.94|325.53|322.89|327.77|325.13|313.46|310.82|0
1647440100000|2022-03-16 14:15:00|327.02|324.38|343.17|340.53|349.39|346.75|327.02|324.38|0
1647440400000|2022-03-16 14:20:00|343.67|341.03|343.16|340.52|346.66|344.02|342.93|340.29|0
1647440700000|2022-03-16 14:25:00|342.91|340.27|339.8|337.16|345.9|343.26|339.8|337.16|0
1647441000000|2022-03-16 14:30:00|340.67|338.03|344.9|342.26|348.14|345.5|339.43|336.79|0
1647441300000|2022-03-16 14:35:00|345.4|342.76|342.41|339.77|345.4|342.76|336.19|333.55|0
1647441600000|2022-03-16 14:40:00|343.16|340.52|331.22|328.58|344.9|342.26|327.24|324.6|0
1647441900000|2022-03-16 14:45:00|331.96|329.32|333.45|330.81|334.7|332.06|329.1|326.46|0
1647442200000|2022-03-16 14:50:00|333.7|331.06|332.71|330.07|336.69|334.05|330.47|327.83|0
1647442500000|2022-03-16 14:55:00|333.45|330.81|338.42|335.78|338.42|335.78|328.23|325.59|0
1647442800000|2022-03-16 15:00:00|338.67|336.03|338.67|336.03|339.91|337.27|327.98|325.34|0
1647443100000|2022-03-16 15:05:00|339.17|336.53|334.31|331.67|339.91|337.27|332.45|329.81|0
1647443400000|2022-03-16 15:10:00|334.44|331.8|334.19|331.55|337.05|334.41|333.69|331.05|0
1647443700000|2022-03-16 15:15:00|333.94|331.3|333.66|331.02|335.43|332.79|329.93|327.29|0
1647444000000|2022-03-16 15:20:00|333.91|331.27|334.16|331.52|336.15|333.51|330.68|328.04|0
1647444300000|2022-03-16 15:25:00|333.66|331.02|334.16|331.52|335.65|333.01|332.91|330.27|0
1647444600000|2022-03-16 15:30:00|333.91|331.27|335.9|333.26|336.89|334.25|333.66|331.02|0
1647444900000|2022-03-16 15:35:00|335.52|332.88|332.41|329.77|336.14|333.5|328.18|325.54|0
1647445200000|2022-03-16 15:40:00|332.16|329.52|331.66|329.02|332.66|330.02|328.18|325.54|0
1647445500000|2022-03-16 15:45:00|331.91|329.27|333.15|330.51|333.15|330.51|329.42|326.78|0
1647445800000|2022-03-16 15:50:00|333.65|331.01|334.89|332.25|336.64|334|332.16|329.52|0
1647446100000|2022-03-16 15:55:00|334.76|332.12|335.89|333.25|337.13|334.49|332.52|329.88|0
1647446400000|2022-03-16 16:00:00|336.14|333.5|339.87|337.23|341.36|338.72|333.9|331.26|0
1647446700000|2022-03-16 16:05:00|340.12|337.48|336.66|334.46|340.12|337.48|336.63|333.99|0
1647447000000|2022-03-16 16:10:00|336.28|334.08|335.41|333.21|337.91|335.71|334.92|332.72|0
1647447300000|2022-03-16 16:15:00|335.66|333.46|337.16|334.96|338.15|335.95|334.92|332.72|0
1647447600000|2022-03-16 16:20:00|336.91|334.71|335.16|332.96|338.4|336.2|334.91|332.71|0
1647447900000|2022-03-16 16:25:00|334.91|332.71|335.41|333.21|335.41|333.21|330.68|328.48|0
1647448200000|2022-03-16 16:30:00|335.16|332.96|335.41|333.21|336.4|334.2|333.92|331.72|0
1647448500000|2022-03-16 16:35:00|335.66|333.46|329.93|327.73|335.91|333.71|329.18|326.98|0
1647448800000|2022-03-16 16:40:00|329.43|327.23|333.91|331.71|335.41|333.21|328.19|325.99|0
1647449100000|2022-03-16 16:45:00|334.16|331.96|319.48|317.28|334.16|331.96|317.86|315.66|0
1647449400000|2022-03-16 16:50:00|319.73|317.53|320.23|318.03|322.71|320.51|317.25|315.05|0
1647449700000|2022-03-16 16:55:00|319.48|317.28|321.84|319.64|322.71|320.51|318.61|316.41|0
1647450000000|2022-03-16 17:00:00|322.33|320.13|318.48|316.28|324.2|322|317.74|315.54|0
1647450300000|2022-03-16 17:05:00|318.35|316.15|309.79|307.59|320.97|318.77|309.29|307.09|0
1647450600000|2022-03-16 17:10:00|309.29|307.09|309.54|307.34|310.78|308.58|305.82|303.62|0
1647450900000|2022-03-16 17:15:00|309.66|307.46|310.53|308.33|311.52|309.32|308.54|306.34|0
1647451200000|2022-03-16 17:20:00|311.27|309.07|313.01|310.81|314.5|312.3|307.3|305.1|0
1647451500000|2022-03-16 17:25:00|313.26|311.06|311.88|309.68|313.5|311.3|310.03|307.83|0
1647451800000|2022-03-16 17:30:00|311.76|309.56|316.73|314.53|319.22|317.02|311.76|309.56|0
1647452100000|2022-03-16 17:35:00|316.23|314.03|315.49|313.29|319.22|317.02|314|311.8|0
1647452400000|2022-03-16 17:40:00|315.36|313.16|313.74|311.54|315.73|313.53|309.89|307.69|0
1647452700000|2022-03-16 17:45:00|313.5|311.3|315.48|313.28|315.48|313.28|312.01|309.81|0
1647453000000|2022-03-16 17:50:00|314.99|312.79|316.59|314.39|317.22|315.02|312.25|310.05|0
1647453300000|2022-03-16 17:55:00|316.47|314.27|318.08|315.88|320.82|318.62|315.98|313.78|0
1647453600000|2022-03-16 18:00:00|308.39|306.19|295.49|293.29|316.34|314.14|294.14|291.94|0
1647453900000|2022-03-16 18:05:00|296.12|293.92|280.46|278.26|299.95|297.75|280.46|278.26|0
1647454200000|2022-03-16 18:10:00|279.59|277.39|272.12|269.92|284.96|282.76|271.25|269.05|0
1647454500000|2022-03-16 18:15:00|271.87|269.67|287.43|285.23|288.17|285.97|271.38|269.18|0
1647454800000|2022-03-16 18:20:00|288.42|286.22|272.6|270.4|289.41|287.21|271.86|269.66|0
1647455100000|2022-03-16 18:25:00|272.11|269.91|269.64|267.44|280.75|278.55|268.41|266.21|0
1647455400000|2022-03-16 18:30:00|269.27|267.07|260.04|257.84|269.27|267.07|254.16|251.96|0
1647455700000|2022-03-16 18:35:00|260.53|258.33|281.97|279.77|282.22|280.02|254.89|252.69|0
1647456000000|2022-03-16 18:40:00|281.48|279.28|296.83|294.63|299.31|297.11|280|277.8|0
1647456300000|2022-03-16 18:45:00|297.07|294.87|299.06|296.86|306.51|304.31|291.37|289.17|0
1647456600000|2022-03-16 18:50:00|299.3|297.1|307.2|305|308.25|306.05|291.62|289.42|0
1647456900000|2022-03-16 18:55:00|306.95|304.75|304.47|302.27|318.9|316.7|304.22|302.02|0
1647457200000|2022-03-16 19:00:00|306.7|304.5|311.67|309.47|313.91|311.71|298.87|296.67|0
1647457500000|2022-03-16 19:05:00|312.04|309.84|306.95|304.75|319.14|316.94|301.98|299.78|0
1647457800000|2022-03-16 19:10:00|306.7|304.5|314.91|312.71|314.91|312.71|304.96|302.76|0
1647458100000|2022-03-16 19:15:00|313.91|311.71|326.36|324.16|326.36|324.16|308.44|306.24|0
1647458400000|2022-03-16 19:20:00|326.11|323.91|332.94|330.74|335.08|332.88|324.87|322.67|0
1647458700000|2022-03-16 19:25:00|333.07|330.87|334.3|332.1|337.56|335.36|331.56|329.36|0
1647459000000|2022-03-16 19:30:00|334.55|332.35|328.57|326.37|334.92|332.72|323.83|321.63|0
1647459300000|2022-03-16 19:35:00|328.07|325.87|331.81|329.61|332.06|329.86|325.07|322.87|0
1647459600000|2022-03-16 19:40:00|332.06|329.86|329.56|327.36|333.3|331.1|327.32|325.12|0
1647459900000|2022-03-16 19:45:00|330.31|328.11|342.79|340.59|343.04|340.84|328.07|325.87|0
1647460200000|2022-03-16 19:50:00|344.53|342.33|346.77|344.57|348.02|345.82|340.91|338.71|0
1647460500000|2022-03-16 19:55:00|347.02|344.82|360.01|357.81|360.01|357.81|344.28|342.08|0
1647460800000|2022-03-16 20:00:00|360.76|358.56|355.38|353.18|361.01|358.81|354.76|352.56|0
1647461100000|2022-03-16 20:05:00|355.26|353.06|357.26|355.06|357.26|355.06|355.01|352.81|0
1647461400000|2022-03-16 20:10:00|357.01|354.81|359.26|357.06|363.26|361.06|357.01|354.81|0
1647461700000|2022-03-16 20:15:00|359.08|356.48|366.95|364.35|369.45|366.85|358.96|356.36|0
1647462000000|2022-03-16 20:20:00|366.7|364.1|371.45|368.85|371.45|368.85|366.2|363.6|0
1647462300000|2022-03-16 20:25:00|371.57|368.97|371.45|368.85|371.57|368.97|368.7|366.1|0
1647462600000|2022-03-16 20:30:00|371.32|368.72|372.45|369.85|372.7|370.1|370.32|367.72|0
1647462900000|2022-03-16 20:35:00|372.7|370.1|372.2|369.6|373.2|370.6|371.82|369.22|0
1647463200000|2022-03-16 20:40:00|371.95|369.35|377.07|374.47|377.45|374.85|371.95|369.35|0
1647463500000|2022-03-16 20:45:00|376.95|374.35|372.82|370.22|376.95|374.35|371.95|369.35|0
1647463800000|2022-03-16 20:50:00|372.7|370.1|372.32|369.72|375.45|372.85|371.82|369.22|0
1647464100000|2022-03-16 20:55:00|372.2|369.6|372.82|370.22|373.95|371.35|371.82|369.22|0
1647464400000|2022-03-16 21:00:00|372.91|370.31|372|369.4|372.95|370.35|371.42|368.82|0
1647464700000|2022-03-16 21:05:00|371.89|369.29|371.39|368.79|372|369.4|370.99|368.39|0
1647465000000|2022-03-16 21:10:00|371.46|368.86|370.81|368.21|371.46|368.86|370.51|367.91|0
1647465300000|2022-03-16 21:15:00|370.84|368.24|370.04|367.44|370.84|368.24|369.93|367.33|0
1647465600000|2022-03-16 21:20:00|370.15|367.55|369.64|367.04|370.15|367.55|369.2|366.6|0
1647465900000|2022-03-16 21:25:00|369.82|367.22|370.55|367.95|370.77|368.17|369.49|366.89|0
1647466200000|2022-03-16 21:30:00|370.51|367.91|370.7|368.1|370.84|368.24|370.44|367.84|0
1647466500000|2022-03-16 21:35:00|370.73|368.13|370.66|368.06|370.88|368.28|370.48|367.88|0
1647466800000|2022-03-16 21:40:00|370.73|368.13|372|369.4|372|369.4|370.73|368.13|0
1647467100000|2022-03-16 21:45:00|372.11|369.51|370.99|368.39|372.37|369.77|370.95|368.35|0
1647467400000|2022-03-16 21:50:00|371.56|368.96|371.42|368.82|371.56|368.96|370.88|368.28|0
1647467700000|2022-03-16 21:55:00|371.75|369.15|371.1|368.5|371.82|369.22|371.1|368.5|0
1647468000000|2022-03-16 22:00:00|369.82|367.22|367.2|364.6|370.57|367.97|366.7|364.1|0
1647468300000|2022-03-16 22:05:00|367.57|364.97|367.45|364.85|368.2|365.6|365.95|363.35|0
1647468600000|2022-03-16 22:10:00|367.2|364.6|364.95|362.35|367.7|365.1|364.95|362.35|0
1647468900000|2022-03-16 22:15:00|364.7|362.1|364.2|361.6|365.45|362.85|364.2|361.6|0
1647469200000|2022-03-16 22:20:00|363.95|361.35|362.45|359.85|364.2|361.6|361.95|359.35|0
1647469500000|2022-03-16 22:25:00|362.2|359.6|362.7|360.1|362.95|360.35|360.7|358.1|0
1647469800000|2022-03-16 22:30:00|362.95|360.35|361.95|359.35|363.45|360.85|360.2|357.6|0
1647470100000|2022-03-16 22:35:00|361.7|359.1|363.2|360.6|363.32|360.72|361.45|358.85|0
1647470400000|2022-03-16 22:40:00|363.07|360.47|363.2|360.6|364.45|361.85|363.07|360.47|0
1647470700000|2022-03-16 22:45:00|363.45|360.85|363.7|361.1|363.95|361.35|363.07|360.47|0
1647471000000|2022-03-16 22:50:00|363.45|360.85|363.7|361.1|364.2|361.6|362.7|360.1|0
1647471300000|2022-03-16 22:55:00|363.57|360.97|363.95|361.35|364.45|361.85|363.07|360.47|0
1647471600000|2022-03-16 23:00:00|364.2|361.6|363.45|360.85|366.94|364.34|362.2|359.6|0
1647471900000|2022-03-16 23:05:00|363.07|360.47|361.07|358.47|363.32|360.72|360.82|358.22|0
1647472200000|2022-03-16 23:10:00|360.95|358.35|360.45|357.85|361.2|358.6|359.45|356.85|0
1647472500000|2022-03-16 23:15:00|360.7|358.1|361.45|358.85|361.95|359.35|359.57|356.97|0
1647472800000|2022-03-16 23:20:00|361.7|359.1|360.95|358.35|361.82|359.22|360.7|358.1|0
1647473100000|2022-03-16 23:25:00|361.2|358.6|362.95|360.35|363.45|360.85|361.2|358.6|0
1647473400000|2022-03-16 23:30:00|363.2|360.6|363.45|360.85|363.95|361.35|362.45|359.85|0
1647473700000|2022-03-16 23:35:00|363.7|361.1|361.45|358.85|363.94|361.34|361.32|358.72|0
1647474000000|2022-03-16 23:40:00|361.32|358.72|362.94|360.34|363.19|360.59|361.32|358.72|0
1647474300000|2022-03-16 23:45:00|363.06|360.46|364.56|361.96|364.69|362.09|362.45|359.85|0
1647474600000|2022-03-16 23:50:00|364.44|361.84|366.94|364.34|367.94|365.34|364.06|361.46|0
1647474900000|2022-03-16 23:55:00|367.19|364.59|367.44|364.84|368.44|365.84|365.94|363.34|0
1647475200000|2022-03-17 00:00:00|367.19|364.59|365.31|362.71|367.69|365.09|363.19|360.59|0
1647475500000|2022-03-17 00:05:00|365.44|362.84|366.69|364.09|367.69|365.09|362.44|359.84|0
1647475800000|2022-03-17 00:10:00|367.19|364.59|366.19|363.59|368.69|366.09|365.06|362.46|0
1647476100000|2022-03-17 00:15:00|366.69|364.09|366.81|364.21|367.56|364.96|364.44|361.84|0
1647476400000|2022-03-17 00:20:00|367.06|364.46|366.56|363.96|368.31|365.71|365.44|362.84|0
1647476700000|2022-03-17 00:25:00|367.19|364.59|365.94|363.34|369.19|366.59|365.69|363.09|0
1647477000000|2022-03-17 00:30:00|367.19|364.59|365.94|363.34|368.19|365.59|365.69|363.09|0
1647477300000|2022-03-17 00:35:00|366.06|363.46|367.06|364.46|367.69|365.09|365.44|362.84|0
1647477600000|2022-03-17 00:40:00|366.94|364.34|366.19|363.59|367.94|365.34|365.81|363.21|0
1647477900000|2022-03-17 00:45:00|366.31|363.71|367.19|364.59|367.69|365.09|365.94|363.34|0
1647478200000|2022-03-17 00:50:00|367.44|364.84|367.81|365.21|370.19|367.59|367.06|364.46|0
1647478500000|2022-03-17 00:55:00|368.19|365.59|367.94|365.34|368.19|365.59|367.06|364.46|0
1647478800000|2022-03-17 01:00:00|368.69|366.09|367.06|364.46|368.69|366.09|366.06|363.46|0
1647479100000|2022-03-17 01:05:00|366.94|364.34|364.69|362.09|367.56|364.96|363.44|360.84|0
1647479400000|2022-03-17 01:10:00|365.44|362.84|362.69|360.09|365.44|362.84|362.56|359.96|0
1647479700000|2022-03-17 01:15:00|363.19|360.59|362.94|360.34|364.19|361.59|360.94|358.34|0
1647480000000|2022-03-17 01:20:00|363.19|360.59|361.19|358.59|364.44|361.84|360.94|358.34|0
1647480300000|2022-03-17 01:25:00|360.94|358.34|355.94|353.34|361.19|358.59|355.69|353.09|0
1647480600000|2022-03-17 01:30:00|356.19|353.59|358.69|356.09|360.06|357.46|355.44|352.84|0
1647480900000|2022-03-17 01:35:00|358.56|355.96|350.95|348.35|358.56|355.96|350.95|348.35|0
1647481200000|2022-03-17 01:40:00|350.57|347.97|353.19|350.59|354.69|352.09|350.32|347.72|0
1647481500000|2022-03-17 01:45:00|353.31|350.71|351.44|348.84|354.19|351.59|351.2|348.6|0
1647481800000|2022-03-17 01:50:00|351.07|348.47|346.95|344.35|351.44|348.84|345.57|342.97|0
1647482100000|2022-03-17 01:55:00|346.7|344.1|350.81|348.21|352.44|349.84|346.45|343.85|0
1647482400000|2022-03-17 02:00:00|350.94|348.34|352.95|350.35|353.45|350.85|349.45|346.85|0
1647482700000|2022-03-17 02:05:00|353.2|350.6|352.57|349.97|353.45|350.85|351.45|348.85|0
1647483000000|2022-03-17 02:10:00|352.7|350.1|355.2|352.6|357.7|355.1|351.82|349.22|0
1647483300000|2022-03-17 02:15:00|355.45|352.85|354.45|351.85|355.82|353.22|352.95|350.35|0
1647483600000|2022-03-17 02:20:00|354.57|351.97|356.95|354.35|357.07|354.47|354.45|351.85|0
1647483900000|2022-03-17 02:25:00|357.07|354.47|355.82|353.22|358.95|356.35|354.45|351.85|0
1647484200000|2022-03-17 02:30:00|355.57|352.97|353.95|351.35|356.2|353.6|353.7|351.1|0
1647484500000|2022-03-17 02:35:00|354.07|351.47|353.7|351.1|354.82|352.22|352.95|350.35|0
1647484800000|2022-03-17 02:40:00|353.57|350.97|352.2|349.6|354.2|351.6|351.2|348.6|0
1647485100000|2022-03-17 02:45:00|352.32|349.72|352.95|350.35|353.2|350.6|351.2|348.6|0
1647485400000|2022-03-17 02:50:00|353.45|350.85|355.7|353.1|357.2|354.6|352.95|350.35|0
1647485700000|2022-03-17 02:55:00|355.57|352.97|353.82|351.22|355.95|353.35|352.2|349.6|0
1647486000000|2022-03-17 03:00:00|353.7|351.1|351.7|349.1|353.7|351.1|351.2|348.6|0
1647486300000|2022-03-17 03:05:00|351.82|349.22|350.57|347.97|352.45|349.85|350.57|347.97|0
1647486600000|2022-03-17 03:10:00|350.7|348.1|350.82|348.22|351.2|348.6|348.95|346.35|0
1647486900000|2022-03-17 03:15:00|350.7|348.1|347.07|344.47|351.7|349.1|347.07|344.47|0
1647487200000|2022-03-17 03:20:00|347.45|344.85|350.2|347.6|350.45|347.85|346.95|344.35|0
1647487500000|2022-03-17 03:25:00|350.32|347.72|352.82|350.22|352.82|350.22|349.2|346.6|0
1647487800000|2022-03-17 03:30:00|352.95|350.35|352.57|349.97|353.2|350.6|351.32|348.72|0
1647488100000|2022-03-17 03:35:00|352.7|350.1|355.2|352.6|355.57|352.97|352.32|349.72|0
1647488400000|2022-03-17 03:40:00|355.07|352.47|352.07|349.47|355.07|352.47|351.7|349.1|0
1647488700000|2022-03-17 03:45:00|351.95|349.35|350.45|347.85|352.32|349.72|349.7|347.1|0
1647489000000|2022-03-17 03:50:00|350.2|347.6|350.45|347.85|350.95|348.35|349.32|346.72|0
1647489300000|2022-03-17 03:55:00|350.32|347.72|352.07|349.47|352.45|349.85|349.45|346.85|0
1647489600000|2022-03-17 04:00:00|352.32|349.72|349.45|346.85|352.32|349.72|347.71|345.11|0
1647489900000|2022-03-17 04:05:00|349.32|346.72|350.57|347.97|350.95|348.35|349.2|346.6|0
1647490200000|2022-03-17 04:10:00|351.45|348.85|351.45|348.85|351.95|349.35|350.95|348.35|0
1647490500000|2022-03-17 04:15:00|351.57|348.97|352.45|349.85|352.45|349.85|351.2|348.6|0
1647490800000|2022-03-17 04:20:00|352.2|349.6|351.2|348.6|353.32|350.72|349.95|347.35|0
1647491100000|2022-03-17 04:25:00|350.95|348.35|350.95|348.35|350.95|348.35|349.45|346.85|0
1647491400000|2022-03-17 04:30:00|350.82|348.22|355.95|353.35|357.45|354.85|350.45|347.85|0
1647491700000|2022-03-17 04:35:00|356.2|353.6|353.95|351.35|356.57|353.97|353.82|351.22|0
1647492000000|2022-03-17 04:40:00|354.2|351.6|356.2|353.6|356.7|354.1|353.95|351.35|0
1647492300000|2022-03-17 04:45:00|356.45|353.85|355.2|352.6|356.45|353.85|355.07|352.47|0
1647492600000|2022-03-17 04:50:00|354.95|352.35|357.45|354.85|357.95|355.35|354.95|352.35|0
1647492900000|2022-03-17 04:55:00|357.7|355.1|356.57|353.97|358.2|355.6|356.57|353.97|0
1647493200000|2022-03-17 05:00:00|356.95|354.35|354.45|351.85|357.57|354.97|353.7|351.1|0
1647493500000|2022-03-17 05:05:00|354.7|352.1|354.2|351.6|355.2|352.6|353.2|350.6|0
1647493800000|2022-03-17 05:10:00|354.45|351.85|359.44|356.84|360.69|358.09|353.7|351.1|0
1647494100000|2022-03-17 05:15:00|359.19|356.59|359.69|357.09|360.19|357.59|356.45|353.85|0
1647494400000|2022-03-17 05:20:00|359.81|357.21|355.45|352.85|360.69|358.09|354.82|352.22|0
1647494700000|2022-03-17 05:25:00|355.7|353.1|354.2|351.6|355.7|353.1|353.45|350.85|0
1647495000000|2022-03-17 05:30:00|353.95|351.35|354.7|352.1|355.95|353.35|353.45|350.85|0
1647495300000|2022-03-17 05:35:00|354.45|351.85|355.45|352.85|355.82|353.22|352.95|350.35|0
1647495600000|2022-03-17 05:40:00|355.2|352.6|356.95|354.35|357.82|355.22|353.57|350.97|0
1647495900000|2022-03-17 05:45:00|356.7|354.1|355.95|353.35|357.2|354.6|355.2|352.6|0
1647496200000|2022-03-17 05:50:00|356.07|353.47|355.45|352.85|357.32|354.72|354.95|352.35|0
1647496500000|2022-03-17 05:55:00|355.2|352.6|355.45|352.85|356.45|353.85|353.7|351.1|0
1647496800000|2022-03-17 06:00:00|355.57|352.97|355.7|353.1|358.95|356.35|354.07|351.47|0
1647497100000|2022-03-17 06:05:00|355.45|352.85|358.07|355.47|358.07|355.47|355.32|352.72|0
1647497400000|2022-03-17 06:10:00|357.82|355.22|356.07|353.47|358.57|355.97|354.95|352.35|0
1647497700000|2022-03-17 06:15:00|355.57|352.97|356.82|354.22|357.07|354.47|355.07|352.47|0
1647498000000|2022-03-17 06:20:00|356.95|354.35|360.69|358.09|360.69|358.09|356.07|353.47|0
1647498300000|2022-03-17 06:25:00|360.19|357.59|359.94|357.34|360.94|358.34|358.45|355.85|0
1647498600000|2022-03-17 06:30:00|360.31|357.71|360.31|357.71|360.69|358.09|357.45|354.85|0
1647498900000|2022-03-17 06:35:00|360.06|357.46|361.06|358.46|361.69|359.09|359.94|357.34|0
1647499200000|2022-03-17 06:40:00|360.94|358.34|363.06|360.46|365.19|362.59|360.94|358.34|0
1647499500000|2022-03-17 06:45:00|363.19|360.59|364.19|361.59|364.19|361.59|362.06|359.46|0
1647499800000|2022-03-17 06:50:00|364.06|361.46|364.19|361.59|365.81|363.21|363.44|360.84|0
1647500100000|2022-03-17 06:55:00|364.44|361.84|366.94|364.34|368.69|366.09|364.06|361.46|0
1647500400000|2022-03-17 07:00:00|367.31|364.71|367.94|365.34|367.94|365.34|363.44|360.84|0
1647500700000|2022-03-17 07:05:00|367.74|365.54|371.99|369.79|372.99|370.79|367.74|365.54|0
1647501000000|2022-03-17 07:10:00|372.11|369.91|367.99|365.79|372.11|369.91|367.74|365.54|0
1647501300000|2022-03-17 07:15:00|368.36|366.16|361.24|359.04|368.49|366.29|361.24|359.04|0
1647501600000|2022-03-17 07:20:00|361.36|359.16|360.99|358.79|361.99|359.79|359.74|357.54|0
1647501900000|2022-03-17 07:25:00|361.11|358.91|358.99|356.79|361.36|359.16|358.74|356.54|0
1647502200000|2022-03-17 07:30:00|358.74|356.54|353.99|351.79|360.24|358.04|353.99|351.79|0
1647502500000|2022-03-17 07:35:00|354.11|351.91|355.49|353.29|355.49|353.29|351.49|349.29|0
1647502800000|2022-03-17 07:40:00|355.74|353.54|352.99|350.79|355.74|353.54|350.74|348.54|0
1647503100000|2022-03-17 07:45:00|353.24|351.04|358.49|356.29|358.49|356.29|351.99|349.79|0
1647503400000|2022-03-17 07:50:00|358.24|356.04|362.74|360.54|363.74|361.54|357.74|355.54|0
1647503700000|2022-03-17 07:55:00|363.24|361.04|364.24|362.04|364.74|362.54|360.74|358.54|0
1647504000000|2022-03-17 08:00:00|363.99|361.79|365.49|363.29|365.49|363.29|361.99|359.79|0
1647504300000|2022-03-17 08:05:00|365.24|363.04|359.74|357.54|365.99|363.79|356.49|354.29|0
1647504600000|2022-03-17 08:10:00|359.99|357.79|359.24|357.04|360.74|358.54|357.49|355.29|0
1647504900000|2022-03-17 08:15:00|359.49|357.29|361.36|359.16|361.74|359.54|358.11|355.91|0
1647505200000|2022-03-17 08:20:00|361.24|359.04|360.61|358.41|362.24|360.04|357.99|355.79|0
1647505500000|2022-03-17 08:25:00|360.49|358.29|362.11|359.91|365.24|363.04|360.49|358.29|0
1647505800000|2022-03-17 08:30:00|362.36|360.16|359.36|357.16|364.36|362.16|359.24|357.04|0
1647506100000|2022-03-17 08:35:00|359.24|357.04|357.74|355.54|359.74|357.54|356.99|354.79|0
1647506400000|2022-03-17 08:40:00|357.49|355.29|357.36|355.16|359.24|357.04|354.49|352.29|0
1647506700000|2022-03-17 08:45:00|357.24|355.04|357.49|355.29|361.36|359.16|357.11|354.91|0
1647507000000|2022-03-17 08:50:00|357.11|354.91|354.24|352.04|358.86|356.66|353.49|351.29|0
1647507300000|2022-03-17 08:55:00|353.99|351.79|354.99|352.79|356.74|354.54|351.11|348.91|0
1647507600000|2022-03-17 09:00:00|355.49|353.29|355.74|353.54|358.24|356.04|355.49|353.29|0
1647507900000|2022-03-17 09:05:00|355.61|353.41|353.74|351.54|355.74|353.54|352.49|350.29|0
1647508200000|2022-03-17 09:10:00|353.99|351.79|352.49|350.29|354.74|352.54|350.99|348.79|0
1647508500000|2022-03-17 09:15:00|352.11|349.91|350.99|348.79|354.74|352.54|350.49|348.29|0
1647508800000|2022-03-17 09:20:00|350.36|348.16|352.99|350.79|353.99|351.79|349.11|346.91|0
1647509100000|2022-03-17 09:25:00|352.74|350.54|354.86|352.66|355.6|353.4|352.11|349.91|0
1647509400000|2022-03-17 09:30:00|355.23|353.03|350.61|348.41|355.23|353.03|350.61|348.41|0
1647509700000|2022-03-17 09:35:00|350.49|348.29|348.24|346.04|350.49|348.29|346.36|344.16|0
1647510000000|2022-03-17 09:40:00|348.36|346.16|348.24|346.04|349.99|347.79|346.74|344.54|0
1647510300000|2022-03-17 09:45:00|348.49|346.29|347.74|345.54|349.49|347.29|347.24|345.04|0
1647510600000|2022-03-17 09:50:00|347.86|345.66|349.36|347.16|350.61|348.41|346.74|344.54|0
1647510900000|2022-03-17 09:55:00|349.49|347.29|352.23|350.03|352.98|350.78|349.49|347.29|0
1647511200000|2022-03-17 10:00:00|351.73|349.53|337.86|335.66|351.98|349.78|334.86|332.66|0
1647511500000|2022-03-17 10:05:00|337.99|335.79|333.24|331.04|337.99|335.79|330.86|328.66|0
1647511800000|2022-03-17 10:10:00|332.61|330.41|336.24|334.04|338.24|336.04|331.49|329.29|0
1647512100000|2022-03-17 10:15:00|335.99|333.79|340.36|338.16|341.49|339.29|334.24|332.04|0
1647512400000|2022-03-17 10:20:00|340.11|337.91|343.24|341.04|344.49|342.29|338.74|336.54|0
1647512700000|2022-03-17 10:25:00|343.99|341.79|342.74|340.54|344.24|342.04|340.49|338.29|0
1647513000000|2022-03-17 10:30:00|342.86|340.66|345.6|343.4|346.98|344.78|341.99|339.79|0
1647513300000|2022-03-17 10:35:00|345.48|343.28|344.98|342.78|345.98|343.78|340.99|338.79|0
1647513600000|2022-03-17 10:40:00|344.48|342.28|345.48|343.28|345.73|343.53|342.24|340.04|0
1647513900000|2022-03-17 10:45:00|345.73|343.53|346.98|344.78|346.98|344.78|343.23|341.03|0
1647514200000|2022-03-17 10:50:00|347.73|345.53|346.23|344.03|347.73|345.53|344.23|342.03|0
1647514500000|2022-03-17 10:55:00|345.98|343.78|350.23|348.03|350.48|348.28|344.98|342.78|0
1647514800000|2022-03-17 11:00:00|350.48|348.28|352.73|350.53|352.98|350.78|348.23|346.03|0
1647515100000|2022-03-17 11:05:00|352.98|350.78|353.23|351.03|354.73|352.53|351.73|349.53|0
1647515400000|2022-03-17 11:10:00|352.98|350.78|351.98|349.78|353.23|351.03|350.98|348.78|0
1647515700000|2022-03-17 11:15:00|352.23|350.03|349.48|347.28|353.23|351.03|349.48|347.28|0
1647516000000|2022-03-17 11:20:00|349.73|347.53|347.73|345.53|349.98|347.78|346.23|344.03|0
1647516300000|2022-03-17 11:25:00|347.6|345.4|346.48|344.28|348.23|346.03|344.23|342.03|0
1647516600000|2022-03-17 11:30:00|346.35|344.15|346.48|344.28|348.23|346.03|345.48|343.28|0
1647516900000|2022-03-17 11:35:00|346.1|343.9|342.98|340.78|347.23|345.03|342.73|340.53|0
1647517200000|2022-03-17 11:40:00|342.73|340.53|341.98|339.78|344.48|342.28|340.73|338.53|0
1647517500000|2022-03-17 11:45:00|341.6|339.4|342.73|340.53|344.73|342.53|340.98|338.78|0
1647517800000|2022-03-17 11:50:00|342.98|340.78|345.48|343.28|345.98|343.78|342.23|340.03|0
1647518100000|2022-03-17 11:55:00|344.98|342.78|346.6|344.4|348.98|346.78|344.73|342.53|0
1647518400000|2022-03-17 12:00:00|349.73|347.53|350.98|348.78|353.73|351.53|343.85|341.65|0
1647518700000|2022-03-17 12:05:00|351.23|349.03|350.23|348.03|353.98|351.78|349.1|346.9|0
1647519000000|2022-03-17 12:10:00|349.73|347.53|347.48|345.28|349.73|347.53|346.48|344.28|0
1647519300000|2022-03-17 12:15:00|347.73|345.53|344.48|342.28|347.98|345.78|343.73|341.53|0
1647519600000|2022-03-17 12:20:00|343.98|341.78|342.48|340.28|344.48|342.28|342.23|340.03|0
1647519900000|2022-03-17 12:25:00|342.6|340.4|343.23|341.03|344.48|342.28|342.6|340.4|0
1647520200000|2022-03-17 12:30:00|343.6|341.4|343.35|341.15|347.23|345.03|342.48|340.28|0
1647520500000|2022-03-17 12:35:00|344.23|342.03|343.48|341.28|345.23|343.03|343.48|341.28|0
1647520800000|2022-03-17 12:40:00|343.73|341.53|339.23|337.03|345.1|342.9|338.48|336.28|0
1647521100000|2022-03-17 12:45:00|339.48|337.28|342.23|340.03|343.23|341.03|339.48|337.28|0
1647521400000|2022-03-17 12:50:00|342.1|339.9|339.98|337.78|342.1|339.9|337.73|335.53|0
1647521700000|2022-03-17 12:55:00|339.73|337.53|341.23|339.03|341.35|339.15|335.73|333.53|0
1647522000000|2022-03-17 13:00:00|341.1|338.9|338.48|336.28|341.73|339.53|338.48|336.28|0
1647522300000|2022-03-17 13:05:00|338.23|336.03|339.98|337.78|340.73|338.53|338.23|336.03|0
1647522600000|2022-03-17 13:10:00|339.73|337.53|340.6|338.4|340.6|338.4|338.23|336.03|0
1647522900000|2022-03-17 13:15:00|340.23|338.03|339.98|337.78|341.73|339.53|339.73|337.53|0
1647523200000|2022-03-17 13:20:00|340.48|338.28|340.98|338.78|341.23|339.03|339.73|337.53|0
1647523500000|2022-03-17 13:25:00|341.23|339.03|339.48|337.28|341.98|339.78|339.48|337.28|0
1647523800000|2022-03-17 13:30:00|339.98|337.78|345.6|343.4|346.48|344.28|336.48|334.28|0
1647524100000|2022-03-17 13:35:00|344.73|342.53|347.98|345.78|347.98|345.78|337.48|335.28|0
1647524400000|2022-03-17 13:40:00|347.85|345.65|348.6|346.4|348.98|346.78|343.48|341.28|0
1647524700000|2022-03-17 13:45:00|348.73|346.53|351.85|349.65|359.48|357.28|348.73|346.53|0
1647525000000|2022-03-17 13:50:00|351.1|348.9|352.73|350.53|357.23|355.03|350.48|348.28|0
1647525300000|2022-03-17 13:55:00|353.98|351.78|365.98|363.78|366.48|364.28|352.48|350.28|0
1647525600000|2022-03-17 14:00:00|366.48|364.28|368.73|366.53|369.23|367.03|363.23|361.03|0
1647525900000|2022-03-17 14:05:00|368.23|366.03|371.98|369.78|372.73|370.53|367.23|365.03|0
1647526200000|2022-03-17 14:10:00|371.48|369.28|366.23|364.03|372.73|370.53|365.48|363.28|0
1647526500000|2022-03-17 14:15:00|366.85|364.65|364.98|362.78|368.98|366.78|363.98|361.78|0
1647526800000|2022-03-17 14:20:00|364.23|362.03|370.23|368.03|370.85|368.65|364.23|362.03|0
1647527100000|2022-03-17 14:25:00|369.98|367.78|367.98|365.78|370.98|368.78|367.23|365.03|0
1647527400000|2022-03-17 14:30:00|368.48|366.28|363.48|361.28|369.23|367.03|359.23|357.03|0
1647527700000|2022-03-17 14:35:00|363.73|361.53|362.73|360.53|364.48|362.28|357.48|355.28|0
1647528000000|2022-03-17 14:40:00|363.98|361.78|359.48|357.28|363.98|361.78|355.73|353.53|0
1647528300000|2022-03-17 14:45:00|358.85|356.65|352.6|350.4|360.98|358.78|346.23|344.03|0
1647528600000|2022-03-17 14:50:00|352.98|350.78|345.73|343.53|353.6|351.4|344.23|342.03|0
1647528900000|2022-03-17 14:55:00|345.48|343.28|351.73|349.53|352.73|350.53|345.48|343.28|0
1647529200000|2022-03-17 15:00:00|350.73|348.53|349.73|347.53|353.48|351.28|347.48|345.28|0
1647529500000|2022-03-17 15:05:00|349.48|347.28|357.35|355.15|358.73|356.53|347.98|345.78|0
1647529800000|2022-03-17 15:10:00|356.98|354.78|350.98|348.78|358.23|356.03|350.98|348.78|0
1647530100000|2022-03-17 15:15:00|350.48|348.28|356.98|354.78|358.48|356.28|350.48|348.28|0
1647530400000|2022-03-17 15:20:00|356.6|354.4|362.23|360.03|362.35|360.15|355.23|353.03|0
1647530700000|2022-03-17 15:25:00|361.98|359.78|359.98|357.78|362.73|360.53|357.73|355.53|0
1647531000000|2022-03-17 15:30:00|359.48|357.28|362.35|360.15|363.6|361.4|356.98|354.78|0
1647531300000|2022-03-17 15:35:00|362.73|360.53|366.23|364.03|366.23|364.03|360.23|358.03|0
1647531600000|2022-03-17 15:40:00|366.98|364.78|365.73|363.53|368.73|366.53|364.98|362.78|0
1647531900000|2022-03-17 15:45:00|365.48|363.28|356.03|353.83|365.73|363.53|356.03|353.83|0
1647532200000|2022-03-17 15:50:00|356.28|354.08|365.03|362.83|366.03|363.83|355.28|353.08|0
1647532500000|2022-03-17 15:55:00|365.28|363.08|365.03|362.83|368.28|366.08|363.9|361.7|0
1647532800000|2022-03-17 16:00:00|365.9|363.7|365.78|363.58|366.28|364.08|361.78|359.58|0
1647533100000|2022-03-17 16:05:00|365.53|363.33|369.28|367.08|370.28|368.08|365.53|363.33|0
1647533400000|2022-03-17 16:10:00|369.53|367.33|368.28|366.08|369.78|367.58|365.78|363.58|0
1647533700000|2022-03-17 16:15:00|368.03|365.83|369.78|367.58|369.78|367.58|364.03|361.83|0
1647534000000|2022-03-17 16:20:00|370.03|367.83|377.78|375.58|379.03|376.83|370.03|367.83|0
1647534300000|2022-03-17 16:25:00|378.28|376.08|379.28|377.08|380.03|377.83|376.53|374.33|0
1647534600000|2022-03-17 16:30:00|379.78|377.58|378.78|376.58|380.78|378.58|376.53|374.33|0
1647534900000|2022-03-17 16:35:00|378.53|376.33|380.03|377.83|380.03|377.83|378.03|375.83|0
1647535200000|2022-03-17 16:40:00|379.78|377.58|378.78|376.58|379.78|377.58|376.28|374.08|0
1647535500000|2022-03-17 16:45:00|379.53|377.33|377.53|375.33|380.53|378.33|376.03|373.83|0
1647535800000|2022-03-17 16:50:00|377.28|375.08|379.9|377.7|380.78|378.58|377.28|375.08|0
1647536100000|2022-03-17 16:55:00|380.03|377.83|381.28|379.08|382.78|380.58|379.28|377.08|0
1647536400000|2022-03-17 17:00:00|381.53|379.33|380.78|378.58|381.78|379.58|376.78|374.58|0
1647536700000|2022-03-17 17:05:00|381.03|378.83|379.03|376.83|382.65|380.45|378.4|376.2|0
1647537000000|2022-03-17 17:10:00|379.28|377.08|375.9|373.7|381.03|378.83|374.78|372.58|0
1647537300000|2022-03-17 17:15:00|376.15|373.95|380.03|377.83|380.15|377.95|374.03|371.83|0
1647537600000|2022-03-17 17:20:00|379.78|377.58|383.78|381.58|384.28|382.08|379.28|377.08|0
1647537900000|2022-03-17 17:25:00|384.53|382.33|390.53|388.33|391.03|388.83|383.28|381.08|0
1647538200000|2022-03-17 17:30:00|390.78|388.58|391.03|388.83|392.03|389.83|389.78|387.58|0
1647538500000|2022-03-17 17:35:00|390.78|388.58|391.28|389.08|391.78|389.58|389.53|387.33|0
1647538800000|2022-03-17 17:40:00|391.53|389.33|396.78|394.58|398.28|396.08|391.4|389.2|0
1647539100000|2022-03-17 17:45:00|397.28|395.08|398.78|396.58|398.9|396.7|396.28|394.08|0
1647539400000|2022-03-17 17:50:00|399.03|396.83|400.28|398.08|402.53|400.33|398.28|396.08|0
1647539700000|2022-03-17 17:55:00|400.53|398.33|398.78|396.58|402.28|400.08|398.28|396.08|0
1647540000000|2022-03-17 18:00:00|398.53|396.33|396.78|394.58|399.03|396.83|394.53|392.33|0
1647540300000|2022-03-17 18:05:00|396.4|394.2|398.28|396.08|400.78|398.58|396.4|394.2|0
1647540600000|2022-03-17 18:10:00|398.03|395.83|393.78|391.58|398.78|396.58|392.03|389.83|0
1647540900000|2022-03-17 18:15:00|394.03|391.83|394.03|391.83|395.28|393.08|393.53|391.33|0
1647541200000|2022-03-17 18:20:00|394.78|392.58|391.03|388.83|395.78|393.58|390.78|388.58|0
1647541500000|2022-03-17 18:25:00|390.53|388.33|386.78|384.58|393.03|390.83|386.78|384.58|0
1647541800000|2022-03-17 18:30:00|387.53|385.33|393.28|391.08|394.03|391.83|387.53|385.33|0
1647542100000|2022-03-17 18:35:00|392.78|390.58|391.78|389.58|394.78|392.58|390.53|388.33|0
1647542400000|2022-03-17 18:40:00|391.65|389.45|394.78|392.58|395.03|392.83|389.78|387.58|0
1647542700000|2022-03-17 18:45:00|394.53|392.33|397.78|395.58|397.78|395.58|392.53|390.33|0
1647543000000|2022-03-17 18:50:00|397.28|395.08|395.03|392.83|398.28|396.08|394.53|392.33|0
1647543300000|2022-03-17 18:55:00|396.28|394.08|398.03|395.83|399.28|397.08|392.78|390.58|0
1647543600000|2022-03-17 19:00:00|397.53|395.33|401.78|399.58|401.78|399.58|396.28|394.08|0
1647543900000|2022-03-17 19:05:00|401.4|399.2|394.78|392.58|401.78|399.58|393.9|391.7|0
1647544200000|2022-03-17 19:10:00|395.03|392.83|388.78|386.58|395.53|393.33|385.03|382.83|0
1647544500000|2022-03-17 19:15:00|389.03|386.83|393.78|391.58|394.9|392.7|387.53|385.33|0
1647544800000|2022-03-17 19:20:00|394.28|392.08|389.78|387.58|394.53|392.33|388.78|386.58|0
1647545100000|2022-03-17 19:25:00|392.03|389.83|395.78|393.58|396.28|394.08|391.53|389.33|0
1647545400000|2022-03-17 19:30:00|395.03|392.83|395.03|392.83|396.53|394.33|393.03|390.83|0
1647545700000|2022-03-17 19:35:00|394.78|392.58|396.78|394.58|397.53|395.33|394.53|392.33|0
1647546000000|2022-03-17 19:40:00|397.03|394.83|406.53|404.33|407.03|404.83|397.03|394.83|0
1647546300000|2022-03-17 19:45:00|405.28|403.08|407.65|405.45|409.28|407.08|404.78|402.58|0
1647546600000|2022-03-17 19:50:00|407.53|405.33|403.53|401.33|407.53|405.33|399.28|397.08|0
1647546900000|2022-03-17 19:55:00|403.78|401.58|411.28|409.08|411.53|409.33|401.53|399.33|0
1647547200000|2022-03-17 20:00:00|411.78|409.58|410.28|408.08|415.53|413.33|410.28|408.08|0
1647547500000|2022-03-17 20:05:00|410.53|408.33|405.4|403.2|410.53|408.33|405.03|402.83|0
1647547800000|2022-03-17 20:10:00|405.78|403.58|404.78|402.58|406.53|404.33|403.78|401.58|0
1647548100000|2022-03-17 20:15:00|404.23|401.63|404.23|401.63|404.73|402.13|403.98|401.38|0
1647858900000|2022-03-21 10:35:00|642.95|640.75|643.13|640.93|643.86|641.66|642.77|640.57|0
1647859200000|2022-03-21 10:40:00|643.22|641.02|645.04|642.64|645.22|642.82|642.78|640.38|0
1647859500000|2022-03-21 10:45:00|644.95|642.55|644.31|641.91|645.4|643|644.13|641.73|0
1647859800000|2022-03-21 10:50:00|644.49|642.09|643.41|641.01|644.49|642.09|643.05|640.65|0
1647860100000|2022-03-21 10:55:00|643.59|641.19|646.48|644.08|646.66|644.26|643.59|641.19|0
1647860400000|2022-03-21 11:00:00|646.3|643.9|648.66|646.26|648.84|646.44|646.12|643.72|0
1647860700000|2022-03-21 11:05:00|648.74|646.34|649.02|646.62|651.56|649.16|648.74|646.34|0
1647861000000|2022-03-21 11:10:00|649.1|646.7|651.64|649.24|651.74|649.34|649.02|646.62|0
1647861300000|2022-03-21 11:15:00|651.74|649.34|654.65|652.25|654.65|652.25|650.28|647.88|0
1647861600000|2022-03-21 11:20:00|654.46|652.06|653.92|651.52|655.56|653.16|652.37|649.97|0
1647861900000|2022-03-21 11:25:00|653.82|651.42|653.64|651.24|654.28|651.88|653.19|650.79|0
1647862200000|2022-03-21 11:30:00|653.37|650.97|654.64|652.24|654.82|652.42|653|650.6|0
1647862500000|2022-03-21 11:35:00|654.82|652.42|654.69|652.29|655.55|653.15|653.36|650.96|0
1647862800000|2022-03-21 11:40:00|654.88|652.48|653.36|650.96|655.24|652.84|652.45|650.05|0
1647863100000|2022-03-21 11:45:00|653.54|651.14|653.54|651.14|653.81|651.41|652.09|649.69|0
1647863400000|2022-03-21 11:50:00|653.45|651.05|652.35|649.95|653.72|651.32|651.99|649.59|0
1647863700000|2022-03-21 11:55:00|652.17|649.77|652.08|649.68|652.53|650.13|651.17|648.77|0
1647864000000|2022-03-21 12:00:00|651.9|649.5|650.81|648.41|653.17|650.77|650.81|648.41|0
1647864300000|2022-03-21 12:05:00|650.71|648.31|650.26|647.86|651.72|649.32|650.26|647.86|0
1647864600000|2022-03-21 12:10:00|650.44|648.04|651.62|649.22|652.44|650.04|650.26|647.86|0
1647864900000|2022-03-21 12:15:00|651.53|649.13|650.26|647.86|651.53|649.13|649.53|647.13|0
1647865200000|2022-03-21 12:20:00|650.08|647.68|648.8|646.4|651.16|648.76|648.26|645.86|0
1647865500000|2022-03-21 12:25:00|648.98|646.58|648.44|646.04|649.53|647.13|647.8|645.4|0
1647865800000|2022-03-21 12:30:00|648.52|646.12|648.44|646.04|648.98|646.58|647.71|645.31|0
1647866100000|2022-03-21 12:35:00|648.52|646.12|648.98|646.58|649.52|647.12|647.71|645.31|0
1647866400000|2022-03-21 12:40:00|648.8|646.4|649.16|646.76|650.07|647.67|648.07|645.67|0
1647866700000|2022-03-21 12:45:00|649.06|646.66|649.16|646.76|649.16|646.76|647.52|645.12|0
1647867000000|2022-03-21 12:50:00|649.34|646.94|651.33|648.93|651.51|649.11|648.79|646.39|0
1647867300000|2022-03-21 12:55:00|651.15|648.75|650.06|647.66|651.51|649.11|649.51|647.11|0
1647867600000|2022-03-21 13:00:00|650.24|647.84|649.87|647.47|650.24|647.84|647.88|645.48|0
1647867900000|2022-03-21 13:05:00|649.78|647.38|651.51|649.11|652.05|649.65|649.51|647.11|0
1647868200000|2022-03-21 13:10:00|651.41|649.01|651.69|649.29|652.23|649.83|650.6|648.2|0
1647868500000|2022-03-21 13:15:00|651.51|649.11|651.95|649.55|652.23|649.83|651.14|648.74|0
1647868800000|2022-03-21 13:20:00|651.87|649.47|652.41|650.01|653.14|650.74|651.5|649.1|0
1647869100000|2022-03-21 13:25:00|652.32|649.92|650.05|647.65|653.14|650.74|649.5|647.1|0
1647869400000|2022-03-21 13:30:00|652.41|650.01|660.98|658.58|660.98|658.58|650.95|648.55|0
1647869700000|2022-03-21 13:35:00|661.16|658.76|664.45|662.05|665.18|662.78|661.16|658.76|0
1647870000000|2022-03-21 13:40:00|665.18|662.78|661.15|658.75|665.73|663.33|660.06|657.66|0
1647870300000|2022-03-21 13:45:00|662.07|659.67|655.4|653|662.43|660.03|655.22|652.82|0
1647870600000|2022-03-21 13:50:00|655.58|653.18|647.59|645.19|658.13|655.73|647.23|644.83|0
1647870900000|2022-03-21 13:55:00|648.5|646.1|648.13|645.73|651.76|649.36|647.95|645.55|0
1647871200000|2022-03-21 14:00:00|648.31|645.91|645.41|643.01|650.31|647.91|645.41|643.01|0
1647871500000|2022-03-21 14:05:00|645.05|642.65|645.23|642.83|647.41|645.01|641.8|639.4|0
1647871800000|2022-03-21 14:10:00|645.32|642.92|643.96|641.56|647.22|644.82|642.52|640.12|0
1647872100000|2022-03-21 14:15:00|644.51|642.11|645.23|642.83|646.49|644.09|642.88|640.48|0
1647872400000|2022-03-21 14:20:00|644.87|642.47|643.78|641.38|644.87|642.47|640.71|638.31|0
1647872700000|2022-03-21 14:25:00|643.5|641.1|641.07|638.67|643.5|641.1|639.45|637.05|0
1647873000000|2022-03-21 14:30:00|641.25|638.85|637.24|634.84|642.87|640.47|637.24|634.84|0
1647873300000|2022-03-21 14:35:00|637.42|635.02|643.02|640.62|643.02|640.62|637.06|634.66|0
1647873600000|2022-03-21 14:40:00|642.84|640.44|643.2|640.8|645.38|642.98|641.39|638.99|0
1647873900000|2022-03-21 14:45:00|643.38|640.98|646.28|643.88|646.64|644.24|641.93|639.53|0
1647874200000|2022-03-21 14:50:00|646.1|643.7|649|646.6|649|646.6|646.1|643.7|0
1647874500000|2022-03-21 14:55:00|649.55|647.15|652.46|650.06|653.74|651.34|648.09|645.69|0
1647874800000|2022-03-21 15:00:00|652.55|650.15|652.09|649.69|655.2|652.8|652.09|649.69|0
1647875100000|2022-03-21 15:05:00|652.28|649.88|648.63|646.23|653.37|650.97|648.45|646.05|0
1647875400000|2022-03-21 15:10:00|648.82|646.42|651.18|648.78|652.46|650.06|648.82|646.42|0
1647875700000|2022-03-21 15:15:00|651.54|649.14|651.99|649.59|659.19|656.79|650.27|647.87|0
1647876000000|2022-03-21 15:20:00|652.17|649.77|653.72|651.32|654.63|652.23|649.98|647.58|0
1647876300000|2022-03-21 15:25:00|653.53|651.13|654.26|651.86|656.09|653.69|653.35|650.95|0
1647876600000|2022-03-21 15:30:00|654.44|652.04|653.35|650.95|654.81|652.41|651.88|649.48|0
1647876900000|2022-03-21 15:35:00|653.71|651.31|652.06|649.66|654.62|652.22|649.51|647.11|0
1647877200000|2022-03-21 15:40:00|652.25|649.85|649.32|646.92|654.99|652.59|648.59|646.19|0
1647877500000|2022-03-21 15:45:00|649.14|646.74|649.5|647.1|651.88|649.48|648.59|646.19|0
1647877800000|2022-03-21 15:50:00|649.87|647.47|652.42|650.02|654.98|652.58|648.77|646.37|0
1647878100000|2022-03-21 15:55:00|651.69|649.29|654.25|651.85|656.26|653.86|650.6|648.2|0
1647878400000|2022-03-21 16:00:00|654.34|651.94|650.59|648.19|655.16|652.76|649.86|647.46|0
1647878700000|2022-03-21 16:05:00|650.77|648.37|653.15|650.75|654.06|651.66|648.58|646.18|0
1647879000000|2022-03-21 16:10:00|652.6|650.2|653.51|651.11|654.15|651.75|651.14|648.74|0
1647879300000|2022-03-21 16:15:00|653.69|651.29|653.51|651.11|654.61|652.21|650.4|648|0
1647879600000|2022-03-21 16:20:00|653.33|650.93|655.89|653.49|656.71|654.31|652.78|650.38|0
1647879900000|2022-03-21 16:25:00|656.25|653.85|654.24|651.84|656.99|654.59|653.32|650.92|0
1647880200000|2022-03-21 16:30:00|654.32|651.92|643.1|640.7|654.42|652.02|639.46|637.06|0
1647880500000|2022-03-21 16:35:00|642.82|640.42|639.47|637.07|642.82|640.42|634.95|632.55|0
1647880800000|2022-03-21 16:40:00|639.65|637.25|644.18|641.78|644.18|641.78|638.01|635.61|0
1647881100000|2022-03-21 16:45:00|643.82|641.42|643.82|641.42|644.91|642.51|641.09|638.69|0
1647881400000|2022-03-21 16:50:00|642.73|640.33|632.76|630.36|642.91|640.51|632.58|630.18|0
1647881700000|2022-03-21 16:55:00|632.58|630.18|631.67|629.27|635.83|633.43|628.38|625.98|0
1647882000000|2022-03-21 17:00:00|632.03|629.63|627.53|625.13|632.21|629.81|626.99|624.59|0
1647882300000|2022-03-21 17:05:00|627.71|625.31|630.94|628.54|632.39|629.99|626.99|624.59|0
1647882600000|2022-03-21 17:10:00|631.03|628.63|627.7|625.3|631.49|629.09|626.08|623.68|0
1647882900000|2022-03-21 17:15:00|627.43|625.03|619.99|617.59|627.88|625.48|619.99|617.59|0
1647883200000|2022-03-21 17:20:00|620.17|617.77|624.1|621.7|624.46|622.06|619.63|617.23|0
1647883500000|2022-03-21 17:25:00|624.01|621.61|624.1|621.7|627.24|624.84|623.21|620.81|0
1647883800000|2022-03-21 17:30:00|623.74|621.34|630.03|627.63|630.75|628.35|623.21|620.81|0
1647884100000|2022-03-21 17:35:00|629.13|626.73|632.01|629.61|633.54|631.14|627.33|624.93|0
1647884400000|2022-03-21 17:40:00|631.83|629.43|627.15|624.75|632.19|629.79|625.17|622.77|0
1647884700000|2022-03-21 17:45:00|627.69|625.29|630.11|627.71|630.93|628.53|625.89|623.49|0
1647885000000|2022-03-21 17:50:00|630.75|628.35|630.57|628.17|632.46|630.06|628.77|626.37|0
1647885300000|2022-03-21 17:55:00|630.93|628.53|632.91|630.51|632.91|630.51|628.22|625.82|0
1647885600000|2022-03-21 18:00:00|632.63|630.23|630.74|628.34|634.62|632.22|628.76|626.36|0
1647885900000|2022-03-21 18:05:00|630.2|627.8|632.72|630.32|632.9|630.5|627.68|625.28|0
1647886200000|2022-03-21 18:10:00|631.82|629.42|628.94|626.54|632.09|629.69|628.4|626|0
1647886500000|2022-03-21 18:15:00|628.58|626.18|630.73|628.33|630.73|628.33|627.22|624.82|0
1647886800000|2022-03-21 18:20:00|630.55|628.15|639.78|637.38|640.69|638.29|630.55|628.15|0
1647887100000|2022-03-21 18:25:00|639.87|637.47|641.41|639.01|642.13|639.73|637.79|635.39|0
1647887400000|2022-03-21 18:30:00|641.05|638.65|639.23|636.83|642.04|639.64|638.69|636.29|0
1647887700000|2022-03-21 18:35:00|639.96|637.56|639.95|637.55|641.04|638.64|637.79|635.39|0
1647888000000|2022-03-21 18:40:00|639.59|637.19|641.4|639|642.13|639.73|637.06|634.66|0
1647888300000|2022-03-21 18:45:00|640.86|638.46|638.77|636.37|644.67|642.27|638.32|635.92|0
1647888600000|2022-03-21 18:50:00|638.68|636.28|637.24|634.84|640.67|638.27|637.05|634.65|0
1647888900000|2022-03-21 18:55:00|637.5|635.1|629.12|626.72|637.5|635.1|628.94|626.54|0
1647889200000|2022-03-21 19:00:00|628.94|626.54|629.12|626.72|630.92|628.52|628.4|626|0
1647889500000|2022-03-21 19:05:00|629.48|627.08|631.36|628.96|632.54|630.14|628.76|626.36|0
1647889800000|2022-03-21 19:10:00|631.64|629.24|636.68|634.28|636.68|634.28|631.46|629.06|0
1647890100000|2022-03-21 19:15:00|636.87|634.47|634.34|631.94|640.03|637.63|634.16|631.76|0
1647890400000|2022-03-21 19:20:00|634.52|632.12|638.67|636.27|639.21|636.81|633.61|631.21|0
1647890700000|2022-03-21 19:25:00|638.13|635.73|641.02|638.62|641.38|638.98|638.13|635.73|0
1647891000000|2022-03-21 19:30:00|641.56|639.16|640.44|638.04|644.6|642.2|638.49|636.09|0
1647891300000|2022-03-21 19:35:00|639.89|637.49|638.27|635.87|641.7|639.3|637.9|635.5|0
1647891600000|2022-03-21 19:40:00|638.45|636.05|636.91|634.51|640.8|638.4|636.55|634.15|0
1647891900000|2022-03-21 19:45:00|637.54|635.14|632.31|629.91|639.35|636.95|632.31|629.91|0
1647892200000|2022-03-21 19:50:00|637.33|634.93|644.29|641.89|644.84|642.44|635.16|632.76|0
1647892500000|2022-03-21 19:55:00|644.47|642.07|649.73|647.33|650.28|647.88|643.03|640.63|0
1647892800000|2022-03-21 20:00:00|649.19|646.79|652.46|650.06|653.01|650.61|648.64|646.24|0
1647893100000|2022-03-21 20:05:00|652.1|649.7|651.55|649.15|653.01|650.61|651.37|648.97|0
1647893400000|2022-03-21 20:10:00|651.73|649.33|652.91|650.51|653.09|650.69|651.73|649.33|0
1647893700000|2022-03-21 20:15:00|652.84|650.04|653.2|650.4|653.2|650.4|652.29|649.49|0
1647894000000|2022-03-21 20:20:00|653.75|650.95|654.11|651.31|654.29|651.49|653.56|650.76|0
1647894300000|2022-03-21 20:25:00|654.38|651.58|653.47|650.67|654.47|651.67|653.2|650.4|0
1647894600000|2022-03-21 20:30:00|653.38|650.58|654.56|651.76|654.56|651.76|653.38|650.58|0
1647894900000|2022-03-21 20:35:00|654.47|651.67|654.83|652.03|655.2|652.4|654.47|651.67|0
1647895200000|2022-03-21 20:40:00|654.74|651.94|655.19|652.39|655.38|652.58|654.65|651.85|0
1647895500000|2022-03-21 20:45:00|655.38|652.58|655.19|652.39|655.92|653.12|654.83|652.03|0
1647895800000|2022-03-21 20:50:00|655.01|652.21|654.83|652.03|655.74|652.94|654.83|652.03|0
1647896100000|2022-03-21 20:55:00|654.91|652.11|654.73|651.93|654.91|652.11|654.1|651.3|0
1647896400000|2022-03-21 21:00:00|654.5|651.7|654.29|651.49|654.8|652|654.24|651.44|0
1647896700000|2022-03-21 21:05:00|654.19|651.39|654.16|651.36|654.19|651.39|653.57|650.77|0
1647897000000|2022-03-21 21:10:00|654.15|651.35|654.31|651.51|654.31|651.51|654.02|651.22|0
1647897300000|2022-03-21 21:15:00|654.28|651.48|653.88|651.08|654.28|651.48|653.57|650.77|0
1647897600000|2022-03-21 21:20:00|654.1|651.3|653.64|650.84|654.1|651.3|653.64|650.84|0
1647897900000|2022-03-21 21:25:00|653.66|650.86|653.72|650.92|653.72|650.92|653.64|650.84|0
1647898200000|2022-03-21 21:30:00|653.43|650.63|653.37|650.57|653.8|651|653.37|650.57|0
1647898500000|2022-03-21 21:35:00|653.36|650.56|653.26|650.46|653.69|650.89|652.92|650.12|0
1647898800000|2022-03-21 21:40:00|653.42|650.62|653.16|650.36|653.57|650.77|653.16|650.36|0
1647899100000|2022-03-21 21:45:00|653.13|650.33|653.39|650.59|653.5|650.7|653.02|650.22|0
1647899400000|2022-03-21 21:50:00|653.34|650.54|653.39|650.59|653.39|650.59|653.26|650.46|0
1647899700000|2022-03-21 21:55:00|653.42|650.62|653.52|650.72|653.52|650.72|653.17|650.37|0
1647900000000|2022-03-21 22:00:00|653.06|650.26|651.42|648.62|653.06|650.26|651.15|648.35|0
1647900300000|2022-03-21 22:05:00|651.34|648.54|650.97|648.17|652.15|649.35|650.69|647.89|0
1647900600000|2022-03-21 22:10:00|651.15|648.35|651.42|648.62|652.06|649.26|651.15|648.35|0
1647900900000|2022-03-21 22:15:00|651.33|648.53|651.15|648.35|651.51|648.71|651.05|648.25|0
1647901200000|2022-03-21 22:20:00|651.05|648.25|650.05|647.25|651.15|648.35|650.05|647.25|0
1647901500000|2022-03-21 22:25:00|650.14|647.34|650.42|647.62|650.51|647.71|650.05|647.25|0
1647901800000|2022-03-21 22:30:00|650.23|647.43|649.5|646.7|650.42|647.62|649.14|646.34|0
1647902100000|2022-03-21 22:35:00|649.59|646.79|650.23|647.43|650.23|647.43|649.5|646.7|0
1647902400000|2022-03-21 22:40:00|650.41|647.61|650.59|647.79|650.59|647.79|650.41|647.61|0
1647902700000|2022-03-21 22:45:00|650.41|647.61|649.68|646.88|650.41|647.61|649.32|646.52|0
1647903000000|2022-03-21 22:50:00|649.77|646.97|650.59|647.79|650.59|647.79|649.68|646.88|0
1647903300000|2022-03-21 22:55:00|650.4|647.6|649.49|646.69|650.4|647.6|649.49|646.69|0
1647903600000|2022-03-21 23:00:00|649.31|646.51|649.67|646.87|649.86|647.06|649.31|646.51|0
1647903900000|2022-03-21 23:05:00|649.49|646.69|649.13|646.33|649.85|647.05|648.95|646.15|0
1647904200000|2022-03-21 23:10:00|649.31|646.51|647.85|645.05|649.31|646.51|647.49|644.69|0
1647904500000|2022-03-21 23:15:00|647.76|644.96|648.3|645.5|648.4|645.6|647.49|644.69|0
1647904800000|2022-03-21 23:20:00|648.4|645.6|648.48|645.68|648.58|645.78|647.85|645.05|0
1647905100000|2022-03-21 23:25:00|648.58|645.78|648.94|646.14|649.3|646.5|647.67|644.87|0
1647905400000|2022-03-21 23:30:00|649.02|646.22|648.57|645.77|649.12|646.32|648.03|645.23|0
1647905700000|2022-03-21 23:35:00|648.39|645.59|648.75|645.95|648.75|645.95|648.21|645.41|0
1647906000000|2022-03-21 23:40:00|648.57|645.77|647.48|644.68|648.93|646.13|647.12|644.32|0
1647906300000|2022-03-21 23:45:00|647.3|644.5|646.93|644.13|647.66|644.86|646.93|644.13|0
1647906600000|2022-03-21 23:50:00|647.11|644.31|646.38|643.58|647.84|645.04|646.2|643.4|0
1647906900000|2022-03-21 23:55:00|646.2|643.4|644.75|641.95|646.2|643.4|644.75|641.95|0
1647907200000|2022-03-22 00:00:00|644.39|641.59|644.21|641.41|644.57|641.77|643.03|640.23|0
1647907500000|2022-03-22 00:05:00|644.02|641.22|643.66|640.86|644.57|641.77|642.94|640.14|0
1647907800000|2022-03-22 00:10:00|643.84|641.04|643.3|640.5|644.02|641.22|642.94|640.14|0
1647908100000|2022-03-22 00:15:00|643.2|640.4|642.93|640.13|643.84|641.04|642.66|639.86|0
1647908400000|2022-03-22 00:20:00|643.11|640.31|643.47|640.67|644.38|641.58|643.11|640.31|0
1647908700000|2022-03-22 00:25:00|643.29|640.49|642.75|639.95|643.83|641.03|642.75|639.95|0
1647909000000|2022-03-22 00:30:00|642.83|640.03|642.74|639.94|642.93|640.13|641.84|639.04|0
1647909300000|2022-03-22 00:35:00|642.93|640.13|641.66|638.86|642.93|640.13|641.48|638.68|0
1647909600000|2022-03-22 00:40:00|641.74|638.94|641.74|638.94|641.84|639.04|640.39|637.59|0
1647909900000|2022-03-22 00:45:00|641.84|639.04|640.75|637.95|641.84|639.04|640.21|637.41|0
1647910200000|2022-03-22 00:50:00|640.66|637.86|640.57|637.77|641.47|638.67|640.39|637.59|0
1647910500000|2022-03-22 00:55:00|640.39|637.59|639.12|636.32|640.39|637.59|639.12|636.32|0
1647910800000|2022-03-22 01:00:00|639.03|636.23|638.21|635.41|639.12|636.32|635.87|633.07|0
1647911100000|2022-03-22 01:05:00|638.4|635.6|638.21|635.41|639.3|636.5|637.85|635.05|0
1647911400000|2022-03-22 01:10:00|638.3|635.5|639.65|636.85|640.28|637.48|638.21|635.41|0
1647911700000|2022-03-22 01:15:00|639.84|637.04|639.92|637.12|640.28|637.48|639.38|636.58|0
1647912000000|2022-03-22 01:20:00|640.19|637.39|639.74|636.94|641.1|638.3|639.29|636.49|0
1647912300000|2022-03-22 01:25:00|639.83|637.03|640.73|637.93|641.27|638.47|638.75|635.95|0
1647912600000|2022-03-22 01:30:00|640.91|638.11|640.01|637.21|641|638.2|639.83|637.03|0
1647912900000|2022-03-22 01:35:00|639.83|637.03|641.27|638.47|641.27|638.47|639.65|636.85|0
1647913200000|2022-03-22 01:40:00|641.36|638.56|638.92|636.12|641.45|638.65|638.74|635.94|0
1647913500000|2022-03-22 01:45:00|639.1|636.3|638.56|635.76|639.64|636.84|638.02|635.22|0
1647913800000|2022-03-22 01:50:00|638.92|636.12|639.46|636.66|640|637.2|638.92|636.12|0
1647914100000|2022-03-22 01:55:00|639.36|636.56|639.82|637.02|640|637.2|638.82|636.02|0
1647914400000|2022-03-22 02:00:00|640|637.2|639.99|637.19|640.44|637.64|639.09|636.29|0
1647914700000|2022-03-22 02:05:00|639.81|637.01|639.81|637.01|639.99|637.19|638.91|636.11|0
1647915000000|2022-03-22 02:10:00|639.72|636.92|639.45|636.65|640.71|637.91|639.45|636.65|0
1647915300000|2022-03-22 02:15:00|639.27|636.47|638.9|636.1|639.63|636.83|638.54|635.74|0
1647915600000|2022-03-22 02:20:00|638.72|635.92|638.9|636.1|639.26|636.46|638.72|635.92|0
1647915900000|2022-03-22 02:25:00|638.72|635.92|638.72|635.92|639.81|637.01|638.36|635.56|0
1647916200000|2022-03-22 02:30:00|638.54|635.74|639.08|636.28|639.62|636.82|638.36|635.56|0
1647916500000|2022-03-22 02:35:00|639.26|636.46|641.61|638.81|641.69|638.89|639.17|636.37|0
1647916800000|2022-03-22 02:40:00|641.51|638.71|642.51|639.71|642.69|639.89|640.88|638.08|0
1647917100000|2022-03-22 02:45:00|642.69|639.89|642.51|639.71|642.87|640.07|642.33|639.53|0
1647917400000|2022-03-22 02:50:00|642.69|639.89|645.22|642.42|645.77|642.97|642.51|639.71|0
1647917700000|2022-03-22 02:55:00|645.04|642.24|643.23|640.43|645.04|642.24|643.05|640.25|0
1647918000000|2022-03-22 03:00:00|643.41|640.61|640.87|638.07|643.77|640.97|640.87|638.07|0
1647918300000|2022-03-22 03:05:00|640.69|637.89|641.05|638.25|641.05|638.25|640.33|637.53|0
1647918600000|2022-03-22 03:10:00|640.96|638.16|641.05|638.25|642.13|639.33|640.87|638.07|0
1647918900000|2022-03-22 03:15:00|641.23|638.43|641.95|639.15|642.86|640.06|641.05|638.25|0
1647919200000|2022-03-22 03:20:00|642.13|639.33|643.58|640.78|643.58|640.78|641.95|639.15|0
1647919500000|2022-03-22 03:25:00|643.4|640.6|644.3|641.5|644.66|641.86|643.3|640.5|0
1647919800000|2022-03-22 03:30:00|644.21|641.41|643.75|640.95|644.3|641.5|643.39|640.59|0
1647920100000|2022-03-22 03:35:00|643.84|641.04|643.39|640.59|644.66|641.86|643.39|640.59|0
1647920400000|2022-03-22 03:40:00|643.21|640.41|643.75|640.95|644.29|641.49|641.76|638.96|0
1647920700000|2022-03-22 03:45:00|643.66|640.86|643.57|640.77|643.84|641.04|643.21|640.41|0
1647921000000|2022-03-22 03:50:00|643.83|641.03|643.2|640.4|644.83|642.03|643.02|640.22|0
1647921300000|2022-03-22 03:55:00|643.11|640.31|642.11|639.31|643.38|640.58|642.11|639.31|0
1647921600000|2022-03-22 04:00:00|641.93|639.13|640.29|637.49|642.48|639.68|640.11|637.31|0
1647921900000|2022-03-22 04:05:00|640.47|637.67|641.19|638.39|641.38|638.58|640.29|637.49|0
1647922200000|2022-03-22 04:10:00|641.1|638.3|642.82|640.02|643.45|640.65|641.1|638.3|0
1647922500000|2022-03-22 04:15:00|642.91|640.11|641.55|638.75|643|640.2|641.55|638.75|0
1647922800000|2022-03-22 04:20:00|641.73|638.93|639.74|636.94|641.73|638.93|639.74|636.94|0
1647923100000|2022-03-22 04:25:00|639.92|637.12|641.73|638.93|641.73|638.93|639.74|636.94|0
1647923400000|2022-03-22 04:30:00|641.91|639.11|641.81|639.01|642.54|639.74|641.73|638.93|0
1647923700000|2022-03-22 04:35:00|641.91|639.11|641.18|638.38|642.09|639.29|641.09|638.29|0
1647924000000|2022-03-22 04:40:00|641.36|638.56|641.72|638.92|642.27|639.47|641.36|638.56|0
1647924300000|2022-03-22 04:45:00|641.81|639.01|640.45|637.65|641.9|639.1|640.45|637.65|0
1647924600000|2022-03-22 04:50:00|640.63|637.83|641.17|638.37|641.17|638.37|640.27|637.47|0
1647924900000|2022-03-22 04:55:00|641.54|638.74|641.9|639.1|642.26|639.46|641.54|638.74|0
1647925200000|2022-03-22 05:00:00|641.8|639|640.81|638.01|642.26|639.46|640.81|638.01|0
1647925500000|2022-03-22 05:05:00|640.99|638.19|639.45|636.65|640.99|638.19|639.18|636.38|0
1647925800000|2022-03-22 05:10:00|639.54|636.74|638.81|636.01|639.72|636.92|638.81|636.01|0
1647926100000|2022-03-22 05:15:00|638.9|636.1|639.35|636.55|639.36|636.56|638.45|635.65|0
1647926400000|2022-03-22 05:20:00|639.26|636.46|639.17|636.37|639.35|636.55|638.9|636.1|0
1647926700000|2022-03-22 05:25:00|639.35|636.55|640.44|637.64|640.44|637.64|639.35|636.55|0
1647927000000|2022-03-22 05:30:00|640.98|638.18|640.98|638.18|641.16|638.36|640.44|637.64|0
1647927300000|2022-03-22 05:35:00|641.16|638.36|643.15|640.35|643.33|640.53|640.8|638|0
1647927600000|2022-03-22 05:40:00|643.24|640.44|643.15|640.35|643.24|640.44|641.7|638.9|0
1647927900000|2022-03-22 05:45:00|642.97|640.17|642.6|639.8|643.33|640.53|642.06|639.26|0
1647928200000|2022-03-22 05:50:00|642.78|639.98|642.96|640.16|643.33|640.53|642.24|639.44|0
1647928500000|2022-03-22 05:55:00|642.87|640.07|642.42|639.62|643.32|640.52|642.23|639.43|0
1647928800000|2022-03-22 06:00:00|642.23|639.43|643.86|641.06|644.41|641.61|641.33|638.53|0
1647929100000|2022-03-22 06:05:00|643.77|640.97|643.77|640.97|644.04|641.24|643.14|640.34|0
1647929400000|2022-03-22 06:10:00|643.86|641.06|644.4|641.6|644.77|641.97|643.32|640.52|0
1647929700000|2022-03-22 06:15:00|644.22|641.42|645.31|642.51|646.58|643.78|644.22|641.42|0
1647930000000|2022-03-22 06:20:00|645.49|642.69|644.67|641.87|646.03|643.23|644.58|641.78|0
1647930300000|2022-03-22 06:25:00|644.58|641.78|643.85|641.05|644.76|641.96|643.49|640.69|0
1647930600000|2022-03-22 06:30:00|643.94|641.14|643.13|640.33|643.94|641.14|642.85|640.05|0
1647930900000|2022-03-22 06:35:00|643.31|640.51|645.3|642.5|645.48|642.68|643.31|640.51|0
1647931200000|2022-03-22 06:40:00|645.66|642.86|643.85|641.05|645.84|643.04|643.3|640.5|0
1647931500000|2022-03-22 06:45:00|643.75|640.95|643.66|640.86|643.85|641.05|642.76|639.96|0
1647931800000|2022-03-22 06:50:00|643.48|640.68|643.02|640.22|644.29|641.49|642.76|639.96|0
1647932100000|2022-03-22 06:55:00|643.12|640.32|642.93|640.13|643.93|641.13|642.75|639.95|0
1647932400000|2022-03-22 07:00:00|643.3|640.5|643.48|640.68|644.75|641.95|641.93|639.13|0
1647932700000|2022-03-22 07:05:00|643.82|641.42|644.36|641.96|645.09|642.69|643.36|640.96|0
1647933000000|2022-03-22 07:10:00|644|641.6|644.9|642.5|645.09|642.69|643.82|641.42|0
1647933300000|2022-03-22 07:15:00|645.09|642.69|646.54|644.14|646.9|644.5|644.9|642.5|0
1647933600000|2022-03-22 07:20:00|646.72|644.32|647.81|645.41|647.81|645.41|646.35|643.95|0
1647933900000|2022-03-22 07:25:00|647.89|645.49|648.17|645.77|649.08|646.68|646.44|644.04|0
1647934200000|2022-03-22 07:30:00|648.53|646.13|648.89|646.49|649.62|647.22|648.17|645.77|0
1647934500000|2022-03-22 07:35:00|648.8|646.4|649.02|646.62|649.12|646.72|647.53|645.13|0
1647934800000|2022-03-22 07:40:00|648.94|646.54|649.12|646.72|649.39|646.99|648.39|645.99|0
1647935100000|2022-03-22 07:45:00|649.2|646.8|650.75|648.35|651.12|648.72|648.93|646.53|0
1647935400000|2022-03-22 07:50:00|650.93|648.53|652.93|650.53|653.3|650.9|650.93|648.53|0
1647935700000|2022-03-22 07:55:00|653.02|650.62|652.93|650.53|653.2|650.8|652.02|649.62|0
1647936000000|2022-03-22 08:00:00|653.3|650.9|654.94|652.54|655.12|652.72|652.02|649.62|0
1647936300000|2022-03-22 08:05:00|654.75|652.35|654.66|652.26|655.66|653.26|654.2|651.8|0
1647936600000|2022-03-22 08:10:00|654.39|651.99|657.49|655.09|658.22|655.82|653.47|651.07|0
1647936900000|2022-03-22 08:15:00|657.76|655.36|659.68|657.28|660.05|657.65|655.3|652.9|0
1647937200000|2022-03-22 08:20:00|660.05|657.65|662.97|660.57|663.15|660.75|658.86|656.46|0
1647937500000|2022-03-22 08:25:00|662.69|660.29|663.33|660.93|663.7|661.3|661.87|659.47|0
1647937800000|2022-03-22 08:30:00|663.42|661.02|665.43|663.03|666.53|664.13|663.42|661.02|0
1647938100000|2022-03-22 08:35:00|665.52|663.12|662.49|660.09|666.64|664.24|661.48|659.08|0
1647938400000|2022-03-22 08:40:00|662.4|660|663.22|660.82|663.59|661.19|660.47|658.07|0
1647938700000|2022-03-22 08:45:00|663.04|660.64|660.65|658.25|663.04|660.64|660.65|658.25|0
1647939000000|2022-03-22 08:50:00|660.84|658.44|660.28|657.88|661.02|658.62|659.37|656.97|0
1647939300000|2022-03-22 08:55:00|660.1|657.7|660.83|658.43|661.38|658.98|660.01|657.61|0
1647939600000|2022-03-22 09:00:00|660.65|658.25|663.03|660.63|663.4|661|660.65|658.25|0
1647939900000|2022-03-22 09:05:00|663.22|660.82|663.67|661.27|664.68|662.28|662.48|660.08|0
1647940200000|2022-03-22 09:10:00|663.58|661.18|663.67|661.27|664.31|661.91|662.57|660.17|0
1647940500000|2022-03-22 09:15:00|663.95|661.55|663.76|661.36|664.86|662.46|663.21|660.81|0
1647940800000|2022-03-22 09:20:00|663.58|661.18|660.73|658.33|663.76|661.36|660.73|658.33|0
1647941100000|2022-03-22 09:25:00|660.64|658.24|659.26|656.86|661.37|658.97|659.17|656.77|0
1647941400000|2022-03-22 09:30:00|659.17|656.77|660.08|657.68|660.45|658.05|658.62|656.22|0
1647941700000|2022-03-22 09:35:00|660.27|657.87|660.08|657.68|660.63|658.23|659.72|657.32|0
1647942000000|2022-03-22 09:40:00|659.9|657.5|660.63|658.23|661|658.6|659.53|657.13|0
1647942300000|2022-03-22 09:45:00|660.53|658.13|659.71|657.31|661.08|658.68|659.53|657.13|0
1647942600000|2022-03-22 09:50:00|659.9|657.5|660.44|658.04|660.63|658.23|659.53|657.13|0
1647942900000|2022-03-22 09:55:00|660.35|657.95|661.17|658.77|661.18|658.78|660.07|657.67|0
1647943200000|2022-03-22 10:00:00|660.99|658.59|659.43|657.03|661.08|658.68|658.42|656.02|0
1647943500000|2022-03-22 10:05:00|659.34|656.94|658.6|656.2|659.34|656.94|658.42|656.02|0
1647943800000|2022-03-22 10:10:00|658.79|656.39|658.69|656.29|659.52|657.12|657.78|655.38|0
1647944100000|2022-03-22 10:15:00|658.79|656.39|659.97|657.57|660.25|657.85|657.87|655.47|0
1647944400000|2022-03-22 10:20:00|659.88|657.48|660.33|657.93|660.62|658.22|659.88|657.48|0
1647944700000|2022-03-22 10:25:00|660.25|657.85|660.43|658.03|661.16|658.76|659.7|657.3|0
1647945000000|2022-03-22 10:30:00|660.61|658.21|663.36|660.96|663.91|661.51|660.24|657.84|0
1647945300000|2022-03-22 10:35:00|663.54|661.14|662.62|660.22|664.1|661.7|662.53|660.13|0
1647945600000|2022-03-22 10:40:00|662.53|660.13|661.89|659.49|662.53|660.13|661.71|659.31|0
1647945900000|2022-03-22 10:45:00|661.71|659.31|661.7|659.3|662.81|660.41|661.7|659.3|0
1647946200000|2022-03-22 10:50:00|661.89|659.49|661.33|658.93|661.89|659.49|660.97|658.57|0
1647946500000|2022-03-22 10:55:00|661.52|659.12|662.07|659.67|662.62|660.22|661.52|659.12|0
1647946800000|2022-03-22 11:00:00|661.7|659.3|659.68|657.28|662.62|660.22|659.68|657.28|0
1647947100000|2022-03-22 11:05:00|660.05|657.65|659.5|657.1|660.05|657.65|658.4|656|0
1647947400000|2022-03-22 11:10:00|659.68|657.28|659.31|656.91|659.86|657.46|658.94|656.54|0
1647947700000|2022-03-22 11:15:00|659.49|657.09|658.76|656.36|659.86|657.46|658.03|655.63|0
1647948000000|2022-03-22 11:20:00|658.58|656.18|658.76|656.36|659.31|656.91|658.57|656.17|0
1647948300000|2022-03-22 11:25:00|658.57|656.17|660.77|658.37|660.95|658.55|658.57|656.17|0
1647948600000|2022-03-22 11:30:00|660.95|658.55|660.77|658.37|662.24|659.84|660.77|658.37|0
1647948900000|2022-03-22 11:35:00|660.58|658.18|659.85|657.45|660.58|658.18|659.3|656.9|0
1647949200000|2022-03-22 11:40:00|659.67|657.27|659.85|657.45|660.76|658.36|659.48|657.08|0
1647949500000|2022-03-22 11:45:00|659.66|657.26|658.75|656.35|659.85|657.45|658.65|656.25|0
1647949800000|2022-03-22 11:50:00|658.56|656.16|658.93|656.53|659.11|656.71|658.2|655.8|0
1647950100000|2022-03-22 11:55:00|658.83|656.43|658.56|656.16|659.11|656.71|657.83|655.43|0
1647950400000|2022-03-22 12:00:00|658.46|656.06|658.19|655.79|658.74|656.34|658.01|655.61|0
1647950700000|2022-03-22 12:05:00|658.1|655.7|657.64|655.24|658.56|656.16|657.27|654.87|0
1647951000000|2022-03-22 12:10:00|657.73|655.33|656.72|654.32|658.19|655.79|656.72|654.32|0
1647951300000|2022-03-22 12:15:00|656.91|654.51|656.54|654.14|657.64|655.24|655.62|653.22|0
1647951600000|2022-03-22 12:20:00|656.35|653.95|656.72|654.32|658|655.6|656.35|653.95|0
1647951900000|2022-03-22 12:25:00|656.54|654.14|656.9|654.5|657.08|654.68|654.89|652.49|0
1647952200000|2022-03-22 12:30:00|656.72|654.32|657.26|654.86|657.26|654.86|655.44|653.04|0
1647952500000|2022-03-22 12:35:00|657.45|655.05|657.63|655.23|657.63|655.23|655.43|653.03|0
1647952800000|2022-03-22 12:40:00|657.44|655.04|657.99|655.59|658.08|655.68|657.26|654.86|0
1647953100000|2022-03-22 12:45:00|658.17|655.77|660|657.6|660|657.6|657.99|655.59|0
1647953400000|2022-03-22 12:50:00|659.82|657.42|659.82|657.42|660|657.6|659.09|656.69|0
1647953700000|2022-03-22 12:55:00|659.91|657.51|661.28|658.88|661.47|659.07|659.82|657.42|0
1647954000000|2022-03-22 13:00:00|661.47|659.07|662.56|660.16|662.75|660.35|661.46|659.06|0
1647954300000|2022-03-22 13:05:00|662.01|659.61|660.49|658.09|662.2|659.8|660.02|657.62|0
1647954600000|2022-03-22 13:10:00|660.31|657.91|660.13|657.73|660.68|658.28|659.21|656.81|0
1647954900000|2022-03-22 13:15:00|659.94|657.54|659.57|657.17|660.13|657.73|658.84|656.44|0
1647955200000|2022-03-22 13:20:00|659.76|657.36|660.67|658.27|660.85|658.45|659.02|656.62|0
1647955500000|2022-03-22 13:25:00|660.85|658.45|660.85|658.45|661.77|659.37|659.75|657.35|0
1647955800000|2022-03-22 13:30:00|661.95|659.55|663.24|660.84|665.63|663.23|661.22|658.82|0
1647956100000|2022-03-22 13:35:00|663.42|661.02|671.7|669.3|672.07|669.67|662.87|660.47|0
1647956400000|2022-03-22 13:40:00|671.52|669.12|671.33|668.93|672.62|670.22|668.75|666.35|0
1647956700000|2022-03-22 13:45:00|671.7|669.3|671.33|668.93|671.88|669.48|666.72|664.32|0
1647957000000|2022-03-22 13:50:00|671.7|669.3|670.77|668.37|671.88|669.48|666.63|664.23|0
1647957300000|2022-03-22 13:55:00|670.96|668.56|670.59|668.19|672.43|670.03|669.48|667.08|0
1647957600000|2022-03-22 14:00:00|672.25|669.85|679.37|676.97|679.37|676.97|671.88|669.48|0
1647957900000|2022-03-22 14:05:00|679.93|677.53|678.67|676.27|680.11|677.71|676.64|674.24|0
1647958200000|2022-03-22 14:10:00|678.86|676.46|678.12|675.72|679.97|677.57|677.38|674.98|0
1647958500000|2022-03-22 14:15:00|678.02|675.62|680.33|677.93|680.33|677.93|675.71|673.31|0
1647958800000|2022-03-22 14:20:00|680.52|678.12|681.07|678.67|682.37|679.97|679.41|677.01|0
1647959100000|2022-03-22 14:25:00|681.26|678.86|680.93|678.53|683.48|681.08|680.38|677.98|0
1647959400000|2022-03-22 14:30:00|681.12|678.72|684.83|682.43|685.02|682.62|681.12|678.72|0
1647959700000|2022-03-22 14:35:00|684.46|682.06|683.99|681.59|686.51|684.11|683.53|681.13|0
1647960000000|2022-03-22 14:40:00|684.09|681.69|683.53|681.13|686.88|684.48|682.6|680.2|0
1647960300000|2022-03-22 14:45:00|683.34|680.94|685.2|682.8|685.76|683.36|682.78|680.38|0
1647960600000|2022-03-22 14:50:00|685.57|683.17|685.2|682.8|685.57|683.17|683.9|681.5|0
1647960900000|2022-03-22 14:55:00|685.38|682.98|682.59|680.19|685.76|683.36|681.85|679.45|0
1647961200000|2022-03-22 15:00:00|682.78|680.38|682.03|679.63|683.34|680.94|678.51|676.11|0
1647961500000|2022-03-22 15:05:00|681.85|679.45|683.89|681.49|684.26|681.86|680.55|678.15|0
1647961800000|2022-03-22 15:10:00|684.26|681.86|685|682.6|685.93|683.53|682.96|680.56|0
1647962100000|2022-03-22 15:15:00|685.19|682.79|687.42|685.02|687.42|685.02|684.82|682.42|0
1647962400000|2022-03-22 15:20:00|687.05|684.65|689.28|686.88|689.28|686.88|685.75|683.35|0
1647962700000|2022-03-22 15:25:00|688.54|686.14|688.82|686.42|689.1|686.7|686.3|683.9|0
1647963000000|2022-03-22 15:30:00|688.91|686.51|685.47|683.07|688.91|686.51|684.36|681.96|0
1647963300000|2022-03-22 15:35:00|685.65|683.25|686.95|684.55|687.51|685.11|683.61|681.21|0
1647963600000|2022-03-22 15:40:00|687.14|684.74|682.44|680.04|687.7|685.3|682.44|680.04|0
1647963900000|2022-03-22 15:45:00|682.25|679.85|685.22|682.82|685.22|682.82|681.33|678.93|0
1647964200000|2022-03-22 15:50:00|685.41|683.01|684.85|682.45|685.59|683.19|683.18|680.78|0
1647964500000|2022-03-22 15:55:00|685.03|682.63|682.99|680.59|685.59|683.19|682.99|680.59|0
1647964800000|2022-03-22 16:00:00|683.36|680.96|682.43|680.03|684.1|681.7|681.13|678.73|0
1647965100000|2022-03-22 16:05:00|682.25|679.85|684.47|682.07|686.23|683.83|682.25|679.85|0
1647965400000|2022-03-22 16:10:00|684.29|681.89|683.73|681.33|685.59|683.19|682.61|680.21|0
1647965700000|2022-03-22 16:15:00|683.54|681.14|682.8|680.4|684.28|681.88|681.13|678.73|0
1647966000000|2022-03-22 16:20:00|682.61|680.21|679.83|677.43|682.98|680.58|677.32|674.92|0
1647966300000|2022-03-22 16:25:00|679.64|677.24|677.55|675.15|680.01|677.61|676.25|673.85|0
1647966600000|2022-03-22 16:30:00|677.18|674.78|678|675.6|678|675.6|675.14|672.74|0
1647966900000|2022-03-22 16:35:00|678.29|675.89|679.21|676.81|680.51|678.11|678|675.6|0
1647967200000|2022-03-22 16:40:00|679.03|676.63|678.28|675.88|680.69|678.29|676.43|674.03|0
1647967500000|2022-03-22 16:45:00|678.1|675.7|680.51|678.11|680.51|678.11|676.99|674.59|0
1647967800000|2022-03-22 16:50:00|680.69|678.29|684.22|681.82|684.22|681.82|680.69|678.29|0
1647968100000|2022-03-22 16:55:00|684.03|681.63|684.22|681.82|684.77|682.37|682.92|680.52|0
1647968400000|2022-03-22 17:00:00|684.03|681.63|686.45|684.05|686.63|684.23|682.73|680.33|0
1647968700000|2022-03-22 17:05:00|686.54|684.14|685.7|683.3|687.75|685.35|685.7|683.3|0
1647969000000|2022-03-22 17:10:00|685.51|683.11|687|684.6|687|684.6|684.4|682|0
1647969300000|2022-03-22 17:15:00|686.82|684.42|684.95|682.55|688.31|685.91|684.21|681.81|0
1647969600000|2022-03-22 17:20:00|684.77|682.37|681.98|679.58|684.77|682.37|681.05|678.65|0
1647969900000|2022-03-22 17:25:00|682.16|679.76|683.83|681.43|684.2|681.8|681.97|679.57|0
1647970200000|2022-03-22 17:30:00|684.2|681.8|686.81|684.41|686.99|684.59|684.2|681.8|0
1647970500000|2022-03-22 17:35:00|686.99|684.59|686.62|684.22|687.37|684.97|684.94|682.54|0
1647970800000|2022-03-22 17:40:00|686.43|684.03|686.06|683.66|686.43|684.03|683.83|681.43|0
1647971100000|2022-03-22 17:45:00|686.24|683.84|685.31|682.91|686.24|683.84|683.82|681.42|0
1647971400000|2022-03-22 17:50:00|685.5|683.1|687.45|685.05|687.73|685.33|685.31|682.91|0
1647971700000|2022-03-22 17:55:00|687.17|684.77|687.91|685.51|688.47|686.07|686.43|684.03|0
1647972000000|2022-03-22 18:00:00|688.1|685.7|685.12|682.72|688.47|686.07|684|681.6|0
1647972300000|2022-03-22 18:05:00|685.02|682.62|684.75|682.35|685.68|683.28|683.63|681.23|0
1647972600000|2022-03-22 18:10:00|684.74|682.34|685.02|682.62|686.6|684.2|684|681.6|0
1647972900000|2022-03-22 18:15:00|684.93|682.53|686.97|684.57|687.72|685.32|684|681.6|0
1647973200000|2022-03-22 18:20:00|687.16|684.76|682.88|680.48|687.16|684.76|682.51|680.11|0
1647973500000|2022-03-22 18:25:00|682.51|680.11|681.02|678.62|682.88|680.48|678.05|675.65|0
1647973800000|2022-03-22 18:30:00|681.21|678.81|683.62|681.22|683.8|681.4|678.05|675.65|0
1647974100000|2022-03-22 18:35:00|683.43|681.03|682.87|680.47|683.8|681.4|681.95|679.55|0
1647974400000|2022-03-22 18:40:00|682.69|680.29|682.13|679.73|682.87|680.47|680.83|678.43|0
1647974700000|2022-03-22 18:45:00|681.94|679.54|680.83|678.43|683.14|680.74|679.9|677.5|0
1647975000000|2022-03-22 18:50:00|681.01|678.61|683.42|681.02|684.17|681.77|680.27|677.87|0
1647975300000|2022-03-22 18:55:00|683.61|681.21|684.35|681.95|686.21|683.81|683.51|681.11|0
1647975600000|2022-03-22 19:00:00|683.98|681.58|686.96|684.56|687.14|684.74|683.79|681.39|0
1647975900000|2022-03-22 19:05:00|687.14|684.74|687.33|684.93|687.51|685.11|685.28|682.88|0
1647976200000|2022-03-22 19:10:00|687.14|684.74|687.51|685.11|687.88|685.48|684.53|682.13|0
1647976500000|2022-03-22 19:15:00|688.07|685.67|687.14|684.74|690.31|687.91|687.04|684.64|0
1647976800000|2022-03-22 19:20:00|687.51|685.11|686.11|683.71|688.44|686.04|682.86|680.46|0
1647977100000|2022-03-22 19:25:00|686.2|683.8|684.53|682.13|687.32|684.92|684.53|682.13|0
1647977400000|2022-03-22 19:30:00|684.15|681.75|686.57|684.17|687.13|684.73|683.41|681.01|0
1647977700000|2022-03-22 19:35:00|686.2|683.8|688.06|685.66|689.18|686.78|686.01|683.61|0
1647978000000|2022-03-22 19:40:00|687.69|685.29|690.11|687.71|691.04|688.64|686.38|683.98|0
1647978300000|2022-03-22 19:45:00|690.67|688.27|694.22|691.82|694.78|692.38|689.55|687.15|0
1647978600000|2022-03-22 19:50:00|693.47|691.07|685.26|682.86|695.71|693.31|685.26|682.86|0
1647978900000|2022-03-22 19:55:00|685.63|683.23|689.36|686.96|689.54|687.14|683.4|681|0
1647979200000|2022-03-22 20:00:00|688.24|685.84|690.29|687.89|690.66|688.26|688.24|685.84|0
1647979500000|2022-03-22 20:05:00|689.91|687.51|689.17|686.77|689.91|687.51|688.61|686.21|0
1647979800000|2022-03-22 20:10:00|688.79|686.39|688.42|686.02|689.17|686.77|688.42|686.02|0
1647980100000|2022-03-22 20:15:00|688.8|686|688.24|685.44|688.8|686|688.24|685.44|0
1647980400000|2022-03-22 20:20:00|688.43|685.63|688.99|686.19|689.55|686.75|688.43|685.63|0
1647980700000|2022-03-22 20:25:00|689.17|686.37|688.98|686.18|689.36|686.56|688.98|686.18|0
1647981000000|2022-03-22 20:30:00|689.07|686.27|689.36|686.56|689.36|686.56|688.98|686.18|0
1647981300000|2022-03-22 20:35:00|689.54|686.74|689.35|686.55|689.54|686.74|688.98|686.18|0
1647981600000|2022-03-22 20:40:00|689.54|686.74|689.91|687.11|689.91|687.11|689.35|686.55|0
1647981900000|2022-03-22 20:45:00|690.1|687.3|689.35|686.55|690.1|687.3|689.35|686.55|0
1647982200000|2022-03-22 20:50:00|689.53|686.73|689.91|687.11|689.91|687.11|689.35|686.55|0
1647982500000|2022-03-22 20:55:00|689.72|686.92|689.33|686.53|690.09|687.29|689.33|686.53|0
1647982800000|2022-03-22 21:00:00|689.27|686.47|688.86|686.06|689.4|686.6|688.86|686.06|0
1647983100000|2022-03-22 21:05:00|688.89|686.09|688.69|685.89|688.89|686.09|688.58|685.78|0
1647983400000|2022-03-22 21:10:00|688.66|685.86|688.66|685.86|688.69|685.89|688.5|685.7|0
1647983700000|2022-03-22 21:15:00|688.44|685.64|688.44|685.64|688.66|685.86|688.41|685.61|0
1647984000000|2022-03-22 21:20:00|688.52|685.72|687.96|685.16|688.52|685.72|687.96|685.16|0
1647984300000|2022-03-22 21:25:00|687.95|685.15|688.95|686.15|688.95|686.15|687.95|685.15|0
1647984600000|2022-03-22 21:30:00|689.15|686.35|688.44|685.64|689.15|686.35|688.44|685.64|0
1647984900000|2022-03-22 21:35:00|688.43|685.63|688.3|685.5|688.49|685.69|688.3|685.5|0
1647985200000|2022-03-22 21:40:00|688.32|685.52|688.32|685.52|688.32|685.52|688.19|685.39|0
1647985500000|2022-03-22 21:45:00|688.38|685.58|688.38|685.58|688.51|685.71|688.3|685.5|0
1647985800000|2022-03-22 21:50:00|688.51|685.71|688.59|685.79|688.73|685.93|688.24|685.44|0
1647986100000|2022-03-22 21:55:00|688.56|685.76|688.4|685.6|688.62|685.82|688.29|685.49|0
1647986400000|2022-03-22 22:00:00|688.29|685.49|687.36|684.56|688.39|685.59|685.41|682.61|0
1647986700000|2022-03-22 22:05:00|687.27|684.47|684.85|682.05|687.45|684.65|684.66|681.86|0
1647987000000|2022-03-22 22:10:00|684.94|682.14|686.24|683.44|686.52|683.72|684.66|681.86|0
1647987300000|2022-03-22 22:15:00|686.33|683.53|687.91|685.11|688.19|685.39|686.33|683.53|0
1647987600000|2022-03-22 22:20:00|688.01|685.21|689.77|686.97|690.06|687.26|688.01|685.21|0
1647987900000|2022-03-22 22:25:00|689.87|687.07|689.87|687.07|690.24|687.44|688.94|686.14|0
1647988200000|2022-03-22 22:30:00|689.68|686.88|689.12|686.32|690.43|687.63|689.12|686.32|0
1647988500000|2022-03-22 22:35:00|689.31|686.51|690.8|688|690.8|688|689.31|686.51|0
1647988800000|2022-03-22 22:40:00|690.7|687.9|693.97|691.17|693.97|691.17|690.7|687.9|0
1647989100000|2022-03-22 22:45:00|693.78|690.98|692.47|689.67|694.34|691.54|692.29|689.49|0
1647989400000|2022-03-22 22:50:00|692.29|689.49|692.47|689.67|693.59|690.79|691.91|689.11|0
1647989700000|2022-03-22 22:55:00|692.66|689.86|691.91|689.11|692.85|690.05|691.72|688.92|0
1647990000000|2022-03-22 23:00:00|692|689.2|692.65|689.85|692.65|689.85|691.91|689.11|0
1647990300000|2022-03-22 23:05:00|692.47|689.67|692.65|689.85|693.03|690.23|691.72|688.92|0
1647990600000|2022-03-22 23:10:00|692.74|689.94|691.9|689.1|692.93|690.13|691.72|688.92|0
1647990900000|2022-03-22 23:15:00|692.46|689.66|691.34|688.54|692.46|689.66|691.15|688.35|0
1647991200000|2022-03-22 23:20:00|691.24|688.44|690.78|687.98|691.53|688.73|690.59|687.79|0
1647991500000|2022-03-22 23:25:00|690.68|687.88|690.78|687.98|691.71|688.91|690.68|687.88|0
1647991800000|2022-03-22 23:30:00|690.96|688.16|690.96|688.16|691.15|688.35|690.77|687.97|0
1647992100000|2022-03-22 23:35:00|691.24|688.44|690.96|688.16|691.33|688.53|690.96|688.16|0
1647992400000|2022-03-22 23:40:00|690.86|688.06|690.96|688.16|691.14|688.34|690.58|687.78|0
1647992700000|2022-03-22 23:45:00|690.77|687.97|691.42|688.62|691.51|688.71|690.4|687.6|0
1647993000000|2022-03-22 23:50:00|691.51|688.71|691.89|689.09|692.63|689.83|691.51|688.71|0
1647993300000|2022-03-22 23:55:00|692.07|689.27|692.44|689.64|692.91|690.11|691.79|688.99|0
1647993600000|2022-03-23 00:00:00|692.26|689.46|691.7|688.9|694.5|691.7|691.32|688.52|0
1647993900000|2022-03-23 00:05:00|691.88|689.08|690.76|687.96|692.07|689.27|690.01|687.21|0
1647994200000|2022-03-23 00:10:00|690.95|688.15|689.73|686.93|690.95|688.15|689.08|686.28|0
1647994500000|2022-03-23 00:15:00|689.82|687.02|689.45|686.65|690.01|687.21|689.08|686.28|0
1647994800000|2022-03-23 00:20:00|689.64|686.84|688.89|686.09|689.64|686.84|688.61|685.81|0
1647995100000|2022-03-23 00:25:00|688.79|685.99|689.35|686.55|690.19|687.39|688.79|685.99|0
1647995400000|2022-03-23 00:30:00|689.63|686.83|688.14|685.34|689.63|686.83|687.95|685.15|0
1647995700000|2022-03-23 00:35:00|687.95|685.15|687.58|684.78|688.88|686.08|687.39|684.59|0
1647996000000|2022-03-23 00:40:00|687.67|684.87|688.04|685.24|688.69|685.89|687.58|684.78|0
1647996300000|2022-03-23 00:45:00|688.13|685.33|688.69|685.89|689.07|686.27|688.04|685.24|0
1647996600000|2022-03-23 00:50:00|689.06|686.26|688.13|685.33|689.25|686.45|688.03|685.23|0
1647996900000|2022-03-23 00:55:00|688.03|685.23|687.75|684.95|688.87|686.07|687.47|684.67|0
1647997200000|2022-03-23 01:00:00|687.94|685.14|687.66|684.86|689.06|686.26|687.28|684.48|0
1647997500000|2022-03-23 01:05:00|687.75|684.95|688.12|685.32|688.13|685.33|687.38|684.58|0
1647997800000|2022-03-23 01:10:00|688.31|685.51|688.49|685.69|689.43|686.63|688.03|685.23|0
1647998100000|2022-03-23 01:15:00|688.4|685.6|689.24|686.44|689.42|686.62|687.56|684.76|0
1647998400000|2022-03-23 01:20:00|689.42|686.62|689.24|686.44|690.36|687.56|689.05|686.25|0
1647998700000|2022-03-23 01:25:00|689.14|686.34|689.61|686.81|689.88|687.08|688.49|685.69|0
1647999000000|2022-03-23 01:30:00|689.98|687.18|689.6|686.8|689.98|687.18|687.55|684.75|0
1647999300000|2022-03-23 01:35:00|689.42|686.62|688.48|685.68|689.79|686.99|688.11|685.31|0
1647999600000|2022-03-23 01:40:00|688.57|685.77|689.23|686.43|689.32|686.52|688.48|685.68|0
1647999900000|2022-03-23 01:45:00|689.32|686.52|688.29|685.49|689.41|686.61|687.74|684.94|0
1648000200000|2022-03-23 01:50:00|688.38|685.58|689.97|687.17|690.34|687.54|688.38|685.58|0
1648000500000|2022-03-23 01:55:00|689.87|687.07|691.46|688.66|691.46|688.66|689.87|687.07|0
1648000800000|2022-03-23 02:00:00|691.27|688.47|691.18|688.38|692.02|689.22|690.34|687.54|0
1648001100000|2022-03-23 02:05:00|691.27|688.47|689.96|687.16|691.64|688.84|689.96|687.16|0
1648001400000|2022-03-23 02:10:00|689.68|686.88|688.84|686.04|689.78|686.98|688.66|685.86|0
1648001700000|2022-03-23 02:15:00|688.75|685.95|691.08|688.28|691.08|688.28|688.75|685.95|0
1648002000000|2022-03-23 02:20:00|691.27|688.47|691.45|688.65|691.64|688.84|691.26|688.46|0
1648002300000|2022-03-23 02:25:00|691.54|688.74|690.89|688.09|692.57|689.77|690.7|687.9|0
1648002600000|2022-03-23 02:30:00|690.7|687.9|692.28|689.48|692.76|689.96|690.52|687.72|0
1648002900000|2022-03-23 02:35:00|692.1|689.3|692.47|689.67|692.75|689.95|691.82|689.02|0
1648003200000|2022-03-23 02:40:00|692.38|689.58|693.59|690.79|694.06|691.26|692.19|689.39|0
1648003500000|2022-03-23 02:45:00|693.78|690.98|694.62|691.82|694.99|692.19|693.69|690.89|0
1648003800000|2022-03-23 02:50:00|694.43|691.63|694.52|691.72|695.37|692.57|694.43|691.63|0
1648004100000|2022-03-23 02:55:00|694.43|691.63|694.14|691.34|695.36|692.56|693.87|691.07|0
1648004400000|2022-03-23 03:00:00|694.43|691.63|694.52|691.72|694.99|692.19|694.24|691.44|0
1648004700000|2022-03-23 03:05:00|694.61|691.81|692.74|689.94|694.7|691.9|692.55|689.75|0
1648005000000|2022-03-23 03:10:00|692.55|689.75|693.01|690.21|693.11|690.31|691.99|689.19|0
1648005300000|2022-03-23 03:15:00|692.93|690.13|693.11|690.31|693.11|690.31|692.55|689.75|0
1648005600000|2022-03-23 03:20:00|693.01|690.21|692.45|689.65|693.01|690.21|691.8|689|0
1648005900000|2022-03-23 03:25:00|692.36|689.56|691.7|688.9|692.92|690.12|691.24|688.44|0
1648006200000|2022-03-23 03:30:00|691.89|689.09|691.8|689|692.17|689.37|691.51|688.71|0
1648006500000|2022-03-23 03:35:00|691.7|688.9|692.17|689.37|692.54|689.74|691.61|688.81|0
1648006800000|2022-03-23 03:40:00|692.07|689.27|691.23|688.43|692.17|689.37|690.86|688.06|0
1648007100000|2022-03-23 03:45:00|691.42|688.62|692.25|689.45|692.54|689.74|691.23|688.43|0
1648007400000|2022-03-23 03:50:00|692.35|689.55|691.97|689.17|692.91|690.11|691.79|688.99|0
1648007700000|2022-03-23 03:55:00|692.16|689.36|691.41|688.61|693.09|690.29|691.04|688.24|0
1648008000000|2022-03-23 04:00:00|691.31|688.51|691.6|688.8|691.69|688.89|690.66|687.86|0
1648008300000|2022-03-23 04:05:00|691.78|688.98|691.68|688.88|692.06|689.26|691.41|688.61|0
1648008600000|2022-03-23 04:10:00|691.59|688.79|691.59|688.79|691.97|689.17|691.5|688.7|0
1648008900000|2022-03-23 04:15:00|691.68|688.88|691.31|688.51|691.97|689.17|691.31|688.51|0
1648009200000|2022-03-23 04:20:00|691.22|688.42|691.59|688.79|691.78|688.98|691.03|688.23|0
1648009500000|2022-03-23 04:25:00|691.49|688.69|691.96|689.16|691.96|689.16|691.21|688.41|0
1648009800000|2022-03-23 04:30:00|692.15|689.35|692.23|689.43|692.71|689.91|691.77|688.97|0
1648010100000|2022-03-23 04:35:00|692.14|689.34|692.33|689.53|692.52|689.72|692.05|689.25|0
1648010400000|2022-03-23 04:40:00|692.23|689.43|692.14|689.34|692.23|689.43|691.95|689.15|0
1648010700000|2022-03-23 04:45:00|692.23|689.43|692.7|689.9|692.89|690.09|692.04|689.24|0
1648011000000|2022-03-23 04:50:00|692.6|689.8|692.88|690.08|692.88|690.08|692.51|689.71|0
1648011300000|2022-03-23 04:55:00|693.07|690.27|693.63|690.83|694|691.2|693.07|690.27|0
1648011600000|2022-03-23 05:00:00|693.72|690.92|693.07|690.27|694.56|691.76|693.07|690.27|0
1648011900000|2022-03-23 05:05:00|692.97|690.17|692.22|689.42|693.07|690.27|691.29|688.49|0
1648012200000|2022-03-23 05:10:00|692.13|689.33|692.69|689.89|693.06|690.26|691.94|689.14|0
1648012500000|2022-03-23 05:15:00|692.78|689.98|693.62|690.82|694.37|691.57|692.69|689.89|0
1648012800000|2022-03-23 05:20:00|693.43|690.63|693.99|691.19|694.08|691.28|693.25|690.45|0
1648013100000|2022-03-23 05:25:00|694.08|691.28|693.43|690.63|694.18|691.38|693.24|690.44|0
1648013400000|2022-03-23 05:30:00|693.62|690.82|693.8|691|693.99|691.19|693.43|690.63|0
1648013700000|2022-03-23 05:35:00|693.89|691.09|694.36|691.56|694.55|691.75|693.8|691|0
1648014000000|2022-03-23 05:40:00|694.26|691.46|694.55|691.75|694.73|691.93|694.08|691.28|0
1648014300000|2022-03-23 05:45:00|694.64|691.84|694.17|691.37|695.11|692.31|694.17|691.37|0
1648014600000|2022-03-23 05:50:00|693.98|691.18|694.17|691.37|694.36|691.56|693.98|691.18|0
1648014900000|2022-03-23 05:55:00|693.98|691.18|694.54|691.74|694.54|691.74|693.98|691.18|0
1648015200000|2022-03-23 06:00:00|694.73|691.93|693.23|690.43|694.73|691.93|693.23|690.43|0
1648015500000|2022-03-23 06:05:00|693.04|690.24|693.79|690.99|693.79|690.99|693.04|690.24|0
1648015800000|2022-03-23 06:10:00|693.69|690.89|694.16|691.36|694.16|691.36|693.41|690.61|0
1648016100000|2022-03-23 06:15:00|694.35|691.55|694.72|691.92|694.72|691.92|694.35|691.55|0
1648016400000|2022-03-23 06:20:00|694.91|692.11|694.16|691.36|694.91|692.11|693.78|690.98|0
1648016700000|2022-03-23 06:25:00|693.97|691.17|692.84|690.04|694.16|691.36|692.84|690.04|0
1648017000000|2022-03-23 06:30:00|692.75|689.95|692.28|689.48|692.75|689.95|691.54|688.74|0
1648017300000|2022-03-23 06:35:00|692.47|689.67|693.03|690.23|693.03|690.23|691.72|688.92|0
1648017600000|2022-03-23 06:40:00|693.12|690.32|692.31|689.51|693.4|690.6|692.22|689.42|0
1648017900000|2022-03-23 06:45:00|692.22|689.42|691.1|688.3|692.78|689.98|690.91|688.11|0
1648018200000|2022-03-23 06:50:00|691.19|688.39|690.91|688.11|691.28|688.48|690.35|687.55|0
1648018500000|2022-03-23 06:55:00|690.81|688.01|691.56|688.76|691.84|689.04|690.72|687.92|0
1648018800000|2022-03-23 07:00:00|691.65|688.85|690.53|687.73|691.84|689.04|689.78|686.98|0
1648019100000|2022-03-23 07:05:00|690.33|687.93|689.48|687.08|690.33|687.93|688.65|686.25|0
1648019400000|2022-03-23 07:10:00|689.58|687.18|688.46|686.06|689.58|687.18|688.27|685.87|0
1648019700000|2022-03-23 07:15:00|688.27|685.87|688.64|686.24|688.83|686.43|688.27|685.87|0
1648020000000|2022-03-23 07:20:00|688.36|685.96|688.64|686.24|689.2|686.8|688.27|685.87|0
1648020300000|2022-03-23 07:25:00|688.73|686.33|689.47|687.07|689.57|687.17|688.73|686.33|0
1648020600000|2022-03-23 07:30:00|689.39|686.99|687.89|685.49|689.39|686.99|687.89|685.49|0
1648020900000|2022-03-23 07:35:00|687.33|684.93|688.26|685.86|688.26|685.86|686.4|684|0
1648021200000|2022-03-23 07:40:00|688.07|685.67|687.79|685.39|688.45|686.05|687.7|685.3|0
1648021500000|2022-03-23 07:45:00|687.89|685.49|688.07|685.67|688.16|685.76|687.41|685.01|0
1648021800000|2022-03-23 07:50:00|688.26|685.86|688.07|685.67|688.44|686.04|687.51|685.11|0
1648022100000|2022-03-23 07:55:00|687.88|685.48|687.51|685.11|688.25|685.85|687.32|684.92|0
1648022400000|2022-03-23 08:00:00|687.69|685.29|685.36|682.96|688.44|686.04|684.71|682.31|0
1648022700000|2022-03-23 08:05:00|685.08|682.68|685.27|682.87|686.57|684.17|683.96|681.56|0
1648023000000|2022-03-23 08:10:00|685.17|682.77|684.61|682.21|686.94|684.54|684.33|681.93|0
1648023300000|2022-03-23 08:15:00|684.7|682.3|682.66|680.26|686.01|683.61|681.91|679.51|0
1648023600000|2022-03-23 08:20:00|682.56|680.16|680.79|678.39|682.66|680.26|680.42|678.02|0
1648023900000|2022-03-23 08:25:00|680.98|678.58|680.98|678.58|681.91|679.51|680.42|678.02|0
1648024200000|2022-03-23 08:30:00|681.16|678.76|681.16|678.76|681.72|679.32|680.61|678.21|0
1648024500000|2022-03-23 08:35:00|681.06|678.66|682.46|680.06|682.55|680.15|680.98|678.58|0
1648024800000|2022-03-23 08:40:00|682.27|679.87|683.02|680.62|683.29|680.89|682.09|679.69|0
1648025100000|2022-03-23 08:45:00|682.83|680.43|683.95|681.55|684.13|681.73|682.27|679.87|0
1648025400000|2022-03-23 08:50:00|684.13|681.73|684.5|682.1|685.06|682.66|683.57|681.17|0
1648025700000|2022-03-23 08:55:00|684.32|681.92|683.57|681.17|684.69|682.29|683.38|680.98|0
1648026000000|2022-03-23 09:00:00|683.76|681.36|684.68|682.28|684.68|682.28|683.01|680.61|0
1648026300000|2022-03-23 09:05:00|684.5|682.1|683.56|681.16|684.68|682.28|683.19|680.79|0
1648026600000|2022-03-23 09:10:00|683.38|680.98|683|680.6|683.94|681.54|683|680.6|0
1648026900000|2022-03-23 09:15:00|682.91|680.51|683.93|681.53|684.12|681.72|682.26|679.86|0
1648027200000|2022-03-23 09:20:00|683.75|681.35|682.26|679.86|684.68|682.28|682.16|679.76|0
1648027500000|2022-03-23 09:25:00|682.44|680.04|681.32|678.92|682.81|680.41|681.32|678.92|0
1648027800000|2022-03-23 09:30:00|680.77|678.37|680.11|677.71|680.77|678.37|678.91|676.51|0
1648028100000|2022-03-23 09:35:00|680.02|677.62|678.72|676.32|680.02|677.62|677.24|674.84|0
1648028400000|2022-03-23 09:40:00|678.91|676.51|677.23|674.83|678.91|676.51|677.05|674.65|0
1648028700000|2022-03-23 09:45:00|677.05|674.65|675.56|673.16|677.23|674.83|675.56|673.16|0
1648029000000|2022-03-23 09:50:00|675.38|672.98|675.56|673.16|676.86|674.46|675.38|672.98|0
1648029300000|2022-03-23 09:55:00|675.75|673.35|676.02|673.62|676.86|674.46|674.82|672.42|0
1648029600000|2022-03-23 10:00:00|676.12|673.72|677.97|675.57|677.97|675.57|676.02|673.62|0
1648029900000|2022-03-23 10:05:00|678.06|675.66|676.92|674.52|678.4|676|676.67|674.27|0
1648030200000|2022-03-23 10:10:00|676.74|674.34|677.66|675.26|678.03|675.63|676.37|673.97|0
1648030500000|2022-03-23 10:15:00|677.85|675.45|677.19|674.79|677.85|675.45|676.55|674.15|0
1648030800000|2022-03-23 10:20:00|677.1|674.7|676.08|673.68|677.47|675.07|675.8|673.4|0
1648031100000|2022-03-23 10:25:00|675.99|673.59|675.62|673.22|676.91|674.51|675.62|673.22|0
1648031400000|2022-03-23 10:30:00|675.8|673.4|677.1|674.7|677.47|675.07|675.43|673.03|0
1648031700000|2022-03-23 10:35:00|677|674.6|676.72|674.32|678.02|675.62|676.54|674.14|0
1648032000000|2022-03-23 10:40:00|676.81|674.41|674.32|671.92|677.09|674.69|673.95|671.55|0
1648032300000|2022-03-23 10:45:00|674.13|671.73|675.79|673.39|675.98|673.58|673.76|671.36|0
1648032600000|2022-03-23 10:50:00|675.61|673.21|677.46|675.06|677.73|675.33|675.61|673.21|0
1648032900000|2022-03-23 10:55:00|677.64|675.24|676.72|674.32|678.01|675.61|675.79|673.39|0
1648033200000|2022-03-23 11:00:00|677.09|674.69|677.27|674.87|677.64|675.24|676.71|674.31|0
1648033500000|2022-03-23 11:05:00|677.36|674.96|674.31|671.91|677.64|675.24|674.12|671.72|0
1648033800000|2022-03-23 11:10:00|674.49|672.09|675.97|673.57|676.52|674.12|674.49|672.09|0
1648034100000|2022-03-23 11:15:00|676.15|673.75|676.15|673.75|676.71|674.31|675.78|673.38|0
1648034400000|2022-03-23 11:20:00|676.34|673.94|674.11|671.71|676.34|673.94|673.93|671.53|0
1648034700000|2022-03-23 11:25:00|674.3|671.9|674.11|671.71|675.04|672.64|673.74|671.34|0
1648035000000|2022-03-23 11:30:00|673.93|671.53|674.48|672.08|674.67|672.27|673.74|671.34|0
1648035300000|2022-03-23 11:35:00|674.29|671.89|674.11|671.71|675.77|673.37|674.11|671.71|0
1648035600000|2022-03-23 11:40:00|674.29|671.89|671.7|669.3|674.29|671.89|670.78|668.38|0
1648035900000|2022-03-23 11:45:00|671.89|669.49|672.25|669.85|672.62|670.22|671.15|668.75|0
1648036200000|2022-03-23 11:50:00|672.44|670.04|672.44|670.04|672.81|670.41|669.85|667.45|0
1648036500000|2022-03-23 11:55:00|672.62|670.22|673.08|670.68|673.36|670.96|672.25|669.85|0
1648036800000|2022-03-23 12:00:00|673.26|670.86|672.62|670.22|674.19|671.79|672.43|670.03|0
1648037100000|2022-03-23 12:05:00|672.8|670.4|674.18|671.78|674.28|671.88|672.06|669.66|0
1648037400000|2022-03-23 12:10:00|674.1|671.7|675.85|673.45|676.13|673.73|674.09|671.69|0
1648037700000|2022-03-23 12:15:00|675.76|673.36|674.65|672.25|675.94|673.54|674.28|671.88|0
1648038000000|2022-03-23 12:20:00|674.46|672.06|673.72|671.32|675.2|672.8|673.53|671.13|0
1648038300000|2022-03-23 12:25:00|674.09|671.69|673.72|671.32|674.64|672.24|672.61|670.21|0
1648038600000|2022-03-23 12:30:00|673.9|671.5|671.68|669.28|674.27|671.87|671.31|668.91|0
1648038900000|2022-03-23 12:35:00|672.05|669.65|670.94|668.54|672.24|669.84|670.39|667.99|0
1648039200000|2022-03-23 12:40:00|671.03|668.63|671.68|669.28|671.68|669.28|670.2|667.8|0
1648039500000|2022-03-23 12:45:00|671.49|669.09|671.12|668.72|672.23|669.83|670.94|668.54|0
1648039800000|2022-03-23 12:50:00|671.03|668.63|667.43|665.03|671.03|668.63|667.25|664.85|0
1648040100000|2022-03-23 12:55:00|667.62|665.22|669.27|666.87|669.46|667.06|667.43|665.03|0
1648040400000|2022-03-23 13:00:00|669.09|666.69|669.64|667.24|670.75|668.35|669.09|666.69|0
1648040700000|2022-03-23 13:05:00|669.45|667.05|670.93|668.53|671.85|669.45|669.27|666.87|0
1648041000000|2022-03-23 13:10:00|670.74|668.34|669.45|667.05|670.74|668.34|668.53|666.13|0
1648041300000|2022-03-23 13:15:00|669.64|667.24|670.37|667.97|671.3|668.9|669.45|667.05|0
1648041600000|2022-03-23 13:20:00|670.46|668.06|672.03|669.63|672.59|670.19|668.53|666.13|0
1648041900000|2022-03-23 13:25:00|671.85|669.45|667.51|665.11|672.4|670|667.51|665.11|0
1648042200000|2022-03-23 13:30:00|667.42|665.02|666.49|664.09|670.74|668.34|665.02|662.62|0
1648042500000|2022-03-23 13:35:00|665.94|663.54|663.36|660.96|668.34|665.94|663.36|660.96|0
1648042800000|2022-03-23 13:40:00|662.45|660.05|667.13|664.73|669.15|666.75|662.45|660.05|0
1648043100000|2022-03-23 13:45:00|666.94|664.54|662.17|659.77|666.94|664.54|661.44|659.04|0
1648043400000|2022-03-23 13:50:00|661.44|659.04|665.65|663.25|665.65|663.25|660.89|658.49|0
1648043700000|2022-03-23 13:55:00|665.84|663.44|663.63|661.23|668.96|666.56|663.63|661.23|0
1648044000000|2022-03-23 14:00:00|663.08|660.68|665.28|662.88|666.2|663.8|661.52|659.12|0
1648044300000|2022-03-23 14:05:00|665.1|662.7|670.06|667.66|671.35|668.95|664.36|661.96|0
1648044600000|2022-03-23 14:10:00|670.24|667.84|672.86|670.46|672.86|670.46|668.22|665.82|0
1648044900000|2022-03-23 14:15:00|673.04|670.64|673.6|671.2|676|673.6|673.04|670.64|0
1648045200000|2022-03-23 14:20:00|673.59|671.19|675.67|673.27|675.86|673.46|671.43|669.03|0
1648045500000|2022-03-23 14:25:00|675.86|673.46|673.2|670.8|676.23|673.83|670.8|668.4|0
1648045800000|2022-03-23 14:30:00|673.57|671.17|675.23|672.83|676.52|674.12|672.55|670.15|0
1648046100000|2022-03-23 14:35:00|675.6|673.2|673.75|671.35|675.97|673.57|673.01|670.61|0
1648046400000|2022-03-23 14:40:00|674.12|671.72|670.14|667.74|675.6|673.2|669.13|666.73|0
1648046700000|2022-03-23 14:45:00|669.87|667.47|668.94|666.54|669.87|667.47|666.74|664.34|0
1648047000000|2022-03-23 14:50:00|669.68|667.28|670.6|668.2|672.26|669.86|667.29|664.89|0
1648047300000|2022-03-23 14:55:00|670.42|668.02|670.78|668.38|672.45|670.05|669.86|667.46|0
1648047600000|2022-03-23 15:00:00|671.15|668.75|673.92|671.52|675.59|673.19|670.87|668.47|0
1648047900000|2022-03-23 15:05:00|673.74|671.34|672.26|669.86|674.66|672.26|672.26|669.86|0
1648048200000|2022-03-23 15:10:00|671.89|669.49|674.56|672.16|674.66|672.26|670.96|668.56|0
1648048500000|2022-03-23 15:15:00|674.47|672.07|673.91|671.51|675.39|672.99|672.62|670.22|0
1648048800000|2022-03-23 15:20:00|674.1|671.7|676.13|673.73|677.24|674.84|673.73|671.33|0
1648049100000|2022-03-23 15:25:00|676.5|674.1|677.06|674.66|678.17|675.77|675.76|673.36|0
1648049400000|2022-03-23 15:30:00|677.33|674.93|674.74|672.34|677.33|674.93|674.28|671.88|0
1648049700000|2022-03-23 15:35:00|674.83|672.43|675.32|672.92|675.69|673.29|672.84|670.44|0
1648050000000|2022-03-23 15:40:00|675.13|672.73|674.2|671.8|675.32|672.92|671.62|669.22|0
1648050300000|2022-03-23 15:45:00|674.02|671.62|672.54|670.14|674.76|672.36|671.8|669.4|0
1648050600000|2022-03-23 15:50:00|672.35|669.95|674.57|672.17|674.94|672.54|671.98|669.58|0
1648050900000|2022-03-23 15:55:00|674.75|672.35|674.57|672.17|675.49|673.09|673.83|671.43|0
1648051200000|2022-03-23 16:00:00|674.75|672.35|675.49|673.09|679.75|677.35|674.38|671.98|0
1648051500000|2022-03-23 16:05:00|675.3|672.9|670.68|668.28|675.86|673.46|669.76|667.36|0
1648051800000|2022-03-23 16:10:00|670.31|667.91|667.73|665.33|670.31|667.91|664.69|662.29|0
1648052100000|2022-03-23 16:15:00|667.54|665.14|671.98|669.58|672.17|669.77|667.54|665.14|0
1648052400000|2022-03-23 16:20:00|671.8|669.4|670.5|668.1|672.35|669.95|669.77|667.37|0
1648052700000|2022-03-23 16:25:00|670.78|668.38|671.42|669.02|671.42|669.02|669.76|667.36|0
1648053000000|2022-03-23 16:30:00|671.06|668.66|671.05|668.65|673.46|671.06|670.5|668.1|0
1648053300000|2022-03-23 16:35:00|670.87|668.47|669.57|667.17|671.05|668.65|667.55|665.15|0
1648053600000|2022-03-23 16:40:00|669.29|666.89|664.6|662.2|670.13|667.73|664.23|661.83|0
1648053900000|2022-03-23 16:45:00|664.05|661.65|665.97|663.57|666.89|664.49|662.94|660.54|0
1648054200000|2022-03-23 16:50:00|665.24|662.84|667.26|664.86|668|665.6|664.96|662.56|0
1648054500000|2022-03-23 16:55:00|666.52|664.12|668.18|665.78|668.73|666.33|666.34|663.94|0
1648054800000|2022-03-23 17:00:00|667.99|665.59|664.31|661.91|668.91|666.51|664.13|661.73|0
1648055100000|2022-03-23 17:05:00|664.5|662.1|667.25|664.85|667.62|665.22|664.13|661.73|0
1648055400000|2022-03-23 17:10:00|667.07|664.67|666.33|663.93|667.81|665.41|664.86|662.46|0
1648055700000|2022-03-23 17:15:00|666.88|664.48|662.84|660.44|667.07|664.67|662.56|660.16|0
1648056000000|2022-03-23 17:20:00|662.93|660.53|659.17|656.77|663.57|661.17|658.8|656.4|0
1648056300000|2022-03-23 17:25:00|658.99|656.59|655.51|653.11|658.99|656.59|654.41|652.01|0
1648056600000|2022-03-23 17:30:00|654.96|652.56|657.7|655.3|658.8|656.4|653.68|651.28|0
1648056900000|2022-03-23 17:35:00|658.07|655.67|657.51|655.11|658.8|656.4|656.78|654.38|0
1648057200000|2022-03-23 17:40:00|657.33|654.93|654.4|652|657.7|655.3|654.4|652|0
1648057500000|2022-03-23 17:45:00|654.22|651.82|655.32|652.92|655.86|653.46|653.31|650.91|0
1648057800000|2022-03-23 17:50:00|655.13|652.73|660.07|657.67|660.07|657.67|654.04|651.64|0
1648058100000|2022-03-23 17:55:00|660.25|657.85|660.25|657.85|660.99|658.59|659.16|656.76|0
1648058400000|2022-03-23 18:00:00|660.44|658.04|660.34|657.94|660.98|658.58|658.42|656.02|0
1648058700000|2022-03-23 18:05:00|660.25|657.85|655.15|652.75|660.25|657.85|654.78|652.38|0
1648059000000|2022-03-23 18:10:00|655.33|652.93|654.23|651.83|656.06|653.66|653.69|651.29|0
1648059300000|2022-03-23 18:15:00|653.87|651.47|657.52|655.12|657.89|655.49|652.59|650.19|0
1648059600000|2022-03-23 18:20:00|657.43|655.03|656.61|654.21|658.44|656.04|656.06|653.66|0
1648059900000|2022-03-23 18:25:00|656.42|654.02|661|658.6|661|658.6|656.06|653.66|0
1648060200000|2022-03-23 18:30:00|661.37|658.97|658.25|655.85|662.1|659.7|657.7|655.3|0
1648060500000|2022-03-23 18:35:00|657.88|655.48|660.26|657.86|660.44|658.04|656.05|653.65|0
1648060800000|2022-03-23 18:40:00|660.63|658.23|660.26|657.86|661.36|658.96|658.98|656.58|0
1648061100000|2022-03-23 18:45:00|660.35|657.95|661.04|658.64|664.11|661.71|659.89|657.49|0
1648061400000|2022-03-23 18:50:00|661.23|658.83|659.57|657.17|661.41|659.01|658.56|656.16|0
1648061700000|2022-03-23 18:55:00|659.94|657.54|654.43|652.03|659.94|657.54|654.25|651.85|0
1648062000000|2022-03-23 19:00:00|654.98|652.58|658.99|656.59|660.28|657.88|653.33|650.93|0
1648062300000|2022-03-23 19:05:00|658.62|656.22|654.96|652.56|658.62|656.22|654.23|651.83|0
1648062600000|2022-03-23 19:10:00|654.41|652.01|654.59|652.19|656.42|654.02|653.49|651.09|0
1648062900000|2022-03-23 19:15:00|654.96|652.56|653.86|651.46|656.24|653.84|653.49|651.09|0
1648063200000|2022-03-23 19:20:00|653.67|651.27|658.25|655.85|658.25|655.85|653.21|650.81|0
1648063500000|2022-03-23 19:25:00|658.43|656.03|658.61|656.21|658.98|656.58|656.96|654.56|0
1648063800000|2022-03-23 19:30:00|657.7|655.3|656.23|653.83|659.71|657.31|655.5|653.1|0
1648064100000|2022-03-23 19:35:00|656.05|653.65|654.4|652|657.33|654.93|654.4|652|0
1648064400000|2022-03-23 19:40:00|654.21|651.81|656.77|654.37|656.96|654.56|650.19|647.79|0
1648064700000|2022-03-23 19:45:00|656.59|654.19|654.58|652.18|659.71|657.31|654.03|651.63|0
1648065000000|2022-03-23 19:50:00|652.38|649.98|648|645.6|652.38|649.98|647.46|645.06|0
1648065300000|2022-03-23 19:55:00|649.1|646.7|643.95|641.55|651.1|648.7|643.95|641.55|0
1648065600000|2022-03-23 20:00:00|644.49|642.09|643.58|641.18|644.67|642.27|642.67|640.27|0
1648065900000|2022-03-23 20:05:00|643.49|641.09|643.4|641|644.31|641.91|642.85|640.45|0
1648066200000|2022-03-23 20:10:00|643.58|641.18|644.49|642.09|644.49|642.09|643.21|640.81|0
1648066500000|2022-03-23 20:15:00|644.32|641.52|644.68|641.88|644.69|641.89|644.14|641.34|0
1648066800000|2022-03-23 20:20:00|644.59|641.79|645.04|642.24|645.59|642.79|644.5|641.7|0
1648067100000|2022-03-23 20:25:00|645.13|642.33|644.86|642.06|645.59|642.79|644.68|641.88|0
1648067400000|2022-03-23 20:30:00|645.22|642.42|645.4|642.6|645.77|642.97|644.86|642.06|0
1648067700000|2022-03-23 20:35:00|645.59|642.79|645.31|642.51|645.59|642.79|644.86|642.06|0
1648068000000|2022-03-23 20:40:00|645.22|642.42|645.4|642.6|645.4|642.6|644.85|642.05|0
1648068300000|2022-03-23 20:45:00|645.49|642.69|645.94|643.14|645.95|643.15|645.22|642.42|0
1648068600000|2022-03-23 20:50:00|646.13|643.33|646.03|643.23|646.13|643.33|645.76|642.96|0
1648068900000|2022-03-23 20:55:00|646.12|643.32|645.56|642.76|646.31|643.51|645.56|642.76|0
1648069200000|2022-03-23 21:00:00|645.47|642.67|644.74|641.94|645.49|642.69|644.61|641.81|0
1648069500000|2022-03-23 21:05:00|644.61|641.81|644.69|641.89|644.74|641.94|644.5|641.7|0
1648069800000|2022-03-23 21:10:00|644.53|641.73|644.74|641.94|644.77|641.97|644.53|641.73|0
1648070100000|2022-03-23 21:15:00|644.77|641.97|644.66|641.86|644.77|641.97|644.53|641.73|0
1648070400000|2022-03-23 21:20:00|644.55|641.75|644.66|641.86|644.74|641.94|644.5|641.7|0
1648070700000|2022-03-23 21:25:00|644.6|641.8|644.81|642.01|644.81|642.01|644.6|641.8|0
1648071000000|2022-03-23 21:30:00|644.78|641.98|644.89|642.09|645.26|642.46|644.78|641.98|0
1648071300000|2022-03-23 21:35:00|645.21|642.41|644.94|642.14|645.21|642.41|644.94|642.14|0
1648071600000|2022-03-23 21:40:00|645.05|642.25|645.05|642.25|645.26|642.46|645|642.2|0
1648071900000|2022-03-23 21:45:00|645.02|642.22|644.94|642.14|645.1|642.3|644.94|642.14|0
1648072200000|2022-03-23 21:50:00|644.99|642.19|645.01|642.21|645.12|642.32|644.97|642.17|0
1648072500000|2022-03-23 21:55:00|645.09|642.29|645.12|642.32|645.25|642.45|645.06|642.26|0
1648072800000|2022-03-23 22:00:00|646.37|643.57|644.28|641.48|646.37|643.57|644.28|641.48|0
1648073100000|2022-03-23 22:05:00|644.46|641.66|644.82|642.02|645.09|642.29|644.46|641.66|0
1648073400000|2022-03-23 22:10:00|644.91|642.11|644.63|641.83|645.91|643.11|644.54|641.74|0
1648073700000|2022-03-23 22:15:00|644.82|642.02|645.72|642.92|645.91|643.11|644.45|641.65|0
1648074000000|2022-03-23 22:20:00|645.81|643.01|645.9|643.1|645.99|643.19|645.54|642.74|0
1648074300000|2022-03-23 22:25:00|646.17|643.37|646.45|643.65|646.63|643.83|645.9|643.1|0
1648074600000|2022-03-23 22:30:00|646.63|643.83|647.36|644.56|647.72|644.92|646.63|643.83|0
1648074900000|2022-03-23 22:35:00|647.17|644.37|646.99|644.19|647.81|645.01|646.81|644.01|0
1648075200000|2022-03-23 22:40:00|647.17|644.37|646.62|643.82|647.17|644.37|646.62|643.82|0
1648075500000|2022-03-23 22:45:00|646.44|643.64|646.44|643.64|646.62|643.82|645.89|643.09|0
1648075800000|2022-03-23 22:50:00|646.53|643.73|646.26|643.46|646.53|643.73|645.89|643.09|0
1648076100000|2022-03-23 22:55:00|646.07|643.27|646.8|644|646.8|644|645.89|643.09|0
1648076400000|2022-03-23 23:00:00|646.98|644.18|647.89|645.09|648.07|645.27|646.25|643.45|0
1648076700000|2022-03-23 23:05:00|648.07|645.27|648.25|645.45|648.62|645.82|647.52|644.72|0
1648077000000|2022-03-23 23:10:00|648.44|645.64|648.98|646.18|649.07|646.27|648.25|645.45|0
1648077300000|2022-03-23 23:15:00|649.16|646.36|648.98|646.18|649.43|646.63|648.8|646|0
1648077600000|2022-03-23 23:20:00|649.16|646.36|648.79|645.99|649.34|646.54|648.61|645.81|0
1648077900000|2022-03-23 23:25:00|648.7|645.9|648.97|646.17|649.16|646.36|648.7|645.9|0
1648078200000|2022-03-23 23:30:00|649.16|646.36|648.79|645.99|649.16|646.36|648.61|645.81|0
1648078500000|2022-03-23 23:35:00|648.7|645.9|648.97|646.17|649.24|646.44|648.61|645.81|0
1648078800000|2022-03-23 23:40:00|648.88|646.08|648.06|645.26|648.88|646.08|647.87|645.07|0
1648079100000|2022-03-23 23:45:00|648.24|645.44|647.87|645.07|648.79|645.99|647.51|644.71|0
1648079400000|2022-03-23 23:50:00|647.69|644.89|647.51|644.71|647.69|644.89|647.14|644.34|0
1648079700000|2022-03-23 23:55:00|647.69|644.89|648.23|645.43|648.6|645.8|647.69|644.89|0
1648080000000|2022-03-24 00:00:00|648.41|645.61|650.24|647.44|650.42|647.62|648.05|645.25|0
1648080300000|2022-03-24 00:05:00|650.32|647.52|651.6|648.8|651.6|648.8|649.87|647.07|0
1648080600000|2022-03-24 00:10:00|651.7|648.9|652.24|649.44|652.24|649.44|651.51|648.71|0
1648080900000|2022-03-24 00:15:00|652.42|649.62|651.87|649.07|652.61|649.81|651.51|648.71|0
1648081200000|2022-03-24 00:20:00|651.69|648.89|651.32|648.52|651.87|649.07|650.78|647.98|0
1648081500000|2022-03-24 00:25:00|651.51|648.71|649.13|646.33|651.51|648.71|649.13|646.33|0
1648081800000|2022-03-24 00:30:00|649.31|646.51|647.31|644.51|649.31|646.51|645.67|642.87|0
1648082100000|2022-03-24 00:35:00|647.12|644.32|646.76|643.96|647.67|644.87|645.94|643.14|0
1648082400000|2022-03-24 00:40:00|646.94|644.14|647.85|645.05|648.21|645.41|646.76|643.96|0
1648082700000|2022-03-24 00:45:00|647.94|645.14|648.39|645.59|648.76|645.96|646.94|644.14|0
1648083000000|2022-03-24 00:50:00|648.3|645.5|647.3|644.5|648.39|645.59|647.3|644.5|0
1648083300000|2022-03-24 00:55:00|647.12|644.32|648.39|645.59|648.39|645.59|647.12|644.32|0
1648083600000|2022-03-24 01:00:00|648.21|645.41|647.84|645.04|648.21|645.41|646.93|644.13|0
1648083900000|2022-03-24 01:05:00|647.93|645.13|647.93|645.13|648.02|645.22|647.29|644.49|0
1648084200000|2022-03-24 01:10:00|647.84|645.04|647.11|644.31|647.93|645.13|647.11|644.31|0
1648084500000|2022-03-24 01:15:00|647.29|644.49|645.83|643.03|647.84|645.04|645.83|643.03|0
1648084800000|2022-03-24 01:20:00|645.92|643.12|645.1|642.3|646.46|643.66|644.56|641.76|0
1648085100000|2022-03-24 01:25:00|644.74|641.94|643.83|641.03|645.1|642.3|643.83|641.03|0
1648085400000|2022-03-24 01:30:00|644.01|641.21|645.46|642.66|645.64|642.84|643.46|640.66|0
1648085700000|2022-03-24 01:35:00|645.28|642.48|647.73|644.93|648.01|645.21|645.1|642.3|0
1648086000000|2022-03-24 01:40:00|647.64|644.84|649.1|646.3|649.28|646.48|647.28|644.48|0
1648086300000|2022-03-24 01:45:00|649.28|646.48|647.64|644.84|649.28|646.48|647.09|644.29|0
1648086600000|2022-03-24 01:50:00|647.73|644.93|648.18|645.38|648.37|645.57|647.46|644.66|0
1648086900000|2022-03-24 01:55:00|648.27|645.47|647.82|645.02|648.91|646.11|647.82|645.02|0
1648087200000|2022-03-24 02:00:00|648|645.2|648.18|645.38|648.45|645.65|647.36|644.56|0
1648087500000|2022-03-24 02:05:00|648.27|645.47|648.54|645.74|648.73|645.93|647.72|644.92|0
1648087800000|2022-03-24 02:10:00|648.63|645.83|647.45|644.65|649.09|646.29|647.45|644.65|0
1648088100000|2022-03-24 02:15:00|647.63|644.83|647.81|645.01|647.81|645.01|646.9|644.1|0
1648088400000|2022-03-24 02:20:00|647.9|645.1|647.62|644.82|648.17|645.37|647.44|644.64|0
1648088700000|2022-03-24 02:25:00|647.81|645.01|647.62|644.82|648.35|645.55|647.44|644.64|0
1648089000000|2022-03-24 02:30:00|647.8|645|648.9|646.1|649.81|647.01|647.71|644.91|0
1648089300000|2022-03-24 02:35:00|648.8|646|648.8|646|649.26|646.46|648.71|645.91|0
1648089600000|2022-03-24 02:40:00|648.71|645.91|649.26|646.46|649.26|646.46|647.98|645.18|0
1648089900000|2022-03-24 02:45:00|649.44|646.64|650.9|648.1|651.45|648.65|649.07|646.27|0
1648090200000|2022-03-24 02:50:00|650.99|648.19|649.98|647.18|651.08|648.28|649.62|646.82|0
1648090500000|2022-03-24 02:55:00|650.17|647.37|650.16|647.36|650.53|647.73|649.98|647.18|0
1648090800000|2022-03-24 03:00:00|650.25|647.45|649.43|646.63|650.89|648.09|649.43|646.63|0
1648091100000|2022-03-24 03:05:00|649.34|646.54|650.06|647.26|650.34|647.54|648.52|645.72|0
1648091400000|2022-03-24 03:10:00|650.16|647.36|650.24|647.44|650.52|647.72|649.98|647.18|0
1648091700000|2022-03-24 03:15:00|650.06|647.26|650.34|647.54|650.7|647.9|649.79|646.99|0
1648092000000|2022-03-24 03:20:00|650.52|647.72|649.69|646.89|650.7|647.9|649.61|646.81|0
1648092300000|2022-03-24 03:25:00|649.79|646.99|649.6|646.8|650.15|647.35|649.6|646.8|0
1648092600000|2022-03-24 03:30:00|649.79|646.99|650.15|647.35|650.33|647.53|649.42|646.62|0
1648092900000|2022-03-24 03:35:00|650.33|647.53|649.6|646.8|650.33|647.53|649.23|646.43|0
1648093200000|2022-03-24 03:40:00|649.78|646.98|649.6|646.8|650.33|647.53|649.42|646.62|0
1648093500000|2022-03-24 03:45:00|649.41|646.61|650.33|647.53|650.41|647.61|649.23|646.43|0
1648093800000|2022-03-24 03:50:00|650.32|647.52|652.15|649.35|652.33|649.53|650.14|647.34|0
1648094100000|2022-03-24 03:55:00|651.97|649.17|653.79|650.99|653.79|650.99|651.78|648.98|0
1648094400000|2022-03-24 04:00:00|653.98|651.18|653.61|650.81|654.61|651.81|653.43|650.63|0
1648094700000|2022-03-24 04:05:00|653.79|650.99|653.97|651.17|654.16|651.36|653.61|650.81|0
1648095000000|2022-03-24 04:10:00|653.79|650.99|653.42|650.62|653.97|651.17|653.24|650.44|0
1648095300000|2022-03-24 04:15:00|653.6|650.8|653.79|650.99|654.7|651.9|653.42|650.62|0
1648095600000|2022-03-24 04:20:00|653.97|651.17|653.42|650.62|654.15|651.35|653.05|650.25|0
1648095900000|2022-03-24 04:25:00|653.23|650.43|652.87|650.07|653.6|650.8|652.68|649.88|0
1648096200000|2022-03-24 04:30:00|653.05|650.25|653.23|650.43|653.6|650.8|653.05|650.25|0
1648096500000|2022-03-24 04:35:00|653.41|650.61|653.59|650.79|653.78|650.98|653.05|650.25|0
1648096800000|2022-03-24 04:40:00|653.41|650.61|653.59|650.79|653.78|650.98|653.32|650.52|0
1648097100000|2022-03-24 04:45:00|653.77|650.97|653.77|650.97|655.42|652.62|653.77|650.97|0
1648097400000|2022-03-24 04:50:00|653.96|651.16|653.59|650.79|654.04|651.24|653.22|650.42|0
1648097700000|2022-03-24 04:55:00|653.4|650.6|653.59|650.79|653.59|650.79|653.4|650.6|0
1648098000000|2022-03-24 05:00:00|653.95|651.15|654.86|652.06|655.41|652.61|653.77|650.97|0
1648098300000|2022-03-24 05:05:00|654.5|651.7|654.13|651.33|655.78|652.98|653.58|650.78|0
1648098600000|2022-03-24 05:10:00|654.5|651.7|655.04|652.24|655.41|652.61|653.95|651.15|0
1648098900000|2022-03-24 05:15:00|655.13|652.33|654.31|651.51|655.78|652.98|654.31|651.51|0
1648099200000|2022-03-24 05:20:00|654.4|651.6|654.67|651.87|654.67|651.87|653.94|651.14|0
1648099500000|2022-03-24 05:25:00|654.86|652.06|654.85|652.05|655.59|652.79|654.49|651.69|0
1648099800000|2022-03-24 05:30:00|655.04|652.24|656.5|653.7|656.59|653.79|654.67|651.87|0
1648100100000|2022-03-24 05:35:00|656.32|653.52|658.7|655.9|658.88|656.08|656.13|653.33|0
1648100400000|2022-03-24 05:40:00|658.52|655.72|659.25|656.45|659.25|656.45|657.96|655.16|0
1648100700000|2022-03-24 05:45:00|659.43|656.63|659.8|657|660.53|657.73|659.25|656.45|0
1648101000000|2022-03-24 05:50:00|659.61|656.81|659.06|656.26|659.61|656.81|658.88|656.08|0
1648101300000|2022-03-24 05:55:00|659.33|656.53|660.16|657.36|660.9|658.1|659.24|656.44|0
1648101600000|2022-03-24 06:00:00|659.98|657.18|661.81|659.01|662|659.2|659.7|656.9|0
1648101900000|2022-03-24 06:05:00|661.63|658.83|658.87|656.07|661.63|658.83|658.69|655.89|0
1648102200000|2022-03-24 06:10:00|658.69|655.89|658.13|655.33|658.69|655.89|657.77|654.97|0
1648102500000|2022-03-24 06:15:00|658.22|655.42|657.4|654.6|658.32|655.52|657.22|654.42|0
1648102800000|2022-03-24 06:20:00|657.58|654.78|657.4|654.6|657.58|654.78|656.85|654.05|0
1648103100000|2022-03-24 06:25:00|657.3|654.5|655.86|653.06|657.4|654.6|655.4|652.6|0
1648103400000|2022-03-24 06:30:00|655.95|653.15|655.4|652.6|656.32|653.52|655.4|652.6|0
1648103700000|2022-03-24 06:35:00|655.58|652.78|656.13|653.33|656.13|653.33|655.4|652.6|0
1648104000000|2022-03-24 06:40:00|655.95|653.15|655.67|652.87|656.13|653.33|655.4|652.6|0
1648104300000|2022-03-24 06:45:00|655.58|652.78|655.39|652.59|655.95|653.15|655.39|652.59|0
1648104600000|2022-03-24 06:50:00|655.58|652.78|653.65|650.85|655.58|652.78|653.38|650.58|0
1648104900000|2022-03-24 06:55:00|653.56|650.76|653.74|650.94|653.92|651.12|653.38|650.58|0
1648105200000|2022-03-24 07:00:00|653.92|651.12|654.65|651.85|655.94|653.14|653.92|651.12|0
1648105500000|2022-03-24 07:05:00|654.36|651.96|653.99|651.59|654.36|651.96|653.17|650.77|0
1648105800000|2022-03-24 07:10:00|653.9|651.5|655.37|652.97|655.55|653.15|653.9|651.5|0
1648106100000|2022-03-24 07:15:00|655.55|653.15|658.12|655.72|658.3|655.9|655.37|652.97|0
1648106400000|2022-03-24 07:20:00|657.94|655.54|655.93|653.53|661.41|659.01|655.65|653.25|0
1648106700000|2022-03-24 07:25:00|655.84|653.44|657.12|654.72|657.49|655.09|655.29|652.89|0
1648107000000|2022-03-24 07:30:00|657.21|654.81|656.93|654.53|657.49|655.09|656.29|653.89|0
1648107300000|2022-03-24 07:35:00|656.75|654.35|655.47|653.07|656.93|654.53|655.28|652.88|0
1648107600000|2022-03-24 07:40:00|655.65|653.25|656.38|653.98|657.11|654.71|655.28|652.88|0
1648107900000|2022-03-24 07:45:00|656.2|653.8|655.64|653.24|657.3|654.9|655.46|653.06|0
1648108200000|2022-03-24 07:50:00|655.83|653.43|655|652.6|655.83|653.43|654.91|652.51|0
1648108500000|2022-03-24 07:55:00|654.91|652.51|655.18|652.78|656.01|653.61|654.73|652.33|0
1648108800000|2022-03-24 08:00:00|655.27|652.87|659.67|657.27|659.67|657.27|655.09|652.69|0
1648109100000|2022-03-24 08:05:00|659.86|657.46|661.78|659.38|664.27|661.87|659.76|657.36|0
1648109400000|2022-03-24 08:10:00|661.88|659.48|660.41|658.01|662.98|660.58|660.04|657.64|0
1648109700000|2022-03-24 08:15:00|660.86|658.46|661.87|659.47|663.16|660.76|660.22|657.82|0
1648110000000|2022-03-24 08:20:00|661.78|659.38|663.34|660.94|663.8|661.4|661.32|658.92|0
1648110300000|2022-03-24 08:25:00|663.43|661.03|663.06|660.66|664.08|661.68|662.97|660.57|0
1648110600000|2022-03-24 08:30:00|663.16|660.76|663.34|660.94|666.84|664.44|662.97|660.57|0
1648110900000|2022-03-24 08:35:00|663.61|661.21|665.36|662.96|666.29|663.89|663.52|661.12|0
1648111200000|2022-03-24 08:40:00|665.55|663.15|664.53|662.13|665.64|663.24|664.07|661.67|0
1648111500000|2022-03-24 08:45:00|664.63|662.23|663.7|661.3|664.63|662.23|663.06|660.66|0
1648111800000|2022-03-24 08:50:00|663.52|661.12|664.07|661.67|664.53|662.13|663.52|661.12|0
1648112100000|2022-03-24 08:55:00|663.97|661.57|664.25|661.85|665.54|663.14|663.7|661.3|0
1648112400000|2022-03-24 09:00:00|664.43|662.03|665.91|663.51|666.46|664.06|663.88|661.48|0
1648112700000|2022-03-24 09:05:00|665.35|662.95|664.8|662.4|666.64|664.24|664.53|662.13|0
1648113000000|2022-03-24 09:10:00|664.71|662.31|665.63|663.23|665.63|663.23|663.98|661.58|0
1648113300000|2022-03-24 09:15:00|665.45|663.05|664.98|662.58|665.45|663.05|664.52|662.12|0
1648113600000|2022-03-24 09:20:00|665.08|662.68|663.6|661.2|665.45|663.05|663.23|660.83|0
1648113900000|2022-03-24 09:25:00|663.51|661.11|663.13|660.73|663.69|661.29|663.05|660.65|0
1648114200000|2022-03-24 09:30:00|663.23|660.83|664.7|662.3|664.7|662.3|662.86|660.46|0
1648114500000|2022-03-24 09:35:00|664.79|662.39|664.15|661.75|664.89|662.49|663.6|661.2|0
1648114800000|2022-03-24 09:40:00|663.87|661.47|663.78|661.38|664.15|661.75|663.41|661.01|0
1648115100000|2022-03-24 09:45:00|663.59|661.19|664.05|661.65|664.33|661.93|663.22|660.82|0
1648115400000|2022-03-24 09:50:00|663.96|661.56|663.22|660.82|664.14|661.74|663.04|660.64|0
1648115700000|2022-03-24 09:55:00|663.4|661|662.11|659.71|663.4|661|661.93|659.53|0
1648116000000|2022-03-24 10:00:00|661.93|659.53|660.82|658.42|661.93|659.53|659.91|657.51|0
1648116300000|2022-03-24 10:05:00|660.73|658.33|659.26|656.86|660.73|658.33|658.98|656.58|0
1648116600000|2022-03-24 10:10:00|659.17|656.77|658.33|655.93|659.9|657.5|658.25|655.85|0
1648116900000|2022-03-24 10:15:00|657.51|655.11|658.43|656.03|658.43|656.03|656.78|654.38|0
1648117200000|2022-03-24 10:20:00|658.33|655.93|657.51|655.11|658.43|656.03|656.22|653.82|0
1648117500000|2022-03-24 10:25:00|657.41|655.01|658.61|656.21|658.98|656.58|657.41|655.01|0
1648117800000|2022-03-24 10:30:00|658.98|656.58|659.34|656.94|659.71|657.31|656.77|654.37|0
1648118100000|2022-03-24 10:35:00|659.24|656.84|658.79|656.39|659.89|657.49|658.6|656.2|0
1648118400000|2022-03-24 10:40:00|658.69|656.29|658.97|656.57|659.24|656.84|658.05|655.65|0
1648118700000|2022-03-24 10:45:00|658.87|656.47|658.87|656.47|659.52|657.12|658.42|656.02|0
1648119000000|2022-03-24 10:50:00|658.78|656.38|659.24|656.84|659.7|657.3|658.6|656.2|0
1648119300000|2022-03-24 10:55:00|659.33|656.93|658.41|656.01|659.52|657.12|657.86|655.46|0
1648119600000|2022-03-24 11:00:00|658.23|655.83|660.06|657.66|660.43|658.03|658.23|655.83|0
1648119900000|2022-03-24 11:05:00|659.88|657.48|665.22|662.82|668.35|665.95|659.14|656.74|0
1648120200000|2022-03-24 11:10:00|666.14|663.74|663.46|661.06|666.14|663.74|663.28|660.88|0
1648120500000|2022-03-24 11:15:00|663.37|660.97|664.81|662.41|665.73|663.33|663.37|660.97|0
1648120800000|2022-03-24 11:20:00|664.71|662.31|666.09|663.69|666.28|663.88|664.25|661.85|0
1648121100000|2022-03-24 11:25:00|665.91|663.51|665.44|663.04|666.09|663.69|665.17|662.77|0
1648121400000|2022-03-24 11:30:00|665.72|663.32|666.46|664.06|667.01|664.61|665.17|662.77|0
1648121700000|2022-03-24 11:35:00|666.36|663.96|666.09|663.69|667.38|664.98|665.9|663.5|0
1648122000000|2022-03-24 11:40:00|663.33|660.93|662.55|659.67|663.6|661.2|656.62|654.22|0
1648122300000|2022-03-24 11:45:00|662.37|659.49|663.56|660.68|664.3|661.42|661.91|659.03|0
1648122600000|2022-03-24 11:50:00|662.91|660.03|660.44|657.56|663.19|660.31|659.42|656.54|0
1648122900000|2022-03-24 11:55:00|660.52|657.64|660.62|657.74|661.9|659.02|659.79|656.91|0
1648123200000|2022-03-24 12:00:00|660.8|657.92|662.82|659.94|662.82|659.94|660.52|657.64|0
1648123500000|2022-03-24 12:05:00|662.72|659.84|661.16|658.28|663.19|660.31|661.16|658.28|0
1648123800000|2022-03-24 12:10:00|660.25|657.37|660.43|657.55|660.8|657.92|658.59|655.71|0
1648124100000|2022-03-24 12:15:00|660.33|657.45|659.32|656.44|660.43|657.55|658.41|655.53|0
1648124400000|2022-03-24 12:20:00|659.41|656.53|658.49|655.61|660.06|657.18|658.22|655.34|0
1648124700000|2022-03-24 12:25:00|658.59|655.71|659.32|656.44|659.69|656.81|658.04|655.16|0
1648125000000|2022-03-24 12:30:00|659.22|656.34|659.22|656.34|659.69|656.81|656.39|653.51|0
1648125300000|2022-03-24 12:35:00|659.32|656.44|660.05|657.17|660.97|658.09|658.95|656.07|0
1648125600000|2022-03-24 12:40:00|660.14|657.26|661.33|658.45|661.7|658.82|660.05|657.17|0
1648125900000|2022-03-24 12:45:00|661.42|658.54|661.42|658.54|662.43|659.55|660.6|657.72|0
1648126200000|2022-03-24 12:50:00|661.51|658.63|662.06|659.18|662.62|659.74|661.51|658.63|0
1648126500000|2022-03-24 12:55:00|662.25|659.37|660.96|658.08|662.8|659.92|660.96|658.08|0
1648126800000|2022-03-24 13:00:00|660.78|657.9|661.05|658.17|662.24|659.36|660.04|657.16|0
1648127100000|2022-03-24 13:05:00|660.77|657.89|661.78|658.9|662.06|659.18|660.04|657.16|0
1648127400000|2022-03-24 13:10:00|661.32|658.44|659.97|657.09|661.69|658.81|659.97|657.09|0
1648127700000|2022-03-24 13:15:00|661.41|658.53|661.31|658.43|662.51|659.63|660.67|657.79|0
1648128000000|2022-03-24 13:20:00|661.41|658.53|662.32|659.44|662.32|659.44|661.04|658.16|0
1648128300000|2022-03-24 13:25:00|662.14|659.26|659.75|656.87|663.24|660.36|659.57|656.69|0
1648128600000|2022-03-24 13:30:00|660.12|657.24|654.99|652.11|660.67|657.79|654.44|651.56|0
1648128900000|2022-03-24 13:35:00|654.44|651.56|654.62|651.74|654.98|652.1|651.88|649|0
1648129200000|2022-03-24 13:40:00|654.25|651.37|660.02|657.14|661.76|658.88|653.89|651.01|0
1648129500000|2022-03-24 13:45:00|660.38|657.5|658.09|655.21|661.95|659.07|656.99|654.11|0
1648129800000|2022-03-24 13:50:00|657.54|654.66|660.75|657.87|663.41|660.53|655.89|653.01|0
1648130100000|2022-03-24 13:55:00|661.39|658.51|660.24|657.36|663.93|661.05|659.35|656.47|0
1648130400000|2022-03-24 14:00:00|660.42|657.54|667.76|664.88|669.23|666.35|660.42|657.54|0
1648130700000|2022-03-24 14:05:00|668.31|665.43|668.49|665.61|670.33|667.45|666.47|663.59|0
1648131000000|2022-03-24 14:10:00|668.68|665.8|666.65|663.77|668.68|665.8|664.82|661.94|0
1648131300000|2022-03-24 14:15:00|667.2|664.32|658.88|656|667.27|664.39|657.05|654.17|0
1648131600000|2022-03-24 14:20:00|659.25|656.37|658.69|655.81|660.89|658.01|657.6|654.72|0
1648131900000|2022-03-24 14:25:00|659.24|656.36|657.96|655.08|660.16|657.28|656.5|653.62|0
1648132200000|2022-03-24 14:30:00|657.78|654.9|665.3|662.42|665.85|662.97|655.95|653.07|0
1648132500000|2022-03-24 14:35:00|665.11|662.23|662.72|659.84|666.59|663.71|661.99|659.11|0
1648132800000|2022-03-24 14:40:00|663.09|660.21|665.11|662.23|665.11|662.23|661.07|658.19|0
1648133100000|2022-03-24 14:45:00|665.48|662.6|666.76|663.88|668.24|665.36|664.74|661.86|0
1648133400000|2022-03-24 14:50:00|666.95|664.07|664.68|661.8|666.95|664.07|663.3|660.42|0
1648133700000|2022-03-24 14:55:00|664.59|661.71|662.75|659.87|665.32|662.44|661.46|658.58|0
1648134000000|2022-03-24 15:00:00|663.48|660.6|666.24|663.36|673.26|670.38|662.38|659.5|0
1648134300000|2022-03-24 15:05:00|666.79|663.91|667.16|664.28|670.3|667.42|664.95|662.07|0
1648134600000|2022-03-24 15:10:00|666.42|663.54|669.56|666.68|671.04|668.16|665.5|662.62|0
1648134900000|2022-03-24 15:15:00|670.3|667.42|671.59|668.71|671.59|668.71|668.27|665.39|0
1648135200000|2022-03-24 15:20:00|672.33|669.45|671.77|668.89|672.33|669.45|669.37|666.49|0
1648135500000|2022-03-24 15:25:00|671.96|669.08|676.59|673.71|676.96|674.08|671.4|668.52|0
1648135800000|2022-03-24 15:30:00|676.77|673.89|676.21|673.33|678.25|675.37|676.03|673.15|0
1648136100000|2022-03-24 15:35:00|676.03|673.15|677.92|675.04|680.51|677.63|675.47|672.59|0
1648136400000|2022-03-24 15:40:00|678.02|675.14|681.17|678.29|682.1|679.22|677.83|674.95|0
1648136700000|2022-03-24 15:45:00|680.8|677.92|678.94|676.06|681.36|678.48|678.94|676.06|0
1648137000000|2022-03-24 15:50:00|678.57|675.69|678.29|675.41|678.94|676.06|676.9|674.02|0
1648137300000|2022-03-24 15:55:00|678.2|675.32|678.38|675.5|679.68|676.8|678.01|675.13|0
1648137600000|2022-03-24 16:00:00|678.01|675.13|674.48|671.6|679.31|676.43|673.74|670.86|0
1648137900000|2022-03-24 16:05:00|673.74|670.86|672.48|669.6|674.67|671.79|672.02|669.14|0
1648138200000|2022-03-24 16:10:00|672.39|669.51|672.94|670.06|673.5|670.62|671.65|668.77|0
1648138500000|2022-03-24 16:15:00|673.13|670.25|672.94|670.06|673.5|670.62|671.27|668.39|0
1648138800000|2022-03-24 16:20:00|673.12|670.24|672.01|669.13|674.24|671.36|672.01|669.13|0
1648139100000|2022-03-24 16:25:00|671.64|668.76|668.68|665.8|672.57|669.69|667.2|664.32|0
1648139400000|2022-03-24 16:30:00|668.31|665.43|665.42|662.54|669.42|666.54|665.05|662.17|0
1648139700000|2022-03-24 16:35:00|665.61|662.73|670.04|667.16|670.6|667.72|664.87|661.99|0
1648140000000|2022-03-24 16:40:00|669.85|666.97|670.78|667.9|670.78|667.9|668.56|665.68|0
1648140300000|2022-03-24 16:45:00|670.41|667.53|668.64|665.76|670.41|667.53|668.19|665.31|0
1648140600000|2022-03-24 16:50:00|668.74|665.86|671.14|668.26|671.89|669.01|668.74|665.86|0
1648140900000|2022-03-24 16:55:00|670.77|667.89|671.7|668.82|672.26|669.38|670.4|667.52|0
1648141200000|2022-03-24 17:00:00|671.88|669|670.4|667.52|675.78|672.9|670.03|667.15|0
1648141500000|2022-03-24 17:05:00|670.77|667.89|670.03|667.15|672.44|669.56|669.1|666.22|0
1648141800000|2022-03-24 17:10:00|670.4|667.52|672.25|669.37|673.18|670.3|669.75|666.87|0
1648142100000|2022-03-24 17:15:00|671.88|669|674.29|671.41|674.29|671.41|671.88|669|0
1648142400000|2022-03-24 17:20:00|674.1|671.22|673.54|670.66|674.47|671.59|672.24|669.36|0
1648142700000|2022-03-24 17:25:00|673.73|670.85|674.84|671.96|676.51|673.63|673.36|670.48|0
1648143000000|2022-03-24 17:30:00|675.02|672.14|673.54|670.66|675.58|672.7|672.24|669.36|0
1648143300000|2022-03-24 17:35:00|673.17|670.29|674.46|671.58|675.39|672.51|672.8|669.92|0
1648143600000|2022-03-24 17:40:00|674.55|671.67|675.58|672.7|676.32|673.44|673.91|671.03|0
1648143900000|2022-03-24 17:45:00|675.76|672.88|676.5|673.62|677.62|674.74|675.39|672.51|0
1648144200000|2022-03-24 17:50:00|676.13|673.25|675.57|672.69|677.06|674.18|675.2|672.32|0
1648144500000|2022-03-24 17:55:00|675.39|672.51|675.57|672.69|676.13|673.25|674.83|671.95|0
1648144800000|2022-03-24 18:00:00|675.38|672.5|679.47|676.59|680.03|677.15|675.01|672.13|0
1648145100000|2022-03-24 18:05:00|679.29|676.41|676.12|673.24|679.29|676.41|675.56|672.68|0
1648145400000|2022-03-24 18:10:00|676.31|673.43|675.75|672.87|676.49|673.61|672.97|670.09|0
1648145700000|2022-03-24 18:15:00|675.93|673.05|675.38|672.5|677.23|674.35|675|672.12|0
1648146000000|2022-03-24 18:20:00|675.65|672.77|673.52|670.64|675.65|672.77|672.41|669.53|0
1648146300000|2022-03-24 18:25:00|673.7|670.82|675.67|672.79|676.23|673.35|673.7|670.82|0
1648146600000|2022-03-24 18:30:00|675.85|672.97|674|671.12|676.6|673.72|673.26|670.38|0
1648146900000|2022-03-24 18:35:00|674.18|671.3|675.11|672.23|675.29|672.41|672.7|669.82|0
1648147200000|2022-03-24 18:40:00|675.29|672.41|674.55|671.67|675.66|672.78|673.99|671.11|0
1648147500000|2022-03-24 18:45:00|674.18|671.3|672.14|669.26|674.74|671.86|670.66|667.78|0
1648147800000|2022-03-24 18:50:00|672.51|669.63|675.47|672.59|676.4|673.52|672.33|669.45|0
1648148100000|2022-03-24 18:55:00|675.29|672.41|676.21|673.33|676.77|673.89|674.36|671.48|0
1648148400000|2022-03-24 19:00:00|675.93|673.05|675.1|672.22|676.77|673.89|673.25|670.37|0
1648148700000|2022-03-24 19:05:00|674.73|671.85|680.11|677.23|680.85|677.97|674.73|671.85|0
1648149000000|2022-03-24 19:10:00|679.74|676.86|680.85|677.97|680.85|677.97|679.55|676.67|0
1648149300000|2022-03-24 19:15:00|680.66|677.78|682.34|679.46|682.34|679.46|679.73|676.85|0
1648149600000|2022-03-24 19:20:00|682.71|679.83|685.5|682.62|685.69|682.81|682.34|679.46|0
1648149900000|2022-03-24 19:25:00|686.25|683.37|686.81|683.93|688.3|685.42|686.25|683.37|0
1648150200000|2022-03-24 19:30:00|687.18|684.3|684.94|682.06|687.93|685.05|683.64|680.76|0
1648150500000|2022-03-24 19:35:00|685.13|682.25|683.45|680.57|685.69|682.81|682.89|680.01|0
1648150800000|2022-03-24 19:40:00|683.26|680.38|684.56|681.68|684.56|681.68|681.21|678.33|0
1648151100000|2022-03-24 19:45:00|684.75|681.87|683.64|680.76|687.66|684.78|682.71|679.83|0
1648151400000|2022-03-24 19:50:00|684.67|681.79|686.45|683.57|688.32|685.44|684.58|681.7|0
1648151700000|2022-03-24 19:55:00|686.63|683.75|690|687.12|690.75|687.87|685.14|682.26|0
1648152000000|2022-03-24 20:00:00|690.94|688.06|691.31|688.43|692.07|689.19|690|687.12|0
1648152300000|2022-03-24 20:05:00|691.5|688.62|690.56|687.68|691.69|688.81|690.56|687.68|0
1648152600000|2022-03-24 20:10:00|690.37|687.49|693.82|690.94|694.2|691.32|689.06|686.18|0
1648152900000|2022-03-24 20:15:00|694.06|690.7|694.25|690.89|694.44|691.08|694.06|690.7|0
1648153200000|2022-03-24 20:20:00|694.44|691.08|696.31|692.95|696.68|693.32|694.44|691.08|0
1648153500000|2022-03-24 20:25:00|696.12|692.76|696.49|693.13|696.49|693.13|695.74|692.38|0
1648153800000|2022-03-24 20:30:00|696.39|693.03|696.3|692.94|697.05|693.69|696.3|692.94|0
1648154100000|2022-03-24 20:35:00|696.49|693.13|696.49|693.13|696.49|693.13|696.3|692.94|0
1648154400000|2022-03-24 20:40:00|696.68|693.32|696.3|692.94|696.68|693.32|696.3|692.94|0
1648155000000|2022-03-24 20:50:00|696.29|692.93|696.29|692.93|696.29|692.93|696.29|692.93|0
1648155300000|2022-03-24 20:55:00|696.2|692.84|696.2|692.84|696.38|693.02|696.2|692.84|0
1648155600000|2022-03-24 21:00:00|696.27|692.91|695.99|692.63|696.27|692.91|695.97|692.61|0
1648155900000|2022-03-24 21:05:00|696.05|692.69|696.15|692.79|696.16|692.8|695.99|692.63|0
1648156200000|2022-03-24 21:10:00|695.91|692.55|696.13|692.77|696.15|692.79|695.91|692.55|0
1648156500000|2022-03-24 21:15:00|696.1|692.74|696.13|692.77|696.15|692.79|696.1|692.74|0
1648156800000|2022-03-24 21:20:00|696.21|692.85|696.18|692.82|696.34|692.98|696.07|692.71|0
1648157100000|2022-03-24 21:25:00|696.21|692.85|696.26|692.9|696.39|693.03|696.21|692.85|0
1648157400000|2022-03-24 21:30:00|696.06|692.7|696.04|692.68|696.06|692.7|696.04|692.68|0
1648157700000|2022-03-24 21:35:00|696.06|692.7|696.01|692.65|696.06|692.7|695.89|692.53|0
1648158000000|2022-03-24 21:40:00|695.89|692.53|695.63|692.27|695.89|692.53|695.63|692.27|0
1648158300000|2022-03-24 21:45:00|695.57|692.21|695.63|692.27|695.63|692.27|695.57|692.21|0
1648158600000|2022-03-24 21:50:00|695.65|692.29|696.14|692.78|696.14|692.78|695.65|692.29|0
1648158900000|2022-03-24 21:55:00|696.19|692.83|695.92|692.56|696.19|692.83|695.89|692.53|0
1648159200000|2022-03-24 22:00:00|696.17|692.81|696.45|693.09|697.02|693.66|694.86|691.5|0
1648159500000|2022-03-24 22:05:00|696.54|693.18|694.85|691.49|696.54|693.18|694.67|691.31|0
1648159800000|2022-03-24 22:10:00|695.14|691.78|693.92|690.56|695.14|691.78|693.45|690.09|0
1648160100000|2022-03-24 22:15:00|693.83|690.47|693.73|690.37|694.39|691.03|693.35|689.99|0
1648160400000|2022-03-24 22:20:00|693.64|690.28|693.82|690.46|694.38|691.02|693.64|690.28|0
1648160700000|2022-03-24 22:25:00|694.01|690.65|694.01|690.65|695.32|691.96|694.01|690.65|0
1648161000000|2022-03-24 22:30:00|693.91|690.55|693.07|689.71|694.01|690.65|693.07|689.71|0
1648161300000|2022-03-24 22:35:00|693.26|689.9|692.69|689.33|693.63|690.27|692.51|689.15|0
1648161600000|2022-03-24 22:40:00|692.6|689.24|692.69|689.33|692.88|689.52|692.5|689.14|0
1648161900000|2022-03-24 22:45:00|692.5|689.14|693.44|690.08|693.53|690.17|692.5|689.14|0
1648162200000|2022-03-24 22:50:00|693.25|689.89|693.25|689.89|693.81|690.45|693.06|689.7|0
1648162500000|2022-03-24 22:55:00|693.06|689.7|691.94|688.58|693.06|689.7|691.94|688.58|0
1648162800000|2022-03-24 23:00:00|692.03|688.67|691.75|688.39|692.31|688.95|691.75|688.39|0
1648163100000|2022-03-24 23:05:00|691.93|688.57|691.93|688.57|692.31|688.95|691.75|688.39|0
1648163400000|2022-03-24 23:10:00|691.74|688.38|690.81|687.45|691.74|688.38|690.44|687.08|0
1648163700000|2022-03-24 23:15:00|691|687.64|691.93|688.57|692.3|688.94|690.99|687.63|0
1648164000000|2022-03-24 23:20:00|692.02|688.66|693.24|689.88|693.24|689.88|691.74|688.38|0
1648164300000|2022-03-24 23:25:00|693.05|689.69|692.67|689.31|693.8|690.44|692.67|689.31|0
1648164600000|2022-03-24 23:30:00|692.57|689.21|692.3|688.94|693.05|689.69|692.11|688.75|0
1648164900000|2022-03-24 23:35:00|692.11|688.75|691.73|688.37|692.86|689.5|691.36|688|0
1648165200000|2022-03-24 23:40:00|691.55|688.19|692.29|688.93|692.29|688.93|691.26|687.9|0
1648165500000|2022-03-24 23:45:00|692.48|689.12|692.1|688.74|692.85|689.49|691.73|688.37|0
1648165800000|2022-03-24 23:50:00|691.92|688.56|692.1|688.74|692.66|689.3|691.73|688.37|0
1648166100000|2022-03-24 23:55:00|692.29|688.93|691.91|688.55|692.47|689.11|691.54|688.18|0
1648166400000|2022-03-25 00:00:00|691.72|688.36|690.04|686.68|691.91|688.55|689.67|686.31|0
1648166700000|2022-03-25 00:05:00|690.23|686.87|689.29|685.93|690.23|686.87|688.92|685.56|0
1648167000000|2022-03-25 00:10:00|688.92|685.56|688.17|684.81|689.48|686.12|687.8|684.44|0
1648167300000|2022-03-25 00:15:00|688.36|685|688.17|684.81|688.36|685|686.86|683.5|0
1648167600000|2022-03-25 00:20:00|688.35|684.99|687.42|684.06|688.73|685.37|687.23|683.87|0
1648167900000|2022-03-25 00:25:00|687.6|684.24|688.16|684.8|688.16|684.8|687.04|683.68|0
1648168200000|2022-03-25 00:30:00|687.98|684.62|688.53|685.17|689.1|685.74|687.98|684.62|0
1648168500000|2022-03-25 00:35:00|688.62|685.26|689.09|685.73|689.47|686.11|687.97|684.61|0
1648168800000|2022-03-25 00:40:00|689.28|685.92|689.09|685.73|689.84|686.48|688.99|685.63|0
1648169100000|2022-03-25 00:45:00|689.28|685.92|689.27|685.91|689.65|686.29|688.9|685.54|0
1648169400000|2022-03-25 00:50:00|689.46|686.1|688.53|685.17|689.46|686.1|687.97|684.61|0
1648169700000|2022-03-25 00:55:00|688.34|684.98|688.15|684.79|689.17|685.81|688.15|684.79|0
1648170000000|2022-03-25 01:00:00|687.96|684.6|688.52|685.16|689.27|685.91|687.4|684.04|0
1648170300000|2022-03-25 01:05:00|688.71|685.35|690.01|686.65|690.01|686.65|688.71|685.35|0
1648170600000|2022-03-25 01:10:00|689.83|686.47|690.01|686.65|690.57|687.21|689.64|686.28|0
1648170900000|2022-03-25 01:15:00|690.2|686.84|689.64|686.28|690.2|686.84|689.08|685.72|0
1648171200000|2022-03-25 01:20:00|689.82|686.46|688.6|685.24|689.82|686.46|687.77|684.41|0
1648171500000|2022-03-25 01:25:00|688.7|685.34|690.19|686.83|690.38|687.02|688.7|685.34|0
1648171800000|2022-03-25 01:30:00|690|686.64|690|686.64|690.38|687.02|689.07|685.71|0
1648172100000|2022-03-25 01:35:00|690.19|686.83|689.81|686.45|690.38|687.02|689.25|685.89|0
1648172400000|2022-03-25 01:40:00|689.9|686.54|691.02|687.66|691.02|687.66|689.63|686.27|0
1648172700000|2022-03-25 01:45:00|691.12|687.76|690.74|687.38|691.31|687.95|690.37|687.01|0
1648173000000|2022-03-25 01:50:00|690.56|687.2|700.49|697.13|700.87|697.51|690.56|687.2|0
1648173300000|2022-03-25 01:55:00|700.3|696.94|698.51|695.15|701.24|697.88|697.86|694.5|0
1648173600000|2022-03-25 02:00:00|698.42|695.06|697.19|693.83|698.42|695.06|697.19|693.83|0
1648173900000|2022-03-25 02:05:00|697.1|693.74|698.23|694.87|698.23|694.87|697.1|693.74|0
1648174200000|2022-03-25 02:10:00|697.94|694.58|696.54|693.18|698.04|694.68|696.16|692.8|0
1648174500000|2022-03-25 02:15:00|696.44|693.08|697.47|694.11|697.85|694.49|696.16|692.8|0
1648174800000|2022-03-25 02:20:00|697.29|693.93|696.16|692.8|697.29|693.93|695.78|692.42|0
1648175100000|2022-03-25 02:25:00|695.97|692.61|695.03|691.67|695.97|692.61|694.66|691.3|0
1648175400000|2022-03-25 02:30:00|694.84|691.48|694.84|691.48|695.03|691.67|693.53|690.17|0
1648175700000|2022-03-25 02:35:00|694.66|691.3|696.34|692.98|696.99|693.63|694.28|690.92|0
1648176000000|2022-03-25 02:40:00|696.53|693.17|695.4|692.04|696.72|693.36|694.93|691.57|0
1648176300000|2022-03-25 02:45:00|695.49|692.13|695.4|692.04|695.96|692.6|695.02|691.66|0
1648176600000|2022-03-25 02:50:00|695.59|692.23|695.58|692.22|696.33|692.97|694.84|691.48|0
1648176900000|2022-03-25 02:55:00|695.49|692.13|696.42|693.06|696.52|693.16|695.21|691.85|0
1648177200000|2022-03-25 03:00:00|696.52|693.16|696.89|693.53|696.89|693.53|695.86|692.5|0
1648177500000|2022-03-25 03:05:00|696.7|693.34|696.33|692.97|697.64|694.28|696.33|692.97|0
1648177800000|2022-03-25 03:10:00|696.14|692.78|695.39|692.03|696.14|692.78|694.64|691.28|0
1648178100000|2022-03-25 03:15:00|695.29|691.93|694.45|691.09|695.57|692.21|694.45|691.09|0
1648178400000|2022-03-25 03:20:00|694.35|690.99|694.07|690.71|694.45|691.09|693.32|689.96|0
1648178700000|2022-03-25 03:25:00|693.89|690.53|693.7|690.34|694.82|691.46|693.7|690.34|0
1648179000000|2022-03-25 03:30:00|693.88|690.52|694.53|691.17|695.01|691.65|693.88|690.52|0
1648179300000|2022-03-25 03:35:00|694.44|691.08|693.88|690.52|694.91|691.55|693.69|690.33|0
1648179600000|2022-03-25 03:40:00|693.97|690.61|692.57|689.21|693.97|690.61|692.1|688.74|0
1648179900000|2022-03-25 03:45:00|692.38|689.02|692.28|688.92|692.94|689.58|691.91|688.55|0
1648180200000|2022-03-25 03:50:00|692.38|689.02|692.84|689.48|693.12|689.76|692.19|688.83|0
1648180500000|2022-03-25 03:55:00|692.75|689.39|693.87|690.51|693.87|690.51|692.75|689.39|0
1648180800000|2022-03-25 04:00:00|693.68|690.32|694.24|690.88|694.33|690.97|693.31|689.95|0
1648181100000|2022-03-25 04:05:00|694.43|691.07|694.24|690.88|694.43|691.07|693.87|690.51|0
1648181400000|2022-03-25 04:10:00|694.43|691.07|695.18|691.82|695.93|692.57|694.43|691.07|0
1648181700000|2022-03-25 04:15:00|694.8|691.44|695.55|692.19|695.83|692.47|694.8|691.44|0
1648182000000|2022-03-25 04:20:00|695.74|692.38|695.55|692.19|695.92|692.56|695.36|692|0
1648182300000|2022-03-25 04:25:00|695.73|692.37|696.48|693.12|696.48|693.12|695.73|692.37|0
1648182600000|2022-03-25 04:30:00|696.38|693.02|696.11|692.75|697.04|693.68|695.92|692.56|0
1648182900000|2022-03-25 04:35:00|696.2|692.84|696.1|692.74|696.67|693.31|695.92|692.56|0
1648183200000|2022-03-25 04:40:00|696.01|692.65|696.85|693.49|697.41|694.05|695.92|692.56|0
1648183500000|2022-03-25 04:45:00|696.66|693.3|697.6|694.24|697.98|694.62|696.48|693.12|0
1648183800000|2022-03-25 04:50:00|697.41|694.05|697.97|694.61|698.35|694.99|697.41|694.05|0
1648184100000|2022-03-25 04:55:00|698.06|694.7|703.52|700.16|705.4|702.04|697.79|694.43|0
1648184400000|2022-03-25 05:00:00|703.71|700.35|702.39|699.03|703.71|700.35|701.83|698.47|0
1648184700000|2022-03-25 05:05:00|702.58|699.22|701.26|697.9|702.76|699.4|701.26|697.9|0
1648185000000|2022-03-25 05:10:00|701.07|697.71|701.63|698.27|702.01|698.65|700.7|697.34|0
1648185300000|2022-03-25 05:15:00|701.45|698.09|700.32|696.96|701.63|698.27|699.94|696.58|0
1648185600000|2022-03-25 05:20:00|700.5|697.14|700.69|697.33|701.63|698.27|700.13|696.77|0
1648185900000|2022-03-25 05:25:00|700.88|697.52|699.84|696.48|701.82|698.46|699.38|696.02|0
1648186200000|2022-03-25 05:30:00|699.75|696.39|698.71|695.35|699.84|696.48|697.87|694.51|0
1648186500000|2022-03-25 05:35:00|698.81|695.45|699|695.64|699|695.64|697.87|694.51|0
1648186800000|2022-03-25 05:40:00|698.81|695.45|697.68|694.32|698.81|695.45|697.12|693.76|0
1648187100000|2022-03-25 05:45:00|697.77|694.41|698.99|695.63|699.55|696.19|697.49|694.13|0
1648187400000|2022-03-25 05:50:00|699.18|695.82|698.89|695.53|699.36|696|697.87|694.51|0
1648187700000|2022-03-25 05:55:00|698.99|695.63|698.8|695.44|699.93|696.57|698.24|694.88|0
1648188000000|2022-03-25 06:00:00|698.99|695.63|699.08|695.72|700.11|696.75|698.61|695.25|0
1648188300000|2022-03-25 06:05:00|698.99|695.63|698.61|695.25|699.74|696.38|698.42|695.06|0
1648188600000|2022-03-25 06:10:00|698.89|695.53|699.82|696.46|700.48|697.12|698.89|695.53|0
1648188900000|2022-03-25 06:15:00|700.01|696.65|700.48|697.12|700.76|697.4|700.01|696.65|0
1648189200000|2022-03-25 06:20:00|700.57|697.21|700.94|697.58|701.23|697.87|700.1|696.74|0
1648189500000|2022-03-25 06:25:00|700.85|697.49|700.19|696.83|701.04|697.68|699.73|696.37|0
1648189800000|2022-03-25 06:30:00|700.29|696.93|700.29|696.93|700.48|697.12|699.81|696.45|0
1648190100000|2022-03-25 06:35:00|700.47|697.11|699.35|695.99|700.47|697.11|699.06|695.7|0
1648190400000|2022-03-25 06:40:00|699.53|696.17|698.97|695.61|699.91|696.55|698.59|695.23|0
1648190700000|2022-03-25 06:45:00|698.59|695.23|698.87|695.51|698.97|695.61|698.41|695.05|0
1648191000000|2022-03-25 06:50:00|698.97|695.61|699.71|696.35|699.72|696.36|698.59|695.23|0
1648191300000|2022-03-25 06:55:00|699.53|696.17|701.4|698.04|701.4|698.04|699.15|695.79|0
1648191600000|2022-03-25 07:00:00|701.21|697.85|699.9|696.54|701.21|697.85|698.96|695.6|0
1648191900000|2022-03-25 07:05:00|699.66|696.78|697.59|694.71|699.66|696.78|697.41|694.53|0
1648192200000|2022-03-25 07:10:00|697.78|694.9|699.47|696.59|699.47|696.59|697.59|694.71|0
1648192500000|2022-03-25 07:15:00|699.65|696.77|698.54|695.66|700|697.12|698.07|695.19|0
1648192800000|2022-03-25 07:20:00|698.63|695.75|698.07|695.19|698.82|695.94|695.73|692.85|0
1648193100000|2022-03-25 07:25:00|697.88|695|696.94|694.06|698.07|695.19|696.76|693.88|0
1648193400000|2022-03-25 07:30:00|697.13|694.25|698.06|695.18|698.25|695.37|696.94|694.06|0
1648193700000|2022-03-25 07:35:00|697.97|695.09|697.69|694.81|698.44|695.56|696.94|694.06|0
1648194000000|2022-03-25 07:40:00|697.88|695|697.5|694.62|698.53|695.65|697.13|694.25|0
1648194300000|2022-03-25 07:45:00|697.4|694.52|697.5|694.62|698.43|695.55|697.31|694.43|0
1648194600000|2022-03-25 07:50:00|697.59|694.71|698.81|695.93|699.18|696.3|697.5|694.62|0
1648194900000|2022-03-25 07:55:00|698.71|695.83|700.49|697.61|700.58|697.7|698.52|695.64|0
1648195200000|2022-03-25 08:00:00|699.93|697.05|698.05|695.17|701.05|698.17|698.05|695.17|0
1648195500000|2022-03-25 08:05:00|697.86|694.98|693|690.12|697.86|694.98|692.16|689.28|0
1648195800000|2022-03-25 08:10:00|692.82|689.94|688.62|685.74|693|690.12|688.62|685.74|0
1648196100000|2022-03-25 08:15:00|688.71|685.83|687.65|684.77|689.08|686.2|685.18|682.3|0
1648196400000|2022-03-25 08:20:00|687.84|684.96|689.23|686.35|689.89|687.01|687.47|684.59|0
1648196700000|2022-03-25 08:25:00|689.33|686.45|689.88|687|690.44|687.56|689.04|686.16|0
1648197000000|2022-03-25 08:30:00|689.79|686.91|690.81|687.93|691|688.12|688.95|686.07|0
1648197300000|2022-03-25 08:35:00|691|688.12|691|688.12|691.56|688.68|690.44|687.56|0
1648197600000|2022-03-25 08:40:00|691.09|688.21|692.49|689.61|692.67|689.79|690.07|687.19|0
1648197900000|2022-03-25 08:45:00|692.67|689.79|691.92|689.04|692.67|689.79|691.55|688.67|0
1648198200000|2022-03-25 08:50:00|691.74|688.86|693.23|690.35|693.42|690.54|691.74|688.86|0
1648198500000|2022-03-25 08:55:00|693.13|690.25|693.69|690.81|694.35|691.47|692.85|689.97|0
1648198800000|2022-03-25 09:00:00|693.6|690.72|692.11|689.23|697.15|694.27|689.12|686.24|0
1648199100000|2022-03-25 09:05:00|692.1|689.22|689.87|686.99|692.1|689.22|689.68|686.8|0
1648199400000|2022-03-25 09:10:00|689.96|687.08|691.63|688.75|691.73|688.85|689.49|686.61|0
1648199700000|2022-03-25 09:15:00|691.36|688.48|693.78|690.9|693.78|690.9|691.36|688.48|0
1648200000000|2022-03-25 09:20:00|693.68|690.8|694.34|691.46|694.71|691.83|693.22|690.34|0
1648200300000|2022-03-25 09:25:00|694.24|691.36|693.59|690.71|694.52|691.64|693.03|690.15|0
1648200600000|2022-03-25 09:30:00|693.49|690.61|692.09|689.21|694.52|691.64|691.91|689.03|0
1648200900000|2022-03-25 09:35:00|692.28|689.4|694.7|691.82|694.89|692.01|691.81|688.93|0
1648201200000|2022-03-25 09:40:00|694.98|692.1|695.63|692.75|695.64|692.76|694.51|691.63|0
1648201500000|2022-03-25 09:45:00|695.45|692.57|696.75|693.87|697.69|694.81|695.45|692.57|0
1648201800000|2022-03-25 09:50:00|696.94|694.06|698.06|695.18|698.25|695.37|696.38|693.5|0
1648202100000|2022-03-25 09:55:00|697.87|694.99|698.06|695.18|698.25|695.37|697.68|694.8|0
1648202400000|2022-03-25 10:00:00|698.25|695.37|697.12|694.24|699.18|696.3|696.93|694.05|0
1648202700000|2022-03-25 10:05:00|697.31|694.43|697.87|694.99|698.24|695.36|697.12|694.24|0
1648203000000|2022-03-25 10:10:00|697.77|694.89|697.68|694.8|699|696.12|697.49|694.61|0
1648203300000|2022-03-25 10:15:00|697.58|694.7|698.42|695.54|698.61|695.73|697.49|694.61|0
1648203600000|2022-03-25 10:20:00|698.61|695.73|698.42|695.54|699.73|696.85|698.05|695.17|0
1648203900000|2022-03-25 10:25:00|698.33|695.45|699.82|696.94|700.11|697.23|698.14|695.26|0
1648204200000|2022-03-25 10:30:00|699.73|696.85|699.17|696.29|700.29|697.41|698.98|696.1|0
1648204500000|2022-03-25 10:35:00|699.35|696.47|698.79|695.91|699.54|696.66|698.42|695.54|0
1648204800000|2022-03-25 10:40:00|698.88|696|699.35|696.47|699.63|696.75|698.6|695.72|0
1648205100000|2022-03-25 10:45:00|699.16|696.28|698.69|695.81|699.91|697.03|698.41|695.53|0
1648205400000|2022-03-25 10:50:00|698.88|696|700.47|697.59|700.47|697.59|698.79|695.91|0
1648205700000|2022-03-25 10:55:00|700.37|697.49|703.66|700.78|703.75|700.87|700.28|697.4|0
1648206000000|2022-03-25 11:00:00|703.56|700.68|702.34|699.46|703.56|700.68|702.34|699.46|0
1648206300000|2022-03-25 11:05:00|702.53|699.65|702.95|700.07|703.76|700.88|701.54|698.66|0
1648206600000|2022-03-25 11:10:00|703.14|700.26|701.26|698.38|703.89|701.01|701.26|698.38|0
1648206900000|2022-03-25 11:15:00|700.7|697.82|702.01|699.13|702.95|700.07|700.42|697.54|0
1648207200000|2022-03-25 11:20:00|701.91|699.03|705.29|702.41|705.66|702.78|701.82|698.94|0
1648207500000|2022-03-25 11:25:00|705.2|702.32|709.9|707.02|711.12|708.24|704.82|701.94|0
1648207800000|2022-03-25 11:30:00|709.71|706.83|708.76|705.88|709.9|707.02|708.39|705.51|0
1648208100000|2022-03-25 11:35:00|708.58|705.7|707.26|704.38|708.76|705.88|707.26|704.38|0
1648208400000|2022-03-25 11:40:00|707.07|704.19|708.01|705.13|708.01|705.13|707.07|704.19|0
1648208700000|2022-03-25 11:45:00|708.2|705.32|708.38|705.5|709.13|706.25|707.82|704.94|0
1648209000000|2022-03-25 11:50:00|708.47|705.59|709.51|706.63|709.51|706.63|708.1|705.22|0
1648209300000|2022-03-25 11:55:00|709.7|706.82|709.32|706.44|710.64|707.76|708.57|705.69|0
1648209600000|2022-03-25 12:00:00|708.94|706.06|708.56|705.68|709.13|706.25|708.28|705.4|0
1648209900000|2022-03-25 12:05:00|708.38|705.5|708.75|705.87|709.59|706.71|708.38|705.5|0
1648210200000|2022-03-25 12:10:00|708.94|706.06|708.94|706.06|709.12|706.24|707.81|704.93|0
1648210500000|2022-03-25 12:15:00|708.75|705.87|709.31|706.43|709.31|706.43|708.08|705.2|0
1648210800000|2022-03-25 12:20:00|709.69|706.81|709.5|706.62|710.06|707.18|708.74|705.86|0
1648211100000|2022-03-25 12:25:00|709.68|706.8|708.93|706.05|709.68|706.8|708.74|705.86|0
1648211400000|2022-03-25 12:30:00|708.83|705.95|707.99|705.11|709.12|706.24|707.05|704.17|0
1648211700000|2022-03-25 12:35:00|707.8|704.92|706.48|703.6|707.99|705.11|706.48|703.6|0
1648212000000|2022-03-25 12:40:00|705.92|703.04|708.36|705.48|708.36|705.48|705.92|703.04|0
1648212300000|2022-03-25 12:45:00|708.45|705.57|708.36|705.48|708.73|705.85|707.98|705.1|0
1648212600000|2022-03-25 12:50:00|708.17|705.29|707.93|705.53|708.36|705.72|707.74|705.29|0
1648212900000|2022-03-25 12:55:00|708.11|705.71|708.3|705.9|708.68|706.28|707.74|705.34|0
1648213200000|2022-03-25 13:00:00|708.11|705.71|706.42|704.02|708.3|705.9|706.23|703.83|0
1648213500000|2022-03-25 13:05:00|706.61|704.21|706.42|704.02|707.36|704.96|705.86|703.46|0
1648213800000|2022-03-25 13:10:00|706.6|704.2|706.32|703.92|706.98|704.58|706.04|703.64|0
1648214100000|2022-03-25 13:15:00|706.23|703.83|706.04|703.64|706.6|704.2|705.66|703.26|0
1648214400000|2022-03-25 13:20:00|706.13|703.73|704.72|702.32|706.22|703.82|704.53|702.13|0
1648214700000|2022-03-25 13:25:00|704.81|702.41|702.28|699.88|704.91|702.51|701.72|699.32|0
1648215000000|2022-03-25 13:30:00|701.99|699.59|702.84|700.44|705.09|702.69|701.34|698.94|0
1648215300000|2022-03-25 13:35:00|702.28|699.88|698.34|695.94|703.03|700.63|698.34|695.94|0
1648215600000|2022-03-25 13:40:00|698.16|695.76|700.4|698|701.52|699.12|696.47|694.07|0
1648215900000|2022-03-25 13:45:00|700.96|698.56|704.24|701.84|705.84|703.44|698.9|696.5|0
1648216200000|2022-03-25 13:50:00|704.52|702.12|705.08|702.68|706.21|703.81|702.46|700.06|0
1648216500000|2022-03-25 13:55:00|705.46|703.06|700.58|698.18|705.65|703.25|699.08|696.68|0
1648216800000|2022-03-25 14:00:00|700.86|698.46|700.11|697.71|701.23|698.83|697.77|695.37|0
1648217100000|2022-03-25 14:05:00|700.2|697.8|703.01|700.61|703.39|700.99|699.08|696.68|0
1648217400000|2022-03-25 14:10:00|702.83|700.43|702.45|700.05|704.89|702.49|702.17|699.77|0
1648217700000|2022-03-25 14:15:00|701.89|699.49|705.64|703.24|706.01|703.61|701.14|698.74|0
1648218000000|2022-03-25 14:20:00|705.82|703.42|710.76|708.36|711.19|708.79|705.45|703.05|0
1648218300000|2022-03-25 14:25:00|710.58|708.18|706.24|703.84|710.76|708.36|706.24|703.84|0
1648218600000|2022-03-25 14:30:00|706.43|704.03|710.01|707.61|710.01|707.61|706.24|703.84|0
1648218900000|2022-03-25 14:35:00|710.39|707.99|710.39|707.99|712.47|710.07|710.39|707.99|0
1648219200000|2022-03-25 14:40:00|710.29|707.89|713.79|711.39|714.55|712.15|709.63|707.23|0
1648219500000|2022-03-25 14:45:00|713.41|711.01|712.06|709.66|714.98|712.58|711.49|709.09|0
1648219800000|2022-03-25 14:50:00|712.25|709.85|709.41|707.01|713.2|710.8|708.28|705.88|0
1648220100000|2022-03-25 14:55:00|709.22|706.82|709.6|707.2|710.92|708.52|708.28|705.88|0
1648220400000|2022-03-25 15:00:00|710.26|707.86|705.63|703.23|710.92|708.52|703.75|701.35|0
1648220700000|2022-03-25 15:05:00|705.44|703.04|696.79|694.39|706.39|703.99|696.79|694.39|0
1648221000000|2022-03-25 15:10:00|696.61|694.21|690.52|688.12|696.79|694.39|688.31|685.91|0
1648221300000|2022-03-25 15:15:00|690.34|687.94|691.98|689.58|694.98|692.58|689.77|687.37|0
1648221600000|2022-03-25 15:20:00|691.79|689.39|687.49|685.09|692.17|689.77|687.49|685.09|0
1648221900000|2022-03-25 15:25:00|687.31|684.91|687.42|685.02|689.93|687.53|682.78|680.38|0
1648222200000|2022-03-25 15:30:00|687.23|684.83|688.16|685.76|689.47|687.07|684.44|682.04|0
1648222500000|2022-03-25 15:35:00|688.54|686.14|689.28|686.88|690.58|688.18|687.42|685.02|0
1648222800000|2022-03-25 15:40:00|688.91|686.51|694.4|692|694.5|692.1|688.91|686.51|0
1648223100000|2022-03-25 15:45:00|694.5|692.1|689.65|687.25|694.5|692.1|689.27|686.87|0
1648223400000|2022-03-25 15:50:00|689.83|687.43|690.02|687.62|694.31|691.91|689.65|687.25|0
1648223700000|2022-03-25 15:55:00|689.83|687.43|688.9|686.5|690.58|688.18|685.55|683.15|0
1648224000000|2022-03-25 16:00:00|688.34|685.94|688.9|686.5|690.2|687.8|686.85|684.45|0
1648224300000|2022-03-25 16:05:00|689.27|686.87|693|690.6|694.68|692.28|689.27|686.87|0
1648224600000|2022-03-25 16:10:00|693.18|690.78|695.98|693.58|696.17|693.77|692.9|690.5|0
1648224900000|2022-03-25 16:15:00|696.36|693.96|696.73|694.33|696.92|694.52|692.99|690.59|0
1648225200000|2022-03-25 16:20:00|696.54|694.14|694.18|691.78|696.78|694.38|692.87|690.47|0
1648225500000|2022-03-25 16:25:00|694.56|692.16|695.49|693.09|696.24|693.84|691.56|689.16|0
1648225800000|2022-03-25 16:30:00|695.68|693.28|695.3|692.9|695.68|693.28|692.31|689.91|0
1648226100000|2022-03-25 16:35:00|695.11|692.71|689.32|686.92|695.11|692.71|688.2|685.8|0
1648226400000|2022-03-25 16:40:00|689.13|686.73|691.37|688.97|691.37|688.97|688.95|686.55|0
1648226700000|2022-03-25 16:45:00|691.56|689.16|693.7|691.3|695.29|692.89|691.18|688.78|0
1648227000000|2022-03-25 16:50:00|693.8|691.4|692.11|689.71|696.79|694.39|690.43|688.03|0
1648227300000|2022-03-25 16:55:00|691.93|689.53|693.61|691.21|694.54|692.14|689.69|687.29|0
1648227600000|2022-03-25 17:00:00|693.98|691.58|692.56|690.16|693.98|691.58|690.43|688.03|0
1648227900000|2022-03-25 17:05:00|692.37|689.97|692.37|689.97|693.87|691.47|690.69|688.29|0
1648228200000|2022-03-25 17:10:00|692|689.6|690.5|688.1|692.18|689.78|689|686.6|0
1648228500000|2022-03-25 17:15:00|690.68|688.28|696.86|694.46|697.99|695.59|690.68|688.28|0
1648228800000|2022-03-25 17:20:00|697.05|694.65|690.49|688.09|697.8|695.4|690.31|687.91|0
1648229100000|2022-03-25 17:25:00|690.68|688.28|691.8|689.4|691.8|689.4|689.75|687.35|0
1648229400000|2022-03-25 17:30:00|692.08|689.68|694.98|692.58|695.17|692.77|691.99|689.59|0
1648229700000|2022-03-25 17:35:00|695.17|692.77|695.54|693.14|696.1|693.7|693.86|691.46|0
1648230000000|2022-03-25 17:40:00|695.73|693.33|696.29|693.89|696.66|694.26|692.73|690.33|0
1648230300000|2022-03-25 17:45:00|696.48|694.08|697.04|694.64|697.6|695.2|694.6|692.2|0
1648230600000|2022-03-25 17:50:00|697.22|694.82|698.72|696.32|698.91|696.51|697.04|694.64|0
1648230900000|2022-03-25 17:55:00|698.91|696.51|702.29|699.89|702.86|700.46|698.72|696.32|0
1648231200000|2022-03-25 18:00:00|702.48|700.08|703.99|701.59|704.74|702.34|700.79|698.39|0
1648231500000|2022-03-25 18:05:00|704.17|701.77|705.2|702.8|705.68|703.28|703.8|701.4|0
1648231800000|2022-03-25 18:10:00|705.49|703.09|704.36|701.96|706.06|703.66|702.85|700.45|0
1648232100000|2022-03-25 18:15:00|704.55|702.15|702.56|700.16|705.3|702.9|702.47|700.07|0
1648232400000|2022-03-25 18:20:00|702.85|700.45|703.98|701.58|704.54|702.14|702.66|700.26|0
1648232700000|2022-03-25 18:25:00|704.17|701.77|705.11|702.71|705.86|703.46|703.04|700.64|0
1648233000000|2022-03-25 18:30:00|705.29|702.89|706.05|703.65|707.75|705.35|705.1|702.7|0
1648233300000|2022-03-25 18:35:00|705.86|703.46|705.67|703.27|707.18|704.78|704.73|702.33|0
1648233600000|2022-03-25 18:40:00|705.48|703.08|706.23|703.83|706.23|703.83|703.97|701.57|0
1648233900000|2022-03-25 18:45:00|706.42|704.02|705.66|703.26|707.36|704.96|704.91|702.51|0
1648234200000|2022-03-25 18:50:00|706.04|703.64|707.74|705.34|708.11|705.71|705.29|702.89|0
1648234500000|2022-03-25 18:55:00|707.92|705.52|706.41|704.01|708.68|706.28|705.85|703.45|0
1648234800000|2022-03-25 19:00:00|706.5|704.1|700.86|698.46|706.98|704.58|698.97|696.57|0
1648235100000|2022-03-25 19:05:00|701.23|698.83|697.84|695.44|701.61|699.21|696.72|694.32|0
1648235400000|2022-03-25 19:10:00|698.6|696.2|701.42|699.02|701.61|699.21|697.66|695.26|0
1648235700000|2022-03-25 19:15:00|701.79|699.39|697.46|695.06|702.17|699.77|697.09|694.69|0
1648236000000|2022-03-25 19:20:00|697.74|695.34|695.21|692.81|697.84|695.44|692.77|690.37|0
1648236300000|2022-03-25 19:25:00|695.4|693|691.46|689.06|695.96|693.56|691.27|688.87|0
1648236600000|2022-03-25 19:30:00|691.08|688.68|692.02|689.62|693.52|691.12|689.21|686.81|0
1648236900000|2022-03-25 19:35:00|691.83|689.43|692.58|690.18|695.58|693.18|690.89|688.49|0
1648237200000|2022-03-25 19:40:00|693.14|690.74|696.33|693.93|699.52|697.12|692.95|690.55|0
1648237500000|2022-03-25 19:45:00|696.51|694.11|702.43|700.03|702.53|700.13|696.51|694.11|0
1648237800000|2022-03-25 19:50:00|702.53|700.13|705.93|703.53|706.12|703.72|701.4|699|0
1648238100000|2022-03-25 19:55:00|706.11|703.71|710.46|708.06|712.36|709.96|705.74|703.34|0
1648238400000|2022-03-25 20:00:00|711.6|709.2|710.84|708.44|711.6|709.2|708.38|705.98|0
1648238700000|2022-03-25 20:05:00|710.65|708.25|709.7|707.3|711.22|708.82|709.7|707.3|0
1648239000000|2022-03-25 20:10:00|709.89|707.49|710.64|708.24|710.83|708.43|709.7|707.3|0
1648451100000|2022-03-28 07:05:00|704.78|701.98|706.09|703.69|707.69|705.29|704.39|701.98|0
1648451400000|2022-03-28 07:10:00|706|703.6|704.3|701.9|706.18|703.78|702.79|700.39|0
1648451700000|2022-03-28 07:15:00|704.39|701.99|703.44|701.04|705.43|703.03|703.17|700.77|0
1648452000000|2022-03-28 07:20:00|703.17|700.77|704.11|701.71|705.05|702.65|702.41|700.01|0
1648452300000|2022-03-28 07:25:00|704.29|701.89|707.5|705.1|708.25|705.85|704.29|701.89|0
1648452600000|2022-03-28 07:30:00|707.59|705.19|709.57|707.17|709.76|707.36|707.59|705.19|0
1648452900000|2022-03-28 07:35:00|709.66|707.26|706.83|704.43|709.76|707.36|706.83|704.43|0
1648453200000|2022-03-28 07:40:00|706.74|704.34|706.64|704.24|707.3|704.9|705.42|703.02|0
1648453500000|2022-03-28 07:45:00|706.83|704.43|705.04|702.64|707.01|704.61|704.47|702.07|0
1648453800000|2022-03-28 07:50:00|704.66|702.26|705.41|703.01|706.17|703.77|704.28|701.88|0
1648454100000|2022-03-28 07:55:00|705.31|702.91|706.35|703.95|706.82|704.42|704.37|701.97|0
1648454400000|2022-03-28 08:00:00|706.16|703.76|703.15|700.75|706.16|703.76|702.58|700.18|0
1648454700000|2022-03-28 08:05:00|702.96|700.56|703.15|700.75|703.52|701.12|701.64|699.24|0
1648455000000|2022-03-28 08:10:00|702.77|700.37|704.65|702.25|704.65|702.25|702.77|700.37|0
1648455300000|2022-03-28 08:15:00|704.46|702.06|707.66|705.26|708.23|705.83|704.46|702.06|0
1648455600000|2022-03-28 08:20:00|707.1|704.7|706.72|704.32|707.47|705.07|705.78|703.38|0
1648455900000|2022-03-28 08:25:00|707|704.6|708.98|706.58|709.17|706.77|706.15|703.75|0
1648456200000|2022-03-28 08:30:00|709.07|706.67|707.09|704.69|709.17|706.77|706.71|704.31|0
1648456500000|2022-03-28 08:35:00|706.9|704.5|708.79|706.39|708.79|706.39|706.53|704.13|0
1648456800000|2022-03-28 08:40:00|708.69|706.29|710.3|707.9|710.39|707.99|708.6|706.2|0
1648457100000|2022-03-28 08:45:00|710.49|708.09|712.37|709.97|713.13|710.73|709.92|707.52|0
1648457400000|2022-03-28 08:50:00|712.18|709.78|714.07|711.67|714.91|712.51|711.62|709.22|0
1648457700000|2022-03-28 08:55:00|714.26|711.86|715.97|713.57|716.25|713.85|714.07|711.67|0
1648458000000|2022-03-28 09:00:00|715.87|713.47|712.75|710.35|715.87|713.47|712.56|710.16|0
1648458300000|2022-03-28 09:05:00|712.84|710.44|711.23|708.83|713.03|710.63|710.48|708.08|0
1648458600000|2022-03-28 09:10:00|711.04|708.64|709.72|707.32|711.04|708.64|709.72|707.32|0
1648458900000|2022-03-28 09:15:00|709.81|707.41|708.2|705.8|710.09|707.69|707.73|705.33|0
1648459200000|2022-03-28 09:20:00|708.39|705.99|709.34|706.94|709.52|707.12|707.26|704.86|0
1648459500000|2022-03-28 09:25:00|709.43|707.03|710.66|708.26|710.66|708.26|709.33|706.93|0
1648459800000|2022-03-28 09:30:00|710.47|708.07|711.79|709.39|711.79|709.39|710.09|707.69|0
1648460100000|2022-03-28 09:35:00|711.88|709.48|712.44|710.04|713.49|711.09|711.69|709.29|0
1648460400000|2022-03-28 09:40:00|712.73|710.33|713.3|710.9|713.68|711.28|712.73|710.33|0
1648460700000|2022-03-28 09:45:00|713.2|710.8|712.16|709.76|713.68|711.28|711.87|709.47|0
1648461000000|2022-03-28 09:50:00|712.35|709.95|710.92|708.52|712.44|710.04|710.46|708.06|0
1648461300000|2022-03-28 09:55:00|711.02|708.62|711.3|708.9|711.97|709.57|710.46|708.06|0
1648461600000|2022-03-28 10:00:00|711.21|708.81|712.34|709.94|712.43|710.03|709.51|707.11|0
1648461900000|2022-03-28 10:05:00|712.15|709.75|711.58|709.18|712.53|710.13|711.4|709|0
1648462200000|2022-03-28 10:10:00|711.39|708.99|713.1|710.7|713.1|710.7|711.02|708.62|0
1648462500000|2022-03-28 10:15:00|712.91|710.51|713.85|711.45|714.23|711.83|712.72|710.32|0
1648462800000|2022-03-28 10:20:00|713.66|711.26|714.98|712.58|714.99|712.59|712.71|710.31|0
1648463100000|2022-03-28 10:25:00|714.89|712.49|711.95|709.55|714.98|712.58|711.77|709.37|0
1648463400000|2022-03-28 10:30:00|712.04|709.64|712.04|709.64|712.61|710.21|711.39|708.99|0
1648463700000|2022-03-28 10:35:00|712.14|709.74|713.18|710.78|713.36|710.96|711.19|708.79|0
1648464000000|2022-03-28 10:40:00|713.27|710.87|714.41|712.01|715.36|712.96|713.27|710.87|0
1648464300000|2022-03-28 10:45:00|714.22|711.82|715.73|713.33|716.3|713.9|713.84|711.44|0
1648464600000|2022-03-28 10:50:00|715.54|713.14|714.78|712.38|716.3|713.9|714.4|712|0
1648464900000|2022-03-28 10:55:00|714.87|712.47|714.87|712.47|715.25|712.85|713.27|710.87|0
1648465200000|2022-03-28 11:00:00|715.35|712.95|717.05|714.65|717.05|714.65|715.25|712.85|0
1648465500000|2022-03-28 11:05:00|716.86|714.46|719.17|716.77|719.36|716.96|716.29|713.89|0
1648465800000|2022-03-28 11:10:00|719.36|716.96|718.98|716.58|720.31|717.91|717.93|715.53|0
1648466100000|2022-03-28 11:15:00|718.88|716.48|721.26|718.86|721.26|718.86|718.79|716.39|0
1648466400000|2022-03-28 11:20:00|721.07|718.67|720.87|718.47|721.44|719.04|720.11|717.71|0
1648466700000|2022-03-28 11:25:00|720.96|718.56|721.44|719.04|721.44|719.04|720.68|718.28|0
1648467000000|2022-03-28 11:30:00|721.25|718.85|722.58|720.18|722.96|720.56|721.25|718.85|0
1648467300000|2022-03-28 11:35:00|722.77|720.37|723.15|720.75|724.1|721.7|722.39|719.99|0
1648467600000|2022-03-28 11:40:00|722.96|720.56|721.59|719.19|722.99|720.59|721.44|719.04|0
1648467900000|2022-03-28 11:45:00|721.68|719.28|722.54|720.14|722.73|720.33|721.59|719.19|0
1648468200000|2022-03-28 11:50:00|722.73|720.33|721.97|719.57|722.73|720.33|721.21|718.81|0
1648468500000|2022-03-28 11:55:00|721.87|719.47|722.63|720.23|722.92|720.52|721.3|718.9|0
1648468800000|2022-03-28 12:00:00|722.54|720.14|721.2|718.8|723.11|720.71|720.63|718.23|0
1648469100000|2022-03-28 12:05:00|720.92|718.52|720.44|718.04|721.58|719.18|720.44|718.04|0
1648469400000|2022-03-28 12:10:00|720.25|717.85|719.87|717.47|720.63|718.23|719.49|717.09|0
1648469700000|2022-03-28 12:15:00|720.06|717.66|718.44|716.04|720.44|718.04|718.44|716.04|0
1648470000000|2022-03-28 12:20:00|718.35|715.95|714.83|712.43|718.35|715.95|714.64|712.24|0
1648470300000|2022-03-28 12:25:00|714.92|712.52|716.16|713.76|716.73|714.33|714.92|712.52|0
1648470600000|2022-03-28 12:30:00|716.35|713.95|715.77|713.37|716.72|714.32|715.4|713|0
1648470900000|2022-03-28 12:35:00|715.96|713.56|714.26|711.86|715.96|713.56|714.07|711.67|0
1648471200000|2022-03-28 12:40:00|714.35|711.95|712.36|709.96|714.35|711.95|711.42|709.02|0
1648471500000|2022-03-28 12:45:00|712.17|709.77|711.9|709.5|712.74|710.34|711.07|708.67|0
1648471800000|2022-03-28 12:50:00|712.09|709.69|711.89|709.49|712.27|709.87|710.66|708.26|0
1648472100000|2022-03-28 12:55:00|711.7|709.3|711.89|709.49|712.84|710.44|711.14|708.74|0
1648472400000|2022-03-28 13:00:00|712.08|709.68|710.94|708.54|712.65|710.25|710.38|707.98|0
1648472700000|2022-03-28 13:05:00|711.32|708.92|711.89|709.49|713.4|711|711.04|708.64|0
1648473000000|2022-03-28 13:10:00|712.08|709.68|711.7|709.3|712.08|709.68|708.49|706.09|0
1648473300000|2022-03-28 13:15:00|711.89|709.49|711.51|709.11|713.02|710.62|711.13|708.73|0
1648473600000|2022-03-28 13:20:00|711.13|708.73|709.8|707.4|711.69|709.29|709.8|707.4|0
1648473900000|2022-03-28 13:25:00|709.99|707.59|708.86|706.46|709.99|707.59|707.72|705.32|0
1648474200000|2022-03-28 13:30:00|709.61|707.21|708.48|706.08|711.69|709.29|706.4|704|0
1648474500000|2022-03-28 13:35:00|708.1|705.7|713.84|711.44|714.03|711.63|707.91|705.51|0
1648474800000|2022-03-28 13:40:00|713.28|710.88|714.6|712.2|716.87|714.47|712.52|710.12|0
1648475100000|2022-03-28 13:45:00|714.79|712.39|714.22|711.82|715.73|713.33|712.89|710.49|0
1648475400000|2022-03-28 13:50:00|714.59|712.19|717.36|714.96|717.83|715.43|713.95|711.55|0
1648475700000|2022-03-28 13:55:00|717.26|714.86|720.4|718|721.35|718.95|716.22|713.82|0
1648476000000|2022-03-28 14:00:00|720.59|718.19|716.69|714.29|720.78|718.38|713.47|711.07|0
1648476300000|2022-03-28 14:05:00|717.25|714.85|716.96|714.56|720.19|717.79|714.98|712.58|0
1648476600000|2022-03-28 14:10:00|717.06|714.66|715.74|713.34|718.01|715.61|715.26|712.86|0
1648476900000|2022-03-28 14:15:00|715.92|713.52|714.6|712.2|717.44|715.04|712.71|710.31|0
1648477200000|2022-03-28 14:20:00|715.35|712.95|714.39|711.99|715.73|713.33|710.35|707.95|0
1648477500000|2022-03-28 14:25:00|714.58|712.18|716.47|714.07|716.66|714.26|711.37|708.97|0
1648477800000|2022-03-28 14:30:00|717.23|714.83|712.69|710.29|718.74|716.34|712.4|710|0
1648478100000|2022-03-28 14:35:00|713.63|711.23|712.68|710.28|715.14|712.74|710.42|708.02|0
1648478400000|2022-03-28 14:40:00|713.25|710.85|714.95|712.55|715.52|713.12|712.12|709.72|0
1648478700000|2022-03-28 14:45:00|715.14|712.74|718.17|715.77|719.87|717.47|715.14|712.74|0
1648479000000|2022-03-28 14:50:00|717.98|715.58|719.3|716.9|720.25|717.85|717.41|715.01|0
1648479300000|2022-03-28 14:55:00|719.49|717.09|719.49|717.09|720.06|717.66|718.54|716.14|0
1648479600000|2022-03-28 15:00:00|720.06|717.66|714|711.6|721.01|718.61|710.6|708.2|0
1648479900000|2022-03-28 15:05:00|713.81|711.41|713.62|711.22|714.56|712.16|710.97|708.57|0
1648480200000|2022-03-28 15:10:00|714.18|711.78|716.26|713.86|716.45|714.05|713.05|710.65|0
1648480500000|2022-03-28 15:15:00|716.07|713.67|716.26|713.86|716.83|714.43|714.18|711.78|0
1648480800000|2022-03-28 15:20:00|716.45|714.05|713.42|711.02|716.64|714.24|712.85|710.45|0
1648481100000|2022-03-28 15:25:00|713.04|710.64|713.13|710.73|713.42|711.02|709.27|706.87|0
1648481400000|2022-03-28 15:30:00|713.51|711.11|708.13|705.73|713.61|711.21|707|704.6|0
1648481700000|2022-03-28 15:35:00|707.38|704.98|704.27|701.87|707.38|704.98|703.24|700.84|0
1648482000000|2022-03-28 15:40:00|704.55|702.15|706.81|704.41|706.81|704.41|703.8|701.4|0
1648482300000|2022-03-28 15:45:00|706.24|703.84|698.91|696.51|706.43|704.03|698.73|696.33|0
1648482600000|2022-03-28 15:50:00|698.54|696.14|699.47|697.07|701.35|698.95|697.23|694.83|0
1648482900000|2022-03-28 15:55:00|699.66|697.26|701.32|698.92|702.82|700.42|696.1|693.7|0
1648483200000|2022-03-28 16:00:00|700.75|698.35|705.44|703.04|705.81|703.41|700.01|697.61|0
1648483500000|2022-03-28 16:05:00|705.25|702.85|703.18|700.78|706.75|704.35|703.18|700.78|0
1648483800000|2022-03-28 16:10:00|703.37|700.97|702.25|699.85|703.37|700.97|700.19|697.79|0
1648484100000|2022-03-28 16:15:00|701.87|699.47|699.44|697.04|703.37|700.97|698.31|695.91|0
1648484400000|2022-03-28 16:20:00|699.62|697.22|703.37|700.97|703.93|701.53|699.62|697.22|0
1648484700000|2022-03-28 16:25:00|703.55|701.15|699.79|697.39|704.68|702.28|698.67|696.27|0
1648485000000|2022-03-28 16:30:00|699.42|697.02|704.3|701.9|705.24|702.84|699.04|696.64|0
1648485300000|2022-03-28 16:35:00|704.86|702.46|706.36|703.96|706.55|704.15|704.3|701.9|0
1648485600000|2022-03-28 16:40:00|706.26|703.86|707.48|705.08|708.42|706.02|705.8|703.4|0
1648485900000|2022-03-28 16:45:00|707.11|704.71|707.11|704.71|707.3|704.9|705.32|702.92|0
1648486200000|2022-03-28 16:50:00|706.73|704.33|709.55|707.15|709.55|707.15|706.36|703.96|0
1648486500000|2022-03-28 16:55:00|709.74|707.34|710.11|707.71|710.68|708.28|709.45|707.05|0
1648486800000|2022-03-28 17:00:00|710.3|707.9|710.48|708.08|711.62|709.22|709.73|707.33|0
1648487100000|2022-03-28 17:05:00|710.67|708.27|708.79|706.39|711.61|709.21|708.41|706.01|0
1648487400000|2022-03-28 17:10:00|708.6|706.2|710.29|707.89|710.67|708.27|708.41|706.01|0
1648487700000|2022-03-28 17:15:00|710.48|708.08|711.04|708.64|711.42|709.02|710.1|707.7|0
1648488000000|2022-03-28 17:20:00|711.42|709.02|712.96|710.56|712.96|710.56|708.28|705.88|0
1648488300000|2022-03-28 17:25:00|713.14|710.74|713.9|711.5|715.41|713.01|712.01|709.61|0
1648488600000|2022-03-28 17:30:00|714.09|711.69|714.17|711.77|715.22|712.82|713.14|710.74|0
1648488900000|2022-03-28 17:35:00|714.08|711.68|712.32|709.92|715.22|712.82|711.47|709.07|0
1648489200000|2022-03-28 17:40:00|712.23|709.83|711.09|708.69|712.79|710.39|710.9|708.5|0
1648489500000|2022-03-28 17:45:00|711.66|709.26|712.03|709.63|712.79|710.39|711.09|708.69|0
1648489800000|2022-03-28 17:50:00|712.6|710.2|711.65|709.25|712.98|710.58|711.18|708.78|0
1648490100000|2022-03-28 17:55:00|711.84|709.44|712.03|709.63|712.79|710.39|710.14|707.74|0
1648490400000|2022-03-28 18:00:00|711.84|709.44|712.12|709.72|714.49|712.09|711.27|708.87|0
1648490700000|2022-03-28 18:05:00|711.84|709.44|713.92|711.52|714.3|711.9|710.51|708.11|0
1648491000000|2022-03-28 18:10:00|713.73|711.33|713.44|711.04|715.43|713.03|711.83|709.43|0
1648491300000|2022-03-28 18:15:00|713.73|711.33|712.9|710.5|715.44|713.04|712.64|710.24|0
1648491600000|2022-03-28 18:20:00|713.09|710.69|715.36|712.96|715.74|713.34|712.52|710.12|0
1648491900000|2022-03-28 18:25:00|715.74|713.34|717.06|714.66|717.63|715.23|714.41|712.01|0
1648492200000|2022-03-28 18:30:00|716.87|714.47|715.85|713.45|718.01|715.61|715.85|713.45|0
1648492500000|2022-03-28 18:35:00|715.94|713.54|715.66|713.26|716.04|713.64|714.9|712.5|0
1648492800000|2022-03-28 18:40:00|715.85|713.45|719.07|716.67|721.73|719.33|715.28|712.88|0
1648493100000|2022-03-28 18:45:00|718.88|716.48|720.59|718.19|720.97|718.57|718.88|716.48|0
1648493400000|2022-03-28 18:50:00|720.78|718.38|722.43|720.03|722.62|720.22|720.15|717.75|0
1648493700000|2022-03-28 18:55:00|722.24|719.84|726.24|723.84|726.24|723.84|722.05|719.65|0
1648494000000|2022-03-28 19:00:00|726.43|724.03|722.81|720.41|726.43|724.03|722.43|720.03|0
1648494300000|2022-03-28 19:05:00|723|720.6|723.76|721.36|724.52|722.12|722.61|720.21|0
1648494600000|2022-03-28 19:10:00|723.57|721.17|725.09|722.69|725.47|723.07|723.37|720.97|0
1648494900000|2022-03-28 19:15:00|725.47|723.07|723.65|721.25|726.04|723.64|723.65|721.25|0
1648495200000|2022-03-28 19:20:00|723.56|721.16|727.38|724.98|727.76|725.36|723.56|721.16|0
1648495500000|2022-03-28 19:25:00|727.18|724.78|726.99|724.59|727.57|725.17|726.04|723.64|0
1648495800000|2022-03-28 19:30:00|727.18|724.78|729.66|727.26|730.05|727.65|726.42|724.02|0
1648496100000|2022-03-28 19:35:00|729.86|727.46|727.18|724.78|729.86|727.46|726.8|724.4|0
1648496400000|2022-03-28 19:40:00|726.99|724.59|730.04|727.64|730.23|727.83|726.22|723.82|0
1648496700000|2022-03-28 19:45:00|729.66|727.26|732.72|730.32|732.72|730.32|728.7|726.3|0
1648497000000|2022-03-28 19:50:00|730.81|728.41|731.62|729.22|731.62|729.22|726.08|723.68|0
1648497300000|2022-03-28 19:55:00|731.43|729.03|737.17|734.77|737.75|735.35|730.28|727.88|0
1648497600000|2022-03-28 20:00:00|737.56|735.16|739.48|737.08|740.44|738.04|737.17|734.77|0
1648497900000|2022-03-28 20:05:00|739.67|737.27|739.28|736.88|739.86|737.46|738.32|735.92|0
1648498200000|2022-03-28 20:10:00|739.09|736.69|739.09|736.69|739.28|736.88|738.51|736.11|0
1648498500000|2022-03-28 20:15:00|739.29|736.49|739.09|736.29|739.67|736.87|739.09|736.29|0
1648498800000|2022-03-28 20:20:00|739.19|736.39|739.28|736.48|739.28|736.48|738.71|735.91|0
1648499100000|2022-03-28 20:25:00|739.09|736.29|739.09|736.29|739.28|736.48|739.09|736.29|0
1648499400000|2022-03-28 20:30:00|739.18|736.38|739.28|736.48|739.28|736.48|739.09|736.29|0
1648499700000|2022-03-28 20:35:00|739.18|736.38|739.28|736.48|739.28|736.48|739.09|736.29|0
1648500000000|2022-03-28 20:40:00|739.18|736.38|739.08|736.28|739.18|736.38|739.08|736.28|0
1648500300000|2022-03-28 20:45:00|739.28|736.48|739.08|736.28|739.28|736.48|739.08|736.28|0
1648500900000|2022-03-28 20:55:00|739.17|736.37|738.98|736.18|739.17|736.37|738.98|736.18|0
1648501200000|2022-03-28 21:00:00|739.01|736.21|739.06|736.26|739.06|736.26|738.95|736.15|0
1648501500000|2022-03-28 21:05:00|738.98|736.18|738.84|736.04|739.01|736.21|738.58|735.78|0
1648501800000|2022-03-28 21:10:00|738.8|736|738.58|735.78|738.87|736.07|738.47|735.67|0
1648502100000|2022-03-28 21:15:00|738.83|736.03|738.66|735.86|738.86|736.06|738.64|735.84|0
1648502400000|2022-03-28 21:20:00|738.69|735.89|738.86|736.06|738.86|736.06|738.38|735.58|0
1648502700000|2022-03-28 21:25:00|738.94|736.14|738.66|735.86|738.97|736.17|738.64|735.84|0
1648503000000|2022-03-28 21:30:00|738.16|735.36|738.66|735.86|738.66|735.86|738.16|735.36|0
1648503300000|2022-03-28 21:35:00|738.69|735.89|738.6|735.8|738.77|735.97|738.57|735.77|0
1648503600000|2022-03-28 21:40:00|738.57|735.77|738.23|735.43|738.74|735.94|738.23|735.43|0
1648503900000|2022-03-28 21:45:00|738.31|735.51|738.51|735.71|738.77|735.97|738.31|735.51|0
1648504200000|2022-03-28 21:50:00|738.4|735.6|738.65|735.85|738.65|735.85|738.4|735.6|0
1648504500000|2022-03-28 21:55:00|738.54|735.74|738.71|735.91|738.73|735.93|738.54|735.74|0
1648504800000|2022-03-28 22:00:00|738.57|735.77|737.13|734.33|738.57|735.77|736.75|733.95|0
1648505100000|2022-03-28 22:05:00|736.94|734.14|736.94|734.14|737.13|734.33|736.55|733.75|0
1648505400000|2022-03-28 22:10:00|736.75|733.95|736.74|733.94|736.94|734.14|735.79|732.99|0
1648505700000|2022-03-28 22:15:00|736.84|734.04|736.36|733.56|737.13|734.33|736.36|733.56|0
1648506000000|2022-03-28 22:20:00|736.45|733.65|736.93|734.13|736.93|734.13|736.45|733.65|0
1648506300000|2022-03-28 22:25:00|736.55|733.75|736.55|733.75|736.74|733.94|736.35|733.55|0
1648506600000|2022-03-28 22:30:00|736.74|733.94|737.5|734.7|738.56|735.76|736.74|733.94|0
1648506900000|2022-03-28 22:35:00|737.21|734.41|737.69|734.89|738.08|735.28|737.21|734.41|0
1648507200000|2022-03-28 22:40:00|737.88|735.08|736.92|734.12|737.88|735.08|736.92|734.12|0
1648507500000|2022-03-28 22:45:00|737.12|734.32|737.5|734.7|737.88|735.08|736.92|734.12|0
1648507800000|2022-03-28 22:50:00|737.69|734.89|737.11|734.31|738.26|735.46|736.92|734.12|0
1648508100000|2022-03-28 22:55:00|737.3|734.5|738.07|735.27|738.26|735.46|737.3|734.5|0
1648508400000|2022-03-28 23:00:00|738.45|735.65|738.26|735.46|738.84|736.04|738.07|735.27|0
1648508700000|2022-03-28 23:05:00|738.16|735.36|738.45|735.65|738.83|736.03|738.16|735.36|0
1648509000000|2022-03-28 23:10:00|738.64|735.84|738.15|735.35|738.64|735.84|738.06|735.26|0
1648509300000|2022-03-28 23:15:00|738.06|735.26|737.48|734.68|738.45|735.65|737.29|734.49|0
1648509600000|2022-03-28 23:20:00|737.68|734.88|737.67|734.87|737.68|734.88|737|734.2|0
1648509900000|2022-03-28 23:25:00|738.06|735.26|738.83|736.03|738.83|736.03|737.29|734.49|0
1648510200000|2022-03-28 23:30:00|739.4|736.6|739.02|736.22|739.79|736.99|738.44|735.64|0
1648510500000|2022-03-28 23:35:00|739.01|736.21|739.21|736.41|739.59|736.79|739.01|736.21|0
1648510800000|2022-03-28 23:40:00|739.3|736.5|739.97|737.17|740.16|737.36|738.91|736.11|0
1648511100000|2022-03-28 23:45:00|739.78|736.98|739.01|736.21|739.78|736.98|738.82|736.02|0
1648511400000|2022-03-28 23:50:00|739.1|736.3|737.47|734.67|739.1|736.3|737.28|734.48|0
1648511700000|2022-03-28 23:55:00|737.28|734.48|737.28|734.48|737.66|734.86|737.08|734.28|0
1648512000000|2022-03-29 00:00:00|737.66|734.86|736.51|733.71|738.04|735.24|736.12|733.32|0
1648512300000|2022-03-29 00:05:00|736.31|733.51|736.31|733.51|736.51|733.71|735.74|732.94|0
1648512600000|2022-03-29 00:10:00|736.4|733.6|736.12|733.32|736.5|733.7|735.35|732.55|0
1648512900000|2022-03-29 00:15:00|736.31|733.51|735.93|733.13|736.5|733.7|735.54|732.74|0
1648513200000|2022-03-29 00:20:00|735.73|732.93|736.31|733.51|736.5|733.7|735.73|732.93|0
1648513500000|2022-03-29 00:25:00|736.5|733.7|736.11|733.31|736.5|733.7|735.73|732.93|0
1648513800000|2022-03-29 00:30:00|736.3|733.5|736.3|733.5|736.3|733.5|735.92|733.12|0
1648514100000|2022-03-29 00:35:00|736.11|733.31|736.49|733.69|736.49|733.69|735.92|733.12|0
1648514400000|2022-03-29 00:40:00|736.68|733.88|738.03|735.23|738.41|735.61|736.49|733.69|0
1648514700000|2022-03-29 00:45:00|737.83|735.03|736.87|734.07|738.03|735.23|736.68|733.88|0
1648515000000|2022-03-29 00:50:00|737.06|734.26|736.87|734.07|737.26|734.46|736.49|733.69|0
1648515300000|2022-03-29 00:55:00|737.06|734.26|736.1|733.3|737.25|734.45|736.1|733.3|0
1648515600000|2022-03-29 01:00:00|736.29|733.49|736.87|734.07|737.25|734.45|735.91|733.11|0
1648515900000|2022-03-29 01:05:00|736.67|733.87|736.86|734.06|737.06|734.26|736.48|733.68|0
1648516200000|2022-03-29 01:10:00|736.67|733.87|737.63|734.83|737.82|735.02|736.48|733.68|0
1648516500000|2022-03-29 01:15:00|737.82|735.02|737.82|735.02|738.78|735.98|737.25|734.45|0
1648516800000|2022-03-29 01:20:00|738.01|735.21|738.59|735.79|738.97|736.17|737.82|735.02|0
1648517100000|2022-03-29 01:25:00|738.68|735.88|738.29|735.49|738.97|736.17|738.2|735.4|0
1648517400000|2022-03-29 01:30:00|738.39|735.59|739.93|737.13|739.93|737.13|738.39|735.59|0
1648517700000|2022-03-29 01:35:00|740.12|737.32|741.85|739.05|742.43|739.63|739.93|737.13|0
1648518000000|2022-03-29 01:40:00|742.04|739.24|742.13|739.33|742.42|739.62|741.27|738.47|0
1648518300000|2022-03-29 01:45:00|742.04|739.24|741.27|738.47|742.13|739.33|741.08|738.28|0
1648518600000|2022-03-29 01:50:00|741.46|738.66|740.88|738.08|742.04|739.24|740.69|737.89|0
1648518900000|2022-03-29 01:55:00|741.07|738.27|740.69|737.89|741.26|738.46|740.5|737.7|0
1648519200000|2022-03-29 02:00:00|740.88|738.08|740.11|737.31|741.26|738.46|739.92|737.12|0
1648519500000|2022-03-29 02:05:00|740.01|737.21|739.91|737.11|740.3|737.5|739.72|736.92|0
1648519800000|2022-03-29 02:10:00|739.81|737.01|739.72|736.92|740.1|737.3|739.53|736.73|0
1648520100000|2022-03-29 02:15:00|739.62|736.82|739.72|736.92|739.91|737.11|739.33|736.53|0
1648520400000|2022-03-29 02:20:00|739.52|736.72|739.52|736.72|739.91|737.11|738.95|736.15|0
1648520700000|2022-03-29 02:25:00|739.42|736.62|738.94|736.14|739.52|736.72|738.75|735.95|0
1648521000000|2022-03-29 02:30:00|739.14|736.34|738.56|735.76|739.52|736.72|738.56|735.76|0
1648521300000|2022-03-29 02:35:00|738.75|735.95|737.98|735.18|738.75|735.95|737.6|734.8|0
1648521600000|2022-03-29 02:40:00|737.88|735.08|738.17|735.37|738.36|735.56|737.6|734.8|0
1648521900000|2022-03-29 02:45:00|738.36|735.56|738.74|735.94|738.74|735.94|737.79|734.99|0
1648522200000|2022-03-29 02:50:00|738.55|735.75|738.74|735.94|738.94|736.14|738.17|735.37|0
1648522500000|2022-03-29 02:55:00|738.64|735.84|738.55|735.75|738.93|736.13|738.16|735.36|0
1648522800000|2022-03-29 03:00:00|738.74|735.94|738.25|735.45|738.93|736.13|737.97|735.17|0
1648523100000|2022-03-29 03:05:00|738.35|735.55|739.12|736.32|739.31|736.51|738.35|735.55|0
1648523400000|2022-03-29 03:10:00|739.31|736.51|739.31|736.51|739.5|736.7|738.93|736.13|0
1648523700000|2022-03-29 03:15:00|739.12|736.32|739.12|736.32|739.31|736.51|738.73|735.93|0
1648524000000|2022-03-29 03:20:00|739.31|736.51|739.5|736.7|739.5|736.7|739.12|736.32|0
1648524300000|2022-03-29 03:25:00|739.4|736.6|738.92|736.12|739.5|736.7|738.73|735.93|0
1648524600000|2022-03-29 03:30:00|739.11|736.31|738.92|736.12|739.11|736.31|738.34|735.54|0
1648524900000|2022-03-29 03:35:00|738.82|736.02|738.53|735.73|739.01|736.21|738.34|735.54|0
1648525200000|2022-03-29 03:40:00|738.34|735.54|738.72|735.92|738.72|735.92|738.15|735.35|0
1648525500000|2022-03-29 03:45:00|738.81|736.01|738.14|735.34|738.91|736.11|738.14|735.34|0
1648525800000|2022-03-29 03:50:00|738.34|735.54|738.33|735.53|738.72|735.92|737.95|735.15|0
1648526100000|2022-03-29 03:55:00|738.53|735.73|738.72|735.92|738.81|736.01|738.33|735.53|0
1648526400000|2022-03-29 04:00:00|738.81|736.01|739.1|736.3|739.68|736.88|738.72|735.92|0
1648526700000|2022-03-29 04:05:00|738.91|736.11|738.9|736.1|739|736.2|738.33|735.53|0
1648527000000|2022-03-29 04:10:00|739.1|736.3|739.09|736.29|739.67|736.87|739|736.2|0
1648527300000|2022-03-29 04:15:00|739.29|736.49|738.9|736.1|739.48|736.68|738.9|736.1|0
1648527600000|2022-03-29 04:20:00|738.71|735.91|738.71|735.91|738.99|736.19|738.41|735.61|0
1648527900000|2022-03-29 04:25:00|738.9|736.1|738.51|735.71|738.9|736.1|738.32|735.52|0
1648528200000|2022-03-29 04:30:00|738.7|735.9|738.32|735.52|738.9|736.1|738.32|735.52|0
1648528500000|2022-03-29 04:35:00|738.22|735.42|738.51|735.71|738.7|735.9|738.12|735.32|0
1648528800000|2022-03-29 04:40:00|738.7|735.9|738.89|736.09|738.98|736.18|738.6|735.8|0
1648529100000|2022-03-29 04:45:00|738.98|736.18|739.27|736.47|739.27|736.47|738.89|736.09|0
1648529400000|2022-03-29 04:50:00|739.46|736.66|739.65|736.85|739.66|736.86|739.27|736.47|0
1648529700000|2022-03-29 04:55:00|739.85|737.05|739.84|737.04|739.85|737.05|739.65|736.85|0
1648530000000|2022-03-29 05:00:00|739.65|736.85|740.03|737.23|740.61|737.81|739.46|736.66|0
1648530300000|2022-03-29 05:05:00|740.23|737.43|738.5|735.7|740.61|737.81|738.5|735.7|0
1648530600000|2022-03-29 05:10:00|738.3|735.5|739.45|736.65|739.46|736.66|738.3|735.5|0
1648530900000|2022-03-29 05:15:00|739.26|736.46|739.45|736.65|739.84|737.04|739.16|736.36|0
1648531200000|2022-03-29 05:20:00|739.64|736.84|739.83|737.03|740.03|737.23|739.64|736.84|0
1648531500000|2022-03-29 05:25:00|740.03|737.23|741.56|738.76|741.76|738.96|740.03|737.23|0
1648531800000|2022-03-29 05:30:00|741.76|738.96|744.84|742.04|745.41|742.61|741.56|738.76|0
1648532100000|2022-03-29 05:35:00|745.03|742.23|743.68|740.88|745.03|742.23|743.68|740.88|0
1648532400000|2022-03-29 05:40:00|743.87|741.07|745.41|742.61|745.41|742.61|743.87|741.07|0
1648532700000|2022-03-29 05:45:00|745.31|742.51|744.83|742.03|745.6|742.8|744.25|741.45|0
1648533000000|2022-03-29 05:50:00|745.02|742.22|746.18|743.38|746.95|744.15|745.02|742.22|0
1648533300000|2022-03-29 05:55:00|746.37|743.57|748.11|745.31|748.11|745.31|745.6|742.8|0
1648533600000|2022-03-29 06:00:00|747.73|744.93|744.64|741.84|747.92|745.12|744.64|741.84|0
1648533900000|2022-03-29 06:05:00|744.84|742.04|746.27|743.47|746.46|743.66|743.29|740.49|0
1648534200000|2022-03-29 06:10:00|746.36|743.56|746.27|743.47|746.46|743.66|745.69|742.89|0
1648534500000|2022-03-29 06:15:00|746.17|743.37|745.3|742.5|746.27|743.47|745.3|742.5|0
1648534800000|2022-03-29 06:20:00|745.2|742.4|745.11|742.31|745.5|742.7|744.53|741.73|0
1648535100000|2022-03-29 06:25:00|744.92|742.12|743.38|740.58|745.3|742.5|743.38|740.58|0
1648535400000|2022-03-29 06:30:00|743.19|740.39|743.38|740.58|744.15|741.35|742.8|740|0
1648535700000|2022-03-29 06:35:00|743.28|740.48|743.76|740.96|743.95|741.15|742.8|740|0
1648536000000|2022-03-29 06:40:00|743.66|740.86|743.56|740.76|743.76|740.96|742.99|740.19|0
1648536300000|2022-03-29 06:45:00|743.46|740.66|744.91|742.11|745.1|742.3|743.37|740.57|0
1648536600000|2022-03-29 06:50:00|744.81|742.01|746.64|743.84|746.64|743.84|744.71|741.91|0
1648536900000|2022-03-29 06:55:00|746.44|743.64|749.23|746.43|749.91|747.11|746.06|743.26|0
1648537200000|2022-03-29 07:00:00|749.33|746.53|745.96|743.16|749.52|746.72|745.29|742.49|0
1648537500000|2022-03-29 07:05:00|745.66|743.26|742.29|739.89|745.66|743.26|742.2|739.8|0
1648537800000|2022-03-29 07:10:00|742.2|739.8|743.64|741.24|745.08|742.68|741.53|739.13|0
1648538100000|2022-03-29 07:15:00|743.54|741.14|744.4|742|745.08|742.68|743.25|740.85|0
1648538400000|2022-03-29 07:20:00|744.31|741.91|749.12|746.72|751.24|748.84|744.31|741.91|0
1648538700000|2022-03-29 07:25:00|749.21|746.81|750.08|747.68|751.52|749.12|749.12|746.72|0
1648539000000|2022-03-29 07:30:00|750.27|747.87|747.57|745.17|750.47|748.07|747.47|745.07|0
1648539300000|2022-03-29 07:35:00|747.67|745.27|747.96|745.56|748.24|745.84|747|744.6|0
1648539600000|2022-03-29 07:40:00|747.86|745.46|747.28|744.88|747.86|745.46|746.23|743.83|0
1648539900000|2022-03-29 07:45:00|747.19|744.79|747.18|744.78|747.47|745.07|745.93|743.53|0
1648540200000|2022-03-29 07:50:00|747.08|744.68|746.8|744.4|747.85|745.45|745.73|743.33|0
1648540500000|2022-03-29 07:55:00|746.7|744.3|747.66|745.26|748.14|745.74|746.22|743.82|0
1648540800000|2022-03-29 08:00:00|747.56|745.16|748.72|746.32|749.49|747.09|746.79|744.39|0
1648541100000|2022-03-29 08:05:00|748.42|746.02|749.19|746.79|749.29|746.89|747.37|744.97|0
1648541400000|2022-03-29 08:10:00|749.29|746.89|748.33|745.93|749.49|747.09|746.79|744.39|0
1648541700000|2022-03-29 08:15:00|747.75|745.35|749.29|746.89|750.45|748.05|747.75|745.35|0
1648542000000|2022-03-29 08:20:00|749.48|747.08|748.9|746.5|750.25|747.85|748.13|745.73|0
1648542300000|2022-03-29 08:25:00|749.09|746.69|748.71|746.31|749.48|747.08|748.13|745.73|0
1648542600000|2022-03-29 08:30:00|748.8|746.4|747.93|745.53|748.8|746.4|747.55|745.15|0
1648542900000|2022-03-29 08:35:00|748.13|745.73|748.8|746.4|749.47|747.07|747.36|744.96|0
1648543200000|2022-03-29 08:40:00|748.9|746.5|750.82|748.42|751.01|748.61|748.9|746.5|0
1648543500000|2022-03-29 08:45:00|750.72|748.32|750.63|748.23|751.4|749|750.33|747.93|0
1648543800000|2022-03-29 08:50:00|750.72|748.32|750.33|747.93|751.2|748.8|750.24|747.84|0
1648544100000|2022-03-29 08:55:00|750.24|747.84|749.85|747.45|751.01|748.61|749.27|746.87|0
1648544400000|2022-03-29 09:00:00|750.04|747.64|750.62|748.22|750.91|748.51|749.27|746.87|0
1648544700000|2022-03-29 09:05:00|750.43|748.03|754.14|751.74|757.38|754.98|749.27|746.87|0
1648545000000|2022-03-29 09:10:00|754.33|751.93|754.31|751.91|754.89|752.49|752.28|749.88|0
1648545300000|2022-03-29 09:15:00|754.69|752.29|755.17|752.77|755.27|752.87|752.76|750.36|0
1648545600000|2022-03-29 09:20:00|755.08|752.68|756.62|754.22|757.2|754.8|754.11|751.71|0
1648545900000|2022-03-29 09:25:00|756.81|754.41|753.14|750.74|757.2|754.8|753.14|750.74|0
1648546200000|2022-03-29 09:30:00|753.33|750.93|753.72|751.32|754.3|751.9|752.56|750.16|0
1648546500000|2022-03-29 09:35:00|753.81|751.41|756.23|753.83|756.61|754.21|752.95|750.55|0
1648546800000|2022-03-29 09:40:00|756.61|754.21|755.45|753.05|757.97|755.57|755.26|752.86|0
1648547100000|2022-03-29 09:45:00|755.65|753.25|757.48|755.08|758.16|755.76|755.07|752.67|0
1648547400000|2022-03-29 09:50:00|757.58|755.18|754.87|752.47|758.35|755.95|754.77|752.37|0
1648547700000|2022-03-29 09:55:00|755.06|752.66|754.67|752.27|755.25|752.85|753.71|751.31|0
1648548000000|2022-03-29 10:00:00|754.38|751.98|754.87|752.47|754.96|752.56|753.9|751.5|0
1648548300000|2022-03-29 10:05:00|754.96|752.56|751|748.6|755.06|752.66|748.88|746.48|0
1648548600000|2022-03-29 10:10:00|751.1|748.7|752.06|749.66|752.16|749.76|750.04|747.64|0
1648548900000|2022-03-29 10:15:00|751.97|749.57|752.16|749.76|753.12|750.72|751.58|749.18|0
1648549200000|2022-03-29 10:20:00|752.35|749.95|751.96|749.56|753.31|750.91|751.96|749.56|0
1648549500000|2022-03-29 10:25:00|751.77|749.37|752.66|750.26|753.43|751.03|751.77|749.37|0
1648549800000|2022-03-29 10:30:00|753.14|750.74|752.17|749.77|753.43|751.03|751.5|749.1|0
1648550100000|2022-03-29 10:35:00|752.08|749.68|753.23|750.83|753.62|751.22|752.08|749.68|0
1648550400000|2022-03-29 10:40:00|753.43|751.03|753.62|751.22|754.2|751.8|753.23|750.83|0
1648550700000|2022-03-29 10:45:00|753.81|751.41|754.19|751.79|755.35|752.95|753.62|751.22|0
1648551000000|2022-03-29 10:50:00|754.09|751.69|753.13|750.73|754.58|752.18|752.65|750.25|0
1648551300000|2022-03-29 10:55:00|753.03|750.63|752.45|750.05|753.81|751.41|751.58|749.18|0
1648551600000|2022-03-29 11:00:00|752.26|749.86|753.8|751.4|754|751.6|751.29|748.89|0
1648551900000|2022-03-29 11:05:00|753.89|751.49|753.22|750.82|754.38|751.98|752.64|750.24|0
1648552200000|2022-03-29 11:10:00|753.31|750.91|754.66|752.26|755.34|752.94|753.03|750.63|0
1648552500000|2022-03-29 11:15:00|754.57|752.17|753.99|751.59|754.57|752.17|753.41|751.01|0
1648552800000|2022-03-29 11:20:00|753.41|751.01|753.57|751.17|753.87|751.47|752.64|750.24|0
1648553100000|2022-03-29 11:25:00|753.38|750.98|751.16|748.76|753.48|751.08|750.78|748.38|0
1648553400000|2022-03-29 11:30:00|750.97|748.57|749.9|747.5|751.55|749.15|749.23|746.83|0
1648553700000|2022-03-29 11:35:00|749.81|747.41|751.44|749.04|752.12|749.72|749.33|746.93|0
1648554000000|2022-03-29 11:40:00|751.35|748.95|754.34|751.94|757.34|754.94|750.19|747.79|0
1648554300000|2022-03-29 11:45:00|755.21|752.81|757.92|755.52|758.69|756.29|752.7|750.3|0
1648554600000|2022-03-29 11:50:00|757.82|755.42|760.82|758.42|762.37|759.97|757.34|754.94|0
1648554900000|2022-03-29 11:55:00|760.04|757.64|759.46|757.06|760.04|757.64|756.46|754.06|0
1648555200000|2022-03-29 12:00:00|759.27|756.87|760.81|758.41|761.59|759.19|758.1|755.7|0
1648555500000|2022-03-29 12:05:00|761.01|758.61|761.2|758.8|762.17|759.77|760.43|758.03|0
1648555800000|2022-03-29 12:10:00|761.39|758.99|758.68|756.28|761.39|758.99|758.1|755.7|0
1648556100000|2022-03-29 12:15:00|758.49|756.09|760.9|758.5|761.39|758.99|758.29|755.89|0
1648556400000|2022-03-29 12:20:00|761|758.6|768.57|766.17|769.16|766.76|761|758.6|0
1648556700000|2022-03-29 12:25:00|769.35|766.95|771.1|768.7|772.47|770.07|769.15|766.75|0
1648557000000|2022-03-29 12:30:00|770.91|768.51|770.02|767.62|770.91|768.51|768.18|765.78|0
1648557300000|2022-03-29 12:35:00|769.93|767.53|768.27|765.87|770.13|767.73|767.79|765.39|0
1648557600000|2022-03-29 12:40:00|768.57|766.17|766.23|763.83|768.96|766.56|765.65|763.25|0
1648557900000|2022-03-29 12:45:00|766.13|763.73|767.49|765.09|768.37|765.97|766.13|763.73|0
1648558200000|2022-03-29 12:50:00|767.59|765.19|769.39|766.99|769.97|767.57|766.66|764.26|0
1648558500000|2022-03-29 12:55:00|769.58|767.18|769.19|766.79|770.16|767.76|768.41|766.01|0
1648558800000|2022-03-29 13:00:00|769.77|767.37|768.99|766.59|769.77|767.37|766.47|764.07|0
1648559100000|2022-03-29 13:05:00|769.19|766.79|769.18|766.78|769.77|767.37|768.41|766.01|0
1648559400000|2022-03-29 13:10:00|769.38|766.98|771.13|768.73|771.13|768.73|768.41|766.01|0
1648559700000|2022-03-29 13:15:00|771.32|768.92|770.35|767.95|771.32|768.92|769.57|767.17|0
1648560000000|2022-03-29 13:20:00|770.54|768.14|770.35|767.95|770.93|768.53|769.37|766.97|0
1648560300000|2022-03-29 13:25:00|770.54|768.14|771.9|769.5|771.9|769.5|768.98|766.58|0
1648560600000|2022-03-29 13:30:00|772.1|769.7|777.95|775.55|781.08|778.68|769.57|767.17|0
1648560900000|2022-03-29 13:35:00|778.34|775.94|770.92|768.52|778.93|776.53|768.2|765.8|0
1648561200000|2022-03-29 13:40:00|771.12|768.72|770.73|768.33|771.51|769.11|767.62|765.22|0
1648561500000|2022-03-29 13:45:00|770.92|768.52|765.48|763.08|773.26|770.86|764.79|762.39|0
1648561800000|2022-03-29 13:50:00|764.7|762.3|764.66|762.26|767.76|765.36|762.72|760.32|0
1648562100000|2022-03-29 13:55:00|765.63|763.23|767.27|764.87|768.15|765.75|764.27|761.87|0
1648562400000|2022-03-29 14:00:00|767.66|765.26|762.91|760.51|770.29|767.89|762.52|760.12|0
1648562700000|2022-03-29 14:05:00|763.1|760.7|759.23|756.83|764.75|762.35|757.68|755.28|0
1648563000000|2022-03-29 14:10:00|759.62|757.22|753.82|751.42|761.74|759.34|751.5|749.1|0
1648563300000|2022-03-29 14:15:00|754.01|751.61|754|751.6|757.68|755.28|751.27|748.87|0
1648563600000|2022-03-29 14:20:00|753.81|751.41|755.35|752.95|756.89|754.49|752.45|750.05|0
1648563900000|2022-03-29 14:25:00|755.15|752.75|762.12|759.72|762.31|759.91|753.61|751.21|0
1648564200000|2022-03-29 14:30:00|762.4|760|761.92|759.52|764.64|762.24|759.21|756.81|0
1648564500000|2022-03-29 14:35:00|761.73|759.33|758.24|755.84|763.08|760.68|756.12|753.72|0
1648564800000|2022-03-29 14:40:00|757.85|755.45|759.21|756.81|761.43|759.03|754.38|751.98|0
1648565100000|2022-03-29 14:45:00|760.56|758.16|761.16|758.76|763.69|761.29|758.07|755.67|0
1648565400000|2022-03-29 14:50:00|761.94|759.54|764.27|761.87|764.85|762.45|761.76|759.36|0
1648565700000|2022-03-29 14:55:00|764.47|762.07|766.6|764.2|767.96|765.56|763.5|761.1|0
1648566000000|2022-03-29 15:00:00|766.99|764.59|764.66|762.26|768.16|765.76|763.5|761.1|0
1648566300000|2022-03-29 15:05:00|764.46|762.06|763.11|760.71|764.95|762.55|762.33|759.93|0
1648566600000|2022-03-29 15:10:00|763.2|760.8|763.1|760.7|764.66|762.26|760.39|757.99|0
1648566900000|2022-03-29 15:15:00|763.3|760.9|764.46|762.06|764.65|762.25|761.36|758.96|0
1648567200000|2022-03-29 15:20:00|764.26|761.86|762.71|760.31|765.23|762.83|759.23|756.83|0
1648567500000|2022-03-29 15:25:00|762.91|760.51|767.17|764.77|768.73|766.33|762.91|760.51|0
1648567800000|2022-03-29 15:30:00|766.98|764.58|768.73|766.33|769.5|767.1|766.59|764.19|0
1648568100000|2022-03-29 15:35:00|768.53|766.13|767.36|764.96|768.73|766.33|766.59|764.19|0
1648568400000|2022-03-29 15:40:00|767.07|764.67|768.33|765.93|768.92|766.52|765.61|763.21|0
1648568700000|2022-03-29 15:45:00|768.53|766.13|771.83|769.43|771.83|769.43|768.14|765.74|0
1648569000000|2022-03-29 15:50:00|771.64|769.24|770.47|768.07|771.64|769.24|768.91|766.51|0
1648569300000|2022-03-29 15:55:00|770.27|767.87|767.94|765.54|770.27|767.87|766.77|764.37|0
1648569600000|2022-03-29 16:00:00|768.52|766.12|761.91|759.51|768.52|766.12|761.72|759.32|0
1648569900000|2022-03-29 16:05:00|762.11|759.71|759.58|757.18|762.69|760.29|759.19|756.79|0
1648570200000|2022-03-29 16:10:00|759.77|757.37|759.77|757.37|760.55|758.15|758.41|756.01|0
1648570500000|2022-03-29 16:15:00|759.19|756.79|760.54|758.14|760.55|758.15|758.02|755.62|0
1648570800000|2022-03-29 16:20:00|760.35|757.95|757.63|755.23|760.54|758.14|756.85|754.45|0
1648571100000|2022-03-29 16:25:00|757.43|755.03|756.27|753.87|758.21|755.81|754.91|752.51|0
1648571400000|2022-03-29 16:30:00|756.07|753.67|750.26|747.86|756.46|754.06|749.68|747.28|0
1648571700000|2022-03-29 16:35:00|750.45|748.05|752.58|750.18|752.97|750.57|749.68|747.28|0
1648572000000|2022-03-29 16:40:00|752.39|749.99|756.84|754.44|756.84|754.44|752.39|749.99|0
1648572300000|2022-03-29 16:45:00|757.04|754.64|758.4|756|759.37|756.97|756.65|754.25|0
1648572600000|2022-03-29 16:50:00|758.78|756.38|754.51|752.11|758.98|756.58|753.74|751.34|0
1648572900000|2022-03-29 16:55:00|754.12|751.72|755.67|753.27|755.87|753.47|754.12|751.72|0
1648573200000|2022-03-29 17:00:00|755.87|753.47|753.83|751.43|755.87|753.47|751.5|749.1|0
1648573500000|2022-03-29 17:05:00|753.93|751.53|750.63|748.23|753.93|751.53|750.63|748.23|0
1648573800000|2022-03-29 17:10:00|750.83|748.43|754.12|751.72|755.28|752.88|750.83|748.43|0
1648574100000|2022-03-29 17:15:00|754.31|751.91|755.56|753.16|756.34|753.94|754.31|751.91|0
1648574400000|2022-03-29 17:20:00|755.67|753.27|753.34|750.94|755.67|753.27|751.01|748.61|0
1648574700000|2022-03-29 17:25:00|753.53|751.13|754.5|752.1|756.24|753.84|752.17|749.77|0
1648575000000|2022-03-29 17:30:00|754.69|752.29|754.5|752.1|755.86|753.46|753.14|750.74|0
1648575300000|2022-03-29 17:35:00|754.69|752.29|759.74|757.34|759.93|757.53|753.96|751.56|0
1648575600000|2022-03-29 17:40:00|759.93|757.53|761.58|759.18|761.87|759.47|759.35|756.95|0
1648575900000|2022-03-29 17:45:00|761.87|759.47|764.78|762.38|766.53|764.13|759.74|757.34|0
1648576200000|2022-03-29 17:50:00|764.39|761.99|765.37|762.97|765.56|763.16|762.84|760.44|0
1648576500000|2022-03-29 17:55:00|765.17|762.77|766.92|764.52|767.11|764.71|764.2|761.8|0
1648576800000|2022-03-29 18:00:00|766.72|764.32|766.92|764.52|768.09|765.69|765.95|763.55|0
1648577100000|2022-03-29 18:05:00|767.31|764.91|767.69|765.29|768.28|765.88|765.55|763.15|0
1648577400000|2022-03-29 18:10:00|767.89|765.49|768.28|765.88|769.64|767.24|767.3|764.9|0
1648577700000|2022-03-29 18:15:00|768.08|765.68|765.16|762.76|768.47|766.07|764.77|762.37|0
1648578000000|2022-03-29 18:20:00|764.97|762.57|767.1|764.7|767.69|765.29|763.6|761.2|0
1648578300000|2022-03-29 18:25:00|766.91|764.51|769.24|766.84|769.63|767.23|766.52|764.12|0
1648578600000|2022-03-29 18:30:00|769.44|767.04|771.58|769.18|771.78|769.38|768.47|766.07|0
1648578900000|2022-03-29 18:35:00|771.78|769.38|773.14|770.74|774.12|771.72|771.78|769.38|0
1648579200000|2022-03-29 18:40:00|772.95|770.55|774.7|772.3|774.9|772.5|772.75|770.35|0
1648579500000|2022-03-29 18:45:00|774.9|772.5|774.5|772.1|776.07|773.67|773.92|771.52|0
1648579800000|2022-03-29 18:50:00|774.11|771.71|775.09|772.69|776.07|773.67|772.94|770.54|0
1648580100000|2022-03-29 18:55:00|775.48|773.08|775.09|772.69|777.04|774.64|773.72|771.32|0
1648580400000|2022-03-29 19:00:00|775.18|772.78|777.63|775.23|777.63|775.23|773.33|770.93|0
1648580700000|2022-03-29 19:05:00|777.43|775.03|779.58|777.18|780.17|777.77|777.43|775.03|0
1648581000000|2022-03-29 19:10:00|779.68|777.28|779.48|777.08|781.93|779.53|779.38|776.98|0
1648581300000|2022-03-29 19:15:00|779.78|777.38|782.35|779.95|783.31|780.91|778.8|776.4|0
1648581600000|2022-03-29 19:20:00|782.54|780.14|781.76|779.36|783.52|781.12|781.37|778.97|0
1648581900000|2022-03-29 19:25:00|781.37|778.97|784.3|781.9|784.3|781.9|780.97|778.57|0
1648582200000|2022-03-29 19:30:00|784.5|782.1|787.43|785.03|787.43|785.03|783.12|780.72|0
1648582500000|2022-03-29 19:35:00|787.24|784.84|784.69|782.29|788.61|786.21|784.49|782.09|0
1648582800000|2022-03-29 19:40:00|784.88|782.48|784.49|782.09|785.47|783.07|780.97|778.57|0
1648583100000|2022-03-29 19:45:00|784.1|781.7|785.08|782.68|787.82|785.42|783.12|780.72|0
1648583400000|2022-03-29 19:50:00|784.68|782.28|779.79|777.39|784.68|782.28|777.54|775.14|0
1648583700000|2022-03-29 19:55:00|778.81|776.41|785.07|782.67|785.07|782.67|778.62|776.22|0
1648584000000|2022-03-29 20:00:00|784.88|782.48|783.5|781.1|785.07|782.67|782.92|780.52|0
1648584300000|2022-03-29 20:05:00|783.7|781.3|781.15|778.75|783.7|781.3|779.79|777.39|0
1648584600000|2022-03-29 20:10:00|780.96|778.56|780.46|778.06|780.96|778.56|780.17|777.77|0
1648584900000|2022-03-29 20:15:00|780.57|777.77|781.15|778.35|781.15|778.35|780.37|777.57|0
1648585200000|2022-03-29 20:20:00|781.25|778.45|781.15|778.35|781.93|779.13|781.15|778.35|0
1648585500000|2022-03-29 20:25:00|781.35|778.55|781.15|778.35|781.54|778.74|780.85|778.05|0
1648585800000|2022-03-29 20:30:00|780.95|778.15|781.54|778.74|781.54|778.74|780.95|778.15|0
1648586100000|2022-03-29 20:35:00|781.34|778.54|782.12|779.32|782.12|779.32|781.34|778.54|0
1648586400000|2022-03-29 20:40:00|782.02|779.22|782.12|779.32|782.32|779.52|781.93|779.13|0
1648586700000|2022-03-29 20:45:00|782.32|779.52|782.51|779.71|782.9|780.1|782.31|779.51|0
1648587000000|2022-03-29 20:50:00|782.12|779.32|782.12|779.32|782.51|779.71|782.12|779.32|0
1648587300000|2022-03-29 20:55:00|782.21|779.41|781.23|778.43|782.31|779.51|781.14|778.34|0
1648587600000|2022-03-29 21:00:00|781.29|778.49|780.91|778.11|781.29|778.49|780.91|778.11|0
1648587900000|2022-03-29 21:05:00|780.88|778.08|780.65|777.85|780.91|778.11|780.54|777.74|0
1648588200000|2022-03-29 21:10:00|780.73|777.93|780.29|777.49|780.73|777.93|779.97|777.17|0
1648588500000|2022-03-29 21:15:00|780.31|777.51|779.89|777.09|780.39|777.59|779.6|776.8|0
1648588800000|2022-03-29 21:20:00|779.94|777.14|780.08|777.28|780.28|777.48|779.88|777.08|0
1648589100000|2022-03-29 21:25:00|780.16|777.36|780.37|777.57|780.41|777.61|780.13|777.33|0
1648589400000|2022-03-29 21:30:00|780.42|777.62|780.59|777.79|780.59|777.79|780.4|777.6|0
1648589700000|2022-03-29 21:35:00|780.54|777.74|780.67|777.87|780.71|777.91|780.42|777.62|0
1648590000000|2022-03-29 21:40:00|780.31|777.51|780.48|777.68|780.56|777.76|780.28|777.48|0
1648590300000|2022-03-29 21:45:00|780.5|777.7|780.3|777.5|780.59|777.79|780.11|777.31|0
1648590600000|2022-03-29 21:50:00|780.13|777.33|780.58|777.78|780.58|777.78|780.13|777.33|0
1648590900000|2022-03-29 21:55:00|780.47|777.67|780.61|777.81|780.64|777.84|780.47|777.67|0
1648591200000|2022-03-29 22:00:00|781.4|778.6|779.35|776.55|781.4|778.6|779.35|776.55|0
1648591500000|2022-03-29 22:05:00|779.25|776.45|777.79|774.99|779.25|776.45|777.4|774.6|0
1648591800000|2022-03-29 22:10:00|777.98|775.18|777.78|774.98|777.98|775.18|777.39|774.59|0
1648592100000|2022-03-29 22:15:00|777.98|775.18|778.17|775.37|778.17|775.37|777.59|774.79|0
1648592400000|2022-03-29 22:20:00|777.78|774.98|778.95|776.15|778.95|776.15|777.59|774.79|0
1648592700000|2022-03-29 22:25:00|778.76|775.96|779.54|776.74|780.12|777.32|778.17|775.37|0
1648593000000|2022-03-29 22:30:00|779.73|776.93|779.73|776.93|780.51|777.71|779.53|776.73|0
1648593300000|2022-03-29 22:35:00|780.12|777.32|780.9|778.1|781.1|778.3|779.73|776.93|0
1648593600000|2022-03-29 22:40:00|780.99|778.19|780.9|778.1|781.1|778.3|780.51|777.71|0
1648593900000|2022-03-29 22:45:00|781.29|778.49|781.68|778.88|781.68|778.88|781.09|778.29|0
1648594200000|2022-03-29 22:50:00|781.48|778.68|779.92|777.12|781.48|778.68|779.72|776.92|0
1648594500000|2022-03-29 22:55:00|779.72|776.92|779.92|777.12|780.89|778.09|779.72|776.92|0
1648594800000|2022-03-29 23:00:00|779.72|776.92|780.3|777.5|780.89|778.09|779.52|776.72|0
1648595100000|2022-03-29 23:05:00|780.11|777.31|780.69|777.89|780.89|778.09|780.11|777.31|0
1648595400000|2022-03-29 23:10:00|780.5|777.7|780.5|777.7|781.18|778.38|780.2|777.4|0
1648595700000|2022-03-29 23:15:00|780.69|777.89|780.69|777.89|781.08|778.28|780.3|777.5|0
1648596000000|2022-03-29 23:20:00|780.49|777.69|780.49|777.69|781.08|778.28|780.49|777.69|0
1648596300000|2022-03-29 23:25:00|780.3|777.5|780.29|777.49|780.88|778.08|780.29|777.49|0
1648596600000|2022-03-29 23:30:00|780.1|777.3|779.71|776.91|780.49|777.69|779.32|776.52|0
1648596900000|2022-03-29 23:35:00|779.51|776.71|780.19|777.39|780.68|777.88|779.51|776.71|0
1648597200000|2022-03-29 23:40:00|780.09|777.29|781.66|778.86|781.66|778.86|780.09|777.29|0
1648597500000|2022-03-29 23:45:00|781.46|778.66|781.46|778.66|781.66|778.86|781.07|778.27|0
1648597800000|2022-03-29 23:50:00|781.55|778.75|781.07|778.27|781.66|778.86|780.87|778.07|0
1648598100000|2022-03-29 23:55:00|781.26|778.46|781.65|778.85|781.65|778.85|781.26|778.46|0
1648598400000|2022-03-30 00:00:00|781.46|778.66|778.52|775.72|781.46|778.66|778.33|775.53|0
1648598700000|2022-03-30 00:05:00|778.33|775.53|779.11|776.31|779.11|776.31|777.35|774.55|0
1648599000000|2022-03-30 00:10:00|778.91|776.11|779|776.2|779.1|776.3|778.13|775.33|0
1648599300000|2022-03-30 00:15:00|778.91|776.11|778.52|775.72|779.1|776.3|777.93|775.13|0
1648599600000|2022-03-30 00:20:00|778.41|775.61|779.3|776.5|779.3|776.5|778.41|775.61|0
1648599900000|2022-03-30 00:25:00|779.1|776.3|780.47|777.67|780.66|777.86|779.1|776.3|0
1648600200000|2022-03-30 00:30:00|780.86|778.06|780.66|777.86|781.64|778.84|780.46|777.66|0
1648600500000|2022-03-30 00:35:00|780.85|778.05|780.27|777.47|780.85|778.05|779.88|777.08|0
1648600800000|2022-03-30 00:40:00|780.36|777.56|779.38|776.58|780.36|777.56|779.29|776.49|0
1648601100000|2022-03-30 00:45:00|779.29|776.49|779.87|777.07|779.97|777.17|779.09|776.29|0
1648601400000|2022-03-30 00:50:00|779.97|777.17|778.89|776.09|780.07|777.27|778.89|776.09|0
1648601700000|2022-03-30 00:55:00|778.7|775.9|779.09|776.29|779.28|776.48|778.31|775.51|0
1648602000000|2022-03-30 01:00:00|778.98|776.18|778.89|776.09|779.09|776.29|778.11|775.31|0
1648602300000|2022-03-30 01:05:00|778.69|775.89|779.67|776.87|780.06|777.26|778.11|775.31|0
1648602600000|2022-03-30 01:10:00|779.76|776.96|779.08|776.28|780.06|777.26|778.1|775.3|0
1648602900000|2022-03-30 01:15:00|778.49|775.69|778.49|775.69|778.69|775.89|777.91|775.11|0
1648603200000|2022-03-30 01:20:00|778.69|775.89|778.68|775.88|779.27|776.47|778.49|775.69|0
1648603500000|2022-03-30 01:25:00|778.88|776.08|782.59|779.79|783.57|780.77|778.49|775.69|0
1648603800000|2022-03-30 01:30:00|782.4|779.6|782.98|780.18|783.38|780.58|782.2|779.4|0
1648604100000|2022-03-30 01:35:00|783.18|780.38|781.42|778.62|783.37|780.57|780.83|778.03|0
1648604400000|2022-03-30 01:40:00|781.61|778.81|783.76|780.96|783.96|781.16|781.41|778.61|0
1648604700000|2022-03-30 01:45:00|783.96|781.16|783.27|780.47|785.92|783.12|783.17|780.37|0
1648605000000|2022-03-30 01:50:00|783.17|780.37|782.19|779.39|783.56|780.76|781.8|779|0
1648605300000|2022-03-30 01:55:00|781.8|779|781.21|778.41|781.8|779|780.82|778.02|0
1648605600000|2022-03-30 02:00:00|781.41|778.61|780.04|777.24|781.6|778.8|779.65|776.85|0
1648605900000|2022-03-30 02:05:00|780.23|777.43|780.03|777.23|780.82|778.02|779.74|776.94|0
1648606200000|2022-03-30 02:10:00|779.84|777.04|780.23|777.43|781.01|778.21|779.64|776.84|0
1648606500000|2022-03-30 02:15:00|780.42|777.62|779.84|777.04|780.42|777.62|779.44|776.64|0
1648606800000|2022-03-30 02:20:00|779.73|776.93|779.44|776.64|780.23|777.43|779.44|776.64|0
1648607100000|2022-03-30 02:25:00|779.64|776.84|779.64|776.84|780.03|777.23|779.44|776.64|0
1648607400000|2022-03-30 02:30:00|779.44|776.64|778.85|776.05|779.64|776.84|778.07|775.27|0
1648607700000|2022-03-30 02:35:00|778.66|775.86|779.05|776.25|779.05|776.25|778.26|775.46|0
1648608000000|2022-03-30 02:40:00|778.85|776.05|778.26|775.46|779.44|776.64|778.07|775.27|0
1648608300000|2022-03-30 02:45:00|778.46|775.66|778.85|776.05|778.85|776.05|777.48|774.68|0
1648608600000|2022-03-30 02:50:00|778.94|776.14|778.84|776.04|779.82|777.02|778.65|775.85|0
1648608900000|2022-03-30 02:55:00|778.65|775.85|778.06|775.26|778.65|775.85|778.06|775.26|0
1648609200000|2022-03-30 03:00:00|778.26|775.46|779.23|776.43|779.43|776.63|778.26|775.46|0
1648609500000|2022-03-30 03:05:00|779.43|776.63|779.71|776.91|779.82|777.02|779.42|776.62|0
1648609800000|2022-03-30 03:10:00|779.82|777.02|779.23|776.43|779.82|777.02|778.84|776.04|0
1648610100000|2022-03-30 03:15:00|779.03|776.23|779.03|776.23|779.42|776.62|778.64|775.84|0
1648610400000|2022-03-30 03:20:00|779.22|776.42|779.42|776.62|779.42|776.62|779.03|776.23|0
1648610700000|2022-03-30 03:25:00|779.61|776.81|780.39|777.59|780.39|777.59|779.42|776.62|0
1648611000000|2022-03-30 03:30:00|780|777.2|779.81|777.01|780.78|777.98|779.61|776.81|0
1648611300000|2022-03-30 03:35:00|780|777.2|779.41|776.61|780|777.2|779.41|776.61|0
1648611600000|2022-03-30 03:40:00|779.61|776.81|780.19|777.39|780.29|777.49|779.41|776.61|0
1648611900000|2022-03-30 03:45:00|780|777.2|779.99|777.19|780.58|777.78|779.8|777|0
1648612200000|2022-03-30 03:50:00|780.09|777.29|780.28|777.48|780.57|777.77|779.8|777|0
1648612500000|2022-03-30 03:55:00|780.19|777.39|778.82|776.02|780.19|777.39|778.62|775.82|0
1648612800000|2022-03-30 04:00:00|779.01|776.21|779.99|777.19|780.38|777.58|779.01|776.21|0
1648613100000|2022-03-30 04:05:00|780.18|777.38|780.18|777.38|780.58|777.78|780.18|777.38|0
1648613400000|2022-03-30 04:10:00|780.28|777.48|780.38|777.58|780.57|777.77|779.99|777.19|0
1648613700000|2022-03-30 04:15:00|780.57|777.77|779.98|777.18|780.57|777.77|779.79|776.99|0
1648614000000|2022-03-30 04:20:00|780.08|777.28|779.98|777.18|780.37|777.57|779.59|776.79|0
1648614300000|2022-03-30 04:25:00|780.18|777.38|779.98|777.18|780.76|777.96|779.98|777.18|0
1648614600000|2022-03-30 04:30:00|780.07|777.27|778.61|775.81|780.17|777.37|778.61|775.81|0
1648614900000|2022-03-30 04:35:00|778.51|775.71|777.33|774.53|778.8|776|777.24|774.44|0
1648615200000|2022-03-30 04:40:00|777.43|774.63|775.29|772.49|777.43|774.63|775.09|772.29|0
1648615500000|2022-03-30 04:45:00|775.48|772.68|776.85|774.05|776.85|774.05|775.48|772.68|0
1648615800000|2022-03-30 04:50:00|777.04|774.24|777.04|774.24|777.63|774.83|776.45|773.65|0
1648616100000|2022-03-30 04:55:00|777.23|774.43|777.23|774.43|777.52|774.72|777.04|774.24|0
1648616400000|2022-03-30 05:00:00|777.43|774.63|778.21|775.41|779.18|776.38|777.04|774.24|0
1648616700000|2022-03-30 05:05:00|778.4|775.6|778.79|775.99|779.18|776.38|778.21|775.41|0
1648617000000|2022-03-30 05:10:00|778.88|776.08|777.23|774.43|778.88|776.08|776.93|774.13|0
1648617300000|2022-03-30 05:15:00|777.03|774.23|776.83|774.03|777.23|774.43|775.86|773.06|0
1648617600000|2022-03-30 05:20:00|776.64|773.84|776.83|774.03|777.22|774.42|776.25|773.45|0
1648617900000|2022-03-30 05:25:00|777.03|774.23|778.2|775.4|778.39|775.59|776.73|773.93|0
1648618200000|2022-03-30 05:30:00|778.29|775.49|778.78|775.98|778.78|775.98|777.8|775|0
1648618500000|2022-03-30 05:35:00|778.58|775.78|779.95|777.15|779.95|777.15|778.39|775.59|0
1648618800000|2022-03-30 05:40:00|780.15|777.35|780.54|777.74|780.93|778.13|780.04|777.24|0
1648619100000|2022-03-30 05:45:00|780.73|777.93|782.49|779.69|782.49|779.69|780.73|777.93|0
1648619400000|2022-03-30 05:50:00|782.88|780.08|783.08|780.28|783.27|780.47|781.6|778.8|0
1648619700000|2022-03-30 05:55:00|783.27|780.47|783.76|780.96|783.95|781.15|781.21|778.41|0
1648620000000|2022-03-30 06:00:00|783.95|781.15|782.08|779.28|783.95|781.15|780.42|777.62|0
1648620300000|2022-03-30 06:05:00|782.28|779.48|782.38|779.58|782.77|779.97|780.22|777.42|0
1648620600000|2022-03-30 06:10:00|782.18|779.38|781.79|778.99|782.97|780.17|781.4|778.6|0
1648620900000|2022-03-30 06:15:00|781.59|778.79|783.16|780.36|783.36|780.56|781.59|778.79|0
1648621200000|2022-03-30 06:20:00|783.06|780.26|781.47|778.67|783.63|780.83|780.79|777.99|0
1648621500000|2022-03-30 06:25:00|781.77|778.97|782.36|779.56|782.75|779.95|781.38|778.58|0
1648621800000|2022-03-30 06:30:00|782.55|779.75|780.99|778.19|782.55|779.75|780.59|777.79|0
1648622100000|2022-03-30 06:35:00|781.18|778.38|780.59|777.79|781.38|778.58|780.01|777.21|0
1648622400000|2022-03-30 06:40:00|780.49|777.69|779.42|776.62|780.68|777.88|779.42|776.62|0
1648622700000|2022-03-30 06:45:00|779.51|776.71|779.22|776.42|780|777.2|778.92|776.12|0
1648623000000|2022-03-30 06:50:00|779.02|776.22|780.68|777.88|780.78|777.98|778.44|775.64|0
1648623300000|2022-03-30 06:55:00|780.59|777.79|781.37|778.57|781.37|778.57|779.8|777|0
1648623600000|2022-03-30 07:00:00|781.17|778.37|777.94|775.14|781.37|778.57|776.48|773.68|0
1648623900000|2022-03-30 07:05:00|777.64|775.24|777.64|775.24|778.23|775.83|774.02|771.62|0
1648624200000|2022-03-30 07:10:00|777.45|775.05|776.08|773.68|778.81|776.41|776.08|773.68|0
1648624500000|2022-03-30 07:15:00|776.27|773.87|772.36|769.96|776.27|773.87|772.17|769.77|0
1648624800000|2022-03-30 07:20:00|772.46|770.06|773.73|771.33|774.9|772.5|769.85|767.45|0
1648625100000|2022-03-30 07:25:00|774.31|771.91|773.62|771.22|775.48|773.08|773.14|770.74|0
1648625400000|2022-03-30 07:30:00|773.53|771.13|775.38|772.98|775.48|773.08|773.33|770.93|0
1648625700000|2022-03-30 07:35:00|775.29|772.89|774.11|771.71|776.65|774.25|774.11|771.71|0
1648626000000|2022-03-30 07:40:00|774.31|771.91|776.35|773.95|776.45|774.05|773.92|771.52|0
1648626300000|2022-03-30 07:45:00|776.26|773.86|774.89|772.49|776.84|774.44|774.3|771.9|0
1648626600000|2022-03-30 07:50:00|774.69|772.29|773.91|771.51|775.37|772.97|773.91|771.51|0
1648626900000|2022-03-30 07:55:00|774.11|771.71|774.89|772.49|775.47|773.07|773.71|771.31|0
1648627200000|2022-03-30 08:00:00|774.69|772.29|770.98|768.58|774.98|772.58|769.42|767.02|0
1648627500000|2022-03-30 08:05:00|771.18|768.78|771.37|768.97|771.56|769.16|769.42|767.02|0
1648627800000|2022-03-30 08:10:00|770.88|768.48|767.09|764.69|771.17|768.77|766.89|764.49|0
1648628100000|2022-03-30 08:15:00|767.67|765.27|769.22|766.82|770|767.6|767.47|765.07|0
1648628400000|2022-03-30 08:20:00|769.42|767.02|768.92|766.52|770.39|767.99|768.92|766.52|0
1648628700000|2022-03-30 08:25:00|768.83|766.43|770.97|768.57|771.17|768.77|768.25|765.85|0
1648629000000|2022-03-30 08:30:00|771.07|768.67|770.77|768.37|771.26|768.86|770.39|767.99|0
1648629300000|2022-03-30 08:35:00|770.67|768.27|771.16|768.76|771.94|769.54|770.58|768.18|0
1648629600000|2022-03-30 08:40:00|770.77|768.37|769.6|767.2|771.16|768.76|768.82|766.42|0
1648629900000|2022-03-30 08:45:00|769.5|767.1|768.04|765.64|769.5|767.1|768.04|765.64|0
1648630200000|2022-03-30 08:50:00|767.85|765.45|768.82|766.42|769.6|767.2|767.65|765.25|0
1648630500000|2022-03-30 08:55:00|769.01|766.61|770.18|767.78|770.57|768.17|769.01|766.61|0
1648630800000|2022-03-30 09:00:00|770.37|767.97|771.54|769.14|771.54|769.14|769.59|767.19|0
1648631100000|2022-03-30 09:05:00|771.15|768.75|771.35|768.95|772.13|769.73|770.57|768.17|0
1648631400000|2022-03-30 09:10:00|771.44|769.04|771.44|769.04|771.54|769.14|770.57|768.17|0
1648631700000|2022-03-30 09:15:00|771.54|769.14|772.51|770.11|772.71|770.31|770.95|768.55|0
1648632000000|2022-03-30 09:20:00|772.61|770.21|773.68|771.28|773.97|771.57|772.51|770.11|0
1648632300000|2022-03-30 09:25:00|773.77|771.37|772.51|770.11|773.88|771.48|772.12|769.72|0
1648632600000|2022-03-30 09:30:00|772.31|769.91|772.7|770.3|773.48|771.08|772.31|769.91|0
1648632900000|2022-03-30 09:35:00|772.51|770.11|772.11|769.71|772.7|770.3|771.14|768.74|0
1648633200000|2022-03-30 09:40:00|772.31|769.91|773.28|770.88|773.48|771.08|772.11|769.71|0
1648633500000|2022-03-30 09:45:00|773.09|770.69|773.28|770.88|774.06|771.66|772.89|770.49|0
1648633800000|2022-03-30 09:50:00|773.08|770.68|772.5|770.1|774.06|771.66|772.3|769.9|0
1648634100000|2022-03-30 09:55:00|772.3|769.9|773.67|771.27|773.86|771.46|771.91|769.51|0
1648634400000|2022-03-30 10:00:00|773.76|771.36|771.91|769.51|773.76|771.36|767.82|765.42|0
1648634700000|2022-03-30 10:05:00|772.2|769.8|769.27|766.87|772.98|770.58|768.88|766.48|0
1648635000000|2022-03-30 10:10:00|769.18|766.78|769.37|766.97|770.15|767.75|768.59|766.19|0
1648635300000|2022-03-30 10:15:00|769.46|767.06|769.56|767.16|769.76|767.36|767.23|764.83|0
1648635600000|2022-03-30 10:20:00|769.37|766.97|770.34|767.94|770.43|768.03|768.98|766.58|0
1648635900000|2022-03-30 10:25:00|770.24|767.84|770.14|767.74|771.12|768.72|769.75|767.35|0
1648636200000|2022-03-30 10:30:00|770.04|767.64|770.43|768.03|770.73|768.33|769.85|767.45|0
1648636500000|2022-03-30 10:35:00|770.53|768.13|771.11|768.71|771.5|769.1|770.34|767.94|0
1648636800000|2022-03-30 10:40:00|770.72|768.32|771.31|768.91|772.09|769.69|770.53|768.13|0
1648637100000|2022-03-30 10:45:00|771.4|769|773.54|771.14|774.13|771.73|771.4|769|0
1648637400000|2022-03-30 10:50:00|773.45|771.05|774.13|771.73|774.62|772.22|773.26|770.86|0
1648637700000|2022-03-30 10:55:00|774.23|771.83|773.25|770.85|774.42|772.02|772.47|770.07|0
1648638000000|2022-03-30 11:00:00|773.45|771.05|775.1|772.7|776.18|773.78|773.25|770.85|0
1648638300000|2022-03-30 11:05:00|775.01|772.61|773.25|770.85|775.01|772.61|772.86|770.46|0
1648638600000|2022-03-30 11:10:00|773.15|770.75|773.73|771.33|774.22|771.82|772.86|770.46|0
1648638900000|2022-03-30 11:15:00|773.64|771.24|773.24|770.84|774.42|772.02|772.86|770.46|0
1648639200000|2022-03-30 11:20:00|773.05|770.65|774.51|772.11|775.39|772.99|772.85|770.45|0
1648639500000|2022-03-30 11:25:00|774.61|772.21|774.41|772.01|775.39|772.99|774.02|771.62|0
1648639800000|2022-03-30 11:30:00|774.5|772.1|776.17|773.77|776.17|773.77|774.02|771.62|0
1648640100000|2022-03-30 11:35:00|776.26|773.86|775.58|773.18|776.36|773.96|775.19|772.79|0
1648640400000|2022-03-30 11:40:00|775.67|773.27|774.6|772.2|775.67|773.27|774.3|771.9|0
1648640700000|2022-03-30 11:45:00|774.8|772.4|774.6|772.2|774.99|772.59|774.21|771.81|0
1648641000000|2022-03-30 11:50:00|774.5|772.1|775.38|772.98|775.77|773.37|774.5|772.1|0
1648641300000|2022-03-30 11:55:00|775.57|773.17|774.79|772.39|775.77|773.37|774.4|772|0
1648641600000|2022-03-30 12:00:00|774.59|772.19|774.2|771.8|774.59|772.19|772.64|770.24|0
1648641900000|2022-03-30 12:05:00|774.01|771.61|773.02|770.62|774.1|771.7|772.24|769.84|0
1648642200000|2022-03-30 12:10:00|773.22|770.82|767.86|765.46|773.8|771.4|767.66|765.26|0
1648642500000|2022-03-30 12:15:00|768.05|765.65|768.15|765.75|769.51|767.11|767.76|765.36|0
1648642800000|2022-03-30 12:20:00|767.76|765.36|766.01|763.61|768.54|766.14|765.71|763.31|0
1648643100000|2022-03-30 12:25:00|766.2|763.8|766.2|763.8|768.05|765.65|765.43|763.03|0
1648643400000|2022-03-30 12:30:00|766.68|764.28|768.92|766.52|769.7|767.3|766.59|764.19|0
1648643700000|2022-03-30 12:35:00|768.73|766.33|771.84|769.44|773.79|771.39|768.73|766.33|0
1648644000000|2022-03-30 12:40:00|772.04|769.64|771.25|768.85|772.81|770.41|771.25|768.85|0
1648644300000|2022-03-30 12:45:00|771.45|769.05|768.81|766.41|771.45|769.05|768.33|765.93|0
1648644600000|2022-03-30 12:50:00|768.92|766.52|770.18|767.78|770.47|768.07|768.53|766.13|0
1648644900000|2022-03-30 12:55:00|770.08|767.68|771.45|769.05|771.45|769.05|769.5|767.1|0
1648645200000|2022-03-30 13:00:00|771.54|769.14|769.4|767|771.54|769.14|769.11|766.71|0
1648645500000|2022-03-30 13:05:00|769.3|766.9|768.91|766.51|770.08|767.68|768.52|766.12|0
1648645800000|2022-03-30 13:10:00|769.11|766.71|771.44|769.04|771.44|769.04|768.03|765.63|0
1648646100000|2022-03-30 13:15:00|771.15|768.75|772.22|769.82|772.22|769.82|769.88|767.48|0
1648646400000|2022-03-30 13:20:00|772.03|769.63|773.19|770.79|774.56|772.16|772.02|769.62|0
1648646700000|2022-03-30 13:25:00|773|770.6|773.58|771.18|775.14|772.74|772.41|770.01|0
1648647000000|2022-03-30 13:30:00|774.65|772.25|775.53|773.13|777.68|775.28|774.36|771.96|0
1648647300000|2022-03-30 13:35:00|775.92|773.52|772.21|769.81|777.68|775.28|770.85|768.45|0
1648647600000|2022-03-30 13:40:00|772.02|769.62|772.8|770.4|774.94|772.54|771.04|768.64|0
1648647900000|2022-03-30 13:45:00|772.99|770.59|775.72|773.32|776.31|773.91|770.26|767.86|0
1648648200000|2022-03-30 13:50:00|776.11|773.71|775.72|773.32|777.29|774.89|774.16|771.76|0
1648648500000|2022-03-30 13:55:00|775.52|773.12|778.26|775.86|779.04|776.64|773.77|771.37|0
1648648800000|2022-03-30 14:00:00|778.85|776.45|777.11|774.71|780.61|778.21|776.69|774.29|0
1648649100000|2022-03-30 14:05:00|777.5|775.1|773.19|770.79|777.89|775.49|772.61|770.21|0
1648649400000|2022-03-30 14:10:00|773.48|771.08|777.2|774.8|777.69|775.29|773.39|770.99|0
1648649700000|2022-03-30 14:15:00|777.49|775.09|772.8|770.4|778.08|775.68|771.63|769.23|0
1648650000000|2022-03-30 14:20:00|772.7|770.3|773.76|771.36|774.16|771.76|772.01|769.61|0
1648650300000|2022-03-30 14:25:00|773.95|771.55|772.39|769.99|775.9|773.5|771.8|769.4|0
1648650600000|2022-03-30 14:30:00|772.29|769.89|772.19|769.79|773.07|770.67|769.95|767.55|0
1648650900000|2022-03-30 14:35:00|771.41|769.01|774.14|771.74|774.53|772.13|771.21|768.81|0
1648651200000|2022-03-30 14:40:00|774.33|771.93|773.16|770.76|774.53|772.13|772.38|769.98|0
1648651500000|2022-03-30 14:45:00|772.97|770.57|774.92|772.52|776.18|773.78|772.58|770.18|0
1648651800000|2022-03-30 14:50:00|775.11|772.71|772.77|770.37|776.87|774.47|772.57|770.17|0
1648652100000|2022-03-30 14:55:00|772.96|770.56|769.84|767.44|773.35|770.95|769.45|767.05|0
1648652400000|2022-03-30 15:00:00|769.65|767.25|769.84|767.44|771.4|769|768.87|766.47|0
1648652700000|2022-03-30 15:05:00|770.03|767.63|767.3|764.9|770.03|767.63|766.15|763.75|0
1648653000000|2022-03-30 15:10:00|767.11|764.71|767.11|764.71|767.69|765.29|763.04|760.64|0
1648653300000|2022-03-30 15:15:00|766.72|764.32|769.82|767.42|770.21|767.81|766.52|764.12|0
1648653600000|2022-03-30 15:20:00|769.63|767.23|768.66|766.26|770.41|768.01|767.88|765.48|0
1648653900000|2022-03-30 15:25:00|768.85|766.45|766.52|764.12|768.85|766.45|764.97|762.57|0
1648654200000|2022-03-30 15:30:00|767.1|764.7|769.04|766.64|769.23|766.83|765.74|763.34|0
1648654500000|2022-03-30 15:35:00|769.23|766.83|769.91|767.51|770.98|768.58|768.85|766.45|0
1648654800000|2022-03-30 15:40:00|770.2|767.8|769.71|767.31|770.59|768.19|768.46|766.06|0
1648655100000|2022-03-30 15:45:00|769.42|767.02|769.42|767.02|771.17|768.77|768.06|765.66|0
1648655400000|2022-03-30 15:50:00|769.62|767.22|768.64|766.24|769.81|767.41|767.87|765.47|0
1648655700000|2022-03-30 15:55:00|768.84|766.44|770.97|768.57|770.97|768.57|768.06|765.66|0
1648656000000|2022-03-30 16:00:00|770.39|767.99|772.53|770.13|774.09|771.69|770.39|767.99|0
1648656300000|2022-03-30 16:05:00|772.33|769.93|768.06|765.66|772.33|769.93|767.09|764.69|0
1648656600000|2022-03-30 16:10:00|768.25|765.85|768.53|766.13|769.02|766.62|766.31|763.91|0
1648656900000|2022-03-30 16:15:00|768.44|766.04|769.99|767.59|770.19|767.79|767.86|765.46|0
1648657200000|2022-03-30 16:20:00|770.38|767.98|769.02|766.62|770.77|768.37|768.24|765.84|0
1648657500000|2022-03-30 16:25:00|768.83|766.43|769.41|767.01|770.18|767.78|768.05|765.65|0
1648657800000|2022-03-30 16:30:00|769.6|767.2|770.38|767.98|770.38|767.98|768.43|766.03|0
1648658100000|2022-03-30 16:35:00|770.76|768.36|772.32|769.92|772.32|769.92|770.57|768.17|0
1648658400000|2022-03-30 16:40:00|772.71|770.31|773.87|771.47|774.26|771.86|771.54|769.14|0
1648658700000|2022-03-30 16:45:00|773.68|771.28|772.31|769.91|773.87|771.47|771.73|769.33|0
1648659000000|2022-03-30 16:50:00|772.12|769.72|772.31|769.91|772.51|770.11|771.34|768.94|0
1648659300000|2022-03-30 16:55:00|772.51|770.11|772.7|770.3|772.9|770.5|771.92|769.52|0
1648659600000|2022-03-30 17:00:00|772.89|770.49|770.75|768.35|772.89|770.49|770.36|767.96|0
1648659900000|2022-03-30 17:05:00|770.85|768.45|768.22|765.82|770.95|768.55|767.45|765.05|0
1648660200000|2022-03-30 17:10:00|768.32|765.92|770.26|767.86|770.26|767.86|767.25|764.85|0
1648660500000|2022-03-30 17:15:00|770.36|767.96|768.22|765.82|770.55|768.15|766.86|764.46|0
1648660800000|2022-03-30 17:20:00|768.03|765.63|766.47|764.07|768.03|765.63|765.31|762.91|0
1648661100000|2022-03-30 17:25:00|766.28|763.88|765.69|763.29|766.28|763.88|764.73|762.33|0
1648661400000|2022-03-30 17:30:00|765.31|762.91|765.11|762.71|767.05|764.65|764.72|762.32|0
1648661700000|2022-03-30 17:35:00|765.3|762.9|764.53|762.13|766.66|764.26|764.33|761.93|0
1648662000000|2022-03-30 17:40:00|764.33|761.93|764.14|761.74|765.11|762.71|763.17|760.77|0
1648662300000|2022-03-30 17:45:00|763.75|761.35|765.3|762.9|765.49|763.09|762.78|760.38|0
1648662600000|2022-03-30 17:50:00|765.49|763.09|765.58|763.18|766.27|763.87|764.52|762.12|0
1648662900000|2022-03-30 17:55:00|765.1|762.7|762.97|760.57|765.49|763.09|762|759.6|0
1648663200000|2022-03-30 18:00:00|762.78|760.38|765.48|763.08|767.23|764.83|762.39|759.99|0
1648663500000|2022-03-30 18:05:00|765.29|762.89|766.06|763.66|766.45|764.05|763.74|761.34|0
1648663800000|2022-03-30 18:10:00|766.26|763.86|765.48|763.08|766.45|764.05|764.7|762.3|0
1648664100000|2022-03-30 18:15:00|765.67|763.27|761.98|759.58|765.67|763.27|761.21|758.81|0
1648664400000|2022-03-30 18:20:00|762.18|759.78|761.98|759.58|762.37|759.97|760.82|758.42|0
1648664700000|2022-03-30 18:25:00|761.79|759.39|761.01|758.61|762.95|760.55|760.04|757.64|0
1648665000000|2022-03-30 18:30:00|760.62|758.22|762.37|759.97|763.34|760.94|760.24|757.84|0
1648665300000|2022-03-30 18:35:00|762.17|759.77|763.14|760.74|764.11|761.71|762.17|759.77|0
1648665600000|2022-03-30 18:40:00|762.95|760.55|759.07|756.67|763.14|760.74|758.3|755.9|0
1648665900000|2022-03-30 18:45:00|758.88|756.48|758.29|755.89|759.26|756.86|757.13|754.73|0
1648666200000|2022-03-30 18:50:00|758.1|755.7|757.32|754.92|759.07|756.67|756.55|754.15|0
1648666500000|2022-03-30 18:55:00|757.52|755.12|755.67|753.27|759.45|757.05|755|752.6|0
1648666800000|2022-03-30 19:00:00|755.39|752.99|754.42|752.02|756.35|753.95|754.23|751.83|0
1648667100000|2022-03-30 19:05:00|754.23|751.83|753.65|751.25|755.58|753.18|753.07|750.67|0
1648667400000|2022-03-30 19:10:00|753.26|750.86|754.03|751.63|754.42|752.02|749.95|747.55|0
1648667700000|2022-03-30 19:15:00|754.12|751.72|750.36|747.96|754.61|752.21|749.01|746.61|0
1648668000000|2022-03-30 19:20:00|750.17|747.77|745.74|743.34|750.17|747.77|744.78|742.38|0
1648668300000|2022-03-30 19:25:00|745.55|743.15|749.97|747.57|750.94|748.54|744.97|742.57|0
1648668600000|2022-03-30 19:30:00|750.17|747.77|752.29|749.89|753.83|751.43|748.62|746.22|0
1648668900000|2022-03-30 19:35:00|752.09|749.69|750.11|747.71|755.57|753.17|749.72|747.32|0
1648669200000|2022-03-30 19:40:00|750.5|748.1|750.3|747.9|752.81|750.41|747.22|744.82|0
1648669500000|2022-03-30 19:45:00|750.49|748.09|755.51|753.11|757.45|755.05|750.49|748.09|0
1648669800000|2022-03-30 19:50:00|752.04|749.64|749.72|747.32|753.19|750.79|748.75|746.35|0
1648670100000|2022-03-30 19:55:00|751.65|749.25|761.61|759.21|761.61|759.21|751.45|749.05|0
1648670400000|2022-03-30 20:00:00|761.13|758.73|763.84|761.44|763.84|761.44|760.54|758.14|0
1648670700000|2022-03-30 20:05:00|763.65|761.25|763.45|761.05|764.23|761.83|762.68|760.28|0
1648671000000|2022-03-30 20:10:00|763.26|760.86|764.03|761.63|764.42|762.02|763.06|760.66|0
1648671300000|2022-03-30 20:15:00|764.04|761.24|763.26|760.46|764.04|761.24|763.07|760.27|0
1648671600000|2022-03-30 20:20:00|763.65|760.85|764.03|761.23|764.23|761.43|763.65|760.85|0
1648671900000|2022-03-30 20:25:00|763.84|761.04|764.42|761.62|764.62|761.82|763.84|761.04|0
1648672200000|2022-03-30 20:30:00|764.61|761.81|764.61|761.81|765|762.2|764.61|761.81|0
1648672500000|2022-03-30 20:35:00|764.71|761.91|764.61|761.81|764.81|762.01|764.42|761.62|0
1648672800000|2022-03-30 20:40:00|764.8|762|765.97|763.17|765.97|763.17|764.7|761.9|0
1648673100000|2022-03-30 20:45:00|766.16|763.36|766.36|763.56|766.55|763.75|765.38|762.58|0
1648673400000|2022-03-30 20:50:00|766.45|763.65|765.77|762.97|766.45|763.65|765.58|762.78|0
1648673700000|2022-03-30 20:55:00|765.58|762.78|764.7|761.9|765.58|762.78|764.7|761.9|0
1648674000000|2022-03-30 21:00:00|765.19|762.39|764.68|761.88|765.19|762.39|764.54|761.74|0
1648674300000|2022-03-30 21:05:00|764.66|761.86|764.68|761.88|764.74|761.94|764.62|761.82|0
1648674600000|2022-03-30 21:10:00|764.62|761.82|764.53|761.73|764.71|761.91|764.53|761.73|0
1648674900000|2022-03-30 21:15:00|764.5|761.7|764.62|761.82|764.62|761.82|764.45|761.65|0
1648675200000|2022-03-30 21:20:00|764.53|761.73|764.7|761.9|765.01|762.21|764.53|761.73|0
1648675500000|2022-03-30 21:25:00|764.56|761.76|764.41|761.61|764.56|761.76|764.33|761.53|0
1648675800000|2022-03-30 21:30:00|764.44|761.64|764.3|761.5|764.44|761.64|764.27|761.47|0
1648676100000|2022-03-30 21:35:00|764.36|761.56|764.24|761.44|764.44|761.64|764.24|761.44|0
1648676400000|2022-03-30 21:40:00|764.38|761.58|764.47|761.67|764.49|761.69|764.35|761.55|0
1648676700000|2022-03-30 21:45:00|764.49|761.69|764.57|761.77|764.58|761.78|764.47|761.67|0
1648677000000|2022-03-30 21:50:00|764.69|761.89|764.35|761.55|764.72|761.92|764.18|761.38|0
1648677300000|2022-03-30 21:55:00|764.21|761.41|764.4|761.6|764.66|761.86|764.21|761.41|0
1648677600000|2022-03-30 22:00:00|764.52|761.72|763.8|761|764.77|761.97|763.41|760.61|0
1648677900000|2022-03-30 22:05:00|763.7|760.9|764.19|761.39|764.67|761.87|763.6|760.8|0
1648678200000|2022-03-30 22:10:00|764.38|761.58|764.38|761.58|764.38|761.58|763.6|760.8|0
1648678500000|2022-03-30 22:15:00|764.18|761.38|763.99|761.19|764.18|761.38|763.6|760.8|0
1648678800000|2022-03-30 22:20:00|764.27|761.47|764.96|762.16|764.96|762.16|763.99|761.19|0
1648679100000|2022-03-30 22:25:00|764.57|761.77|764.95|762.15|764.96|762.16|764.57|761.77|0
1648679400000|2022-03-30 22:30:00|764.85|762.05|764.18|761.38|764.85|762.05|763.98|761.18|0
1648679700000|2022-03-30 22:35:00|764.37|761.57|763.4|760.6|764.37|761.57|763.4|760.6|0
1648680000000|2022-03-30 22:40:00|763.59|760.79|764.37|761.57|764.95|762.15|763.59|760.79|0
1648680300000|2022-03-30 22:45:00|764.56|761.76|764.17|761.37|764.56|761.76|763.78|760.98|0
1648680600000|2022-03-30 22:50:00|763.98|761.18|763.97|761.17|764.17|761.37|763.78|760.98|0
1648680900000|2022-03-30 22:55:00|763.78|760.98|763.97|761.17|764.17|761.37|763.78|760.98|0
1648681200000|2022-03-30 23:00:00|764.17|761.37|763.97|761.17|764.55|761.75|763.97|761.17|0
1648681500000|2022-03-30 23:05:00|763.78|760.98|764.36|761.56|764.74|761.94|763.78|760.98|0
1648681800000|2022-03-30 23:10:00|764.16|761.36|763.97|761.17|764.55|761.75|763.77|760.97|0
1648682100000|2022-03-30 23:15:00|764.16|761.36|763.77|760.97|764.74|761.94|763.77|760.97|0
1648682400000|2022-03-30 23:20:00|763.96|761.16|763.77|760.97|764.16|761.36|763.77|760.97|0
1648682700000|2022-03-30 23:25:00|763.96|761.16|763.57|760.77|763.96|761.16|763.57|760.77|0
1648683000000|2022-03-30 23:30:00|763.38|760.58|762.6|759.8|763.38|760.58|762.6|759.8|0
1648683300000|2022-03-30 23:35:00|762.5|759.7|762.4|759.6|762.6|759.8|762.21|759.41|0
1648683600000|2022-03-30 23:40:00|762.6|759.8|762.59|759.79|762.79|759.99|762.21|759.41|0
1648683900000|2022-03-30 23:45:00|762.4|759.6|762.2|759.4|762.4|759.6|761.82|759.02|0
1648684200000|2022-03-30 23:50:00|762.4|759.6|762.59|759.79|762.78|759.98|762.01|759.21|0
1648684500000|2022-03-30 23:55:00|762.49|759.69|762.39|759.59|762.59|759.79|762.2|759.4|0
1648684800000|2022-03-31 00:00:00|762.59|759.79|762|759.2|762.78|759.98|762|759.2|0
1648685100000|2022-03-31 00:05:00|762.2|759.4|762.58|759.78|762.58|759.78|762|759.2|0
1648685400000|2022-03-31 00:10:00|762.39|759.59|766.47|763.67|768.02|765.22|762|759.2|0
1648685700000|2022-03-31 00:15:00|766.66|763.86|766.08|763.28|767.05|764.25|764.52|761.72|0
1648686000000|2022-03-31 00:20:00|766.17|763.37|765.88|763.08|767.63|764.83|765.69|762.89|0
1648686300000|2022-03-31 00:25:00|765.69|762.89|766.85|764.05|767.05|764.25|765.49|762.69|0
1648686600000|2022-03-31 00:30:00|766.66|763.86|768.99|766.19|770.16|767.36|766.66|763.86|0
1648686900000|2022-03-31 00:35:00|769.18|766.38|770.74|767.94|770.74|767.94|768.41|765.61|0
1648687200000|2022-03-31 00:40:00|770.94|768.14|773.08|770.28|774.44|771.64|770.55|767.75|0
1648687500000|2022-03-31 00:45:00|773.27|770.47|772.49|769.69|773.27|770.47|771.71|768.91|0
1648687800000|2022-03-31 00:50:00|772.3|769.5|773.07|770.27|773.47|770.67|772.19|769.39|0
1648688100000|2022-03-31 00:55:00|772.97|770.17|773.27|770.47|773.46|770.66|772.68|769.88|0
1648688400000|2022-03-31 01:00:00|773.17|770.37|772.88|770.08|773.85|771.05|772.88|770.08|0
1648688700000|2022-03-31 01:05:00|773.07|770.27|771.9|769.1|773.07|770.27|771.51|768.71|0
1648689000000|2022-03-31 01:10:00|771.99|769.19|771.7|768.9|772.09|769.29|770.92|768.12|0
1648689300000|2022-03-31 01:15:00|771.9|769.1|771.7|768.9|772.09|769.29|771.31|768.51|0
1648689600000|2022-03-31 01:20:00|771.5|768.7|771.11|768.31|771.89|769.09|771.11|768.31|0
1648689900000|2022-03-31 01:25:00|771.31|768.51|772.08|769.28|772.28|769.48|771.11|768.31|0
1648690200000|2022-03-31 01:30:00|771.89|769.09|772.86|770.06|773.06|770.26|771.3|768.5|0
1648690500000|2022-03-31 01:35:00|773.06|770.26|771.3|768.5|773.06|770.26|771.11|768.31|0
1648690800000|2022-03-31 01:40:00|771.11|768.31|771.1|768.3|771.69|768.89|770.72|767.92|0
1648691100000|2022-03-31 01:45:00|771.3|768.5|771.2|768.4|771.88|769.08|770.71|767.91|0
1648691400000|2022-03-31 01:50:00|771.3|768.5|771.29|768.49|772.08|769.28|771.1|768.3|0
1648691700000|2022-03-31 01:55:00|771.1|768.3|771.29|768.49|771.29|768.49|770.9|768.1|0
1648692000000|2022-03-31 02:00:00|771.1|768.3|769.93|767.13|771.29|768.49|769.73|766.93|0
1648692300000|2022-03-31 02:05:00|770.22|767.42|770.51|767.71|770.9|768.1|769.73|766.93|0
1648692600000|2022-03-31 02:10:00|770.7|767.9|771.09|768.29|771.09|768.29|770.31|767.51|0
1648692900000|2022-03-31 02:15:00|771.29|768.49|771.09|768.29|771.29|768.49|770.9|768.1|0
1648693200000|2022-03-31 02:20:00|771.28|768.48|770.89|768.09|771.48|768.68|770.89|768.09|0
1648693500000|2022-03-31 02:25:00|771.09|768.29|770.89|768.09|771.28|768.48|770.5|767.7|0
1648693800000|2022-03-31 02:30:00|771.09|768.29|771.47|768.67|771.48|768.68|770.7|767.9|0
1648694100000|2022-03-31 02:35:00|771.67|768.87|772.45|769.65|772.84|770.04|771.67|768.87|0
1648694400000|2022-03-31 02:40:00|772.54|769.74|771.66|768.86|772.64|769.84|771.28|768.48|0
1648694700000|2022-03-31 02:45:00|771.27|768.47|771.47|768.67|771.66|768.86|771.08|768.28|0
1648695000000|2022-03-31 02:50:00|771.56|768.76|771.27|768.47|771.56|768.76|770.97|768.17|0
1648695300000|2022-03-31 02:55:00|771.17|768.37|771.07|768.27|771.66|768.86|770.88|768.08|0
1648695600000|2022-03-31 03:00:00|771.46|768.66|771.27|768.47|771.46|768.66|770.88|768.08|0
1648695900000|2022-03-31 03:05:00|771.17|768.37|770.49|767.69|771.46|768.66|770.49|767.69|0
1648696200000|2022-03-31 03:10:00|770.1|767.3|769.9|767.1|770.29|767.49|769.12|766.32|0
1648696500000|2022-03-31 03:15:00|770.09|767.29|770.09|767.29|770.48|767.68|769.9|767.1|0
1648696800000|2022-03-31 03:20:00|769.9|767.1|770.28|767.48|770.48|767.68|769.7|766.9|0
1648697100000|2022-03-31 03:25:00|770.48|767.68|770.67|767.87|770.67|767.87|770.28|767.48|0
1648697400000|2022-03-31 03:30:00|770.48|767.68|769.11|766.31|770.48|767.68|769.11|766.31|0
1648697700000|2022-03-31 03:35:00|768.92|766.12|768.53|765.73|769.11|766.31|767.55|764.75|0
1648698000000|2022-03-31 03:40:00|768.33|765.53|768.23|765.43|768.33|765.53|767.75|764.95|0
1648698300000|2022-03-31 03:45:00|768.33|765.53|768.13|765.33|768.52|765.72|768.13|765.33|0
1648698600000|2022-03-31 03:50:00|768.33|765.53|768.13|765.33|768.33|765.53|768.03|765.23|0
1648698900000|2022-03-31 03:55:00|768.32|765.52|767.74|764.94|768.52|765.72|767.54|764.74|0
1648699200000|2022-03-31 04:00:00|767.93|765.13|768.51|765.71|768.71|765.91|767.74|764.94|0
1648699500000|2022-03-31 04:05:00|768.61|765.81|768.32|765.52|768.9|766.1|768.32|765.52|0
1648699800000|2022-03-31 04:10:00|768.41|765.61|768.12|765.32|768.51|765.71|768.12|765.32|0
1648700100000|2022-03-31 04:15:00|768.02|765.22|768.7|765.9|768.7|765.9|767.92|765.12|0
1648700400000|2022-03-31 04:20:00|768.51|765.71|768.31|765.51|769.09|766.29|768.11|765.31|0
1648700700000|2022-03-31 04:25:00|768.11|765.31|767.33|764.53|768.21|765.41|767.33|764.53|0
1648701000000|2022-03-31 04:30:00|767.23|764.43|768.11|765.31|768.7|765.9|767.23|764.43|0
1648701300000|2022-03-31 04:35:00|767.92|765.12|768.3|765.5|768.5|765.7|767.92|765.12|0
1648701600000|2022-03-31 04:40:00|768.2|765.4|768.5|765.7|768.69|765.89|768.2|765.4|0
1648701900000|2022-03-31 04:45:00|768.3|765.5|768.49|765.69|769.08|766.28|768.3|765.5|0
1648702200000|2022-03-31 04:50:00|768.69|765.89|768.3|765.5|768.69|765.89|768.3|765.5|0
1648702500000|2022-03-31 04:55:00|768.39|765.59|768.49|765.69|768.69|765.89|768.2|765.4|0
1648702800000|2022-03-31 05:00:00|768.68|765.88|767.71|764.91|768.88|766.08|767.32|764.52|0
1648703100000|2022-03-31 05:05:00|767.52|764.72|766.35|763.55|768.1|765.3|765.96|763.16|0
1648703400000|2022-03-31 05:10:00|766.44|763.64|767.12|764.32|768.29|765.49|766.44|763.64|0
1648703700000|2022-03-31 05:15:00|767.32|764.52|766.54|763.74|767.51|764.71|766.15|763.35|0
1648704000000|2022-03-31 05:20:00|766.73|763.93|766.92|764.12|767.31|764.51|766.54|763.74|0
1648704300000|2022-03-31 05:25:00|766.73|763.93|766.14|763.34|766.82|764.02|765.76|762.96|0
1648704600000|2022-03-31 05:30:00|766.34|763.54|765.56|762.76|766.73|763.93|765.37|762.57|0
1648704900000|2022-03-31 05:35:00|765.75|762.95|764.78|761.98|766.53|763.73|764.78|761.98|0
1648705200000|2022-03-31 05:40:00|764.97|762.17|765.17|762.37|765.56|762.76|764.39|761.59|0
1648705500000|2022-03-31 05:45:00|764.97|762.17|764.97|762.17|765.75|762.95|764.78|761.98|0
1648705800000|2022-03-31 05:50:00|765.16|762.36|766.52|763.72|767.5|764.7|764.97|762.17|0
1648706100000|2022-03-31 05:55:00|766.62|763.82|767.3|764.5|767.59|764.79|766.52|763.72|0
1648706400000|2022-03-31 06:00:00|766.91|764.11|765.16|762.36|768.66|765.86|764.96|762.16|0
1648706700000|2022-03-31 06:05:00|765.35|762.55|766.52|763.72|766.71|763.91|764.96|762.16|0
1648707000000|2022-03-31 06:10:00|766.71|763.91|766.75|763.95|766.94|764.14|765.16|762.36|0
1648707300000|2022-03-31 06:15:00|766.65|763.85|765.97|763.17|766.75|763.95|764.8|762|0
1648707600000|2022-03-31 06:20:00|765.77|762.97|767.33|764.53|767.33|764.53|765.58|762.78|0
1648707900000|2022-03-31 06:25:00|767.22|764.42|767.03|764.23|767.32|764.52|766.06|763.26|0
1648708200000|2022-03-31 06:30:00|766.93|764.13|765.38|762.58|767.32|764.52|765.38|762.58|0
1648708500000|2022-03-31 06:35:00|765.77|762.97|765.18|762.38|766.05|763.25|764.41|761.61|0
1648708800000|2022-03-31 06:40:00|764.99|762.19|766.15|763.35|766.63|763.83|764.99|762.19|0
1648709100000|2022-03-31 06:45:00|766.35|763.55|766.54|763.74|767.12|764.32|765.85|763.05|0
1648709400000|2022-03-31 06:50:00|766.34|763.54|767.7|764.9|768.09|765.29|766.05|763.25|0
1648709700000|2022-03-31 06:55:00|767.31|764.51|768.18|765.38|768.28|765.48|766.82|764.02|0
1648710000000|2022-03-31 07:00:00|768.48|765.68|770.03|767.23|771|768.2|768.48|765.68|0
1648710300000|2022-03-31 07:05:00|769.64|767.24|767.5|765.1|769.83|767.43|767.3|764.9|0
1648710600000|2022-03-31 07:10:00|767.59|765.19|770.41|768.01|772.36|769.96|767.5|765.1|0
1648710900000|2022-03-31 07:15:00|770.6|768.2|772.55|770.15|773.72|771.32|770.6|768.2|0
1648711200000|2022-03-31 07:20:00|772.35|769.95|772.45|770.05|773.33|770.93|771.57|769.17|0
1648711500000|2022-03-31 07:25:00|772.35|769.95|771.18|768.78|773.33|770.93|771.08|768.68|0
1648711800000|2022-03-31 07:30:00|770.99|768.59|772.15|769.75|773.52|771.12|770.21|767.81|0
1648712100000|2022-03-31 07:35:00|771.96|769.56|772.93|770.53|773.52|771.12|771.96|769.56|0
1648712400000|2022-03-31 07:40:00|773.02|770.62|771.08|768.68|773.13|770.73|770.59|768.19|0
1648712700000|2022-03-31 07:45:00|770.98|768.58|770.59|768.19|771.18|768.78|769.81|767.41|0
1648713000000|2022-03-31 07:50:00|770.4|768|769.42|767.02|770.59|768.19|769.42|767.02|0
1648713300000|2022-03-31 07:55:00|769.62|767.22|769.22|766.82|770.29|767.89|768.35|765.95|0
1648713600000|2022-03-31 08:00:00|769.03|766.63|768.06|765.66|769.03|766.63|767.09|764.69|0
1648713900000|2022-03-31 08:05:00|768.15|765.75|766.5|764.1|768.83|766.43|765.72|763.32|0
1648714200000|2022-03-31 08:10:00|766.59|764.19|765.92|763.52|766.69|764.29|765.53|763.13|0
1648714500000|2022-03-31 08:15:00|765.72|763.32|766.3|763.9|766.69|764.29|764.36|761.96|0
1648714800000|2022-03-31 08:20:00|766.11|763.71|764.75|762.35|767.08|764.68|764.75|762.35|0
1648715100000|2022-03-31 08:25:00|764.55|762.15|765.61|763.21|765.72|763.32|764.36|761.96|0
1648715400000|2022-03-31 08:30:00|765.72|763.32|765.13|762.73|765.72|763.32|764.16|761.76|0
1648715700000|2022-03-31 08:35:00|765.03|762.63|763.77|761.37|765.52|763.12|763.58|761.18|0
1648716000000|2022-03-31 08:40:00|763.58|761.18|764.74|762.34|764.74|762.34|763.38|760.98|0
1648716300000|2022-03-31 08:45:00|764.54|762.14|764.54|762.14|764.74|762.34|764.15|761.75|0
1648716600000|2022-03-31 08:50:00|764.44|762.04|766.09|763.69|766.29|763.89|764.35|761.95|0
1648716900000|2022-03-31 08:55:00|766.29|763.89|766.67|764.27|767.84|765.44|766.09|763.69|0
1648717200000|2022-03-31 09:00:00|766.29|763.89|764.82|762.42|767.15|764.75|764.73|762.33|0
1648717500000|2022-03-31 09:05:00|764.92|762.52|764.53|762.13|765.31|762.91|764.15|761.75|0
1648717800000|2022-03-31 09:10:00|764.73|762.33|764.92|762.52|765.01|762.61|764.34|761.94|0
1648718100000|2022-03-31 09:15:00|764.73|762.33|766.86|764.46|766.86|764.46|764.73|762.33|0
1648718400000|2022-03-31 09:20:00|766.67|764.27|766.56|764.16|766.86|764.46|766.08|763.68|0
1648718700000|2022-03-31 09:25:00|766.66|764.26|766.08|763.68|766.66|764.26|765.3|762.9|0
1648719000000|2022-03-31 09:30:00|765.98|763.58|766.08|763.68|766.27|763.87|765.3|762.9|0
1648719300000|2022-03-31 09:35:00|765.88|763.48|765.49|763.09|766.17|763.77|765.1|762.7|0
1648719600000|2022-03-31 09:40:00|765.3|762.9|766.85|764.45|767.24|764.84|765.3|762.9|0
1648719900000|2022-03-31 09:45:00|766.94|764.54|765.29|762.89|767.63|765.23|765.1|762.7|0
1648720200000|2022-03-31 09:50:00|765.68|763.28|764.9|762.5|765.68|763.28|764.52|762.12|0
1648720500000|2022-03-31 09:55:00|765.29|762.89|764.51|762.11|765.87|763.47|764.51|762.11|0
1648720800000|2022-03-31 10:00:00|764.71|762.31|764.51|762.11|765.48|763.08|763.74|761.34|0
1648721100000|2022-03-31 10:05:00|764.32|761.92|764.7|762.3|765.29|762.89|764.12|761.72|0
1648721400000|2022-03-31 10:10:00|764.8|762.4|763.82|761.42|764.9|762.5|763.73|761.33|0
1648721700000|2022-03-31 10:15:00|764.12|761.72|762.95|760.55|765.28|762.88|762.95|760.55|0
1648722000000|2022-03-31 10:20:00|762.76|760.36|764.31|761.91|764.5|762.1|761.98|759.58|0
1648722300000|2022-03-31 10:25:00|764.5|762.1|764.89|762.49|765.28|762.88|763.92|761.52|0
1648722600000|2022-03-31 10:30:00|765.08|762.68|764.01|761.61|765.18|762.78|763.92|761.52|0
1648722900000|2022-03-31 10:35:00|764.11|761.71|763.43|761.03|766.25|763.85|762.75|760.35|0
1648723200000|2022-03-31 10:40:00|763.33|760.93|764.3|761.9|764.98|762.58|762.84|760.44|0
1648723500000|2022-03-31 10:45:00|764.5|762.1|763.13|760.73|765.08|762.68|762.94|760.54|0
1648723800000|2022-03-31 10:50:00|762.94|760.54|764.69|762.29|764.78|762.38|762.94|760.54|0
1648724100000|2022-03-31 10:55:00|764.49|762.09|762.36|759.96|764.49|762.09|762.16|759.76|0
1648724400000|2022-03-31 11:00:00|762.55|760.15|762.94|760.54|763.52|761.12|762.35|759.95|0
1648724700000|2022-03-31 11:05:00|763.13|760.73|762.35|759.95|763.13|760.73|761.19|758.79|0
1648725000000|2022-03-31 11:10:00|762.16|759.76|760.03|757.63|762.16|759.76|759.83|757.43|0
1648725300000|2022-03-31 11:15:00|760.22|757.82|759.64|757.24|761.19|758.79|759.44|757.04|0
1648725600000|2022-03-31 11:20:00|759.44|757.04|758.67|756.27|760.02|757.62|758.47|756.07|0
1648725900000|2022-03-31 11:25:00|758.47|756.07|756.92|754.52|758.86|756.46|756.73|754.33|0
1648726200000|2022-03-31 11:30:00|757.12|754.72|757.89|755.49|758.66|756.26|756.73|754.33|0
1648726500000|2022-03-31 11:35:00|757.5|755.1|759.24|756.84|759.72|757.32|757.5|755.1|0
1648726800000|2022-03-31 11:40:00|759.43|757.03|760.79|758.39|760.98|758.58|758.56|756.16|0
1648727100000|2022-03-31 11:45:00|761.07|758.67|762.04|759.64|762.14|759.74|760.79|758.39|0
1648727400000|2022-03-31 11:50:00|761.95|759.55|760.78|758.38|761.95|759.55|760.78|758.38|0
1648727700000|2022-03-31 11:55:00|760.98|758.58|762.33|759.93|762.91|760.51|760.78|758.38|0
1648728000000|2022-03-31 12:00:00|762.53|760.13|762.14|759.74|763.5|761.1|761.55|759.15|0
1648728300000|2022-03-31 12:05:00|762.33|759.93|763.3|760.9|764.07|761.67|762.03|759.63|0
1648728600000|2022-03-31 12:10:00|763.49|761.09|763.1|760.7|763.49|761.09|762.91|760.51|0
1648728900000|2022-03-31 12:15:00|763.29|760.89|762.13|759.73|763.29|760.89|761.94|759.54|0
1648729200000|2022-03-31 12:20:00|762.32|759.92|762.52|760.12|762.71|760.31|761.35|758.95|0
1648729500000|2022-03-31 12:25:00|762.71|760.31|762.9|760.5|763.29|760.89|762.32|759.92|0
1648729800000|2022-03-31 12:30:00|762.32|759.92|761.93|759.53|766.01|763.61|761.54|759.14|0
1648730100000|2022-03-31 12:35:00|762.32|759.92|760.86|758.46|762.7|760.3|759.6|757.2|0
1648730400000|2022-03-31 12:40:00|760.96|758.56|760.57|758.17|760.96|758.56|759.99|757.59|0
1648730700000|2022-03-31 12:45:00|760.76|758.36|760.18|757.78|760.76|758.36|759.21|756.81|0
1648731000000|2022-03-31 12:50:00|759.99|757.59|759.79|757.39|760.76|758.36|759.6|757.2|0
1648731300000|2022-03-31 12:55:00|759.5|757.1|761.53|759.13|762.31|759.91|759.5|757.1|0
1648731600000|2022-03-31 13:00:00|761.73|759.33|762.69|760.29|762.89|760.49|760.76|758.36|0
1648731900000|2022-03-31 13:05:00|762.5|760.1|761.14|758.74|763.86|761.46|760.95|758.55|0
1648732200000|2022-03-31 13:10:00|761.33|758.93|759.59|757.19|761.43|759.03|757.07|754.67|0
1648732500000|2022-03-31 13:15:00|759.98|757.58|757.65|755.25|760.36|757.96|756.69|754.29|0
1648732800000|2022-03-31 13:20:00|758.43|756.03|759.58|757.18|759.59|757.19|757.07|754.67|0
1648733100000|2022-03-31 13:25:00|759.78|757.38|755.52|753.12|759.97|757.57|755.52|753.12|0
1648733400000|2022-03-31 13:30:00|756.68|754.28|754.75|752.35|756.87|754.47|754.36|751.96|0
1648733700000|2022-03-31 13:35:00|754.17|751.77|754.36|751.96|754.36|751.96|749.73|747.33|0
1648734000000|2022-03-31 13:40:00|753.78|751.38|752.13|749.73|754.94|752.54|751.08|748.68|0
1648734300000|2022-03-31 13:45:00|752.23|749.83|753|750.6|753.96|751.56|748.16|745.76|0
1648734600000|2022-03-31 13:50:00|752.51|750.11|753.4|751|756.09|753.69|750.1|747.7|0
1648734900000|2022-03-31 13:55:00|753.2|750.8|755.52|753.12|756.68|754.28|751.66|749.26|0
1648735200000|2022-03-31 14:00:00|755.61|753.21|746.84|744.44|755.61|753.21|745.69|743.29|0
1648735500000|2022-03-31 14:05:00|747.23|744.83|748|745.6|750.5|748.1|747.04|744.64|0
1648735800000|2022-03-31 14:10:00|748.38|745.98|750.3|747.9|750.69|748.29|746.27|743.87|0
1648736100000|2022-03-31 14:15:00|750.5|748.1|750.3|747.9|752.23|749.83|748.19|745.79|0
1648736400000|2022-03-31 14:20:00|750.01|747.61|746.82|744.42|751.25|748.85|746.25|743.85|0
1648736700000|2022-03-31 14:25:00|746.63|744.23|749.32|746.92|750.19|747.79|744.9|742.5|0
1648737000000|2022-03-31 14:30:00|749.52|747.12|754.14|751.74|754.72|752.32|748.36|745.96|0
1648737300000|2022-03-31 14:35:00|754.53|752.13|752.4|750|756.47|754.07|752.02|749.62|0
1648737600000|2022-03-31 14:40:00|752.3|749.9|753.75|751.35|754.33|751.93|750.67|748.27|0
1648737900000|2022-03-31 14:45:00|753.37|750.97|758.39|755.99|759.55|757.15|752.98|750.58|0
1648738200000|2022-03-31 14:50:00|758.2|755.8|755.49|753.09|758.78|756.38|755.1|752.7|0
1648738500000|2022-03-31 14:55:00|755.87|753.47|761.59|759.19|763.34|760.94|755.87|753.47|0
1648738800000|2022-03-31 15:00:00|761.21|758.81|759.27|756.87|762.17|759.77|756.96|754.56|0
1648739100000|2022-03-31 15:05:00|759.08|756.68|759.86|757.46|761.02|758.62|757.35|754.95|0
1648739400000|2022-03-31 15:10:00|759.28|756.88|758.7|756.3|760.44|758.04|757.15|754.75|0
1648739700000|2022-03-31 15:15:00|759.28|756.88|757.54|755.14|759.47|757.07|756.38|753.98|0
1648740000000|2022-03-31 15:20:00|757.34|754.94|757.15|754.75|759.66|757.26|756.38|753.98|0
1648740300000|2022-03-31 15:25:00|757.34|754.94|755.8|753.4|757.34|754.94|754.83|752.43|0
1648740600000|2022-03-31 15:30:00|755.22|752.82|753.68|751.28|756.18|753.78|753.1|750.7|0
1648740900000|2022-03-31 15:35:00|753.87|751.47|754.83|752.43|756.37|753.97|752.71|750.31|0
1648741200000|2022-03-31 15:40:00|755.21|752.81|757.14|754.74|759.46|757.06|755.02|752.62|0
1648741500000|2022-03-31 15:45:00|756.95|754.55|755.98|753.58|756.95|754.55|755.21|752.81|0
1648741800000|2022-03-31 15:50:00|755.79|753.39|755.02|752.62|756.65|754.25|754.05|751.65|0
1648742100000|2022-03-31 15:55:00|755.21|752.81|757.52|755.12|757.52|755.12|754.82|752.42|0
1648742400000|2022-03-31 16:00:00|757.33|754.93|754.43|752.03|758.87|756.47|754.24|751.84|0
1648742700000|2022-03-31 16:05:00|754.24|751.84|754.82|752.42|755.59|753.19|753.66|751.26|0
1648743000000|2022-03-31 16:10:00|754.62|752.22|752.31|749.91|754.82|752.42|752.31|749.91|0
1648743300000|2022-03-31 16:15:00|752.12|749.72|752.89|750.49|754.24|751.84|751.74|749.34|0
1648743600000|2022-03-31 16:20:00|752.5|750.1|749.81|747.41|752.5|750.1|749.81|747.41|0
1648743900000|2022-03-31 16:25:00|749.62|747.22|750|747.6|750.19|747.79|748.27|745.87|0
1648744200000|2022-03-31 16:30:00|750.28|747.88|748.08|745.68|751.54|749.14|747.88|745.48|0
1648744500000|2022-03-31 16:35:00|748.27|745.87|750.19|747.79|750.96|748.56|747.69|745.29|0
1648744800000|2022-03-31 16:40:00|749.99|747.59|751.72|749.32|752.11|749.71|749.8|747.4|0
1648745100000|2022-03-31 16:45:00|752.11|749.71|751.34|748.94|752.68|750.28|749.99|747.59|0
1648745400000|2022-03-31 16:50:00|751.53|749.13|749.03|746.63|751.53|749.13|748.45|746.05|0
1648745700000|2022-03-31 16:55:00|748.84|746.44|747.68|745.28|749.8|747.4|747.3|744.9|0
1648746000000|2022-03-31 17:00:00|747.87|745.47|748.54|746.14|749.79|747.39|747.11|744.71|0
1648746300000|2022-03-31 17:05:00|748.45|746.05|747.1|744.7|749.6|747.2|746.91|744.51|0
1648746600000|2022-03-31 17:10:00|747.19|744.79|746.14|743.74|748.06|745.66|745.57|743.17|0
1648746900000|2022-03-31 17:15:00|745.95|743.55|748.63|746.23|748.83|746.43|744.8|742.4|0
1648747200000|2022-03-31 17:20:00|748.06|745.66|746.71|744.31|748.06|745.66|745.94|743.54|0
1648747500000|2022-03-31 17:25:00|746.33|743.93|749.97|747.57|750.36|747.96|745.94|743.54|0
1648747800000|2022-03-31 17:30:00|749.78|747.38|749.78|747.38|751.32|748.92|748.82|746.42|0
1648748100000|2022-03-31 17:35:00|749.4|747|748.24|745.84|749.4|747|747.47|745.07|0
1648748400000|2022-03-31 17:40:00|748.43|746.03|749.78|747.38|750.54|748.14|748.05|745.65|0
1648748700000|2022-03-31 17:45:00|749.97|747.57|750.73|748.33|750.93|748.53|749.2|746.8|0
1648749000000|2022-03-31 17:50:00|751.12|748.72|752.08|749.68|754|751.6|751.12|748.72|0
1648749300000|2022-03-31 17:55:00|751.89|749.49|749.96|747.56|752.66|750.26|749.77|747.37|0
1648749600000|2022-03-31 18:00:00|749.77|747.37|745.74|743.34|750.15|747.75|745.54|743.14|0
1648749900000|2022-03-31 18:05:00|745.93|743.53|744.97|742.57|746.69|744.29|744.01|741.61|0
1648750200000|2022-03-31 18:10:00|744.58|742.18|743.81|741.41|745.73|743.33|743.43|741.03|0
1648750500000|2022-03-31 18:15:00|743.52|741.12|743.05|740.65|744.2|741.8|742.09|739.69|0
1648750800000|2022-03-31 18:20:00|742.85|740.45|742.55|740.15|744.77|742.37|741.79|739.39|0
1648751100000|2022-03-31 18:25:00|742.36|739.96|743.13|740.73|743.51|741.11|739.87|737.47|0
1648751400000|2022-03-31 18:30:00|742.94|740.54|741.01|738.61|743.32|740.92|740.44|738.04|0
1648751700000|2022-03-31 18:35:00|740.82|738.42|742.83|740.43|744.09|741.69|739.86|737.46|0
1648752000000|2022-03-31 18:40:00|742.36|739.96|740.63|738.23|743.32|740.92|739.29|736.89|0
1648752300000|2022-03-31 18:45:00|740.82|738.42|740.82|738.42|742.35|739.95|739.28|736.88|0
1648752600000|2022-03-31 18:50:00|740.43|738.03|741.2|738.8|742.35|739.95|740.24|737.84|0
1648752900000|2022-03-31 18:55:00|740.62|738.22|744.65|742.25|744.65|742.25|740.62|738.22|0
1648753200000|2022-03-31 19:00:00|745.04|742.64|747.53|745.13|750.81|748.41|745.04|742.64|0
1648753500000|2022-03-31 19:05:00|747.34|744.94|748.49|746.09|749.65|747.25|746.38|743.98|0
1648753800000|2022-03-31 19:10:00|748.3|745.9|744.84|742.44|748.39|745.99|744.26|741.86|0
1648754100000|2022-03-31 19:15:00|744.65|742.25|742.15|739.75|745.03|742.63|741.57|739.17|0
1648754400000|2022-03-31 19:20:00|741.96|739.56|737.35|734.95|741.96|739.56|736.97|734.57|0
1648754700000|2022-03-31 19:25:00|737.54|735.14|736.97|734.57|738.5|736.1|735.06|732.66|0
1648755000000|2022-03-31 19:30:00|736.78|734.38|731.61|729.21|737.93|735.53|730.28|727.88|0
1648755300000|2022-03-31 19:35:00|731.42|729.02|733.71|731.31|735.82|733.42|730.28|727.88|0
1648755600000|2022-03-31 19:40:00|732.38|729.98|727.41|725.01|733.71|731.31|727.22|724.82|0
1648755900000|2022-03-31 19:45:00|727.61|725.21|724.87|722.47|731.04|728.64|724.87|722.47|0
1648756200000|2022-03-31 19:50:00|724.68|722.28|716.68|714.28|725.06|722.66|716.68|714.28|0
1648756500000|2022-03-31 19:55:00|715.54|713.14|708.21|705.81|718.39|715.99|705|702.6|0
1648756800000|2022-03-31 20:00:00|706.13|703.73|708.4|706|714.27|711.87|706.13|703.73|0
1648757100000|2022-03-31 20:05:00|708.59|706.19|711.23|708.83|711.61|709.21|707.26|704.86|0
1648757400000|2022-03-31 20:10:00|711.61|709.21|717.11|714.71|717.68|715.28|711.61|709.21|0
1648757700000|2022-03-31 20:15:00|716.74|713.94|716.55|713.75|718.26|715.46|715.6|712.8|0
1648758000000|2022-03-31 20:20:00|716.36|713.56|712.85|710.05|716.74|713.94|712.75|709.95|0
1648758300000|2022-03-31 20:25:00|712.75|709.95|714.08|711.28|714.65|711.85|712|709.2|0
1648758600000|2022-03-31 20:30:00|714.27|711.47|714.84|712.04|715.6|712.8|713.89|711.09|0
1648758900000|2022-03-31 20:35:00|714.36|711.56|715.4|712.6|716.16|713.36|714.36|711.56|0
1648759200000|2022-03-31 20:40:00|715.49|712.69|715.97|713.17|716.54|713.74|715.49|712.69|0
1648759500000|2022-03-31 20:45:00|716.16|713.36|716.16|713.36|716.92|714.12|714.45|711.65|0
1648759800000|2022-03-31 20:50:00|716.35|713.55|715.78|712.98|716.35|713.55|714.54|711.74|0
1648760100000|2022-03-31 20:55:00|715.97|713.17|715.87|713.07|716.34|713.54|715.4|712.6|0
1648760400000|2022-03-31 21:00:00|715.99|713.19|715.45|712.65|716.06|713.26|715.42|712.62|0
1648760700000|2022-03-31 21:05:00|715.42|712.62|715.39|712.59|715.64|712.84|715.31|712.51|0
1648761000000|2022-03-31 21:10:00|715.37|712.57|715.5|712.7|715.56|712.76|715.34|712.54|0
1648761300000|2022-03-31 21:15:00|715.47|712.67|715.55|712.75|715.59|712.79|715.45|712.65|0
1648761600000|2022-03-31 21:20:00|715.53|712.73|714.89|712.09|715.53|712.73|714.89|712.09|0
1648761900000|2022-03-31 21:25:00|715.06|712.26|714.11|711.31|715.25|712.45|714.11|711.31|0
1648762200000|2022-03-31 21:30:00|714.41|711.61|713.97|711.17|714.58|711.78|713.64|710.84|0
1648762500000|2022-03-31 21:35:00|713.94|711.14|713.42|710.62|713.97|711.17|713.25|710.45|0
1648762800000|2022-03-31 21:40:00|713.47|710.67|714.02|711.22|714.05|711.25|713.28|710.48|0
1648763100000|2022-03-31 21:45:00|713.83|711.03|714.08|711.28|714.6|711.8|713.83|711.03|0
1648763400000|2022-03-31 21:50:00|714.21|711.41|714.38|711.58|715.15|712.35|714.21|711.41|0
1648763700000|2022-03-31 21:55:00|714.51|711.71|715.18|712.38|715.51|712.71|714.51|711.71|0
1648764000000|2022-03-31 22:00:00|715.46|712.66|717.65|714.85|718.41|715.61|715.27|712.47|0
1648764300000|2022-03-31 22:05:00|717.46|714.66|716.89|714.09|718.03|715.23|716.7|713.9|0
1648764600000|2022-03-31 22:10:00|717.08|714.28|715.65|712.85|717.08|714.28|715.36|712.56|0
1648764900000|2022-03-31 22:15:00|715.74|712.94|714.41|711.61|716.02|713.22|713.85|711.05|0
1648765200000|2022-03-31 22:20:00|714.22|711.42|713.84|711.04|714.6|711.8|713.08|710.28|0
1648765500000|2022-03-31 22:25:00|714.03|711.23|713.27|710.47|714.22|711.42|713.27|710.47|0
1648765800000|2022-03-31 22:30:00|713.84|711.04|715.55|712.75|715.55|712.75|713.84|711.04|0
1648766100000|2022-03-31 22:35:00|715.64|712.84|716.11|713.31|716.49|713.69|715.55|712.75|0
1648766400000|2022-03-31 22:40:00|716.3|713.5|716.39|713.59|716.68|713.88|716.2|713.4|0
1648766700000|2022-03-31 22:45:00|716.49|713.69|716.11|713.31|717.06|714.26|716.11|713.31|0
1648767000000|2022-03-31 22:50:00|716.3|713.5|716.49|713.69|717.06|714.26|716.3|713.5|0
1648767300000|2022-03-31 22:55:00|716.68|713.88|716.48|713.68|716.68|713.88|715.92|713.12|0
1648767600000|2022-03-31 23:00:00|716.67|713.87|716.48|713.68|717.05|714.25|716.48|713.68|0
1648767900000|2022-03-31 23:05:00|716.29|713.49|716.67|713.87|716.86|714.06|715.91|713.11|0
1648768200000|2022-03-31 23:10:00|716.48|713.68|716.86|714.06|717.14|714.34|716.29|713.49|0
1648768500000|2022-03-31 23:15:00|716.67|713.87|716.86|714.06|717.62|714.82|716.29|713.49|0
1648768800000|2022-03-31 23:20:00|717.05|714.25|717.14|714.34|717.24|714.44|716.29|713.49|0
1648769100000|2022-03-31 23:25:00|717.04|714.24|717.23|714.43|717.23|714.43|716.66|713.86|0
1648769400000|2022-03-31 23:30:00|717.04|714.24|716.85|714.05|717.8|715|716.47|713.67|0
1648769700000|2022-03-31 23:35:00|717.04|714.24|717.61|714.81|717.8|715|717.04|714.24|0
1648770000000|2022-03-31 23:40:00|717.42|714.62|718.37|715.57|718.75|715.95|717.42|714.62|0
1648770300000|2022-03-31 23:45:00|718.18|715.38|716.65|713.85|718.18|715.38|716.65|713.85|0
1648770600000|2022-03-31 23:50:00|716.84|714.04|717.41|714.61|717.41|714.61|716.27|713.47|0
1648770900000|2022-03-31 23:55:00|717.6|714.8|717.03|714.23|717.6|714.8|716.84|714.04|0
1648771200000|2022-04-01 00:00:00|717.22|714.42|715.7|712.9|718.74|715.94|714.94|712.14|0
1648771500000|2022-04-01 00:05:00|715.89|713.09|716.08|713.28|717.22|714.42|714.94|712.14|0
1648771800000|2022-04-01 00:10:00|716.27|713.47|717.21|714.41|717.59|714.79|715.13|712.33|0
1648772100000|2022-04-01 00:15:00|717.02|714.22|714.74|711.94|717.4|714.6|714.55|711.75|0
1648772400000|2022-04-01 00:20:00|714.93|712.13|715.88|713.08|716.45|713.65|714.55|711.75|0
1648772700000|2022-04-01 00:25:00|715.69|712.89|714.55|711.75|715.69|712.89|714.17|711.37|0
1648773000000|2022-04-01 00:30:00|714.74|711.94|713.41|710.61|714.93|712.13|713.41|710.61|0
1648773300000|2022-04-01 00:35:00|713.6|710.8|715.49|712.69|715.49|712.69|712.65|709.85|0
1648773600000|2022-04-01 00:40:00|715.68|712.88|716.25|713.45|716.82|714.02|714.73|711.93|0
1648773900000|2022-04-01 00:45:00|716.06|713.26|715.77|712.97|716.63|713.83|715.49|712.69|0
1648774200000|2022-04-01 00:50:00|715.87|713.07|715.3|712.5|715.87|713.07|714.54|711.74|0
1648774500000|2022-04-01 00:55:00|715.49|712.69|717.01|714.21|717.01|714.21|714.54|711.74|0
1648774800000|2022-04-01 01:00:00|716.82|714.02|716.43|713.63|717|714.2|715.48|712.68|0
1648775100000|2022-04-01 01:05:00|716.62|713.82|717|714.2|717.19|714.39|716.05|713.25|0
1648775400000|2022-04-01 01:10:00|716.9|714.1|717.38|714.58|717.76|714.96|716.43|713.63|0
1648775700000|2022-04-01 01:15:00|717.19|714.39|717.76|714.96|718.52|715.72|716.81|714.01|0
1648776000000|2022-04-01 01:20:00|717.95|715.15|718.52|715.72|718.9|716.1|717.76|714.96|0
1648776300000|2022-04-01 01:25:00|718.61|715.81|718.13|715.33|718.61|715.81|717.18|714.38|0
1648776600000|2022-04-01 01:30:00|717.94|715.14|717.75|714.95|718.13|715.33|716.99|714.19|0
1648776900000|2022-04-01 01:35:00|717.94|715.14|715.66|712.86|717.94|715.14|714.9|712.1|0
1648777200000|2022-04-01 01:40:00|715.47|712.67|716.23|713.43|716.8|714|715.47|712.67|0
1648777500000|2022-04-01 01:45:00|716.04|713.24|715.84|713.04|716.42|713.62|715.28|712.48|0
1648777800000|2022-04-01 01:50:00|715.75|712.95|716.03|713.23|717.74|714.94|715.75|712.95|0
1648778100000|2022-04-01 01:55:00|716.22|713.42|716.6|713.8|716.98|714.18|716.03|713.23|0
1648778400000|2022-04-01 02:00:00|716.41|713.61|716.98|714.18|717.93|715.13|716.22|713.42|0
1648778700000|2022-04-01 02:05:00|717.07|714.27|716.22|713.42|717.36|714.56|716.22|713.42|0
1648779000000|2022-04-01 02:10:00|716.12|713.32|717.16|714.36|717.45|714.65|716.03|713.23|0
1648779300000|2022-04-01 02:15:00|717.26|714.46|717.35|714.55|717.54|714.74|716.97|714.17|0
1648779600000|2022-04-01 02:20:00|717.25|714.45|716.97|714.17|717.35|714.55|716.02|713.22|0
1648779900000|2022-04-01 02:25:00|716.78|713.98|716.78|713.98|717.16|714.36|716.59|713.79|0
1648780200000|2022-04-01 02:30:00|716.97|714.17|717.54|714.74|717.73|714.93|716.78|713.98|0
1648780500000|2022-04-01 02:35:00|717.63|714.83|718.67|715.87|718.87|716.07|717.35|714.55|0
1648780800000|2022-04-01 02:40:00|718.48|715.68|719.24|716.44|719.81|717.01|718.48|715.68|0
1648781100000|2022-04-01 02:45:00|719.05|716.25|720|717.2|720|717.2|718.86|716.06|0
1648781400000|2022-04-01 02:50:00|719.81|717.01|719.24|716.44|720.19|717.39|719.24|716.44|0
1648781700000|2022-04-01 02:55:00|719.43|716.63|719.81|717.01|720|717.2|719.43|716.63|0
1648782000000|2022-04-01 03:00:00|720|717.2|721.71|718.91|721.99|719.19|720|717.2|0
1648782300000|2022-04-01 03:05:00|721.52|718.72|720.57|717.77|721.52|718.72|720.38|717.58|0
1648782600000|2022-04-01 03:10:00|720.56|717.76|721.32|718.52|721.33|718.53|720.56|717.76|0
1648782900000|2022-04-01 03:15:00|721.52|718.72|721.51|718.71|721.9|719.1|721.32|718.52|0
1648783200000|2022-04-01 03:20:00|721.32|718.52|721.32|718.52|721.7|718.9|721.32|718.52|0
1648783500000|2022-04-01 03:25:00|721.51|718.71|720.94|718.14|721.51|718.71|720.75|717.95|0
1648783800000|2022-04-01 03:30:00|720.75|717.95|720.36|717.56|721.13|718.33|720.36|717.56|0
1648784100000|2022-04-01 03:35:00|720.55|717.75|719.79|716.99|720.55|717.75|719.41|716.61|0
1648784400000|2022-04-01 03:40:00|719.6|716.8|719.79|716.99|720.36|717.56|719.41|716.61|0
1648784700000|2022-04-01 03:45:00|719.98|717.18|719.98|717.18|719.98|717.18|719.6|716.8|0
1648785000000|2022-04-01 03:50:00|720.17|717.37|719.59|716.79|720.36|717.56|719.59|716.79|0
1648785300000|2022-04-01 03:55:00|719.4|716.6|719.97|717.17|719.97|717.17|719.21|716.41|0
1648785600000|2022-04-01 04:00:00|720.16|717.36|719.4|716.6|720.16|717.36|719.4|716.6|0
1648785900000|2022-04-01 04:05:00|719.59|716.79|719.97|717.17|719.97|717.17|719.4|716.6|0
1648786200000|2022-04-01 04:10:00|719.78|716.98|719.97|717.17|719.97|717.17|719.59|716.79|0
1648786500000|2022-04-01 04:15:00|719.78|716.98|720.35|717.55|720.35|717.55|719.78|716.98|0
1648786800000|2022-04-01 04:20:00|720.16|717.36|720.15|717.35|720.34|717.54|719.96|717.16|0
1648787100000|2022-04-01 04:25:00|719.96|717.16|719.77|716.97|719.96|717.16|719.67|716.87|0
1648787400000|2022-04-01 04:30:00|719.58|716.78|719.39|716.59|719.96|717.16|719.39|716.59|0
1648787700000|2022-04-01 04:35:00|719.29|716.49|718.82|716.02|719.39|716.59|718.82|716.02|0
1648788000000|2022-04-01 04:40:00|718.43|715.63|717.67|714.87|718.62|715.82|717.29|714.49|0
1648788300000|2022-04-01 04:45:00|717.48|714.68|718.05|715.25|718.24|715.44|717.48|714.68|0
1648788600000|2022-04-01 04:50:00|717.86|715.06|717.29|714.49|717.86|715.06|716.91|714.11|0
1648788900000|2022-04-01 04:55:00|717.48|714.68|720.63|717.83|721.01|718.21|717.29|714.49|0
1648789200000|2022-04-01 05:00:00|720.44|717.64|721.38|718.58|721.38|718.58|720.06|717.26|0
1648789500000|2022-04-01 05:05:00|721.19|718.39|721.38|718.58|721.76|718.96|721|718.2|0
1648789800000|2022-04-01 05:10:00|721.19|718.39|722.9|720.1|723.09|720.29|720.62|717.82|0
1648790100000|2022-04-01 05:15:00|723.09|720.29|722.9|720.1|723.28|720.48|722.52|719.72|0
1648790400000|2022-04-01 05:20:00|722.71|719.91|722.14|719.34|723.09|720.29|721.95|719.15|0
1648790700000|2022-04-01 05:25:00|722.13|719.33|721.75|718.95|722.13|719.33|721.65|718.85|0
1648791000000|2022-04-01 05:30:00|721.94|719.14|720.8|718|721.94|719.14|720.8|718|0
1648791300000|2022-04-01 05:35:00|720.99|718.19|719.66|716.86|721.18|718.38|719.47|716.67|0
1648791600000|2022-04-01 05:40:00|719.85|717.05|720.61|717.81|720.8|718|719.66|716.86|0
1648791900000|2022-04-01 05:45:00|720.42|717.62|720.23|717.43|720.61|717.81|719.94|717.14|0
1648792200000|2022-04-01 05:50:00|720.04|717.24|719.08|716.28|720.04|717.24|718.52|715.72|0
1648792500000|2022-04-01 05:55:00|719.27|716.47|718.51|715.71|719.27|716.47|718.51|715.71|0
1648792800000|2022-04-01 06:00:00|718.13|715.33|719.27|716.47|719.46|716.66|717.19|714.39|0
1648793100000|2022-04-01 06:05:00|719.08|716.28|718.32|715.52|719.27|716.47|717.37|714.57|0
1648793400000|2022-04-01 06:10:00|718.13|715.33|718.7|715.9|718.7|715.9|717.75|714.95|0
1648793700000|2022-04-01 06:15:00|718.51|715.71|720.21|717.41|720.21|717.41|718.32|715.52|0
1648794000000|2022-04-01 06:20:00|720.59|717.79|722.68|719.88|723.06|720.26|720.59|717.79|0
1648794300000|2022-04-01 06:25:00|722.87|720.07|722.11|719.31|723.63|720.83|721.92|719.12|0
1648794600000|2022-04-01 06:30:00|721.92|719.12|721.54|718.74|723.06|720.26|721.54|718.74|0
1648794900000|2022-04-01 06:35:00|721.35|718.55|723.24|720.44|723.63|720.83|721.25|718.45|0
1648795200000|2022-04-01 06:40:00|723.05|720.25|724.09|721.29|724.19|721.39|722.86|720.06|0
1648795500000|2022-04-01 06:45:00|724|721.2|724.38|721.58|724.76|721.96|724|721.2|0
1648795800000|2022-04-01 06:50:00|724.28|721.48|724.19|721.39|724.85|722.05|723.62|720.82|0
1648796100000|2022-04-01 06:55:00|724|721.2|724.19|721.39|724.76|721.96|723.05|720.25|0
1648796400000|2022-04-01 07:00:00|724|721.2|722.66|719.86|724.19|721.39|722.09|719.29|0
1648796700000|2022-04-01 07:05:00|722.93|720.53|722.74|720.34|723.12|720.72|721.32|718.92|0
1648797000000|2022-04-01 07:10:00|722.46|720.06|721.13|718.73|723.79|721.39|720.56|718.16|0
1648797300000|2022-04-01 07:15:00|721.41|719.01|723.6|721.2|723.98|721.58|720.94|718.54|0
1648797600000|2022-04-01 07:20:00|723.5|721.1|725.31|722.91|726.83|724.43|723.41|721.01|0
1648797900000|2022-04-01 07:25:00|724.74|722.34|723.21|720.81|725.12|722.72|723.21|720.81|0
1648798200000|2022-04-01 07:30:00|722.64|720.24|720.74|718.34|723.4|721|720.74|718.34|0
1648798500000|2022-04-01 07:35:00|720.93|718.53|721.5|719.1|721.69|719.29|719.22|716.82|0
1648798800000|2022-04-01 07:40:00|721.31|718.91|721.69|719.29|722.64|720.24|720.36|717.96|0
1648799100000|2022-04-01 07:45:00|721.31|718.91|722.82|720.42|723.4|721|721.31|718.91|0
1648799400000|2022-04-01 07:50:00|723.01|720.61|724.72|722.32|724.72|722.32|722.73|720.33|0
1648799700000|2022-04-01 07:55:00|724.92|722.52|723.86|721.46|724.92|722.52|723.01|720.61|0
1648800000000|2022-04-01 08:00:00|723.58|721.18|725.76|723.36|725.76|723.36|722.91|720.51|0
1648800300000|2022-04-01 08:05:00|725.67|723.27|724.53|722.13|725.67|723.27|723.96|721.56|0
1648800600000|2022-04-01 08:10:00|724.43|722.03|723.38|720.98|725.67|723.27|723.38|720.98|0
1648800900000|2022-04-01 08:15:00|723.58|721.18|723.57|721.17|724.62|722.22|722.81|720.41|0
1648801200000|2022-04-01 08:20:00|723.76|721.36|724.71|722.31|725.28|722.88|723.57|721.17|0
1648801500000|2022-04-01 08:25:00|724.52|722.12|725.09|722.69|725.66|723.26|724.14|721.74|0
1648801800000|2022-04-01 08:30:00|724.99|722.59|724.52|722.12|724.99|722.59|723.57|721.17|0
1648802100000|2022-04-01 08:35:00|724.71|722.31|723.56|721.16|725.28|722.88|723.56|721.16|0
1648802400000|2022-04-01 08:40:00|723.66|721.26|725.85|723.45|725.85|723.45|723.56|721.16|0
1648802700000|2022-04-01 08:45:00|726.04|723.64|725.84|723.44|726.61|724.21|725.27|722.87|0
1648803000000|2022-04-01 08:50:00|726.03|723.63|726.12|723.72|726.41|724.01|725.27|722.87|0
1648803300000|2022-04-01 08:55:00|726.03|723.63|725.84|723.44|726.03|723.63|725.27|722.87|0
1648803600000|2022-04-01 09:00:00|725.55|723.15|724.12|721.72|725.55|723.15|723.74|721.34|0
1648803900000|2022-04-01 09:05:00|724.32|721.92|722.98|720.58|724.32|721.92|722.6|720.2|0
1648804200000|2022-04-01 09:10:00|722.79|720.39|723.74|721.34|724.12|721.72|722.6|720.2|0
1648804500000|2022-04-01 09:15:00|723.83|721.43|723.36|720.96|724.12|721.72|722.79|720.39|0
1648804800000|2022-04-01 09:20:00|723.17|720.77|724.88|722.48|727.16|724.76|721.84|719.44|0
1648805100000|2022-04-01 09:25:00|725.07|722.67|725.45|723.05|725.64|723.24|724.69|722.29|0
1648805400000|2022-04-01 09:30:00|725.64|723.24|728.11|725.71|729.07|726.67|725.64|723.24|0
1648805700000|2022-04-01 09:35:00|728.3|725.9|727.35|724.95|728.68|726.28|727.25|724.85|0
1648806000000|2022-04-01 09:40:00|727.16|724.76|726.39|723.99|727.35|724.95|725.44|723.04|0
1648806300000|2022-04-01 09:45:00|726.58|724.18|725.82|723.42|726.77|724.37|725.06|722.66|0
1648806600000|2022-04-01 09:50:00|726.01|723.61|727.53|725.13|728.3|725.9|726.01|723.61|0
1648806900000|2022-04-01 09:55:00|727.72|725.32|728|725.6|728.48|726.08|727.15|724.75|0
1648807200000|2022-04-01 10:00:00|727.91|725.51|728.26|725.86|732.17|729.77|727.72|725.32|0
1648807500000|2022-04-01 10:05:00|728.16|725.76|729.02|726.62|729.02|726.62|727.69|725.29|0
1648807800000|2022-04-01 10:10:00|728.83|726.43|728.16|725.76|729.21|726.81|727.88|725.48|0
1648808100000|2022-04-01 10:15:00|728.26|725.86|728.54|726.14|728.64|726.24|727.87|725.47|0
1648808400000|2022-04-01 10:20:00|728.45|726.05|727.87|725.47|728.64|726.24|727.87|725.47|0
1648808700000|2022-04-01 10:25:00|728.25|725.85|729.01|726.61|729.21|726.81|728.06|725.66|0
1648809000000|2022-04-01 10:30:00|728.72|726.32|729.01|726.61|729.39|726.99|728.25|725.85|0
1648809300000|2022-04-01 10:35:00|728.82|726.42|727|724.6|729.01|726.61|726.91|724.51|0
1648809600000|2022-04-01 10:40:00|727.1|724.7|726.91|724.51|727.48|725.08|726.62|724.22|0
1648809900000|2022-04-01 10:45:00|727.1|724.7|726.53|724.13|727.1|724.7|725.96|723.56|0
1648810200000|2022-04-01 10:50:00|726.34|723.94|725.95|723.55|726.53|724.13|725.76|723.36|0
1648810500000|2022-04-01 10:55:00|726.14|723.74|727.57|725.17|728.05|725.65|725.57|723.17|0
1648810800000|2022-04-01 11:00:00|727.29|724.89|727.47|725.07|728.43|726.03|727.29|724.89|0
1648811100000|2022-04-01 11:05:00|727.66|725.26|727.66|725.26|728.43|726.03|727.37|724.97|0
1648811400000|2022-04-01 11:10:00|727.85|725.45|726.14|723.74|727.85|725.45|725.95|723.55|0
1648811700000|2022-04-01 11:15:00|725.95|723.55|726.13|723.73|726.99|724.59|725.94|723.54|0
1648812000000|2022-04-01 11:20:00|725.94|723.54|726.7|724.3|727.09|724.69|725.75|723.35|0
1648812300000|2022-04-01 11:25:00|726.51|724.11|726.13|723.73|726.89|724.49|726.13|723.73|0
1648812600000|2022-04-01 11:30:00|725.94|723.54|726.51|724.11|726.51|724.11|725.56|723.16|0
1648812900000|2022-04-01 11:35:00|726.13|723.73|726.32|723.92|726.51|724.11|725.55|723.15|0
1648813200000|2022-04-01 11:40:00|726.13|723.73|726.12|723.72|726.32|723.92|725.93|723.53|0
1648813500000|2022-04-01 11:45:00|725.93|723.53|726.88|724.48|726.88|724.48|725.93|723.53|0
1648813800000|2022-04-01 11:50:00|725.53|723.13|725.14|722.74|725.53|723.13|725.14|722.74|0
1648814100000|2022-04-01 11:55:00|725.24|722.84|724.34|721.94|725.52|723.12|724.34|721.94|0
1648814400000|2022-04-01 12:00:00|724.14|721.74|723.38|720.98|724.34|721.94|723.28|720.88|0
1648814700000|2022-04-01 12:05:00|723.57|721.17|725.29|722.89|725.29|722.89|723.57|721.17|0
1648815000000|2022-04-01 12:10:00|725.1|722.7|724.52|722.12|725.48|723.08|724.52|722.12|0
1648815300000|2022-04-01 12:15:00|724.33|721.93|724.52|722.12|725.86|723.46|724.33|721.93|0
1648815600000|2022-04-01 12:20:00|724.71|722.31|725.47|723.07|725.85|723.45|724.52|722.12|0
1648815900000|2022-04-01 12:25:00|725.56|723.16|725.09|722.69|726.14|723.74|723.56|721.16|0
1648816200000|2022-04-01 12:30:00|725.18|722.78|720.13|717.73|725.18|722.78|719.37|716.97|0
1648816500000|2022-04-01 12:35:00|720.22|717.82|722.79|720.39|723.55|721.15|720.13|717.73|0
1648816800000|2022-04-01 12:40:00|722.98|720.58|720.7|718.3|722.98|720.58|719.75|717.35|0
1648817100000|2022-04-01 12:45:00|720.6|718.2|720.31|717.91|721.84|719.44|720.31|717.91|0
1648817400000|2022-04-01 12:50:00|720.12|717.72|719.55|717.15|720.5|718.1|718.22|715.82|0
1648817700000|2022-04-01 12:55:00|719.36|716.96|718.79|716.39|720.12|717.72|718.6|716.2|0
1648818000000|2022-04-01 13:00:00|718.6|716.2|715.37|712.97|719.17|716.77|715.37|712.97|0
1648818300000|2022-04-01 13:05:00|715.56|713.16|718.02|715.62|718.21|715.81|715.56|713.16|0
1648818600000|2022-04-01 13:10:00|718.11|715.71|719.73|717.33|719.73|717.33|717.83|715.43|0
1648818900000|2022-04-01 13:15:00|719.92|717.52|721.25|718.85|721.82|719.42|719.92|717.52|0
1648819200000|2022-04-01 13:20:00|721.44|719.04|720.11|717.71|722.01|719.61|719.92|717.52|0
1648819500000|2022-04-01 13:25:00|720.49|718.09|718.4|716|720.87|718.47|718.21|715.81|0
1648819800000|2022-04-01 13:30:00|718.02|715.62|713.84|711.44|719.72|717.32|713.84|711.44|0
1648820100000|2022-04-01 13:35:00|714.03|711.63|712.81|710.41|717.18|714.78|712.13|709.73|0
1648820400000|2022-04-01 13:40:00|713|710.6|711.72|708.84|713.81|710.93|710.21|707.33|0
1648820700000|2022-04-01 13:45:00|711.91|709.03|713.81|710.93|715.51|712.63|710.21|707.33|0
1648821000000|2022-04-01 13:50:00|713.62|710.74|706.99|704.11|714.37|711.49|706.05|703.17|0
1648821300000|2022-04-01 13:55:00|706.61|703.73|709.91|707.03|710.1|707.22|706.23|703.35|0
1648821600000|2022-04-01 14:00:00|708.5|705.62|707.55|704.67|711.34|708.46|704.91|702.03|0
1648821900000|2022-04-01 14:05:00|707.93|705.05|708.21|705.33|710.58|707.7|707.17|704.29|0
1648822200000|2022-04-01 14:10:00|708.5|705.62|713.61|710.73|714.36|711.48|708.5|705.62|0
1648822500000|2022-04-01 14:15:00|713.42|710.54|705.61|702.73|713.61|710.73|705.42|702.54|0
1648822800000|2022-04-01 14:20:00|705.99|703.11|701.46|698.58|707.12|704.24|700.7|697.82|0
1648823100000|2022-04-01 14:25:00|702.02|699.14|700.51|697.63|702.78|699.9|699.2|696.32|0
1648823400000|2022-04-01 14:30:00|701.27|698.39|704.28|701.4|704.47|701.59|701.08|698.2|0
1648823700000|2022-04-01 14:35:00|704.85|701.97|702.58|699.7|705.98|703.1|701.83|698.95|0
1648824000000|2022-04-01 14:40:00|702.21|699.33|703.33|700.45|703.71|700.83|699.38|696.5|0
1648824300000|2022-04-01 14:45:00|702.96|700.08|705.97|703.09|707.86|704.98|702.96|700.08|0
1648824600000|2022-04-01 14:50:00|706.35|703.47|709.56|706.68|709.75|706.87|705.22|702.34|0
1648824900000|2022-04-01 14:55:00|709.75|706.87|707.62|705.22|710.32|707.44|706.86|704.46|0
1648825200000|2022-04-01 15:00:00|707.24|704.84|707.05|704.65|708.37|705.97|706.11|703.71|0
1648825500000|2022-04-01 15:05:00|707.24|704.84|710.26|707.86|711.02|708.62|705.92|703.52|0
1648825800000|2022-04-01 15:10:00|709.7|707.3|707.86|705.46|711.45|709.05|706.73|704.33|0
1648826100000|2022-04-01 15:15:00|707.48|705.08|707.86|705.46|708.8|706.4|705.78|703.38|0
1648826400000|2022-04-01 15:20:00|708.05|705.65|708.23|705.83|710.5|708.1|706.35|703.95|0
1648826700000|2022-04-01 15:25:00|708.42|706.02|706.15|703.75|709.37|706.97|705.78|703.38|0
1648827000000|2022-04-01 15:30:00|705.97|703.57|703.7|701.3|706.53|704.13|702.76|700.36|0
1648827300000|2022-04-01 15:35:00|703.51|701.11|700.12|697.72|703.6|701.2|698.8|696.4|0
1648827600000|2022-04-01 15:40:00|700.02|697.62|696.73|694.33|700.02|697.62|696.17|693.77|0
1648827900000|2022-04-01 15:45:00|696.36|693.96|697.39|694.99|699.08|696.68|694.78|692.38|0
1648828200000|2022-04-01 15:50:00|696.82|694.42|700.77|698.37|701.71|699.31|696.07|693.67|0
1648828500000|2022-04-01 15:55:00|700.11|697.71|695.88|693.48|700.11|697.71|694.38|691.98|0
1648828800000|2022-04-01 16:00:00|695.13|692.73|693.25|690.85|696.16|693.76|693.25|690.85|0
1648829100000|2022-04-01 16:05:00|693.34|690.94|694.46|692.06|694.46|692.06|691.19|688.79|0
1648829400000|2022-04-01 16:10:00|694.65|692.25|695.02|692.62|695.4|693|692.78|690.38|0
1648829700000|2022-04-01 16:15:00|695.21|692.81|693.29|690.89|696.15|693.75|692.21|689.81|0
1648830000000|2022-04-01 16:20:00|692.92|690.52|695.16|692.76|696.1|693.7|692.73|690.33|0
1648830300000|2022-04-01 16:25:00|695.91|693.51|697.22|694.82|697.41|695.01|694.6|692.2|0
1648830600000|2022-04-01 16:30:00|696.85|694.45|691.04|688.64|696.85|694.45|690.1|687.7|0
1648830900000|2022-04-01 16:35:00|690.57|688.17|692.16|689.76|692.53|690.13|689.17|686.77|0
1648831200000|2022-04-01 16:40:00|691.97|689.57|695.34|692.94|695.72|693.32|690.66|688.26|0
1648831500000|2022-04-01 16:45:00|695.72|693.32|696.09|693.69|696.28|693.88|692.91|690.51|0
1648831800000|2022-04-01 16:50:00|695.9|693.5|695.53|693.13|696.65|694.25|693.09|690.69|0
1648832100000|2022-04-01 16:55:00|695.71|693.31|693.46|691.06|697.03|694.63|693.27|690.87|0
1648832400000|2022-04-01 17:00:00|693.84|691.44|692.27|689.87|694.77|692.37|691.33|688.93|0
1648832700000|2022-04-01 17:05:00|692.45|690.05|691.89|689.49|694.89|692.49|691.89|689.49|0
1648833000000|2022-04-01 17:10:00|691.79|689.39|690.2|687.8|691.79|689.39|689.27|686.87|0
1648833300000|2022-04-01 17:15:00|690.02|687.62|690.39|687.99|690.76|688.36|688.89|686.49|0
1648833600000|2022-04-01 17:20:00|690.58|688.18|691.51|689.11|691.7|689.3|687.02|684.62|0
1648833900000|2022-04-01 17:25:00|691.32|688.92|690.76|688.36|691.7|689.3|689.82|687.42|0
1648834200000|2022-04-01 17:30:00|690.57|688.17|690.76|688.36|692.82|690.42|690.2|687.8|0
1648834500000|2022-04-01 17:35:00|690.57|688.17|697.13|694.73|698.26|695.86|690.57|688.17|0
1648834800000|2022-04-01 17:40:00|697.32|694.92|697.69|695.29|699.95|697.55|696.75|694.35|0
1648835100000|2022-04-01 17:45:00|697.31|694.91|697.03|694.63|697.5|695.1|695.62|693.22|0
1648835400000|2022-04-01 17:50:00|696.56|694.16|695.92|693.52|696.94|694.54|695.08|692.68|0
1648835700000|2022-04-01 17:55:00|695.83|693.43|697.71|695.31|698.65|696.25|695.27|692.87|0
1648836000000|2022-04-01 18:00:00|697.52|695.12|703.35|700.95|703.35|700.95|696.96|694.56|0
1648836300000|2022-04-01 18:05:00|703.16|700.76|703.73|701.33|706.56|704.16|702.22|699.82|0
1648836600000|2022-04-01 18:10:00|703.35|700.95|705.04|702.64|705.04|702.64|701.47|699.07|0
1648836900000|2022-04-01 18:15:00|705.42|703.02|703.89|701.49|707.24|704.84|703.51|701.11|0
1648837200000|2022-04-01 18:20:00|704.26|701.86|704.45|702.05|706.72|704.32|703.51|701.11|0
1648837500000|2022-04-01 18:25:00|704.26|701.86|709.36|706.96|709.36|706.96|704.07|701.67|0
1648837800000|2022-04-01 18:30:00|709.17|706.77|712.39|709.99|712.77|710.37|708.61|706.21|0
1648838100000|2022-04-01 18:35:00|712.58|710.18|709.55|707.15|712.58|710.18|708.03|705.63|0
1648838400000|2022-04-01 18:40:00|709.74|707.34|711.4|709|712.39|709.99|709.03|706.63|0
1648838700000|2022-04-01 18:45:00|711.3|708.9|709.41|707.01|713.2|710.8|709.22|706.82|0
1648839000000|2022-04-01 18:50:00|709.6|707.2|707.51|705.11|709.79|707.39|707.13|704.73|0
1648839300000|2022-04-01 18:55:00|707.7|705.3|706|703.6|709.4|707|704.68|702.28|0
1648839600000|2022-04-01 19:00:00|705.43|703.03|708.83|706.43|710.73|708.33|705.24|702.84|0
1648839900000|2022-04-01 19:05:00|708.45|706.05|706.37|703.97|710.92|708.52|706.18|703.78|0
1648840200000|2022-04-01 19:10:00|706.56|704.16|706.18|703.78|707.7|705.3|702.78|700.38|0
1648840500000|2022-04-01 19:15:00|705.8|703.4|699.2|696.8|707.31|704.91|699.2|696.8|0
1648840800000|2022-04-01 19:20:00|698.82|696.42|698.33|695.93|700.22|697.82|696.64|694.24|0
1648841100000|2022-04-01 19:25:00|698.9|696.5|699.65|697.25|700.4|698|697.95|695.55|0
1648841400000|2022-04-01 19:30:00|700.21|697.81|696.07|693.67|701.53|699.13|694.57|692.17|0
1648841700000|2022-04-01 19:35:00|697.01|694.61|696.44|694.04|697.01|694.61|694.19|691.79|0
1648842000000|2022-04-01 19:40:00|696.26|693.86|696.06|693.66|699.83|697.43|694.56|692.16|0
1648842300000|2022-04-01 19:45:00|696.63|694.23|702.43|700.03|702.43|700.03|695.58|693.18|0
1648842600000|2022-04-01 19:50:00|705.63|703.23|713.47|710.59|715.11|712.23|704.88|702.48|0
1648842900000|2022-04-01 19:55:00|713.09|710.21|715.55|712.67|717.64|714.76|712.14|709.26|0
1648843200000|2022-04-01 20:00:00|714.42|711.54|715.5|713.1|716.26|713.86|712.52|709.64|0
1648843500000|2022-04-01 20:05:00|715.31|712.91|713.41|711.01|715.5|713.1|713.22|710.82|0
1648843800000|2022-04-01 20:10:00|713.22|710.82|709.81|707.41|713.41|711.01|709.81|707.41|0
1649055900000|2022-04-04 07:05:00|719.03|716.63|714.56|712.16|719.22|716.82|713.71|711.31|0
1649056200000|2022-04-04 07:10:00|714.47|712.07|708.59|706.19|714.66|712.26|708.03|705.63|0
1649056500000|2022-04-04 07:15:00|708.4|706|710.3|707.9|711.43|709.03|707.65|705.25|0
1649056800000|2022-04-04 07:20:00|710.01|707.61|709.54|707.14|711.05|708.65|709.16|706.76|0
1649057100000|2022-04-04 07:25:00|709.73|707.33|709.53|707.13|710.38|707.98|708.59|706.19|0
1649057400000|2022-04-04 07:30:00|709.72|707.32|712.18|709.78|712.18|709.78|709.72|707.32|0
1649057700000|2022-04-04 07:35:00|712.09|709.69|712.65|710.25|712.94|710.54|711.43|709.03|0
1649058000000|2022-04-04 07:40:00|712.75|710.35|711.23|708.83|713.51|711.11|711.23|708.83|0
1649058300000|2022-04-04 07:45:00|711.13|708.73|711.23|708.83|711.23|708.83|710.85|708.45|0
1649058600000|2022-04-04 07:50:00|711.04|708.64|711.23|708.83|711.23|708.83|711.04|708.64|0
1649058900000|2022-04-04 07:55:00|711.04|708.64|711.04|708.64|711.23|708.83|709.9|707.5|0
1649059200000|2022-04-04 08:00:00|711.23|708.83|709.33|706.93|712.55|710.15|708.19|705.79|0
1649059500000|2022-04-04 08:05:00|709.42|707.02|709.71|707.31|710.84|708.44|708.57|706.17|0
1649059800000|2022-04-04 08:10:00|709.9|707.5|710.84|708.44|710.84|708.44|709.33|706.93|0
1649060100000|2022-04-04 08:15:00|710.65|708.25|710.84|708.44|711.03|708.63|709.51|707.11|0
1649060400000|2022-04-04 08:20:00|711.03|708.63|712.16|709.76|712.54|710.14|710.46|708.06|0
1649060700000|2022-04-04 08:25:00|711.97|709.57|713.49|711.09|713.49|711.09|710.83|708.43|0
1649061000000|2022-04-04 08:30:00|713.68|711.28|714.63|712.23|715.01|712.61|713.49|711.09|0
1649061300000|2022-04-04 08:35:00|714.82|712.42|711.97|709.57|715.19|712.79|710.83|708.43|0
1649061600000|2022-04-04 08:40:00|711.49|709.09|709.88|707.48|712.06|709.66|709.88|707.48|0
1649061900000|2022-04-04 08:45:00|710.07|707.67|711.77|709.37|711.96|709.56|710.07|707.67|0
1649062200000|2022-04-04 08:50:00|711.86|709.46|712.72|710.32|712.72|710.32|711.58|709.18|0
1649062500000|2022-04-04 08:55:00|712.91|710.51|712.53|710.13|713.19|710.79|712.34|709.94|0
1649062800000|2022-04-04 09:00:00|712.34|709.94|715.18|712.78|715.27|712.87|712.34|709.94|0
1649063100000|2022-04-04 09:05:00|715.37|712.97|717.84|715.44|718.41|716.01|715.18|712.78|0
1649063400000|2022-04-04 09:10:00|718.03|715.63|719.45|717.05|719.74|717.34|718.03|715.63|0
1649063700000|2022-04-04 09:15:00|719.55|717.15|718.6|716.2|720.12|717.72|718.41|716.01|0
1649064000000|2022-04-04 09:20:00|718.5|716.1|719.17|716.77|719.74|717.34|718.22|715.82|0
1649064300000|2022-04-04 09:25:00|718.98|716.58|718.59|716.19|719.07|716.67|718.59|716.19|0
1649064600000|2022-04-04 09:30:00|718.78|716.38|718.02|715.62|718.78|716.38|716.78|714.38|0
1649064900000|2022-04-04 09:35:00|718.21|715.81|719.73|717.33|720.68|718.28|718.02|715.62|0
1649065200000|2022-04-04 09:40:00|720.11|717.71|719.16|716.76|720.3|717.9|719.06|716.66|0
1649065500000|2022-04-04 09:45:00|719.35|716.95|719.54|717.14|719.54|717.14|718.78|716.38|0
1649065800000|2022-04-04 09:50:00|719.73|717.33|718.58|716.18|720.3|717.9|718.58|716.18|0
1649066100000|2022-04-04 09:55:00|718.77|716.37|720.48|718.08|721.63|719.23|718.77|716.37|0
1649066400000|2022-04-04 10:00:00|720.58|718.18|719.72|717.32|721.44|719.04|719.72|717.32|0
1649066700000|2022-04-04 10:05:00|719.91|717.51|720.48|718.08|720.67|718.27|719.72|717.32|0
1649067000000|2022-04-04 10:10:00|720.67|718.27|721.24|718.84|721.43|719.03|719.72|717.32|0
1649067300000|2022-04-04 10:15:00|721.43|719.03|721.62|719.22|723.34|720.94|720.86|718.46|0
1649067600000|2022-04-04 10:20:00|721.81|719.41|722.38|719.98|723.14|720.74|721.24|718.84|0
1649067900000|2022-04-04 10:25:00|722.47|720.07|720.09|717.69|722.76|720.36|720.09|717.69|0
1649068200000|2022-04-04 10:30:00|720.18|717.78|719.52|717.12|720.28|717.88|719.33|716.93|0
1649068500000|2022-04-04 10:35:00|719.33|716.93|718.56|716.16|719.33|716.93|718.56|716.16|0
1649068800000|2022-04-04 10:40:00|718.37|715.97|718.18|715.78|719.13|716.73|718.18|715.78|0
1649069100000|2022-04-04 10:45:00|718.37|715.97|718.18|715.78|718.75|716.35|717.99|715.59|0
1649069400000|2022-04-04 10:50:00|717.99|715.59|717.8|715.4|718.37|715.97|717.42|715.02|0
1649069700000|2022-04-04 10:55:00|717.61|715.21|717.79|715.39|717.89|715.49|717.23|714.83|0
1649070000000|2022-04-04 11:00:00|717.6|715.2|718.45|716.05|718.55|716.15|717.5|715.1|0
1649070300000|2022-04-04 11:05:00|718.55|716.15|719.5|717.1|719.5|717.1|718.07|715.67|0
1649070600000|2022-04-04 11:10:00|719.31|716.91|719.5|717.1|719.88|717.48|718.74|716.34|0
1649070900000|2022-04-04 11:15:00|719.31|716.91|720.73|718.33|721.79|719.39|719.31|716.91|0
1649071200000|2022-04-04 11:20:00|720.83|718.43|720.64|718.24|721.59|719.19|720.45|718.05|0
1649071500000|2022-04-04 11:25:00|720.83|718.43|720.83|718.43|720.83|718.43|719.88|717.48|0
1649071800000|2022-04-04 11:30:00|720.73|718.33|719.49|717.09|721.02|718.62|719.49|717.09|0
1649072100000|2022-04-04 11:35:00|719.58|717.18|718.92|716.52|719.58|717.18|718.16|715.76|0
1649072400000|2022-04-04 11:40:00|719.11|716.71|719.3|716.9|719.49|717.09|718.92|716.52|0
1649072700000|2022-04-04 11:45:00|719.11|716.71|718.53|716.13|719.3|716.9|718.35|715.95|0
1649073000000|2022-04-04 11:50:00|718.34|715.94|720.25|717.85|720.25|717.85|718.34|715.94|0
1649073300000|2022-04-04 11:55:00|720.44|718.04|721.67|719.27|722.72|720.32|720.25|717.85|0
1649073600000|2022-04-04 12:00:00|721.77|719.37|720.43|718.03|722.53|720.13|720.24|717.84|0
1649073900000|2022-04-04 12:05:00|720.33|717.93|719.29|716.89|720.33|717.93|719.1|716.7|0
1649074200000|2022-04-04 12:10:00|719.48|717.08|720.05|717.65|720.81|718.41|719.29|716.89|0
1649074500000|2022-04-04 12:15:00|719.86|717.46|720.43|718.03|721.19|718.79|719.86|717.46|0
1649074800000|2022-04-04 12:20:00|720.24|717.84|722.14|719.74|722.33|719.93|720.24|717.84|0
1649075100000|2022-04-04 12:25:00|721.95|719.55|720.23|717.83|722.71|720.31|720.04|717.64|0
1649075400000|2022-04-04 12:30:00|720.42|718.02|721.37|718.97|721.56|719.16|720.04|717.64|0
1649075700000|2022-04-04 12:35:00|721.56|719.16|719.27|716.87|721.75|719.35|719.27|716.87|0
1649076000000|2022-04-04 12:40:00|719.47|717.07|719.08|716.68|720.04|717.64|718.51|716.11|0
1649076300000|2022-04-04 12:45:00|718.89|716.49|716.06|713.66|718.89|716.49|714.9|712.5|0
1649076600000|2022-04-04 12:50:00|716.25|713.85|716.25|713.85|717.1|714.7|716.06|713.66|0
1649076900000|2022-04-04 12:55:00|716.06|713.66|715.39|712.99|716.25|713.85|714.54|712.14|0
1649077200000|2022-04-04 13:00:00|715.3|712.9|717.57|715.17|717.77|715.37|715.3|712.9|0
1649077500000|2022-04-04 13:05:00|717.38|714.98|717.38|714.98|717.95|715.55|717|714.6|0
1649077800000|2022-04-04 13:10:00|717.19|714.79|718.71|716.31|718.9|716.5|717.19|714.79|0
1649078100000|2022-04-04 13:15:00|718.9|716.5|720.04|717.64|720.04|717.64|718.9|716.5|0
1649078400000|2022-04-04 13:20:00|719.85|717.45|719.09|716.69|720.04|717.64|718.71|716.31|0
1649078700000|2022-04-04 13:25:00|719.28|716.88|717.18|714.78|719.47|717.07|717.18|714.78|0
1649079000000|2022-04-04 13:30:00|716.8|714.4|710.49|708.09|717.18|714.78|709.55|707.15|0
1649079300000|2022-04-04 13:35:00|710.68|708.28|711.44|709.04|714.09|711.69|710.68|708.28|0
1649079600000|2022-04-04 13:40:00|711.82|709.42|716.18|713.78|717.41|715.01|711.82|709.42|0
1649079900000|2022-04-04 13:45:00|716.56|714.16|717.51|715.11|717.51|715.11|712.76|710.36|0
1649080200000|2022-04-04 13:50:00|717.32|714.92|723.15|720.75|723.44|721.04|717.32|714.92|0
1649080500000|2022-04-04 13:55:00|723.44|721.04|726.54|724.14|727.48|725.08|723.44|721.04|0
1649080800000|2022-04-04 14:00:00|726.73|724.33|726.53|724.13|727.3|724.9|725.58|723.18|0
1649081100000|2022-04-04 14:05:00|726.72|724.32|725.58|723.18|727.49|725.09|725.39|722.99|0
1649081400000|2022-04-04 14:10:00|726.34|723.94|723.67|721.27|727.68|725.28|722.8|720.4|0
1649081700000|2022-04-04 14:15:00|723.28|720.88|723.09|720.69|723.67|721.27|718.71|716.31|0
1649082000000|2022-04-04 14:20:00|723.28|720.88|726.91|724.51|727.48|725.08|722.71|720.31|0
1649082300000|2022-04-04 14:25:00|727.1|724.7|728.82|726.42|728.82|726.42|725.95|723.55|0
1649082600000|2022-04-04 14:30:00|729.01|726.61|727.09|724.69|729.39|726.99|726.9|724.5|0
1649082900000|2022-04-04 14:35:00|727.29|724.89|728.05|725.65|729.58|727.18|724.99|722.59|0
1649083200000|2022-04-04 14:40:00|728.43|726.03|723.84|721.44|728.43|726.03|723.84|721.44|0
1649083500000|2022-04-04 14:45:00|724.42|722.02|726.9|724.5|727.85|725.45|723.46|721.06|0
1649083800000|2022-04-04 14:50:00|726.71|724.31|726.51|724.11|728.23|725.83|726.51|724.11|0
1649084100000|2022-04-04 14:55:00|725.37|722.97|725.94|723.54|727.47|725.07|724.22|721.82|0
1649084400000|2022-04-04 15:00:00|726.32|723.92|730.53|728.13|731.1|728.7|725.56|723.16|0
1649084700000|2022-04-04 15:05:00|730.33|727.93|732.12|729.72|733.09|730.69|729.76|727.36|0
1649085000000|2022-04-04 15:10:00|731.54|729.14|730.77|728.37|732.12|729.72|729.24|726.84|0
1649085300000|2022-04-04 15:15:00|730.97|728.57|730.96|728.56|731.15|728.75|729.43|727.03|0
1649085600000|2022-04-04 15:20:00|730.2|727.8|731.54|729.14|731.54|729.14|729.81|727.41|0
1649085900000|2022-04-04 15:25:00|731.92|729.52|731.9|729.5|732.3|729.9|730.56|728.16|0
1649086200000|2022-04-04 15:30:00|732.09|729.69|731.71|729.31|733.63|731.23|731.14|728.74|0
1649086500000|2022-04-04 15:35:00|731.52|729.12|731.52|729.12|732.28|729.88|729.6|727.2|0
1649086800000|2022-04-04 15:40:00|731.13|728.73|731.32|728.92|732.09|729.69|730.94|728.54|0
1649087100000|2022-04-04 15:45:00|731.51|729.11|733.03|730.63|734.2|731.8|730.75|728.35|0
1649087400000|2022-04-04 15:50:00|732.84|730.44|734.47|732.07|734.57|732.17|732.46|730.06|0
1649087700000|2022-04-04 15:55:00|734.57|732.17|733.8|731.4|735.34|732.94|733.61|731.21|0
1649088000000|2022-04-04 16:00:00|733.99|731.59|733.03|730.63|733.99|731.59|732.64|730.24|0
1649088300000|2022-04-04 16:05:00|732.84|730.44|732.82|730.42|733.6|731.2|732.26|729.86|0
1649088600000|2022-04-04 16:10:00|733.02|730.62|734.17|731.77|734.17|731.77|731.86|729.46|0
1649088900000|2022-04-04 16:15:00|733.97|731.57|733.01|730.61|734.17|731.77|732.63|730.23|0
1649089200000|2022-04-04 16:20:00|733.2|730.8|732.82|730.42|733.59|731.19|732.05|729.65|0
1649089500000|2022-04-04 16:25:00|733.01|730.61|733.58|731.18|733.97|731.57|732.43|730.03|0
1649089800000|2022-04-04 16:30:00|733.39|730.99|733.58|731.18|734.54|732.14|733.2|730.8|0
1649090100000|2022-04-04 16:35:00|733.67|731.27|730.12|727.72|733.97|731.57|729.16|726.76|0
1649090400000|2022-04-04 16:40:00|729.92|727.52|728.77|726.37|730.12|727.72|727.62|725.22|0
1649090700000|2022-04-04 16:45:00|728.96|726.56|729.73|727.33|729.92|727.52|727.81|725.41|0
1649091000000|2022-04-04 16:50:00|729.92|727.52|729.53|727.13|730.11|727.71|728.58|726.18|0
1649091300000|2022-04-04 16:55:00|729.34|726.94|728|725.6|729.34|726.94|728|725.6|0
1649091600000|2022-04-04 17:00:00|727.81|725.41|727.61|725.21|728|725.6|726.27|723.87|0
1649091900000|2022-04-04 17:05:00|727.42|725.02|728.19|725.79|728.57|726.17|726.65|724.25|0
1649092200000|2022-04-04 17:10:00|727.99|725.59|727.99|725.59|728.38|725.98|727.42|725.02|0
1649092500000|2022-04-04 17:15:00|728.18|725.78|730.28|727.88|730.66|728.26|727.42|725.02|0
1649092800000|2022-04-04 17:20:00|730.09|727.69|730.47|728.07|731.04|728.64|729.32|726.92|0
1649093100000|2022-04-04 17:25:00|730.28|727.88|731.23|728.83|731.42|729.02|730.08|727.68|0
1649093400000|2022-04-04 17:30:00|731.04|728.64|731.42|729.02|732.38|729.98|730.85|728.45|0
1649093700000|2022-04-04 17:35:00|731.61|729.21|730.27|727.87|732.19|729.79|730.17|727.77|0
1649094000000|2022-04-04 17:40:00|730.46|728.06|731.89|729.49|731.89|729.49|729.89|727.49|0
1649094300000|2022-04-04 17:45:00|731.99|729.59|731.22|728.82|731.99|729.59|731.03|728.63|0
1649094600000|2022-04-04 17:50:00|731.42|729.02|732.18|729.78|732.76|730.36|731.42|729.02|0
1649094900000|2022-04-04 17:55:00|732.37|729.97|734.51|732.11|735.08|732.68|732.18|729.78|0
1649095200000|2022-04-04 18:00:00|734.7|732.3|734.89|732.49|734.89|732.49|732.97|730.57|0
1649095500000|2022-04-04 18:05:00|735.08|732.68|729.9|727.5|735.08|732.68|729.9|727.5|0
1649095800000|2022-04-04 18:10:00|730.09|727.69|731.25|728.85|731.44|729.04|729.13|726.73|0
1649096100000|2022-04-04 18:15:00|731.44|729.04|733.55|731.15|733.74|731.34|730.48|728.08|0
1649096400000|2022-04-04 18:20:00|733.74|731.34|734.31|731.91|734.31|731.91|732.97|730.57|0
1649096700000|2022-04-04 18:25:00|734.51|732.11|736.26|733.86|736.84|734.44|734.12|731.72|0
1649097000000|2022-04-04 18:30:00|736.35|733.95|737.22|734.82|737.22|734.82|734.91|732.51|0
1649097300000|2022-04-04 18:35:00|737.02|734.62|737.21|734.81|737.6|735.2|736.64|734.24|0
1649097600000|2022-04-04 18:40:00|737.02|734.62|737.02|734.62|737.21|734.81|736.25|733.85|0
1649097900000|2022-04-04 18:45:00|736.83|734.43|737.21|734.81|738.94|736.54|736.83|734.43|0
1649098200000|2022-04-04 18:50:00|737.4|735|738.94|736.54|738.94|736.54|736.44|734.04|0
1649098500000|2022-04-04 18:55:00|739.13|736.73|737.4|735|739.32|736.92|737.4|735|0
1649098800000|2022-04-04 19:00:00|737.59|735.19|737.78|735.38|738.36|735.96|736.24|733.84|0
1649099100000|2022-04-04 19:05:00|738.36|735.96|738.55|736.15|739.51|737.11|737.39|734.99|0
1649099400000|2022-04-04 19:10:00|739.12|736.72|738.35|735.95|739.7|737.3|736.62|734.22|0
1649099700000|2022-04-04 19:15:00|738.55|736.15|737.29|734.89|738.74|736.34|736.81|734.41|0
1649100000000|2022-04-04 19:20:00|737.58|735.18|739.7|737.3|739.89|737.49|737.58|735.18|0
1649100300000|2022-04-04 19:25:00|739.89|737.49|738.15|735.75|739.89|737.49|737.58|735.18|0
1649100600000|2022-04-04 19:30:00|737.96|735.56|738.54|736.14|739.5|737.1|737.19|734.79|0
1649100900000|2022-04-04 19:35:00|738.34|735.94|738.75|736.35|740.49|738.09|737.78|735.38|0
1649101200000|2022-04-04 19:40:00|738.94|736.54|736.05|733.65|739.71|737.31|735.86|733.46|0
1649101500000|2022-04-04 19:45:00|735.66|733.26|737.97|735.57|740.09|737.69|735.09|732.69|0
1649101800000|2022-04-04 19:50:00|739.13|736.73|740.86|738.46|742.6|740.2|737.97|735.57|0
1649102100000|2022-04-04 19:55:00|740.67|738.27|742.21|739.81|742.98|740.58|736.43|734.03|0
1649102400000|2022-04-04 20:00:00|742.79|740.39|741.24|738.84|743.17|740.77|740.85|738.45|0
1649102700000|2022-04-04 20:05:00|741.05|738.65|741.82|739.42|742.59|740.19|741.05|738.65|0
1649103000000|2022-04-04 20:10:00|741.62|739.22|740.46|738.06|742.39|739.99|740.46|738.06|0
1649103300000|2022-04-04 20:15:00|740.85|738.05|741.82|739.02|742.4|739.6|740.85|738.05|0
1649103600000|2022-04-04 20:20:00|742.01|739.21|742.78|739.98|742.87|740.07|741.82|739.02|0
1649103900000|2022-04-04 20:25:00|742.97|740.17|742.39|739.59|742.97|740.17|742.29|739.49|0
1649104200000|2022-04-04 20:30:00|742.2|739.4|742.58|739.78|742.58|739.78|742|739.2|0
1649104500000|2022-04-04 20:35:00|742.68|739.88|743.35|740.55|743.35|740.55|742.58|739.78|0
1649104800000|2022-04-04 20:40:00|743.55|740.75|743.35|740.55|743.64|740.84|743.16|740.36|0
1649105100000|2022-04-04 20:45:00|743.16|740.36|741.61|738.81|743.16|740.36|741.61|738.81|0
1649105400000|2022-04-04 20:50:00|741.42|738.62|742|739.2|742|739.2|741.03|738.23|0
1649105700000|2022-04-04 20:55:00|742.19|739.39|740.9|738.1|742.38|739.58|740.74|737.94|0
1649106000000|2022-04-04 21:00:00|741.01|738.21|741.14|738.34|741.14|738.34|740.81|738.01|0
1649106300000|2022-04-04 21:05:00|741.01|738.21|741.14|738.34|741.14|738.34|740.76|737.96|0
1649106600000|2022-04-04 21:10:00|741.03|738.23|741.03|738.23|741.08|738.28|740.69|737.89|0
1649106900000|2022-04-04 21:15:00|740.92|738.12|740.92|738.12|741.11|738.31|740.86|738.06|0
1649107200000|2022-04-04 21:20:00|740.89|738.09|741.08|738.28|741.08|738.28|740.72|737.92|0
1649107500000|2022-04-04 21:25:00|741.36|738.56|741.67|738.87|741.7|738.9|741.08|738.28|0
1649107800000|2022-04-04 21:30:00|741.7|738.9|741.42|738.62|741.7|738.9|741.33|738.53|0
1649108100000|2022-04-04 21:35:00|741.5|738.7|741.44|738.64|741.61|738.81|741.38|738.58|0
1649108400000|2022-04-04 21:40:00|741.35|738.55|741.27|738.47|741.41|738.61|740.96|738.16|0
1649108700000|2022-04-04 21:45:00|741.24|738.44|741.24|738.44|741.29|738.49|741.24|738.44|0
1649109000000|2022-04-04 21:50:00|741.26|738.46|741.24|738.44|741.26|738.46|741.24|738.44|0
1649109300000|2022-04-04 21:55:00|741.29|738.49|741.63|738.83|741.63|738.83|741.29|738.49|0
1649109600000|2022-04-04 22:00:00|741.58|738.78|740.81|738.01|741.58|738.78|740.33|737.53|0
1649109900000|2022-04-04 22:05:00|740.62|737.82|740.81|738.01|741.19|738.39|740.42|737.62|0
1649110200000|2022-04-04 22:10:00|740.61|737.81|741|738.2|741.09|738.29|740.61|737.81|0
1649110500000|2022-04-04 22:15:00|741.19|738.39|740.42|737.62|741.19|738.39|740.22|737.42|0
1649110800000|2022-04-04 22:20:00|740.51|737.71|740.22|737.42|740.61|737.81|740.22|737.42|0
1649111100000|2022-04-04 22:25:00|740.42|737.62|740.61|737.81|740.8|738|740.03|737.23|0
1649111400000|2022-04-04 22:30:00|740.51|737.71|740.22|737.42|740.61|737.81|740.03|737.23|0
1649111700000|2022-04-04 22:35:00|740.03|737.23|739.83|737.03|740.22|737.42|739.64|736.84|0
1649112000000|2022-04-04 22:40:00|739.64|736.84|739.83|737.03|740.02|737.22|739.64|736.84|0
1649112300000|2022-04-04 22:45:00|740.02|737.22|740.21|737.41|740.41|737.61|740.02|737.22|0
1649112600000|2022-04-04 22:50:00|740.3|737.5|740.02|737.22|740.3|737.5|739.83|737.03|0
1649112900000|2022-04-04 22:55:00|740.21|737.41|740.21|737.41|740.21|737.41|740.02|737.22|0
1649113200000|2022-04-04 23:00:00|740.01|737.21|740.21|737.41|740.21|737.41|740.01|737.21|0
1649113500000|2022-04-04 23:05:00|740.01|737.21|740.2|737.4|740.21|737.41|739.82|737.02|0
1649113800000|2022-04-04 23:10:00|740.1|737.3|739.82|737.02|740.1|737.3|739.82|737.02|0
1649114100000|2022-04-04 23:15:00|740.01|737.21|740.01|737.21|740.01|737.21|739.91|737.11|0
1649114400000|2022-04-04 23:20:00|739.81|737.01|739.81|737.01|740.01|737.21|739.62|736.82|0
1649114700000|2022-04-04 23:25:00|740|737.2|740|737.2|740|737.2|739.62|736.82|0
1649115000000|2022-04-04 23:30:00|740.2|737.4|741.16|738.36|741.16|738.36|740.19|737.39|0
1649115300000|2022-04-04 23:35:00|740.97|738.17|740.96|738.16|741.06|738.26|740.77|737.97|0
1649115600000|2022-04-04 23:40:00|740.77|737.97|740.77|737.97|740.96|738.16|740.38|737.58|0
1649115900000|2022-04-04 23:45:00|740.58|737.78|739.61|736.81|740.58|737.78|739.61|736.81|0
1649116200000|2022-04-04 23:50:00|739.8|737|739.61|736.81|739.8|737|739.42|736.62|0
1649116500000|2022-04-04 23:55:00|739.8|737|738.83|736.03|739.8|737|738.83|736.03|0
1649116800000|2022-04-05 00:00:00|739.03|736.23|737.29|734.49|739.03|736.23|737.29|734.49|0
1649117100000|2022-04-05 00:05:00|737.48|734.68|737.67|734.87|738.06|735.26|737.29|734.49|0
1649117400000|2022-04-05 00:10:00|737.77|734.97|737.86|735.06|738.34|735.54|737.67|734.87|0
1649117700000|2022-04-05 00:15:00|737.67|734.87|737.38|734.58|737.86|735.06|736.71|733.91|0
1649118000000|2022-04-05 00:20:00|737.48|734.68|737.09|734.29|737.67|734.87|737.09|734.29|0
1649118300000|2022-04-05 00:25:00|737.28|734.48|737.28|734.48|737.47|734.67|736.7|733.9|0
1649118600000|2022-04-05 00:30:00|737.47|734.67|737.86|735.06|738.05|735.25|737.09|734.29|0
1649118900000|2022-04-05 00:35:00|738.05|735.25|737.85|735.05|738.24|735.44|737.85|735.05|0
1649119200000|2022-04-05 00:40:00|737.66|734.86|738.04|735.24|738.05|735.25|737.28|734.48|0
1649119500000|2022-04-05 00:45:00|737.85|735.05|737.46|734.66|737.85|735.05|737.08|734.28|0
1649119800000|2022-04-05 00:50:00|737.56|734.76|737.66|734.86|738.43|735.63|737.27|734.47|0
1649120100000|2022-04-05 00:55:00|737.75|734.95|738.62|735.82|738.62|735.82|737.46|734.66|0
1649120400000|2022-04-05 01:00:00|738.81|736.01|738.23|735.43|739|736.2|738.04|735.24|0
1649120700000|2022-04-05 01:05:00|738.04|735.24|738.03|735.23|738.23|735.43|737.65|734.85|0
1649121000000|2022-04-05 01:10:00|738.13|735.33|738.03|735.23|738.42|735.62|738.03|735.23|0
1649121300000|2022-04-05 01:15:00|738.23|735.43|738.61|735.81|738.61|735.81|738.03|735.23|0
1649121600000|2022-04-05 01:20:00|738.42|735.62|738.61|735.81|738.99|736.19|738.41|735.61|0
1649121900000|2022-04-05 01:25:00|738.51|735.71|737.83|735.03|738.51|735.71|737.64|734.84|0
1649122200000|2022-04-05 01:30:00|737.64|734.84|738.12|735.32|738.41|735.61|737.64|734.84|0
1649122500000|2022-04-05 01:35:00|738.02|735.22|738.41|735.61|738.69|735.89|738.02|735.22|0
1649122800000|2022-04-05 01:40:00|738.5|735.7|738.41|735.61|738.5|735.7|738.02|735.22|0
1649123100000|2022-04-05 01:45:00|738.5|735.7|738.79|735.99|738.79|735.99|738.21|735.41|0
1649123400000|2022-04-05 01:50:00|738.98|736.18|739.56|736.76|739.56|736.76|738.98|736.18|0
1649123700000|2022-04-05 01:55:00|739.36|736.56|739.36|736.56|739.56|736.76|739.36|736.56|0
1649124000000|2022-04-05 02:00:00|739.46|736.66|739.55|736.75|739.56|736.76|739.36|736.56|0
1649124300000|2022-04-05 02:05:00|739.36|736.56|738.97|736.17|739.55|736.75|738.97|736.17|0
1649124600000|2022-04-05 02:10:00|738.78|735.98|738.78|735.98|738.97|736.17|738.78|735.98|0
1649124900000|2022-04-05 02:15:00|738.59|735.79|738.39|735.59|738.78|735.98|738.39|735.59|0
1649125200000|2022-04-05 02:20:00|738.2|735.4|740.32|737.52|740.32|737.52|737.81|735.01|0
1649125500000|2022-04-05 02:25:00|740.41|737.61|740.32|737.52|740.51|737.71|740.32|737.52|0
1649125800000|2022-04-05 02:30:00|740.12|737.32|740.89|738.09|740.89|738.09|740.12|737.32|0
1649126100000|2022-04-05 02:35:00|740.79|737.99|740.89|738.09|740.89|738.09|740.7|737.9|0
1649126400000|2022-04-05 02:40:00|740.79|737.99|740.89|738.09|740.89|738.09|740.7|737.9|0
1649126700000|2022-04-05 02:45:00|740.69|737.89|740.5|737.7|740.69|737.89|740.31|737.51|0
1649127000000|2022-04-05 02:50:00|740.31|737.51|739.73|736.93|740.31|737.51|739.73|736.93|0
1649127300000|2022-04-05 02:55:00|739.53|736.73|739.72|736.92|739.92|737.12|739.53|736.73|0
1649127600000|2022-04-05 03:00:00|739.92|737.12|740.11|737.31|740.3|737.5|739.92|737.12|0
1649127900000|2022-04-05 03:05:00|740.2|737.4|739.91|737.11|740.49|737.69|739.72|736.92|0
1649128200000|2022-04-05 03:10:00|740.11|737.31|740.1|737.3|740.49|737.69|740.1|737.3|0
1649128500000|2022-04-05 03:15:00|740.3|737.5|740.49|737.69|740.49|737.69|740.3|737.5|0
1649128800000|2022-04-05 03:20:00|740.29|737.49|740.1|737.3|740.49|737.69|740.1|737.3|0
1649129100000|2022-04-05 03:25:00|740.29|737.49|739.13|736.33|740.29|737.49|739.13|736.33|0
1649129400000|2022-04-05 03:30:00|739.33|736.53|738.94|736.14|739.33|736.53|738.75|735.95|0
1649129700000|2022-04-05 03:35:00|739.13|736.33|739.32|736.52|739.52|736.72|739.13|736.33|0
1649130000000|2022-04-05 03:40:00|739.41|736.61|739.32|736.52|739.71|736.91|739.32|736.52|0
1649130300000|2022-04-05 03:45:00|739.22|736.42|739.51|736.71|739.7|736.9|739.13|736.33|0
1649130600000|2022-04-05 03:50:00|739.7|736.9|739.32|736.52|739.7|736.9|739.22|736.42|0
1649130900000|2022-04-05 03:55:00|739.41|736.61|739.51|736.71|739.7|736.9|739.32|736.52|0
1649131200000|2022-04-05 04:00:00|739.7|736.9|739.5|736.7|739.7|736.9|739.31|736.51|0
1649131500000|2022-04-05 04:05:00|739.7|736.9|739.89|737.09|740.08|737.28|739.7|736.9|0
1649131800000|2022-04-05 04:10:00|740.08|737.28|739.69|736.89|740.08|737.28|739.69|736.89|0
1649132100000|2022-04-05 04:15:00|739.89|737.09|739.88|737.08|740.08|737.28|739.88|737.08|0
1649132400000|2022-04-05 04:20:00|739.69|736.89|739.88|737.08|739.98|737.18|739.69|736.89|0
1649132700000|2022-04-05 04:25:00|740.07|737.27|740.07|737.27|740.27|737.47|739.88|737.08|0
1649133000000|2022-04-05 04:30:00|740.17|737.37|740.84|738.04|741.13|738.33|740.07|737.27|0
1649133300000|2022-04-05 04:35:00|740.65|737.85|740.84|738.04|740.84|738.04|740.46|737.66|0
1649133600000|2022-04-05 04:40:00|740.74|737.94|740.45|737.65|740.84|738.04|740.45|737.65|0
1649133900000|2022-04-05 04:45:00|740.55|737.75|740.84|738.04|740.84|738.04|740.45|737.65|0
1649134200000|2022-04-05 04:50:00|741.03|738.23|741.03|738.23|741.03|738.23|740.54|737.74|0
1649134500000|2022-04-05 04:55:00|740.83|738.03|740.64|737.84|741.03|738.23|740.64|737.84|0
1649134800000|2022-04-05 05:00:00|740.45|737.65|741.02|738.22|741.22|738.42|740.45|737.65|0
1649135100000|2022-04-05 05:05:00|740.83|738.03|740.44|737.64|741.02|738.22|740.44|737.64|0
1649135400000|2022-04-05 05:10:00|740.34|737.54|740.63|737.83|740.63|737.83|740.25|737.45|0
1649135700000|2022-04-05 05:15:00|740.83|738.03|740.44|737.64|741.4|738.6|740.44|737.64|0
1649136000000|2022-04-05 05:20:00|740.63|737.83|740.82|738.02|740.82|738.02|740.53|737.73|0
1649136300000|2022-04-05 05:25:00|740.91|738.11|741.4|738.6|741.4|738.6|740.91|738.11|0
1649136600000|2022-04-05 05:30:00|741.3|738.5|740.82|738.02|741.3|738.5|740.82|738.02|0
1649136900000|2022-04-05 05:35:00|741.01|738.21|741.01|738.21|741.2|738.4|740.82|738.02|0
1649137200000|2022-04-05 05:40:00|740.82|738.02|740.81|738.01|741.01|738.21|740.43|737.63|0
1649137500000|2022-04-05 05:45:00|741.01|738.21|740.81|738.01|741.2|738.4|740.81|738.01|0
1649137800000|2022-04-05 05:50:00|741|738.2|741.39|738.59|741.39|738.59|740.81|738.01|0
1649138100000|2022-04-05 05:55:00|741.58|738.78|742.93|740.13|743.32|740.52|741.58|738.78|0
1649138400000|2022-04-05 06:00:00|743.12|740.32|744.28|741.48|744.28|741.48|742.93|740.13|0
1649138700000|2022-04-05 06:05:00|744.09|741.29|743.51|740.71|744.48|741.68|743.51|740.71|0
1649139000000|2022-04-05 06:10:00|743.31|740.51|741.96|739.16|743.31|740.51|741.96|739.16|0
1649139300000|2022-04-05 06:15:00|741.77|738.97|741.19|738.39|741.86|739.06|740.99|738.19|0
1649139600000|2022-04-05 06:20:00|741.38|738.58|741.18|738.38|741.57|738.77|739.83|737.03|0
1649139900000|2022-04-05 06:25:00|741.28|738.48|741.37|738.57|741.57|738.77|740.6|737.8|0
1649140200000|2022-04-05 06:30:00|741.18|738.38|741.27|738.47|741.37|738.57|740.6|737.8|0
1649140500000|2022-04-05 06:35:00|741.37|738.57|741.18|738.38|741.37|738.57|740.98|738.18|0
1649140800000|2022-04-05 06:40:00|740.98|738.18|740.02|737.22|740.98|738.18|740.02|737.22|0
1649141100000|2022-04-05 06:45:00|740.21|737.41|740.41|737.61|740.98|738.18|738.67|735.87|0
1649141400000|2022-04-05 06:50:00|740.5|737.7|740.41|737.61|740.5|737.7|739.83|737.03|0
1649141700000|2022-04-05 06:55:00|740.79|737.99|740.21|737.41|740.79|737.99|739.25|736.45|0
1649142000000|2022-04-05 07:00:00|740.98|738.18|743.1|740.3|745.42|742.62|740.79|737.99|0
1649142300000|2022-04-05 07:05:00|742.99|740.59|741.83|739.43|743.09|740.69|740.2|737.8|0
1649142600000|2022-04-05 07:10:00|742.32|739.92|741.49|738.61|743.28|740.88|739.62|736.98|0
1649142900000|2022-04-05 07:15:00|741.4|738.52|743.23|740.35|743.33|740.45|740.24|737.36|0
1649143200000|2022-04-05 07:20:00|743.33|740.45|742.94|740.06|743.91|741.03|742.17|739.29|0
1649143500000|2022-04-05 07:25:00|743.03|740.15|744.5|741.62|745.66|742.78|742.17|739.29|0
1649143800000|2022-04-05 07:30:00|744.7|741.82|745.85|742.97|747.6|744.72|743.92|741.04|0
1649144100000|2022-04-05 07:35:00|746.24|743.36|747.9|745.02|749.94|747.06|746.24|743.36|0
1649144400000|2022-04-05 07:40:00|748|745.12|748.58|745.7|748.97|746.09|747.62|744.74|0
1649144700000|2022-04-05 07:45:00|748.48|745.6|749.35|746.47|749.55|746.67|747.32|744.44|0
1649145000000|2022-04-05 07:50:00|749.16|746.28|746.84|743.96|749.16|746.28|746.45|743.57|0
1649145300000|2022-04-05 07:55:00|747.22|744.34|747.22|744.34|748.67|745.79|746.84|743.96|0
1649145600000|2022-04-05 08:00:00|747.12|744.24|746.01|743.61|748.19|745.31|746.01|743.61|0
1649145900000|2022-04-05 08:05:00|746.2|743.8|746.59|744.19|746.98|744.58|745.82|743.42|0
1649146200000|2022-04-05 08:10:00|746.68|744.28|747.94|745.54|747.94|745.54|746.49|744.09|0
1649146500000|2022-04-05 08:15:00|747.75|745.35|746.78|744.38|748.33|745.93|746.59|744.19|0
1649146800000|2022-04-05 08:20:00|746.59|744.19|746.58|744.18|747.55|745.15|746.29|743.89|0
1649147100000|2022-04-05 08:25:00|746.78|744.38|744.46|742.06|746.97|744.57|744.26|741.86|0
1649147400000|2022-04-05 08:30:00|744.26|741.86|744.45|742.05|745.03|742.63|743.68|741.28|0
1649147700000|2022-04-05 08:35:00|744.35|741.95|745.03|742.63|745.42|743.02|744.26|741.86|0
1649148000000|2022-04-05 08:40:00|744.84|742.44|745.03|742.63|745.8|743.4|744.64|742.24|0
1649148300000|2022-04-05 08:45:00|744.84|742.44|743.07|740.67|745.12|742.72|743.07|740.67|0
1649148600000|2022-04-05 08:50:00|742.88|740.48|743.26|740.86|744.23|741.83|742.88|740.48|0
1649148900000|2022-04-05 08:55:00|743.16|740.76|742.49|740.09|743.65|741.25|741.91|739.51|0
1649149200000|2022-04-05 09:00:00|742.3|739.9|742.19|739.79|742.68|740.28|741.81|739.41|0
1649149500000|2022-04-05 09:05:00|742.29|739.89|742.68|740.28|743.06|740.66|742.29|739.89|0
1649149800000|2022-04-05 09:10:00|742.77|740.37|742.87|740.47|743.06|740.66|742.48|740.08|0
1649150100000|2022-04-05 09:15:00|742.77|740.37|742.29|739.89|743.06|740.66|742.1|739.7|0
1649150400000|2022-04-05 09:20:00|742.38|739.98|741.51|739.11|742.87|740.47|741.32|738.92|0
1649150700000|2022-04-05 09:25:00|741.41|739.01|740.35|737.95|741.51|739.11|739.58|737.18|0
1649151000000|2022-04-05 09:30:00|740.45|738.05|739.75|737.35|740.55|738.15|739.46|737.06|0
1649151300000|2022-04-05 09:35:00|739.84|737.44|737.63|735.23|740.33|737.93|737.63|735.23|0
1649151600000|2022-04-05 09:40:00|737.82|735.42|737.24|734.84|738.01|735.61|736.85|734.45|0
1649151900000|2022-04-05 09:45:00|737.05|734.65|735.5|733.1|737.05|734.65|735.31|732.91|0
1649152200000|2022-04-05 09:50:00|735.4|733|736.83|734.43|737.22|734.82|734.93|732.53|0
1649152500000|2022-04-05 09:55:00|736.64|734.24|736.25|733.85|737.02|734.62|735.67|733.27|0
1649152800000|2022-04-05 10:00:00|736.06|733.66|737.4|735|737.79|735.39|735.57|733.17|0
1649153100000|2022-04-05 10:05:00|737.21|734.81|734.52|732.12|737.79|735.39|733.94|731.54|0
1649153400000|2022-04-05 10:10:00|734.32|731.92|734.51|732.11|734.9|732.5|733.75|731.35|0
1649153700000|2022-04-05 10:15:00|734.32|731.92|735.86|733.46|735.86|733.46|734.32|731.92|0
1649154000000|2022-04-05 10:20:00|735.76|733.36|732.97|730.57|736.05|733.65|732.4|730|0
1649154300000|2022-04-05 10:25:00|733.36|730.96|733.74|731.34|733.93|731.53|732.68|730.28|0
1649154600000|2022-04-05 10:30:00|733.83|731.43|732.58|730.18|735.08|732.68|732.39|729.99|0
1649154900000|2022-04-05 10:35:00|732.78|730.38|732.58|730.18|733.16|730.76|731.81|729.41|0
1649155200000|2022-04-05 10:40:00|732.39|729.99|733.92|731.52|733.93|731.53|732.39|729.99|0
1649155500000|2022-04-05 10:45:00|733.73|731.33|734.11|731.71|734.31|731.91|732.96|730.56|0
1649155800000|2022-04-05 10:50:00|733.73|731.33|735.46|733.06|735.84|733.44|733.63|731.23|0
1649156100000|2022-04-05 10:55:00|735.27|732.87|735.65|733.25|735.93|733.53|734.88|732.48|0
1649156400000|2022-04-05 11:00:00|735.46|733.06|735.07|732.67|735.84|733.44|734.69|732.29|0
1649156700000|2022-04-05 11:05:00|735.26|732.86|733.72|731.32|735.45|733.05|733.53|731.13|0
1649157000000|2022-04-05 11:10:00|733.53|731.13|733.53|731.13|733.91|731.51|732.57|730.17|0
1649157300000|2022-04-05 11:15:00|733.34|730.94|734.29|731.89|734.29|731.89|733.34|730.94|0
1649157600000|2022-04-05 11:20:00|734.19|731.79|734.1|731.7|735.35|732.95|733.91|731.51|0
1649157900000|2022-04-05 11:25:00|734.19|731.79|735.44|733.04|735.64|733.24|734.1|731.7|0
1649158200000|2022-04-05 11:30:00|735.64|733.24|736.02|733.62|736.99|734.59|735.25|732.85|0
1649158500000|2022-04-05 11:35:00|735.92|733.52|737.18|734.78|737.18|734.78|735.64|733.24|0
1649158800000|2022-04-05 11:40:00|737.37|734.97|738.52|736.12|738.71|736.31|737.18|734.78|0
1649159100000|2022-04-05 11:45:00|738.33|735.93|738.52|736.12|738.71|736.31|738.14|735.74|0
1649159400000|2022-04-05 11:50:00|738.33|735.93|737.75|735.35|738.52|736.12|737.36|734.96|0
1649159700000|2022-04-05 11:55:00|737.84|735.44|737.94|735.54|737.94|735.54|737.55|735.15|0
1649160000000|2022-04-05 12:00:00|738.13|735.73|739.67|737.27|739.67|737.27|737.17|734.77|0
1649160300000|2022-04-05 12:05:00|739.48|737.08|737.74|735.34|739.48|737.08|737.36|734.96|0
1649160600000|2022-04-05 12:10:00|737.55|735.15|737.35|734.95|738.32|735.92|737.16|734.76|0
1649160900000|2022-04-05 12:15:00|737.16|734.76|736.58|734.18|737.16|734.76|735.82|733.42|0
1649161200000|2022-04-05 12:20:00|736.39|733.99|734.66|732.26|737.06|734.66|734.66|732.26|0
1649161500000|2022-04-05 12:25:00|734.27|731.87|735.04|732.64|735.62|733.22|734.27|731.87|0
1649161800000|2022-04-05 12:30:00|735.23|732.83|736.19|733.79|736.38|733.98|735.23|732.83|0
1649162100000|2022-04-05 12:35:00|736.38|733.98|736.19|733.79|736.96|734.56|735.23|732.83|0
1649162400000|2022-04-05 12:40:00|736.38|733.98|736|733.6|736.96|734.56|735.8|733.4|0
1649162700000|2022-04-05 12:45:00|736.19|733.79|735.61|733.21|736.57|734.17|735.61|733.21|0
1649163000000|2022-04-05 12:50:00|735.8|733.4|735.22|732.82|736.38|733.98|734.45|732.05|0
1649163300000|2022-04-05 12:55:00|735.03|732.63|733.3|730.9|735.41|733.01|732.53|730.13|0
1649163600000|2022-04-05 13:00:00|733.11|730.71|735.6|733.2|735.99|733.59|733.11|730.71|0
1649163900000|2022-04-05 13:05:00|735.8|733.4|735.22|732.82|735.8|733.4|733.68|731.28|0
1649164200000|2022-04-05 13:10:00|735.41|733.01|735.6|733.2|735.79|733.39|734.64|732.24|0
1649164500000|2022-04-05 13:15:00|735.79|733.39|735.98|733.58|737.14|734.74|735.79|733.39|0
1649164800000|2022-04-05 13:20:00|736.17|733.77|735.49|733.09|736.75|734.35|734.44|732.04|0
1649165100000|2022-04-05 13:25:00|735.21|732.81|731.94|729.54|735.79|733.39|731.56|729.16|0
1649165400000|2022-04-05 13:30:00|731.75|729.35|741.78|739.38|742.16|739.76|731.75|729.35|0
1649165700000|2022-04-05 13:35:00|743.13|740.73|745.44|743.04|745.63|743.23|741.97|739.57|0
1649166000000|2022-04-05 13:40:00|745.25|742.85|744.67|742.27|747.37|744.97|744.47|742.07|0
1649166300000|2022-04-05 13:45:00|744.76|742.36|743.79|741.39|747.18|744.78|743.12|740.72|0
1649166600000|2022-04-05 13:50:00|744.09|741.69|742.93|740.53|744.28|741.88|740.61|738.21|0
1649166900000|2022-04-05 13:55:00|742.73|740.33|745.43|743.03|745.43|743.03|742.54|740.14|0
1649167200000|2022-04-05 14:00:00|745.53|743.13|748.52|746.12|752.2|749.8|744.27|741.87|0
1649167500000|2022-04-05 14:05:00|748.14|745.74|729.9|727.02|748.14|745.74|728.13|725.73|0
1649167800000|2022-04-05 14:10:00|729.52|726.64|731.58|728.7|733.52|730.64|728.94|726.06|0
1649168100000|2022-04-05 14:15:00|730.62|727.74|725.46|722.58|730.62|727.74|724.5|721.62|0
1649168400000|2022-04-05 14:20:00|725.65|722.77|725.6|722.72|728.27|725.39|722.32|719.44|0
1649168700000|2022-04-05 14:25:00|725.79|722.91|727.12|724.24|727.7|724.82|724.26|721.38|0
1649169000000|2022-04-05 14:30:00|727.7|724.82|725.21|722.33|729.23|726.35|724.83|721.95|0
1649169300000|2022-04-05 14:35:00|725.4|722.52|723.3|720.42|728.65|725.77|722.73|719.85|0
1649169600000|2022-04-05 14:40:00|722.92|720.04|725.21|722.33|725.78|722.9|722.92|720.04|0
1649169900000|2022-04-05 14:45:00|724.83|721.95|730.17|727.29|730.56|727.68|724.26|721.38|0
1649170200000|2022-04-05 14:50:00|730.37|727.49|734.58|731.7|735.54|732.66|729.6|726.72|0
1649170500000|2022-04-05 14:55:00|734.39|731.51|733.71|730.83|735.24|732.36|731.89|729.01|0
1649170800000|2022-04-05 15:00:00|733.9|731.02|732.75|729.87|734.95|732.07|731.03|728.15|0
1649171100000|2022-04-05 15:05:00|732.94|730.06|731.22|728.34|734.47|731.59|730.26|727.38|0
1649171400000|2022-04-05 15:10:00|731.41|728.53|731.98|729.1|732.55|729.67|728.35|725.47|0
1649171700000|2022-04-05 15:15:00|731.88|729|728.16|725.28|731.98|729.1|727.21|724.33|0
1649172000000|2022-04-05 15:20:00|728.35|725.47|728.68|725.8|732.3|729.42|728.35|725.47|0
1649172300000|2022-04-05 15:25:00|728.58|725.7|730.39|727.51|730.39|727.51|727.72|724.84|0
1649172600000|2022-04-05 15:30:00|730.01|727.13|733.06|730.18|733.25|730.37|729.05|726.17|0
1649172900000|2022-04-05 15:35:00|732.87|729.99|725.43|722.55|733.25|730.37|724.48|721.6|0
1649173200000|2022-04-05 15:40:00|725.81|722.93|727.66|725.26|728.43|726.03|725.05|722.17|0
1649173500000|2022-04-05 15:45:00|727.47|725.07|725.19|722.79|727.85|725.45|724.61|722.21|0
1649173800000|2022-04-05 15:50:00|725.38|722.98|724.23|721.83|727.47|725.07|722.52|720.12|0
1649174100000|2022-04-05 15:55:00|724.42|722.02|721.95|719.55|724.61|722.21|721.76|719.36|0
1649174400000|2022-04-05 16:00:00|721.76|719.36|722.14|719.74|723.66|721.26|719.48|717.08|0
1649174700000|2022-04-05 16:05:00|722.33|719.93|723.37|720.97|724.8|722.4|722.14|719.74|0
1649175000000|2022-04-05 16:10:00|723.65|721.25|723.27|720.87|724.41|722.01|722.22|719.82|0
1649175300000|2022-04-05 16:15:00|722.7|720.3|718.52|716.12|723.08|720.68|718.52|716.12|0
1649175600000|2022-04-05 16:20:00|718.61|716.21|718.14|715.74|719.85|717.45|716.43|714.03|0
1649175900000|2022-04-05 16:25:00|717.38|714.98|716.24|713.84|718.14|715.74|715.86|713.46|0
1649176200000|2022-04-05 16:30:00|716.05|713.65|717|714.6|717.57|715.17|714.67|712.27|0
1649176500000|2022-04-05 16:35:00|716.81|714.41|719.95|717.55|720.33|717.93|715.3|712.9|0
1649176800000|2022-04-05 16:40:00|719|716.6|717.48|715.08|719.95|717.55|717.1|714.7|0
1649177100000|2022-04-05 16:45:00|717.86|715.46|720.51|718.11|720.51|718.11|716.91|714.51|0
1649177400000|2022-04-05 16:50:00|720.32|717.92|722.22|719.82|722.41|720.01|719.75|717.35|0
1649177700000|2022-04-05 16:55:00|722.41|720.01|722.79|720.39|723.55|721.15|720.89|718.49|0
1649178000000|2022-04-05 17:00:00|722.6|720.2|721.79|719.39|722.79|720.39|720.65|718.25|0
1649178300000|2022-04-05 17:05:00|721.31|718.91|727.31|724.91|727.31|724.91|720.65|718.25|0
1649178600000|2022-04-05 17:10:00|727.89|725.49|727.5|725.1|727.89|725.49|726.55|724.15|0
1649178900000|2022-04-05 17:15:00|727.31|724.91|729.6|727.2|729.79|727.39|726.74|724.34|0
1649179200000|2022-04-05 17:20:00|729.41|727.01|728.55|726.15|730.71|728.31|728.54|726.14|0
1649179500000|2022-04-05 17:25:00|728.74|726.34|727.02|724.62|729.31|726.91|726.26|723.86|0
1649179800000|2022-04-05 17:30:00|727.21|724.81|724.16|721.76|727.21|724.81|723.59|721.19|0
1649180100000|2022-04-05 17:35:00|724.35|721.95|723.02|720.62|724.35|721.95|722.83|720.43|0
1649180400000|2022-04-05 17:40:00|722.83|720.43|719.41|717.01|722.83|720.43|719.41|717.01|0
1649180700000|2022-04-05 17:45:00|719.6|717.2|717.51|715.11|719.98|717.58|716.75|714.35|0
1649181000000|2022-04-05 17:50:00|717.13|714.73|714.09|711.69|717.51|715.11|713.33|710.93|0
1649181300000|2022-04-05 17:55:00|714.28|711.88|716.75|714.35|717.13|714.73|713.52|711.12|0
1649181600000|2022-04-05 18:00:00|716.56|714.16|714.66|712.26|717.7|715.3|714.09|711.69|0
1649181900000|2022-04-05 18:05:00|714.85|712.45|714.28|711.88|715.98|713.58|713.71|711.31|0
1649182200000|2022-04-05 18:10:00|714.47|712.07|715.93|713.53|716.88|714.48|712.81|710.41|0
1649182500000|2022-04-05 18:15:00|715.74|713.34|719.35|716.95|719.35|716.95|714.8|712.4|0
1649182800000|2022-04-05 18:20:00|719.54|717.14|718.78|716.38|720.68|718.28|717.64|715.24|0
1649183100000|2022-04-05 18:25:00|718.97|716.57|716.5|714.1|719.92|717.52|716.12|713.72|0
1649183400000|2022-04-05 18:30:00|716.69|714.29|715.36|712.96|716.88|714.48|714.98|712.58|0
1649183700000|2022-04-05 18:35:00|715.55|713.15|714.03|711.63|717.82|715.42|713.46|711.06|0
1649184000000|2022-04-05 18:40:00|714.22|711.82|717.63|715.23|718.01|715.61|713.27|710.87|0
1649184300000|2022-04-05 18:45:00|717.25|714.85|716.49|714.09|718.58|716.18|714.59|712.19|0
1649184600000|2022-04-05 18:50:00|716.68|714.28|716.49|714.09|718.2|715.8|715.73|713.33|0
1649184900000|2022-04-05 18:55:00|716.87|714.47|713.45|711.05|718.38|715.98|712.5|710.1|0
1649185200000|2022-04-05 19:00:00|713.54|711.14|710.23|707.83|715.16|712.76|710.23|707.83|0
1649185500000|2022-04-05 19:05:00|710.61|708.21|708.53|706.13|710.8|708.4|707.4|705|0
1649185800000|2022-04-05 19:10:00|708.72|706.32|704.94|702.54|708.91|706.51|704.19|701.79|0
1649186100000|2022-04-05 19:15:00|705.13|702.73|704|701.6|706.45|704.05|703.43|701.03|0
1649186400000|2022-04-05 19:20:00|703.62|701.22|708.52|706.12|708.52|706.12|702.68|700.28|0
1649186700000|2022-04-05 19:25:00|708.33|705.93|704.94|702.54|708.33|705.93|704.56|702.16|0
1649187000000|2022-04-05 19:30:00|704.75|702.35|700.23|697.83|704.75|702.35|700.04|697.64|0
1649187300000|2022-04-05 19:35:00|700.04|697.64|699.85|697.45|701.73|699.33|698.35|695.95|0
1649187600000|2022-04-05 19:40:00|700.04|697.64|700.41|698.01|701.35|698.95|698.16|695.76|0
1649187900000|2022-04-05 19:45:00|700.97|698.57|695.07|692.67|700.97|698.57|694.1|691.7|0
1649188200000|2022-04-05 19:50:00|694.13|691.73|701.83|699.43|704.84|702.44|694.13|691.73|0
1649188500000|2022-04-05 19:55:00|702.77|700.37|704.08|701.68|704.08|701.68|699|696.6|0
1649188800000|2022-04-05 20:00:00|704.46|702.06|705.21|702.81|705.4|703|704.08|701.68|0
1649189100000|2022-04-05 20:05:00|705.4|703|705.4|703|705.96|703.56|705.02|702.62|0
1649189400000|2022-04-05 20:10:00|705.21|702.81|704.26|701.86|705.58|703.18|704.26|701.86|0
1649189700000|2022-04-05 20:15:00|704.46|701.66|705.97|703.17|705.97|703.17|704.46|701.66|0
1649190000000|2022-04-05 20:20:00|705.4|702.6|704.84|702.04|705.59|702.79|704.84|702.04|0
1649190300000|2022-04-05 20:25:00|705.02|702.22|704.83|702.03|705.02|702.22|704.65|701.85|0
1649190600000|2022-04-05 20:30:00|705.02|702.22|705.59|702.79|705.77|702.97|705.02|702.22|0
1649190900000|2022-04-05 20:35:00|705.58|702.78|705.77|702.97|705.77|702.97|705.49|702.69|0
1649191200000|2022-04-05 20:40:00|705.96|703.16|705.77|702.97|706.05|703.25|705.77|702.97|0
1649191500000|2022-04-05 20:45:00|705.96|703.16|706.52|703.72|706.71|703.91|705.96|703.16|0
1649191800000|2022-04-05 20:50:00|706.71|703.91|707.27|704.47|707.27|704.47|706.33|703.53|0
1649192100000|2022-04-05 20:55:00|707.09|704.29|707.55|704.75|707.74|704.94|707.08|704.28|0
1649192400000|2022-04-05 21:00:00|707.58|704.78|707.71|704.91|708|705.2|707.58|704.78|0
1649192700000|2022-04-05 21:05:00|707.58|704.78|707.49|704.69|707.61|704.81|707.46|704.66|0
1649193000000|2022-04-05 21:10:00|707.46|704.66|707.74|704.94|707.86|705.06|707.46|704.66|0
1649193300000|2022-04-05 21:15:00|707.77|704.97|707.9|705.1|707.99|705.19|707.6|704.8|0
1649193600000|2022-04-05 21:20:00|707.87|705.07|708.04|705.24|708.12|705.32|707.62|704.82|0
1649193900000|2022-04-05 21:25:00|708.09|705.29|708.26|705.46|708.4|705.6|707.77|704.97|0
1649194200000|2022-04-05 21:30:00|708.29|705.49|707.93|705.13|708.31|705.51|707.62|704.82|0
1649194500000|2022-04-05 21:35:00|708.65|705.85|708.39|705.59|708.65|705.85|708.36|705.56|0
1649194800000|2022-04-05 21:40:00|708.42|705.62|708.36|705.56|708.45|705.65|708.36|705.56|0
1649195100000|2022-04-05 21:45:00|708.33|705.53|708.11|705.31|708.33|705.53|708.08|705.28|0
1649195400000|2022-04-05 21:50:00|708.06|705.26|708.03|705.23|708.06|705.26|708.03|705.23|0
1649195700000|2022-04-05 21:55:00|708.02|705.22|708.01|705.21|708.18|705.38|708.01|705.21|0
1649196000000|2022-04-05 22:00:00|707.34|704.54|706.49|703.69|707.71|704.91|706.49|703.69|0
1649196300000|2022-04-05 22:05:00|706.68|703.88|705.92|703.12|706.68|703.88|705.73|702.93|0
1649196600000|2022-04-05 22:10:00|706.11|703.31|705.35|702.55|706.11|703.31|705.35|702.55|0
1649196900000|2022-04-05 22:15:00|705.54|702.74|705.54|702.74|705.63|702.83|705.16|702.36|0
1649197200000|2022-04-05 22:20:00|705.35|702.55|704.41|701.61|705.35|702.55|704.41|701.61|0
1649197500000|2022-04-05 22:25:00|704.22|701.42|704.22|701.42|704.41|701.61|703.84|701.04|0
1649197800000|2022-04-05 22:30:00|704.59|701.79|705.53|702.73|705.72|702.92|704.59|701.79|0
1649198100000|2022-04-05 22:35:00|705.72|702.92|705.15|702.35|705.91|703.11|704.87|702.07|0
1649198400000|2022-04-05 22:40:00|705.34|702.54|705.91|703.11|706.28|703.48|705.34|702.54|0
1649198700000|2022-04-05 22:45:00|706.09|703.29|706.09|703.29|706.28|703.48|705.9|703.1|0
1649199000000|2022-04-05 22:50:00|706.28|703.48|706.47|703.67|706.66|703.86|706.09|703.29|0
1649199300000|2022-04-05 22:55:00|706.28|703.48|706.28|703.48|706.47|703.67|706.28|703.48|0
1649199600000|2022-04-05 23:00:00|706.47|703.67|706.28|703.48|706.55|703.75|706.09|703.29|0
1649199900000|2022-04-05 23:05:00|706.09|703.29|705.33|702.53|706.09|703.29|705.33|702.53|0
1649200200000|2022-04-05 23:10:00|705.52|702.72|704.95|702.15|705.52|702.72|704.95|702.15|0
1649200500000|2022-04-05 23:15:00|704.76|701.96|705.33|702.53|705.33|702.53|704.76|701.96|0
1649200800000|2022-04-05 23:20:00|705.51|702.71|705.14|702.34|705.51|702.71|705.14|702.34|0
1649201100000|2022-04-05 23:25:00|704.95|702.15|704.76|701.96|705.13|702.33|704.57|701.77|0
1649201400000|2022-04-05 23:30:00|704.94|702.14|705.32|702.52|705.32|702.52|704.94|702.14|0
1649201700000|2022-04-05 23:35:00|705.51|702.71|705.32|702.52|705.51|702.71|705.13|702.33|0
1649202000000|2022-04-05 23:40:00|705.51|702.71|707.01|704.21|707.1|704.3|705.51|702.71|0
1649202300000|2022-04-05 23:45:00|706.82|704.02|705.88|703.08|707.01|704.21|705.88|703.08|0
1649202600000|2022-04-05 23:50:00|706.07|703.27|706.07|703.27|706.44|703.64|705.88|703.08|0
1649202900000|2022-04-05 23:55:00|706.06|703.26|705.12|702.32|706.06|703.26|704.56|701.76|0
1649203200000|2022-04-06 00:00:00|704.93|702.13|703.61|700.81|704.93|702.13|703.24|700.44|0
1649203500000|2022-04-06 00:05:00|703.42|700.62|705.87|703.07|706.25|703.45|703.05|700.25|0
1649203800000|2022-04-06 00:10:00|706.06|703.26|706.43|703.63|707|704.2|706.06|703.26|0
1649204100000|2022-04-06 00:15:00|706.34|703.54|705.68|702.88|706.9|704.1|705.3|702.5|0
1649204400000|2022-04-06 00:20:00|705.87|703.07|705.11|702.31|705.87|703.07|704.92|702.12|0
1649204700000|2022-04-06 00:25:00|704.92|702.12|703.41|700.61|705.49|702.69|703.22|700.42|0
1649205000000|2022-04-06 00:30:00|703.22|700.42|701.91|699.11|703.22|700.42|701.91|699.11|0
1649205300000|2022-04-06 00:35:00|701.72|698.92|702.28|699.48|702.28|699.48|700.96|698.16|0
1649205600000|2022-04-06 00:40:00|702.47|699.67|701.05|698.25|702.66|699.86|700.77|697.97|0
1649205900000|2022-04-06 00:45:00|700.96|698.16|699.83|697.03|700.96|698.16|699.08|696.28|0
1649206200000|2022-04-06 00:50:00|699.73|696.93|699.08|696.28|699.83|697.03|699.08|696.28|0
1649206500000|2022-04-06 00:55:00|699.26|696.46|697.2|694.4|699.45|696.65|697.2|694.4|0
1649206800000|2022-04-06 01:00:00|697.1|694.3|697.38|694.58|697.38|694.58|695.89|693.09|0
1649207100000|2022-04-06 01:05:00|697.47|694.67|698.7|695.9|698.88|696.08|697.01|694.21|0
1649207400000|2022-04-06 01:10:00|698.88|696.08|698.69|695.89|698.88|696.08|697.94|695.14|0
1649207700000|2022-04-06 01:15:00|698.88|696.08|701.51|698.71|701.7|698.9|698.69|695.89|0
1649208000000|2022-04-06 01:20:00|701.7|698.9|701.32|698.52|701.7|698.9|700.76|697.96|0
1649208300000|2022-04-06 01:25:00|701.51|698.71|701.13|698.33|702.07|699.27|701.13|698.33|0
1649208600000|2022-04-06 01:30:00|700.94|698.14|700.38|697.58|701.13|698.33|699.62|696.82|0
1649208900000|2022-04-06 01:35:00|700.56|697.76|699.43|696.63|700.94|698.14|699.15|696.35|0
1649209200000|2022-04-06 01:40:00|699.25|696.45|699.81|697.01|699.81|697.01|698.49|695.69|0
1649209500000|2022-04-06 01:45:00|699.71|696.91|698.87|696.07|699.71|696.91|697.18|694.38|0
1649209800000|2022-04-06 01:50:00|698.49|695.69|697.55|694.75|699.43|696.63|697.55|694.75|0
1649210100000|2022-04-06 01:55:00|697.74|694.94|696.98|694.18|697.92|695.12|696.23|693.43|0
1649210400000|2022-04-06 02:00:00|696.61|693.81|696.98|694.18|697.73|694.93|696.61|693.81|0
1649210700000|2022-04-06 02:05:00|697.17|694.37|698.48|695.68|698.67|695.87|696.98|694.18|0
1649211000000|2022-04-06 02:10:00|698.67|695.87|697.73|694.93|698.76|695.96|697.54|694.74|0
1649211300000|2022-04-06 02:15:00|697.63|694.83|697.16|694.36|697.82|695.02|696.98|694.18|0
1649211600000|2022-04-06 02:20:00|696.98|694.18|698.1|695.3|698.29|695.49|696.98|694.18|0
1649211900000|2022-04-06 02:25:00|698.29|695.49|698.66|695.86|699.04|696.24|698.1|695.3|0
1649212200000|2022-04-06 02:30:00|698.47|695.67|699.41|696.61|699.79|696.99|697.91|695.11|0
1649212500000|2022-04-06 02:35:00|699.6|696.8|700.16|697.36|700.16|697.36|699.31|696.51|0
1649212800000|2022-04-06 02:40:00|699.97|697.17|699.59|696.79|700.16|697.36|699.22|696.42|0
1649213100000|2022-04-06 02:45:00|699.78|696.98|699.22|696.42|699.78|696.98|699.03|696.23|0
1649213400000|2022-04-06 02:50:00|699.31|696.51|699.78|696.98|699.78|696.98|699.03|696.23|0
1649213700000|2022-04-06 02:55:00|699.96|697.16|699.77|696.97|699.96|697.16|699.4|696.6|0
1649214000000|2022-04-06 03:00:00|699.59|696.79|699.96|697.16|700.71|697.91|699.59|696.79|0
1649214300000|2022-04-06 03:05:00|700.15|697.35|700.52|697.72|700.52|697.72|699.77|696.97|0
1649214600000|2022-04-06 03:10:00|700.71|697.91|700.14|697.34|701.09|698.29|699.77|696.97|0
1649214900000|2022-04-06 03:15:00|699.96|697.16|700.14|697.34|700.33|697.53|699.77|696.97|0
1649215200000|2022-04-06 03:20:00|700.04|697.24|699.2|696.4|700.04|697.24|699.2|696.4|0
1649215500000|2022-04-06 03:25:00|699.01|696.21|699.57|696.77|699.76|696.96|699.01|696.21|0
1649215800000|2022-04-06 03:30:00|699.39|696.59|699.38|696.58|699.76|696.96|699.01|696.21|0
1649216100000|2022-04-06 03:35:00|699.57|696.77|698.82|696.02|699.57|696.77|698.26|695.46|0
1649216400000|2022-04-06 03:40:00|698.63|695.83|697.78|694.98|698.82|696.02|697.69|694.89|0
1649216700000|2022-04-06 03:45:00|697.69|694.89|697.5|694.7|697.69|694.89|697.13|694.33|0
1649217000000|2022-04-06 03:50:00|697.69|694.89|698.44|695.64|698.62|695.82|697.5|694.7|0
1649217300000|2022-04-06 03:55:00|698.34|695.54|698.62|695.82|698.62|695.82|697.68|694.88|0
1649217600000|2022-04-06 04:00:00|698.81|696.01|699.18|696.38|699.37|696.57|698.81|696.01|0
1649217900000|2022-04-06 04:05:00|699.27|696.47|699.74|696.94|700.12|697.32|699.18|696.38|0
1649218200000|2022-04-06 04:10:00|699.93|697.13|700.12|697.32|700.5|697.7|699.93|697.13|0
1649218500000|2022-04-06 04:15:00|700.31|697.51|701.43|698.63|701.81|699.01|700.31|697.51|0
1649218800000|2022-04-06 04:20:00|701.62|698.82|701.24|698.44|701.62|698.82|701.24|698.44|0
1649219100000|2022-04-06 04:25:00|701.43|698.63|700.68|697.88|701.62|698.82|700.68|697.88|0
1649219400000|2022-04-06 04:30:00|700.58|697.78|700.11|697.31|700.86|698.06|699.92|697.12|0
1649219700000|2022-04-06 04:35:00|699.92|697.12|699.36|696.56|699.92|697.12|699.36|696.56|0
1649220000000|2022-04-06 04:40:00|699.54|696.74|700.11|697.31|700.29|697.49|699.54|696.74|0
1649220300000|2022-04-06 04:45:00|699.92|697.12|700.67|697.87|701.04|698.24|699.92|697.12|0
1649220600000|2022-04-06 04:50:00|700.76|697.96|700.1|697.3|700.86|698.06|700|697.2|0
1649220900000|2022-04-06 04:55:00|700.29|697.49|700.1|697.3|700.66|697.86|700|697.2|0
1649221200000|2022-04-06 05:00:00|700.29|697.49|701.41|698.61|701.41|698.61|700.1|697.3|0
1649221500000|2022-04-06 05:05:00|701.22|698.42|703.1|700.3|703.48|700.68|700.66|697.86|0
1649221800000|2022-04-06 05:10:00|703.29|700.49|702.35|699.55|703.29|700.49|702.16|699.36|0
1649222100000|2022-04-06 05:15:00|702.54|699.74|704.04|701.24|704.42|701.62|702.54|699.74|0
1649222400000|2022-04-06 05:20:00|703.85|701.05|704.42|701.62|704.6|701.8|703.66|700.86|0
1649222700000|2022-04-06 05:25:00|704.6|701.8|705.36|702.56|705.36|702.56|704.04|701.24|0
1649223000000|2022-04-06 05:30:00|705.17|702.37|705.17|702.37|705.54|702.74|704.79|701.99|0
1649223300000|2022-04-06 05:35:00|705.35|702.55|705.16|702.36|705.92|703.12|705.16|702.36|0
1649223600000|2022-04-06 05:40:00|704.97|702.17|704.41|701.61|705.54|702.74|704.22|701.42|0
1649223900000|2022-04-06 05:45:00|704.22|701.42|703.84|701.04|704.78|701.98|703.65|700.85|0
1649224200000|2022-04-06 05:50:00|704.03|701.23|703.65|700.85|704.22|701.42|703.27|700.47|0
1649224500000|2022-04-06 05:55:00|703.46|700.66|702.52|699.72|703.46|700.66|702.14|699.34|0
1649224800000|2022-04-06 06:00:00|702.14|699.34|703.46|700.66|703.83|701.03|702.14|699.34|0
1649225100000|2022-04-06 06:05:00|703.08|700.28|703.27|700.47|703.45|700.65|702.14|699.34|0
1649225400000|2022-04-06 06:10:00|703.45|700.65|704.02|701.22|704.58|701.78|703.27|700.47|0
1649225700000|2022-04-06 06:15:00|703.83|701.03|703.92|701.12|704.86|702.06|703.08|700.28|0
1649226000000|2022-04-06 06:20:00|703.83|701.03|703.45|700.65|704.39|701.59|702.88|700.08|0
1649226300000|2022-04-06 06:25:00|703.64|700.84|704.58|701.78|705.52|702.72|703.64|700.84|0
1649226600000|2022-04-06 06:30:00|704.76|701.96|705.89|703.09|705.89|703.09|704.39|701.59|0
1649226900000|2022-04-06 06:35:00|706.08|703.28|707.97|705.17|708.25|705.45|705.8|703|0
1649227200000|2022-04-06 06:40:00|708.16|705.36|708.34|705.54|708.72|705.92|707.97|705.17|0
1649227500000|2022-04-06 06:45:00|708.53|705.73|707.58|704.78|708.72|705.92|707.58|704.78|0
1649227800000|2022-04-06 06:50:00|707.77|704.97|705.32|702.52|707.77|704.97|705.32|702.52|0
1649228100000|2022-04-06 06:55:00|705.51|702.71|706.26|703.46|706.83|704.03|705.32|702.52|0
1649228400000|2022-04-06 07:00:00|707.01|704.21|704.18|701.38|707.39|704.59|704.18|701.38|0
1649228700000|2022-04-06 07:05:00|704.17|701.77|705.96|703.56|706.06|703.66|703.23|700.83|0
1649229000000|2022-04-06 07:10:00|706.06|703.66|706.43|704.03|708.13|705.73|704.36|701.96|0
1649229300000|2022-04-06 07:15:00|706.24|703.84|705.86|703.46|707|704.6|705.01|702.61|0
1649229600000|2022-04-06 07:20:00|705.67|703.27|704.07|701.67|705.86|703.46|703.98|701.58|0
1649229900000|2022-04-06 07:25:00|703.98|701.58|703.97|701.57|705.29|702.89|703.6|701.2|0
1649230200000|2022-04-06 07:30:00|704.16|701.76|695.89|693.49|704.54|702.14|695.89|693.49|0
1649230500000|2022-04-06 07:35:00|696.08|693.68|693.08|690.68|696.64|694.24|692.7|690.3|0
1649230800000|2022-04-06 07:40:00|693.26|690.86|693.08|690.68|695.14|692.74|691.95|689.55|0
1649231100000|2022-04-06 07:45:00|692.89|690.49|691.2|688.8|692.89|690.49|690.46|688.06|0
1649231400000|2022-04-06 07:50:00|691.1|688.7|690.03|687.63|692.73|690.33|689.28|686.88|0
1649231700000|2022-04-06 07:55:00|690.22|687.82|689.74|687.34|691.61|689.21|688.99|686.59|0
1649232000000|2022-04-06 08:00:00|689.55|687.15|691.42|689.02|691.79|689.39|688.62|686.22|0
1649232300000|2022-04-06 08:05:00|691.51|689.11|692.44|690.04|693.1|690.7|691.04|688.64|0
1649232600000|2022-04-06 08:10:00|692.16|689.76|691.32|688.92|692.54|690.14|690.48|688.08|0
1649232900000|2022-04-06 08:15:00|691.41|689.01|689.17|686.77|692.72|690.32|688.24|685.84|0
1649233200000|2022-04-06 08:20:00|688.98|686.58|687.68|685.28|689.17|686.77|686.75|684.35|0
1649233500000|2022-04-06 08:25:00|687.3|684.9|687.77|685.37|689.17|686.77|687.3|684.9|0
1649233800000|2022-04-06 08:30:00|688.05|685.65|686.46|684.06|688.52|686.12|685.62|683.22|0
1649234100000|2022-04-06 08:35:00|686.65|684.25|687.02|684.62|687.96|685.56|685.16|682.76|0
1649234400000|2022-04-06 08:40:00|687.21|684.81|685.34|682.94|687.21|684.81|685.34|682.94|0
1649234700000|2022-04-06 08:45:00|685.53|683.13|688.6|686.2|689.45|687.05|685.24|682.84|0
1649235000000|2022-04-06 08:50:00|688.7|686.3|690.38|687.98|690.75|688.35|688.6|686.2|0
1649235300000|2022-04-06 08:55:00|690.28|687.88|690.38|687.98|690.75|688.35|689.44|687.04|0
1649235600000|2022-04-06 09:00:00|690.56|688.16|690|687.6|691.87|689.47|689.81|687.41|0
1649235900000|2022-04-06 09:05:00|690.19|687.79|688.88|686.48|690.19|687.79|688.5|686.1|0
1649236200000|2022-04-06 09:10:00|688.78|686.38|687.01|684.61|689.62|687.22|686.82|684.42|0
1649236500000|2022-04-06 09:15:00|686.82|684.42|687|684.6|688.13|685.73|685.23|682.83|0
1649236800000|2022-04-06 09:20:00|687.38|684.98|687|684.6|687.38|684.98|685.88|683.48|0
1649237100000|2022-04-06 09:25:00|687.19|684.79|685.51|683.11|687.56|685.16|685.51|683.11|0
1649237400000|2022-04-06 09:30:00|685.69|683.29|685.69|683.29|686.81|684.41|685.51|683.11|0
1649237700000|2022-04-06 09:35:00|685.88|683.48|684.2|681.8|685.88|683.48|683.83|681.43|0
1649238000000|2022-04-06 09:40:00|684.39|681.99|683.27|680.87|684.94|682.54|681.59|679.19|0
1649238300000|2022-04-06 09:45:00|682.52|680.12|680.85|678.45|683.08|680.68|680.85|678.45|0
1649238600000|2022-04-06 09:50:00|680.29|677.89|684.82|682.42|685.37|682.97|678.99|676.59|0
1649238900000|2022-04-06 09:55:00|684.91|682.51|688.9|686.5|689.27|686.87|684.91|682.51|0
1649239200000|2022-04-06 10:00:00|688.8|686.4|688.71|686.31|689.27|686.87|687.78|685.38|0
1649239500000|2022-04-06 10:05:00|688.9|686.5|688.34|685.94|689.08|686.68|688.34|685.94|0
1649239800000|2022-04-06 10:10:00|688.24|685.84|685.55|683.15|688.71|686.31|685.55|683.15|0
1649240100000|2022-04-06 10:15:00|685.18|682.78|684.06|681.66|686.11|683.71|682.86|680.46|0
1649240400000|2022-04-06 10:20:00|684.25|681.85|685.03|682.63|686.56|684.16|680.8|678.4|0
1649240700000|2022-04-06 10:25:00|684.84|682.44|685.77|683.37|685.95|683.55|684.29|681.89|0
1649241000000|2022-04-06 10:30:00|685.58|683.18|684.1|681.7|685.58|683.18|683.17|680.77|0
1649241300000|2022-04-06 10:35:00|684.28|681.88|683.17|680.77|684.47|682.07|682.61|680.21|0
1649241600000|2022-04-06 10:40:00|682.98|680.58|683.54|681.14|684.09|681.69|682.24|679.84|0
1649241900000|2022-04-06 10:45:00|683.35|680.95|682.61|680.21|683.72|681.32|682.61|680.21|0
1649242200000|2022-04-06 10:50:00|682.51|680.11|682.24|679.84|682.79|680.39|681.13|678.73|0
1649242500000|2022-04-06 10:55:00|682.05|679.65|682.05|679.65|682.79|680.39|681.31|678.91|0
1649242800000|2022-04-06 11:00:00|682.23|679.83|682.97|680.57|683.34|680.94|682.23|679.83|0
1649243100000|2022-04-06 11:05:00|682.42|680.02|680.38|677.98|682.79|680.39|680.38|677.98|0
1649243400000|2022-04-06 11:10:00|680.56|678.16|678.34|675.94|680.93|678.53|677.6|675.2|0
1649243700000|2022-04-06 11:15:00|678.16|675.76|679.45|677.05|680|677.6|677.42|675.02|0
1649244000000|2022-04-06 11:20:00|679.26|676.86|677.05|674.65|679.63|677.23|677.05|674.65|0
1649244300000|2022-04-06 11:25:00|676.86|674.46|677.04|674.64|677.6|675.2|676.68|674.28|0
1649244600000|2022-04-06 11:30:00|676.86|674.46|677.78|675.38|677.78|675.38|675.38|672.98|0
1649244900000|2022-04-06 11:35:00|677.6|675.2|677.41|675.01|678.52|676.12|676.85|674.45|0
1649245200000|2022-04-06 11:40:00|677.59|675.19|675.75|673.35|677.59|675.19|675.38|672.98|0
1649245500000|2022-04-06 11:45:00|675.65|673.25|676.3|673.9|677.59|675.19|675.37|672.97|0
1649245800000|2022-04-06 11:50:00|675.56|673.16|674.82|672.42|675.56|673.16|674.08|671.68|0
1649246100000|2022-04-06 11:55:00|674.91|672.51|671.85|669.45|675.38|672.98|670.75|668.35|0
1649246400000|2022-04-06 12:00:00|672.04|669.64|670.74|668.34|672.77|670.37|670.56|668.16|0
1649246700000|2022-04-06 12:05:00|671.3|668.9|672.22|669.82|672.4|670|669.82|667.42|0
1649247000000|2022-04-06 12:10:00|672.12|669.72|672.95|670.55|673.69|671.29|670.74|668.34|0
1649247300000|2022-04-06 12:15:00|672.77|670.37|672.58|670.18|673.32|670.92|671.66|669.26|0
1649247600000|2022-04-06 12:20:00|672.77|670.37|673.22|670.82|673.5|671.1|672.4|670|0
1649247900000|2022-04-06 12:25:00|673.32|670.92|675.16|672.76|675.16|672.76|672.76|670.36|0
1649248200000|2022-04-06 12:30:00|675.35|672.95|673.29|670.89|675.35|672.95|672.74|670.34|0
1649248500000|2022-04-06 12:35:00|673.1|670.7|673.47|671.07|673.84|671.44|672.73|670.33|0
1649248800000|2022-04-06 12:40:00|673.29|670.89|672.55|670.15|673.29|670.89|672.18|669.78|0
1649249100000|2022-04-06 12:45:00|672.73|670.33|672.05|669.65|672.73|670.33|671.07|668.67|0
1649249400000|2022-04-06 12:50:00|671.86|669.46|672.78|670.38|674.63|672.23|671.68|669.28|0
1649249700000|2022-04-06 12:55:00|673.34|670.94|675.18|672.78|675.92|673.52|673.34|670.94|0
1649250000000|2022-04-06 13:00:00|674.63|672.23|676.84|674.44|677.03|674.63|674.26|671.86|0
1649250300000|2022-04-06 13:05:00|676.66|674.26|676.65|674.25|677.39|674.99|676.29|673.89|0
1649250600000|2022-04-06 13:10:00|676.84|674.44|675.91|673.51|677.02|674.62|674.99|672.59|0
1649250900000|2022-04-06 13:15:00|676.1|673.7|676.46|674.06|677.02|674.62|675.36|672.96|0
1649251200000|2022-04-06 13:20:00|676.28|673.88|675.35|672.95|676.83|674.43|674.62|672.22|0
1649251500000|2022-04-06 13:25:00|675.17|672.77|674.24|671.84|675.35|672.95|674.06|671.66|0
1649251800000|2022-04-06 13:30:00|673.69|671.29|672.12|669.72|678.86|676.46|669.63|667.23|0
1649252100000|2022-04-06 13:35:00|672.4|670|671.47|669.07|672.4|670|668.53|666.13|0
1649252400000|2022-04-06 13:40:00|671.1|668.7|666.38|663.5|671.47|669.07|666.14|663.5|0
1649252700000|2022-04-06 13:45:00|666.93|664.05|665.91|663.03|667.56|664.68|662.91|660.03|0
1649253000000|2022-04-06 13:50:00|665.54|662.66|666.27|663.39|667.01|664.13|664.44|661.56|0
1649253300000|2022-04-06 13:55:00|665.36|662.48|667.28|664.4|668.75|665.87|664.44|661.56|0
1649253600000|2022-04-06 14:00:00|667.47|664.59|662.52|659.64|668.38|665.5|662.34|659.46|0
1649253900000|2022-04-06 14:05:00|662.25|659.37|662.91|660.03|665.47|662.59|662.25|659.37|0
1649254200000|2022-04-06 14:10:00|662.73|659.85|664.48|661.6|665.47|662.59|661.09|658.21|0
1649254500000|2022-04-06 14:15:00|663.93|661.05|668.5|665.62|669.6|666.72|663.93|661.05|0
1649254800000|2022-04-06 14:20:00|668.14|665.26|668.87|665.99|669.78|666.9|666.67|663.79|0
1649255100000|2022-04-06 14:25:00|668.32|665.44|663.93|661.05|669.05|666.17|663.93|661.05|0
1649255400000|2022-04-06 14:30:00|664.29|661.41|664.11|661.23|666.12|663.24|662.28|659.4|0
1649255700000|2022-04-06 14:35:00|664.84|661.96|667.76|664.88|667.76|664.88|664.11|661.23|0
1649256000000|2022-04-06 14:40:00|667.21|664.33|667.51|664.63|669.53|666.65|665.2|662.32|0
1649256300000|2022-04-06 14:45:00|666.96|664.08|668.92|666.52|669.1|666.7|666.41|663.53|0
1649256600000|2022-04-06 14:50:00|668.55|666.15|663.29|660.89|669.29|666.89|662.74|660.34|0
1649256900000|2022-04-06 14:55:00|663.38|660.98|661.82|659.42|665.12|662.72|661.82|659.42|0
1649257200000|2022-04-06 15:00:00|661.46|659.06|665.3|662.9|665.3|662.9|661.09|658.69|0
1649257500000|2022-04-06 15:05:00|665.12|662.72|661.09|658.69|665.67|663.27|660.36|657.96|0
1649257800000|2022-04-06 15:10:00|660.72|658.32|661.27|658.87|662.55|660.15|660.54|658.14|0
1649258100000|2022-04-06 15:15:00|661.82|659.42|660.35|657.95|662.73|660.33|659.44|657.04|0
1649258400000|2022-04-06 15:20:00|660.17|657.77|664.76|662.36|667.51|665.11|660.17|657.77|0
1649258700000|2022-04-06 15:25:00|664.58|662.18|665.49|663.09|666.04|663.64|662.93|660.53|0
1649259000000|2022-04-06 15:30:00|665.85|663.45|662.92|660.52|666.59|664.19|662.01|659.61|0
1649259300000|2022-04-06 15:35:00|663.29|660.89|663.01|660.61|664.75|662.35|662.56|660.16|0
1649259600000|2022-04-06 15:40:00|663.1|660.7|666.03|663.63|666.21|663.81|662.92|660.52|0
1649259900000|2022-04-06 15:45:00|666.58|664.18|669.7|667.3|671.17|668.77|665.3|662.9|0
1649260200000|2022-04-06 15:50:00|670.06|667.66|670.43|668.03|672.82|670.42|669.14|666.74|0
1649260500000|2022-04-06 15:55:00|670.24|667.84|669.14|666.74|671.25|668.85|668.22|665.82|0
1649260800000|2022-04-06 16:00:00|669.32|666.92|667.67|665.27|670.51|668.11|667.67|665.27|0
1649261100000|2022-04-06 16:05:00|668.22|665.82|667.85|665.45|670.24|667.84|667.67|665.27|0
1649261400000|2022-04-06 16:10:00|668.59|666.19|663.37|660.97|668.59|666.19|663.37|660.97|0
1649261700000|2022-04-06 16:15:00|663.01|660.61|661.44|659.04|663.01|660.61|660.99|658.59|0
1649262000000|2022-04-06 16:20:00|661.36|658.96|660.81|658.41|661.54|659.14|658.61|656.21|0
1649262300000|2022-04-06 16:25:00|660.99|658.59|660.62|658.22|661.9|659.5|659.89|657.49|0
1649262600000|2022-04-06 16:30:00|660.44|658.04|663|660.6|663.18|660.78|659.52|657.12|0
1649262900000|2022-04-06 16:35:00|662.45|660.05|661.71|659.31|662.81|660.41|661.16|658.76|0
1649263200000|2022-04-06 16:40:00|661.53|659.13|662.44|660.04|663.54|661.14|661.35|658.95|0
1649263500000|2022-04-06 16:45:00|662.08|659.68|662.26|659.86|663.36|660.96|659.7|657.3|0
1649263800000|2022-04-06 16:50:00|662.44|660.04|662.44|660.04|662.44|660.04|660.24|657.84|0
1649264100000|2022-04-06 16:55:00|662.62|660.22|663.35|660.95|663.9|661.5|662.07|659.67|0
1649264400000|2022-04-06 17:00:00|663.17|660.77|661.52|659.12|663.72|661.32|660.79|658.39|0
1649264700000|2022-04-06 17:05:00|661.7|659.3|662.66|660.26|664.3|661.9|661.52|659.12|0
1649265000000|2022-04-06 17:10:00|662.74|660.34|663.57|661.17|663.94|661.54|661.92|659.52|0
1649265300000|2022-04-06 17:15:00|663.39|660.99|664.67|662.27|665.77|663.37|662.65|660.25|0
1649265600000|2022-04-06 17:20:00|664.3|661.9|667.96|665.56|667.96|665.56|663.75|661.35|0
1649265900000|2022-04-06 17:25:00|667.78|665.38|667|664.6|668.51|666.11|666.31|663.91|0
1649266200000|2022-04-06 17:30:00|667.37|664.97|669.39|666.99|670.68|668.28|666.27|663.87|0
1649266500000|2022-04-06 17:35:00|669.57|667.17|671.04|668.64|671.04|668.64|667.55|665.15|0
1649266800000|2022-04-06 17:40:00|670.86|668.46|673.99|671.59|675.09|672.69|670.31|667.91|0
1649267100000|2022-04-06 17:45:00|673.8|671.4|674.59|671.71|674.78|671.9|670.12|667.72|0
1649267400000|2022-04-06 17:50:00|674.5|671.62|672.13|669.25|675.01|672.13|671.71|668.83|0
1649267700000|2022-04-06 17:55:00|671.94|669.06|668.35|665.47|672.5|669.62|668.35|665.47|0
1649268000000|2022-04-06 18:00:00|668.16|665.28|677.19|674.31|685.82|682.94|663.94|661.06|0
1649268300000|2022-04-06 18:05:00|675.15|672.27|660.32|657.44|675.52|672.64|659.14|656.26|0
1649268600000|2022-04-06 18:10:00|659.69|656.81|655.88|653|662.28|659.4|655.33|652.45|0
1649268900000|2022-04-06 18:15:00|655.51|652.63|653.6|650.72|655.51|652.63|649.67|646.79|0
1649269200000|2022-04-06 18:20:00|653.23|650.35|656.51|653.63|658.88|656|652.78|649.9|0
1649269500000|2022-04-06 18:25:00|656.69|653.81|656.44|653.56|662.36|659.48|654.18|651.3|0
1649269800000|2022-04-06 18:30:00|657.72|654.84|673.35|670.95|675.29|672.89|656.99|654.11|0
1649270100000|2022-04-06 18:35:00|673.44|671.04|667.42|664.54|676.82|673.94|664.85|661.97|0
1649270400000|2022-04-06 18:40:00|666.87|663.99|670.73|667.85|671.74|668.86|664.66|661.78|0
1649270700000|2022-04-06 18:45:00|669.63|666.75|667.18|664.78|674.42|671.54|666.26|663.86|0
1649271000000|2022-04-06 18:50:00|669.2|666.8|674.07|671.67|675|672.6|667.24|664.84|0
1649271300000|2022-04-06 18:55:00|674.63|672.23|680.37|677.97|680.56|678.16|673.89|671.49|0
1649271600000|2022-04-06 19:00:00|680.74|678.34|684.91|682.51|687.44|685.04|680.74|678.34|0
1649271900000|2022-04-06 19:05:00|684.44|682.04|677.1|674.7|684.44|682.04|675.06|672.66|0
1649272200000|2022-04-06 19:10:00|678.4|676|679.51|677.11|681.83|679.43|675.98|673.58|0
1649272500000|2022-04-06 19:15:00|679.6|677.2|674.31|671.91|682.67|680.27|674.13|671.73|0
1649272800000|2022-04-06 19:20:00|673.76|671.36|668.05|665.65|674.68|672.28|665.79|663.39|0
1649273100000|2022-04-06 19:25:00|668.33|665.93|663.36|660.96|669.07|666.67|662.81|660.41|0
1649273400000|2022-04-06 19:30:00|662.99|660.59|661.52|659.12|666.86|664.46|660.79|658.39|0
1649273700000|2022-04-06 19:35:00|662.44|660.04|671.09|668.69|671.28|668.88|661.15|658.75|0
1649274000000|2022-04-06 19:40:00|670.36|667.96|671.46|669.06|672.76|670.36|667.4|665|0
1649274300000|2022-04-06 19:45:00|669.98|667.58|677.01|674.61|679.24|676.84|669.98|667.58|0
1649274600000|2022-04-06 19:50:00|678.86|676.46|669.97|667.57|679.61|677.21|669.79|667.39|0
1649274900000|2022-04-06 19:55:00|669.79|667.39|668.89|666.49|675.34|672.94|668.13|665.73|0
1649275200000|2022-04-06 20:00:00|667.84|665.44|668.2|665.8|668.2|665.8|665.62|663.22|0
1649275500000|2022-04-06 20:05:00|668.29|665.89|669.49|667.09|669.86|667.46|668.2|665.8|0
1649275800000|2022-04-06 20:10:00|669.4|667|667.65|665.25|670.05|667.65|667.65|665.25|0
1649276100000|2022-04-06 20:15:00|667.84|665.04|668.21|665.41|668.3|665.5|665.63|662.83|0
1649276400000|2022-04-06 20:20:00|668.03|665.23|667.47|664.67|668.4|665.6|667.1|664.3|0
1649276700000|2022-04-06 20:25:00|667.56|664.76|668.02|665.22|668.39|665.59|667.47|664.67|0
1649277000000|2022-04-06 20:30:00|668.21|665.41|667.84|665.04|668.39|665.59|667.84|665.04|0
1649277300000|2022-04-06 20:35:00|668.11|665.31|666.73|663.93|668.21|665.41|665.99|663.19|0
1649277600000|2022-04-06 20:40:00|666.82|664.02|666.36|663.56|667.1|664.3|666.36|663.56|0
1649277900000|2022-04-06 20:45:00|666.72|663.92|667.18|664.38|667.28|664.48|666.36|663.56|0
1649278200000|2022-04-06 20:50:00|667.09|664.29|665.8|663|667.09|664.29|665.8|663|0
1649278500000|2022-04-06 20:55:00|665.98|663.18|665.52|662.72|666.17|663.37|665.52|662.72|0
1649278800000|2022-04-06 21:00:00|665.49|662.69|665.9|663.1|666.05|663.25|665.49|662.69|0
1649279100000|2022-04-06 21:05:00|665.98|663.18|666.46|663.66|666.46|663.66|665.9|663.1|0
1649279400000|2022-04-06 21:10:00|666.43|663.63|666.42|663.62|666.56|663.76|666.21|663.41|0
1649279700000|2022-04-06 21:15:00|666.45|663.65|666.45|663.65|666.47|663.67|666.42|663.62|0
1649280000000|2022-04-06 21:20:00|666.47|663.67|666.5|663.7|666.5|663.7|666.39|663.59|0
1649280300000|2022-04-06 21:25:00|666.45|663.65|666.37|663.57|666.53|663.73|666.37|663.57|0
1649280600000|2022-04-06 21:30:00|666.34|663.54|665.88|663.08|666.34|663.54|665.64|662.84|0
1649280900000|2022-04-06 21:35:00|665.94|663.14|665.88|663.08|665.99|663.19|665.82|663.02|0
1649281200000|2022-04-06 21:40:00|665.96|663.16|666.03|663.23|666.04|663.24|665.96|663.16|0
1649281500000|2022-04-06 21:45:00|666.09|663.29|666.33|663.53|666.33|663.53|665.98|663.18|0
1649281800000|2022-04-06 21:50:00|666.09|663.29|666.11|663.31|666.19|663.39|666.06|663.26|0
1649282100000|2022-04-06 21:55:00|666.13|663.33|666.19|663.39|666.19|663.39|665.98|663.18|0
1649282400000|2022-04-06 22:00:00|665.67|662.87|667.98|665.18|667.98|665.18|665.67|662.87|0
1649282700000|2022-04-06 22:05:00|668.17|665.37|668.9|666.1|669.18|666.38|667.8|665|0
1649283000000|2022-04-06 22:10:00|669.09|666.29|669.08|666.28|669.27|666.47|668.72|665.92|0
1649283300000|2022-04-06 22:15:00|669.45|666.65|668.53|665.73|669.82|667.02|668.53|665.73|0
1649283600000|2022-04-06 22:20:00|668.71|665.91|668.53|665.73|668.9|666.1|668.34|665.54|0
1649283900000|2022-04-06 22:25:00|668.71|665.91|668.52|665.72|668.71|665.91|667.97|665.17|0
1649284200000|2022-04-06 22:30:00|668.89|666.09|670|667.2|670|667.2|668.89|666.09|0
1649284500000|2022-04-06 22:35:00|670.09|667.29|669.63|666.83|670.18|667.38|669.44|666.64|0
1649284800000|2022-04-06 22:40:00|669.72|666.92|669.81|667.01|670|667.2|668.33|665.53|0
1649285100000|2022-04-06 22:45:00|670|667.2|669.25|666.45|670|667.2|669.25|666.45|0
1649285400000|2022-04-06 22:50:00|669.07|666.27|668.33|665.53|669.25|666.45|667.77|664.97|0
1649285700000|2022-04-06 22:55:00|668.14|665.34|668.7|665.9|669.07|666.27|668.14|665.34|0
1649286000000|2022-04-06 23:00:00|668.88|666.08|667.59|664.79|669.25|666.45|667.59|664.79|0
1649286300000|2022-04-06 23:05:00|667.4|664.6|667.58|664.78|667.77|664.97|667.03|664.23|0
1649286600000|2022-04-06 23:10:00|667.21|664.41|667.4|664.6|667.86|665.06|667.03|664.23|0
1649286900000|2022-04-06 23:15:00|667.58|664.78|667.58|664.78|667.85|665.05|667.48|664.68|0
1649287200000|2022-04-06 23:20:00|667.48|664.68|667.95|665.15|668.32|665.52|667.48|664.68|0
1649287500000|2022-04-06 23:25:00|667.76|664.96|667.76|664.96|667.95|665.15|667.39|664.59|0
1649287800000|2022-04-06 23:30:00|667.66|664.86|665.54|662.74|667.94|665.14|664.99|662.19|0
1649288100000|2022-04-06 23:35:00|665.36|662.56|662.41|659.61|665.54|662.74|662.04|659.24|0
1649288400000|2022-04-06 23:40:00|662.5|659.7|662.5|659.7|662.96|660.16|661.86|659.06|0
1649288700000|2022-04-06 23:45:00|662.59|659.79|661.67|658.87|662.78|659.98|661.67|658.87|0
1649289000000|2022-04-06 23:50:00|661.49|658.69|660.29|657.49|661.86|659.06|659.47|656.67|0
1649289300000|2022-04-06 23:55:00|660.2|657.4|658.73|655.93|660.2|657.4|657.81|655.01|0
1649289600000|2022-04-07 00:00:00|658.18|655.38|659.64|656.84|660.19|657.39|656.53|653.73|0
1649289900000|2022-04-07 00:05:00|659.83|657.03|658.91|656.11|660.19|657.39|658.72|655.92|0
1649290200000|2022-04-07 00:10:00|658.54|655.74|658.54|655.74|660.19|657.39|658.17|655.37|0
1649290500000|2022-04-07 00:15:00|658.72|655.92|657.07|654.27|659.64|656.84|656.88|654.08|0
1649290800000|2022-04-07 00:20:00|656.88|654.08|657.43|654.63|658.35|655.55|656.88|654.08|0
1649291100000|2022-04-07 00:25:00|657.62|654.82|658.71|655.91|658.9|656.1|657.06|654.26|0
1649291400000|2022-04-07 00:30:00|658.9|656.1|657.79|654.99|658.9|656.1|657.25|654.45|0
1649291700000|2022-04-07 00:35:00|657.7|654.9|657.06|654.26|657.79|654.99|656.88|654.08|0
1649292000000|2022-04-07 00:40:00|657.24|654.44|659.08|656.28|659.44|656.64|657.24|654.44|0
1649292300000|2022-04-07 00:45:00|658.89|656.09|657.79|654.99|658.89|656.09|657.42|654.62|0
1649292600000|2022-04-07 00:50:00|658.24|655.44|658.15|655.35|658.7|655.9|657.6|654.8|0
1649292900000|2022-04-07 00:55:00|658.34|655.54|659.07|656.27|659.07|656.27|657.6|654.8|0
1649293200000|2022-04-07 01:00:00|659.25|656.45|658.15|655.35|659.25|656.45|657.6|654.8|0
1649293500000|2022-04-07 01:05:00|658.33|655.53|660.9|658.1|660.9|658.1|658.33|655.53|0
1649293800000|2022-04-07 01:10:00|661.08|658.28|660.53|657.73|661.45|658.65|659.8|657|0
1649294100000|2022-04-07 01:15:00|660.35|657.55|660.62|657.82|661.45|658.65|660.35|657.55|0
1649294400000|2022-04-07 01:20:00|660.71|657.91|659.79|656.99|661.08|658.28|659.61|656.81|0
1649294700000|2022-04-07 01:25:00|659.61|656.81|658.5|655.7|659.61|656.81|658.32|655.52|0
1649295000000|2022-04-07 01:30:00|658.32|655.52|659.69|656.89|659.88|657.08|657.77|654.97|0
1649295300000|2022-04-07 01:35:00|659.42|656.62|660.34|657.54|660.52|657.72|659.42|656.62|0
1649295600000|2022-04-07 01:40:00|660.52|657.72|663.18|660.38|663.28|660.48|660.52|657.72|0
1649295900000|2022-04-07 01:45:00|663.64|660.84|663.27|660.47|665.67|662.87|662.54|659.74|0
1649296200000|2022-04-07 01:50:00|663.46|660.66|662.9|660.1|663.64|660.84|662.35|659.55|0
1649296500000|2022-04-07 01:55:00|663.09|660.29|662.72|659.92|663.73|660.93|662.35|659.55|0
1649296800000|2022-04-07 02:00:00|662.53|659.73|661.61|658.81|663.09|660.29|661.43|658.63|0
1649297100000|2022-04-07 02:05:00|661.24|658.44|661.24|658.44|662.16|659.36|661.06|658.26|0
1649297400000|2022-04-07 02:10:00|661.43|658.63|661.79|658.99|662.16|659.36|661.06|658.26|0
1649297700000|2022-04-07 02:15:00|661.61|658.81|661.42|658.62|661.98|659.18|661.06|658.26|0
1649298000000|2022-04-07 02:20:00|661.24|658.44|661.42|658.62|661.6|658.8|661.05|658.25|0
1649298300000|2022-04-07 02:25:00|661.6|658.8|661.42|658.62|661.97|659.17|661.42|658.62|0
1649298600000|2022-04-07 02:30:00|661.6|658.8|661.97|659.17|663.07|660.27|661.6|658.8|0
1649298900000|2022-04-07 02:35:00|661.78|658.98|660.13|657.33|661.78|658.98|659.94|657.14|0
1649299200000|2022-04-07 02:40:00|659.94|657.14|659.94|657.14|660.13|657.33|659.57|656.77|0
1649299500000|2022-04-07 02:45:00|659.84|657.04|659.94|657.14|660.39|657.59|659.76|656.96|0
1649299800000|2022-04-07 02:50:00|660.12|657.32|660.39|657.59|661.04|658.24|660.12|657.32|0
1649300100000|2022-04-07 02:55:00|660.49|657.69|660.48|657.68|661.04|658.24|660.12|657.32|0
1649300400000|2022-04-07 03:00:00|660.57|657.77|660.3|657.5|661.04|658.24|660.3|657.5|0
1649300700000|2022-04-07 03:05:00|660.12|657.32|659.93|657.13|660.3|657.5|659.65|656.85|0
1649301000000|2022-04-07 03:10:00|659.75|656.95|659.93|657.13|660.11|657.31|659.56|656.76|0
1649301300000|2022-04-07 03:15:00|659.74|656.94|659.01|656.21|659.83|657.03|658.82|656.02|0
1649301600000|2022-04-07 03:20:00|659.19|656.39|659.19|656.39|659.56|656.76|659.19|656.39|0
1649301900000|2022-04-07 03:25:00|659|656.2|661.76|658.96|662.68|659.88|658.45|655.65|0
1649302200000|2022-04-07 03:30:00|661.85|659.05|661.58|658.78|662.13|659.33|661.21|658.41|0
1649302500000|2022-04-07 03:35:00|661.76|658.96|661.03|658.23|661.94|659.14|661.03|658.23|0
1649302800000|2022-04-07 03:40:00|660.84|658.04|660.29|657.49|661.03|658.23|660.29|657.49|0
1649303100000|2022-04-07 03:45:00|660.48|657.68|661.21|658.41|661.39|658.59|660.48|657.68|0
1649303400000|2022-04-07 03:50:00|661.39|658.59|660.29|657.49|661.39|658.59|660.29|657.49|0
1649303700000|2022-04-07 03:55:00|660.19|657.39|658.73|655.93|660.47|657.67|658.64|655.84|0
1649304000000|2022-04-07 04:00:00|658.82|656.02|659.37|656.57|659.55|656.75|658.27|655.47|0
1649304300000|2022-04-07 04:05:00|659.19|656.39|659|656.2|659.73|656.93|659|656.2|0
1649304600000|2022-04-07 04:10:00|658.82|656.02|658.45|655.65|659|656.2|658.17|655.37|0
1649304900000|2022-04-07 04:15:00|658.54|655.74|658.9|656.1|658.9|656.1|658.27|655.47|0
1649305200000|2022-04-07 04:20:00|658.81|656.01|658.08|655.28|659|656.2|658.08|655.28|0
1649305500000|2022-04-07 04:25:00|657.17|654.37|658.44|655.64|658.44|655.64|656.8|654|0
1649305800000|2022-04-07 04:30:00|658.53|655.73|659.72|656.92|660.27|657.47|658.53|655.73|0
1649306100000|2022-04-07 04:35:00|659.81|657.01|659.9|657.1|659.9|657.1|659.35|656.55|0
1649306400000|2022-04-07 04:40:00|659.54|656.74|655.84|653.04|659.72|656.92|655.29|652.49|0
1649306700000|2022-04-07 04:45:00|656.02|653.22|656.02|653.22|656.2|653.4|655.1|652.3|0
1649307000000|2022-04-07 04:50:00|656.2|653.4|655.28|652.48|656.38|653.58|655.1|652.3|0
1649307300000|2022-04-07 04:55:00|655.1|652.3|654.91|652.11|655.1|652.3|654.37|651.57|0
1649307600000|2022-04-07 05:00:00|654.73|651.93|654.55|651.75|656.01|653.21|654|651.2|0
1649307900000|2022-04-07 05:05:00|654.18|651.38|655.28|652.48|655.28|652.48|653.45|650.65|0
1649308200000|2022-04-07 05:10:00|655.46|652.66|655.46|652.66|655.83|653.03|654.18|651.38|0
1649308500000|2022-04-07 05:15:00|655.55|652.75|654.36|651.56|655.82|653.02|653.99|651.19|0
1649308800000|2022-04-07 05:20:00|654.54|651.74|653.62|650.82|654.72|651.92|653.44|650.64|0
1649309100000|2022-04-07 05:25:00|653.44|650.64|653.44|650.64|653.62|650.82|652.7|649.9|0
1649309400000|2022-04-07 05:30:00|653.25|650.45|654.17|651.37|654.9|652.1|653.07|650.27|0
1649309700000|2022-04-07 05:35:00|654.35|651.55|656.63|653.83|656.73|653.93|653.98|651.18|0
1649310000000|2022-04-07 05:40:00|656.55|653.75|655.81|653.01|657.1|654.3|655.81|653.01|0
1649310300000|2022-04-07 05:45:00|655.72|652.92|658.75|655.95|659.3|656.5|655.63|652.83|0
1649310600000|2022-04-07 05:50:00|658.56|655.76|659.85|657.05|660.03|657.23|658.01|655.21|0
1649310900000|2022-04-07 05:55:00|659.66|656.86|658.09|655.29|660.4|657.6|658.09|655.29|0
1649311200000|2022-04-07 06:00:00|658.01|655.21|658.37|655.57|659.66|656.86|656.72|653.92|0
1649311500000|2022-04-07 06:05:00|658.55|655.75|660.76|657.96|661.49|658.69|658.28|655.48|0
1649311800000|2022-04-07 06:10:00|660.39|657.59|660.7|657.9|662.78|659.98|659.78|656.98|0
1649312100000|2022-04-07 06:15:00|660.88|658.08|661.8|659|662.35|659.55|660.7|657.9|0
1649312400000|2022-04-07 06:20:00|661.89|659.09|663.27|660.47|663.64|660.84|661.15|658.35|0
1649312700000|2022-04-07 06:25:00|663.46|660.66|664.83|662.03|665.11|662.31|662.9|660.1|0
1649313000000|2022-04-07 06:30:00|664.75|661.95|663.82|661.02|665.85|663.05|662.9|660.1|0
1649313300000|2022-04-07 06:35:00|663.72|660.92|664.74|661.94|665.29|662.49|663.45|660.65|0
1649313600000|2022-04-07 06:40:00|664.83|662.03|667.69|664.89|667.69|664.89|664.74|661.94|0
1649313900000|2022-04-07 06:45:00|667.51|664.71|667.14|664.34|668.43|665.63|666.95|664.15|0
1649314200000|2022-04-07 06:50:00|666.95|664.15|667.96|665.16|668.25|665.45|666.03|663.23|0
1649314500000|2022-04-07 06:55:00|667.86|665.06|668.88|666.08|670.17|667.37|667.4|664.6|0
1649314800000|2022-04-07 07:00:00|669.06|666.26|669.06|666.26|671.28|668.48|667.22|664.42|0
1649315100000|2022-04-07 07:05:00|669.43|666.63|669.41|667.01|671.08|668.68|668.31|665.91|0
1649315400000|2022-04-07 07:10:00|669.78|667.38|672|669.6|673.48|671.08|669.41|667.01|0
1649315700000|2022-04-07 07:15:00|671.82|669.42|670.7|668.3|672.74|670.34|670.52|668.12|0
1649316000000|2022-04-07 07:20:00|670.79|668.39|674.4|672|674.78|672.38|669.96|667.56|0
1649316300000|2022-04-07 07:25:00|674.59|672.19|672.36|669.96|674.68|672.28|671.99|669.59|0
1649316600000|2022-04-07 07:30:00|671.62|669.22|671.25|668.85|671.62|669.22|668.85|666.45|0
1649316900000|2022-04-07 07:35:00|671.07|668.67|669.96|667.56|671.62|669.22|669.86|667.46|0
1649317200000|2022-04-07 07:40:00|669.95|667.55|668.66|666.26|670.41|668.01|668.48|666.08|0
1649317500000|2022-04-07 07:45:00|668.75|666.35|669.77|667.37|670.32|667.92|668.29|665.89|0
1649317800000|2022-04-07 07:50:00|669.58|667.18|670.13|667.73|671.24|668.84|669.4|667|0
1649318100000|2022-04-07 07:55:00|670.04|667.64|666.62|664.22|670.04|667.64|665.88|663.48|0
1649318400000|2022-04-07 08:00:00|666.81|664.41|666.07|663.67|667.18|664.78|664.96|662.56|0
1649318700000|2022-04-07 08:05:00|666.25|663.85|669.76|667.36|670.13|667.73|665.33|662.93|0
1649319000000|2022-04-07 08:10:00|669.85|667.45|666.89|664.49|670.31|667.91|666.25|663.85|0
1649319300000|2022-04-07 08:15:00|667.26|664.86|666.61|664.21|668.65|666.25|665.69|663.29|0
1649319600000|2022-04-07 08:20:00|666.8|664.4|667.99|665.59|669.2|666.8|666.8|664.4|0
1649319900000|2022-04-07 08:25:00|667.9|665.5|668.64|666.24|669.38|666.98|667.53|665.13|0
1649320200000|2022-04-07 08:30:00|668.45|666.05|668.36|665.96|670.02|667.62|667.99|665.59|0
1649320500000|2022-04-07 08:35:00|668.45|666.05|666.97|664.57|669.01|666.61|666.6|664.2|0
1649320800000|2022-04-07 08:40:00|667.06|664.66|669.37|666.97|669.65|667.25|666.51|664.11|0
1649321100000|2022-04-07 08:45:00|669.46|667.06|670.85|668.45|670.85|668.45|669.19|666.79|0
1649321400000|2022-04-07 08:50:00|671.03|668.63|673.07|670.67|673.25|670.85|670.85|668.45|0
1649321700000|2022-04-07 08:55:00|672.79|670.39|675.29|672.89|675.29|672.89|672.14|669.74|0
1649322000000|2022-04-07 09:00:00|675.1|672.7|673.43|671.03|675.29|672.89|673.43|671.03|0
1649322300000|2022-04-07 09:05:00|673.62|671.22|672.51|670.11|673.89|671.49|672.14|669.74|0
1649322600000|2022-04-07 09:10:00|672.69|670.29|672.87|670.47|672.96|670.56|671.95|669.55|0
1649322900000|2022-04-07 09:15:00|672.69|670.29|673.03|670.63|675.96|673.56|672.32|669.92|0
1649323200000|2022-04-07 09:20:00|672.93|670.53|673.4|671|675.25|672.85|672.66|670.26|0
1649323500000|2022-04-07 09:25:00|673.3|670.9|673.58|671.18|673.77|671.37|672.47|670.07|0
1649323800000|2022-04-07 09:30:00|673.4|671|673.58|671.18|674.32|671.92|673.03|670.63|0
1649324100000|2022-04-07 09:35:00|673.67|671.27|675.06|672.66|675.15|672.75|673.21|670.81|0
1649324400000|2022-04-07 09:40:00|675.25|672.85|675.62|673.22|676.55|674.15|674.51|672.11|0
1649324700000|2022-04-07 09:45:00|675.06|672.66|675.33|672.93|675.61|673.21|674.32|671.92|0
1649325000000|2022-04-07 09:50:00|675.43|673.03|675.98|673.58|676.17|673.77|674.5|672.1|0
1649325300000|2022-04-07 09:55:00|676.07|673.67|677.28|674.88|678.03|675.63|675.43|673.03|0
1649325600000|2022-04-07 10:00:00|676.91|674.51|677.28|674.88|678.02|675.62|676.91|674.51|0
1649325900000|2022-04-07 10:05:00|677.47|675.07|677.46|675.06|677.84|675.44|677.09|674.69|0
1649326200000|2022-04-07 10:10:00|677.28|674.88|677.46|675.06|677.46|675.06|676.9|674.5|0
1649326500000|2022-04-07 10:15:00|677.36|674.96|677.09|674.69|678.39|675.99|676.9|674.5|0
1649326800000|2022-04-07 10:20:00|677.27|674.87|677.84|675.44|678.21|675.81|677.09|674.69|0
1649327100000|2022-04-07 10:25:00|677.93|675.53|677.28|674.88|677.93|675.53|676.91|674.51|0
1649327400000|2022-04-07 10:30:00|677.09|674.69|676.54|674.14|677.09|674.69|676.16|673.76|0
1649327700000|2022-04-07 10:35:00|676.16|673.76|677.28|674.88|678.02|675.62|676.07|673.67|0
1649328000000|2022-04-07 10:40:00|677.09|674.69|675.6|673.2|677.09|674.69|675.6|673.2|0
1649328300000|2022-04-07 10:45:00|675.79|673.39|676.53|674.13|676.72|674.32|675.51|673.11|0
1649328600000|2022-04-07 10:50:00|676.71|674.31|675.97|673.57|676.9|674.5|675.78|673.38|0
1649328900000|2022-04-07 10:55:00|675.78|673.38|675.04|672.64|675.78|673.38|674.67|672.27|0
1649329200000|2022-04-07 11:00:00|674.85|672.45|673.18|670.78|675.6|673.2|672.63|670.23|0
1649329500000|2022-04-07 11:05:00|673.27|670.87|676.15|673.75|683.41|681.01|673|670.6|0
1649329800000|2022-04-07 11:10:00|675.87|673.47|678.56|676.16|679.49|677.09|674.48|672.08|0
1649330100000|2022-04-07 11:15:00|678.75|676.35|675.31|672.91|678.75|676.35|675.31|672.91|0
1649330400000|2022-04-07 11:20:00|675.4|673|672.99|670.59|675.59|673.19|672.99|670.59|0
1649330700000|2022-04-07 11:25:00|672.89|670.49|672.06|669.66|673.36|670.96|671.69|669.29|0
1649331000000|2022-04-07 11:30:00|671.96|669.56|671.5|669.1|674.65|672.25|670.21|667.81|0
1649331300000|2022-04-07 11:35:00|671.32|668.92|670.76|668.36|672.43|670.03|670.21|667.81|0
1649331600000|2022-04-07 11:40:00|670.94|668.54|673.39|670.99|673.76|671.36|670.2|667.8|0
1649331900000|2022-04-07 11:45:00|673.2|670.8|672.65|670.25|674.22|671.82|672|669.6|0
1649332200000|2022-04-07 11:50:00|672.46|670.06|672.27|669.87|673.2|670.8|671.35|668.95|0
1649332500000|2022-04-07 11:55:00|672.46|670.06|674.12|671.72|674.31|671.91|672.09|669.69|0
1649332800000|2022-04-07 12:00:00|673.94|671.54|669.68|667.28|674.68|672.28|669.68|667.28|0
1649333100000|2022-04-07 12:05:00|670.05|667.65|669.95|667.55|670.6|668.2|668.75|666.35|0
1649333400000|2022-04-07 12:10:00|669.86|667.46|667.63|665.23|670.42|668.02|667.44|665.04|0
1649333700000|2022-04-07 12:15:00|667.08|664.68|668.55|666.15|668.55|666.15|665.78|663.38|0
1649334000000|2022-04-07 12:20:00|668.37|665.97|667.44|665.04|669.1|666.7|667.07|664.67|0
1649334300000|2022-04-07 12:25:00|667.26|664.86|666.87|664.47|667.26|664.86|665.77|663.37|0
1649334600000|2022-04-07 12:30:00|666.69|664.29|668.72|666.32|668.81|666.41|665.76|663.36|0
1649334900000|2022-04-07 12:35:00|668.81|666.41|668.35|665.95|669.09|666.69|667.42|665.02|0
1649335200000|2022-04-07 12:40:00|668.25|665.85|667.05|664.65|669.08|666.68|667.05|664.65|0
1649335500000|2022-04-07 12:45:00|666.87|664.47|666.86|664.46|668.34|665.94|666.31|663.91|0
1649335800000|2022-04-07 12:50:00|666.68|664.28|663.54|661.14|667.6|665.2|663.54|661.14|0
1649336100000|2022-04-07 12:55:00|663.73|661.33|663.54|661.14|664.37|661.97|662.44|660.04|0
1649336400000|2022-04-07 13:00:00|664.09|661.69|659.68|657.28|664.83|662.43|659.68|657.28|0
1649336700000|2022-04-07 13:05:00|659.86|657.46|659.86|657.46|660.41|658.01|659.12|656.72|0
1649337000000|2022-04-07 13:10:00|659.67|657.27|660.49|658.09|660.96|658.56|659.67|657.27|0
1649337300000|2022-04-07 13:15:00|660.41|658.01|663.07|660.67|663.16|660.76|659.49|657.09|0
1649337600000|2022-04-07 13:20:00|663.16|660.76|662.24|659.84|663.16|660.76|661.69|659.29|0
1649337900000|2022-04-07 13:25:00|662.06|659.66|660.95|658.55|662.24|659.84|660.03|657.63|0
1649338200000|2022-04-07 13:30:00|660.4|658|666.38|663.98|666.38|663.98|658.93|656.53|0
1649338500000|2022-04-07 13:35:00|666.47|664.07|671.65|669.25|672.2|669.8|664.45|662.05|0
1649338800000|2022-04-07 13:40:00|672.57|670.17|667.02|664.62|675.72|673.32|667.02|664.62|0
1649339100000|2022-04-07 13:45:00|667.58|665.18|662.97|660.57|669.7|667.3|662.23|659.83|0
1649339400000|2022-04-07 13:50:00|663.33|660.93|670.16|667.76|671.64|669.24|662.6|660.2|0
1649339700000|2022-04-07 13:55:00|670.35|667.95|670.62|668.22|671.27|668.87|668.68|666.28|0
1649340000000|2022-04-07 14:00:00|671.08|668.68|667.2|664.8|676.27|673.87|666.83|664.43|0
1649340300000|2022-04-07 14:05:00|667.38|664.98|666.05|663.65|668.49|666.09|664.21|661.81|0
1649340600000|2022-04-07 14:10:00|666.24|663.84|669.18|666.78|670.29|667.89|663.84|661.44|0
1649340900000|2022-04-07 14:15:00|668.44|666.04|666.42|664.02|669|666.6|665.13|662.73|0
1649341200000|2022-04-07 14:20:00|666.23|663.83|664.76|662.36|666.23|663.83|662.37|659.97|0
1649341500000|2022-04-07 14:25:00|664.94|662.54|662.82|660.42|666.97|664.57|662.37|659.97|0
1649341800000|2022-04-07 14:30:00|662.73|660.33|667.15|664.75|667.88|665.48|662.73|660.33|0
1649342100000|2022-04-07 14:35:00|667.88|665.48|662.73|660.33|670.09|667.69|662.73|660.33|0
1649342400000|2022-04-07 14:40:00|662.91|660.51|656.31|653.91|662.91|660.51|654.85|652.45|0
1649342700000|2022-04-07 14:45:00|656.68|654.28|654.68|652.28|657.59|655.19|652.66|650.26|0
1649343000000|2022-04-07 14:50:00|655.66|653.26|658.68|656.28|660.24|657.84|655.66|653.26|0
1649343300000|2022-04-07 14:55:00|659.14|656.74|659.68|657.28|661.34|658.94|658.22|655.82|0
1649343600000|2022-04-07 15:00:00|659.13|656.73|662.44|660.04|665.65|663.25|659.13|656.73|0
1649343900000|2022-04-07 15:05:00|661.88|659.48|658.88|656.48|662.25|659.85|658.69|656.29|0
1649344200000|2022-04-07 15:10:00|658.51|656.11|658.69|656.29|659.61|657.21|656.13|653.73|0
1649344500000|2022-04-07 15:15:00|658.32|655.92|657.59|655.19|658.32|655.92|655.76|653.36|0
1649344800000|2022-04-07 15:20:00|657.22|654.82|659.6|657.2|660.89|658.49|657.04|654.64|0
1649345100000|2022-04-07 15:25:00|659.97|657.57|654.84|652.44|661.62|659.22|653.02|650.62|0
1649345400000|2022-04-07 15:30:00|655.21|652.81|652.39|649.99|655.39|652.99|649.64|647.24|0
1649345700000|2022-04-07 15:35:00|652.76|650.36|655.09|652.69|657.41|655.01|652.76|650.36|0
1649346000000|2022-04-07 15:40:00|654.91|652.51|653.44|651.04|656.19|653.79|653.08|650.68|0
1649346300000|2022-04-07 15:45:00|653.26|650.86|653.44|651.04|657.28|654.88|653.07|650.67|0
1649346600000|2022-04-07 15:50:00|653.07|650.67|649.79|647.39|654.17|651.77|649.61|647.21|0
1649346900000|2022-04-07 15:55:00|650.15|647.75|653.25|650.85|653.8|651.4|649.79|647.39|0
1649347200000|2022-04-07 16:00:00|652.89|650.49|652.15|649.75|654.71|652.31|651.97|649.57|0
1649347500000|2022-04-07 16:05:00|652.34|649.94|655.44|653.04|656.17|653.77|652.34|649.94|0
1649347800000|2022-04-07 16:10:00|655.81|653.41|656.35|653.95|658.92|656.52|654.53|652.13|0
1649348100000|2022-04-07 16:15:00|656.54|654.14|654.16|651.76|656.72|654.32|653.43|651.03|0
1649348400000|2022-04-07 16:20:00|653.79|651.39|655.25|652.85|657.45|655.05|653.24|650.84|0
1649348700000|2022-04-07 16:25:00|655.07|652.67|652.87|650.47|656.17|653.77|651.6|649.2|0
1649349000000|2022-04-07 16:30:00|652.69|650.29|652.51|650.11|654.33|651.93|651.6|649.2|0
1649349300000|2022-04-07 16:35:00|652.32|649.92|651.96|649.56|654.51|652.11|651.59|649.19|0
1649349600000|2022-04-07 16:40:00|651.59|649.19|650.86|648.46|653.23|650.83|650.68|648.28|0
1649349900000|2022-04-07 16:45:00|651.04|648.64|647.58|645.18|652.68|650.28|647.58|645.18|0
1649350200000|2022-04-07 16:50:00|647.4|645|650.31|647.91|652.13|649.73|647.4|645|0
1649350500000|2022-04-07 16:55:00|650.49|648.09|652.31|649.91|652.86|650.46|649.94|647.54|0
1649350800000|2022-04-07 17:00:00|652.5|650.1|656.33|653.93|657.61|655.21|651.58|649.18|0
1649351100000|2022-04-07 17:05:00|656.51|654.11|658.53|656.13|658.53|656.13|655.23|652.83|0
1649351400000|2022-04-07 17:10:00|658.16|655.76|663.3|660.9|666.06|663.66|657.98|655.58|0
1649351700000|2022-04-07 17:15:00|663.11|660.71|667.77|665.37|668.14|665.74|662.01|659.61|0
1649352000000|2022-04-07 17:20:00|664.91|662.51|664.35|661.95|667.49|665.09|664.35|661.95|0
1649352300000|2022-04-07 17:25:00|664.54|662.14|668.04|665.64|669.52|667.12|664.44|662.04|0
1649352600000|2022-04-07 17:30:00|668.41|666.01|666.38|663.98|669.7|667.3|666.01|663.61|0
1649352900000|2022-04-07 17:35:00|666.56|664.16|664.71|662.31|668.41|666.01|664.71|662.31|0
1649353200000|2022-04-07 17:40:00|665.64|663.24|665.08|662.68|667.11|664.71|664.71|662.31|0
1649353500000|2022-04-07 17:45:00|664.9|662.5|664.16|661.76|668.03|665.63|663.79|661.39|0
1649353800000|2022-04-07 17:50:00|664.43|662.03|665.26|662.86|666.37|663.97|663.42|661.02|0
1649354100000|2022-04-07 17:55:00|664.71|662.31|675.43|673.03|676.17|673.77|664.71|662.31|0
1649354400000|2022-04-07 18:00:00|674.87|672.47|675.61|673.21|678.02|675.62|674.13|671.73|0
1649354700000|2022-04-07 18:05:00|675.24|672.84|676.53|674.13|676.62|674.22|672.09|669.69|0
1649355000000|2022-04-07 18:10:00|675.79|673.39|675.6|673.2|677.65|675.25|674.31|671.91|0
1649355300000|2022-04-07 18:15:00|675.51|673.11|671.16|668.76|676.16|673.76|670.79|668.39|0
1649355600000|2022-04-07 18:20:00|671.34|668.94|673.93|671.53|674.12|671.72|671.16|668.76|0
1649355900000|2022-04-07 18:25:00|674.12|671.72|673.37|670.97|680.43|678.03|672.82|670.42|0
1649356200000|2022-04-07 18:30:00|672.45|670.05|673.37|670.97|674.48|672.08|671.89|669.49|0
1649356500000|2022-04-07 18:35:00|673.74|671.34|675.04|672.64|675.41|673.01|671.33|668.93|0
1649356800000|2022-04-07 18:40:00|674.48|672.08|676.52|674.12|677.35|674.95|672.63|670.23|0
1649357100000|2022-04-07 18:45:00|676.7|674.3|679.49|677.09|681.16|678.76|674.66|672.26|0
1649357400000|2022-04-07 18:50:00|678.74|676.34|682.46|680.06|683.39|680.99|678.19|675.79|0
1649357700000|2022-04-07 18:55:00|682.83|680.43|688.8|686.4|689.36|686.96|682.83|680.43|0
1649358000000|2022-04-07 19:00:00|687.31|684.91|693.18|690.78|697.54|695.14|687.31|684.91|0
1649358300000|2022-04-07 19:05:00|693|690.6|695.24|692.84|695.8|693.4|691.69|689.29|0
1649358600000|2022-04-07 19:10:00|695.43|693.03|697.86|695.46|697.86|695.46|694.12|691.72|0
1649358900000|2022-04-07 19:15:00|697.49|695.09|694.49|692.09|699.18|696.78|693.93|691.53|0
1649359200000|2022-04-07 19:20:00|694.3|691.9|691.12|688.72|694.3|691.9|689.81|687.41|0
1649359500000|2022-04-07 19:25:00|691.49|689.09|690|687.6|693.18|690.78|689.06|686.66|0
1649359800000|2022-04-07 19:30:00|690.37|687.97|695.79|693.39|695.79|693.39|689.25|686.85|0
1649360100000|2022-04-07 19:35:00|695.6|693.2|696.35|693.95|696.35|693.95|693.92|691.52|0
1649360400000|2022-04-07 19:40:00|696.73|694.33|697.85|695.45|698.79|696.39|694.1|691.7|0
1649360700000|2022-04-07 19:45:00|697.47|695.07|694.56|692.16|700.1|697.7|692.98|690.58|0
1649361000000|2022-04-07 19:50:00|693.17|690.77|689.61|687.21|695.04|692.64|688.49|686.09|0
1649361300000|2022-04-07 19:55:00|688.87|686.47|685.69|683.29|688.87|686.47|684.21|681.81|0
1649361600000|2022-04-07 20:00:00|686.07|683.67|685.69|683.29|687.19|684.79|684.95|682.55|0
1649361900000|2022-04-07 20:05:00|686.07|683.67|686.25|683.85|686.81|684.41|685.32|682.92|0
1649362200000|2022-04-07 20:10:00|686.44|684.04|686.25|683.85|687.93|685.53|686.25|683.85|0
1649362500000|2022-04-07 20:15:00|687.57|684.77|685.7|682.9|687.57|684.77|685.42|682.62|0
1649362800000|2022-04-07 20:20:00|685.51|682.71|683.46|680.66|685.51|682.71|683.28|680.48|0
1649363100000|2022-04-07 20:25:00|683.65|680.85|683.28|680.48|683.84|681.04|682.35|679.55|0
1649363400000|2022-04-07 20:30:00|683.09|680.29|683.92|681.12|684.02|681.22|682.72|679.92|0
1649363700000|2022-04-07 20:35:00|683.83|681.03|684.76|681.96|684.76|681.96|683.65|680.85|0
1649364000000|2022-04-07 20:40:00|684.85|682.05|684.2|681.4|684.95|682.15|684.01|681.21|0
1649364300000|2022-04-07 20:45:00|684.57|681.77|684.94|682.14|684.94|682.14|683.92|681.12|0
1649364600000|2022-04-07 20:50:00|685.13|682.33|686.24|683.44|686.43|683.63|685.13|682.33|0
1649364900000|2022-04-07 20:55:00|686.06|683.26|684.84|682.04|686.24|683.44|684.65|681.85|0
1649365200000|2022-04-07 21:00:00|685.23|682.43|685.2|682.4|685.42|682.62|684.93|682.13|0
1649365500000|2022-04-07 21:05:00|685.17|682.37|684.9|682.1|685.42|682.62|684.9|682.1|0
1649365800000|2022-04-07 21:10:00|684.87|682.07|684.74|681.94|684.87|682.07|684.47|681.67|0
1649366100000|2022-04-07 21:15:00|684.71|681.91|684.25|681.45|684.71|681.91|684.17|681.37|0
1649366400000|2022-04-07 21:20:00|684.33|681.53|684.33|681.53|684.63|681.83|684.25|681.45|0
1649366700000|2022-04-07 21:25:00|684.25|681.45|684.57|681.77|685.14|682.34|684.25|681.45|0
1649367000000|2022-04-07 21:30:00|684.81|682.01|684.86|682.06|684.86|682.06|684.81|682.01|0
1649367300000|2022-04-07 21:35:00|685|682.2|684.92|682.12|685.14|682.34|684.76|681.96|0
1649367600000|2022-04-07 21:40:00|684.94|682.14|685.13|682.33|685.14|682.34|684.81|682.01|0
1649367900000|2022-04-07 21:45:00|685.02|682.22|685.18|682.38|685.33|682.53|685.02|682.22|0
1649368200000|2022-04-07 21:50:00|685.1|682.3|685.1|682.3|685.13|682.33|685.05|682.25|0
1649368500000|2022-04-07 21:55:00|685.08|682.28|684.75|681.95|685.34|682.54|684.75|681.95|0
1649368800000|2022-04-07 22:00:00|685|682.2|686.4|683.6|686.4|683.6|684.63|681.83|0
1649369100000|2022-04-07 22:05:00|686.21|683.41|686.02|683.22|686.3|683.5|685.47|682.67|0
1649369400000|2022-04-07 22:10:00|686.21|683.41|686.95|684.15|687.33|684.53|685.84|683.04|0
1649369700000|2022-04-07 22:15:00|687.04|684.24|686.39|683.59|687.14|684.34|686.39|683.59|0
1649370000000|2022-04-07 22:20:00|686.58|683.78|686.58|683.78|686.95|684.15|686.39|683.59|0
1649370300000|2022-04-07 22:25:00|686.39|683.59|685.83|683.03|686.39|683.59|685.83|683.03|0
1649370600000|2022-04-07 22:30:00|686.02|683.22|685.64|682.84|686.2|683.4|685.64|682.84|0
1649370900000|2022-04-07 22:35:00|685.83|683.03|685.82|683.02|686.01|683.21|685.64|682.84|0
1649371200000|2022-04-07 22:40:00|686.2|683.4|686.2|683.4|686.2|683.4|686.01|683.21|0
1649371500000|2022-04-07 22:45:00|686.19|683.39|685.82|683.02|686.19|683.39|685.63|682.83|0
1649371800000|2022-04-07 22:50:00|685.63|682.83|685.26|682.46|685.63|682.83|685.07|682.27|0
1649372100000|2022-04-07 22:55:00|685.16|682.36|686|683.2|686|683.2|685.16|682.36|0
1649372400000|2022-04-07 23:00:00|685.63|682.83|685.26|682.46|686.19|683.39|685.07|682.27|0
1649372700000|2022-04-07 23:05:00|685.34|682.54|685.63|682.83|685.81|683.01|685.34|682.54|0
1649373000000|2022-04-07 23:10:00|685.71|682.91|687.67|684.87|687.67|684.87|685.44|682.64|0
1649373300000|2022-04-07 23:15:00|687.58|684.78|686.74|683.94|687.67|684.87|686.64|683.84|0
1649373600000|2022-04-07 23:20:00|686.83|684.03|687.3|684.5|687.48|684.68|686.74|683.94|0
1649373900000|2022-04-07 23:25:00|687.48|684.68|688.04|685.24|688.6|685.8|687.3|684.5|0
1649374200000|2022-04-07 23:30:00|688.23|685.43|687.66|684.86|688.23|685.43|687.38|684.58|0
1649374500000|2022-04-07 23:35:00|687.85|685.05|688.22|685.42|688.22|685.42|687.48|684.68|0
1649374800000|2022-04-07 23:40:00|688.12|685.32|688.59|685.79|689.15|686.35|688.12|685.32|0
1649375100000|2022-04-07 23:45:00|688.5|685.7|689.34|686.54|689.34|686.54|688.03|685.23|0
1649375400000|2022-04-07 23:50:00|689.15|686.35|690.08|687.28|690.45|687.65|689.15|686.35|0
1649375700000|2022-04-07 23:55:00|690.27|687.47|689.71|686.91|690.83|688.03|689.71|686.91|0
1649376000000|2022-04-08 00:00:00|689.52|686.72|690.08|687.28|690.26|687.46|688.03|685.23|0
1649376300000|2022-04-08 00:05:00|689.89|687.09|689.7|686.9|690.45|687.65|689.33|686.53|0
1649376600000|2022-04-08 00:10:00|689.51|686.71|688.95|686.15|689.89|687.09|688.77|685.97|0
1649376900000|2022-04-08 00:15:00|688.77|685.97|686.34|683.54|688.77|685.97|686.15|683.35|0
1649377200000|2022-04-08 00:20:00|685.97|683.17|685.78|682.98|687.46|684.66|685.22|682.42|0
1649377500000|2022-04-08 00:25:00|685.59|682.79|682.61|679.81|686.34|683.54|682.24|679.44|0
1649055900000|2022-04-04 07:05:00|719.03|716.63|714.56|712.16|719.22|716.82|713.71|711.31|0
1649377800000|2022-04-08 00:30:00|682.24|679.44|682.24|679.44|683.36|680.56|682.24|679.44|0
1649378100000|2022-04-08 00:35:00|682.42|679.62|683.35|680.55|683.54|680.74|682.24|679.44|0
1649056200000|2022-04-04 07:10:00|714.47|712.07|708.59|706.19|714.66|712.26|708.03|705.63|0
1649378400000|2022-04-08 00:40:00|683.17|680.37|683.16|680.36|683.54|680.74|682.98|680.18|0
1649056500000|2022-04-04 07:15:00|708.4|706|710.3|707.9|711.43|709.03|707.65|705.25|0
1649378700000|2022-04-08 00:45:00|683.35|680.55|683.16|680.36|683.91|681.11|682.61|679.81|0
1649056800000|2022-04-04 07:20:00|710.01|707.61|709.54|707.14|711.05|708.65|709.16|706.76|0
1649379000000|2022-04-08 00:50:00|683.35|680.55|683.62|680.82|683.91|681.11|683.16|680.36|0
1649057100000|2022-04-04 07:25:00|709.73|707.33|709.53|707.13|710.38|707.98|708.59|706.19|0
1649379300000|2022-04-08 00:55:00|683.72|680.92|684.65|681.85|684.65|681.85|682.97|680.17|0
1649057400000|2022-04-04 07:30:00|709.72|707.32|712.18|709.78|712.18|709.78|709.72|707.32|0
1649379600000|2022-04-08 01:00:00|684.83|682.03|684.83|682.03|685.2|682.4|684.27|681.47|0
1649057700000|2022-04-04 07:35:00|712.09|709.69|712.65|710.25|712.94|710.54|711.43|709.03|0
1649379900000|2022-04-08 01:05:00|685.02|682.22|684.27|681.47|685.39|682.59|684.27|681.47|0
1649058000000|2022-04-04 07:40:00|712.75|710.35|711.23|708.83|713.51|711.11|711.23|708.83|0
1649380200000|2022-04-08 01:10:00|684.46|681.66|683.52|680.72|684.46|681.66|683.34|680.54|0
1649058300000|2022-04-04 07:45:00|711.13|708.73|711.23|708.83|711.23|708.83|710.85|708.45|0
1649380500000|2022-04-08 01:15:00|683.43|680.63|682.96|680.16|684.08|681.28|682.41|679.61|0
1649058600000|2022-04-04 07:50:00|711.04|708.64|711.23|708.83|711.23|708.83|711.04|708.64|0
1649380800000|2022-04-08 01:20:00|683.05|680.25|682.22|679.42|683.71|680.91|682.22|679.42|0
1649058900000|2022-04-04 07:55:00|711.04|708.64|711.04|708.64|711.23|708.83|709.9|707.5|0
1649381100000|2022-04-08 01:25:00|682.59|679.79|682.59|679.79|682.96|680.16|682.22|679.42|0
1649381400000|2022-04-08 01:30:00|682.77|679.97|682.58|679.78|682.96|680.16|682.4|679.6|0
1649059200000|2022-04-04 08:00:00|711.23|708.83|709.33|706.93|712.55|710.15|708.19|705.79|0
1649381700000|2022-04-08 01:35:00|682.77|679.97|682.77|679.97|682.96|680.16|682.21|679.41|0
1649059500000|2022-04-04 08:05:00|709.42|707.02|709.71|707.31|710.84|708.44|708.57|706.17|0
1649382000000|2022-04-08 01:40:00|682.95|680.15|684.25|681.45|684.44|681.64|682.77|679.97|0
1649059800000|2022-04-04 08:10:00|709.9|707.5|710.84|708.44|710.84|708.44|709.33|706.93|0
1649382300000|2022-04-08 01:45:00|684.44|681.64|684.07|681.27|684.44|681.64|684.07|681.27|0
1649060100000|2022-04-04 08:15:00|710.65|708.25|710.84|708.44|711.03|708.63|709.51|707.11|0
1649382600000|2022-04-08 01:50:00|684.25|681.45|682.2|679.4|684.25|681.45|682.2|679.4|0
1649060400000|2022-04-04 08:20:00|711.03|708.63|712.16|709.76|712.54|710.14|710.46|708.06|0
1649382900000|2022-04-08 01:55:00|682.39|679.59|682.39|679.59|682.76|679.96|682.2|679.4|0
1649060700000|2022-04-04 08:25:00|711.97|709.57|713.49|711.09|713.49|711.09|710.83|708.43|0
1649383200000|2022-04-08 02:00:00|682.29|679.49|683.32|680.52|683.5|680.7|682.2|679.4|0
1649061000000|2022-04-04 08:30:00|713.68|711.28|714.63|712.23|715.01|712.61|713.49|711.09|0
1649383500000|2022-04-08 02:05:00|683.22|680.42|682.94|680.14|683.69|680.89|682.76|679.96|0
1649061300000|2022-04-04 08:35:00|714.82|712.42|711.97|709.57|715.19|712.79|710.83|708.43|0
1649383800000|2022-04-08 02:10:00|682.84|680.04|683.12|680.32|683.31|680.51|682.57|679.77|0
1649061600000|2022-04-04 08:40:00|711.49|709.09|709.88|707.48|712.06|709.66|709.88|707.48|0
1649384100000|2022-04-08 02:15:00|683.21|680.41|682.94|680.14|683.87|681.07|682.19|679.39|0
1649061900000|2022-04-04 08:45:00|710.07|707.67|711.77|709.37|711.96|709.56|710.07|707.67|0
1649384400000|2022-04-08 02:20:00|683.12|680.32|683.31|680.51|683.68|680.88|682.94|680.14|0
1649062200000|2022-04-04 08:50:00|711.86|709.46|712.72|710.32|712.72|710.32|711.58|709.18|0
1649384700000|2022-04-08 02:25:00|683.12|680.32|684.05|681.25|684.05|681.25|683.12|680.32|0
1649062500000|2022-04-04 08:55:00|712.91|710.51|712.53|710.13|713.19|710.79|712.34|709.94|0
1649385000000|2022-04-08 02:30:00|684.14|681.34|684.98|682.18|685.16|682.36|683.86|681.06|0
1649062800000|2022-04-04 09:00:00|712.34|709.94|715.18|712.78|715.27|712.87|712.34|709.94|0
1649385300000|2022-04-08 02:35:00|684.79|681.99|684.79|681.99|684.98|682.18|684.51|681.71|0
1649063100000|2022-04-04 09:05:00|715.37|712.97|717.84|715.44|718.41|716.01|715.18|712.78|0
1649385600000|2022-04-08 02:40:00|684.88|682.08|686.28|683.48|686.28|683.48|684.6|681.8|0
1649063400000|2022-04-04 09:10:00|718.03|715.63|719.45|717.05|719.74|717.34|718.03|715.63|0
1649385900000|2022-04-08 02:45:00|686.65|683.85|687.02|684.22|687.77|684.97|686.28|683.48|0
1649063700000|2022-04-04 09:15:00|719.55|717.15|718.6|716.2|720.12|717.72|718.41|716.01|0
1649386200000|2022-04-08 02:50:00|687.21|684.41|687.02|684.22|687.39|684.59|686.83|684.03|0
1649064000000|2022-04-04 09:20:00|718.5|716.1|719.17|716.77|719.74|717.34|718.22|715.82|0
1649386500000|2022-04-08 02:55:00|686.83|684.03|687.39|684.59|687.57|684.77|686.83|684.03|0
1649064300000|2022-04-04 09:25:00|718.98|716.58|718.59|716.19|719.07|716.67|718.59|716.19|0
1649386800000|2022-04-08 03:00:00|687.57|684.77|686.08|683.28|687.95|685.15|685.9|683.1|0
1649064600000|2022-04-04 09:30:00|718.78|716.38|718.02|715.62|718.78|716.38|716.78|714.38|0
1649387100000|2022-04-08 03:05:00|685.89|683.09|686.64|683.84|686.64|683.84|685.71|682.91|0
1649064900000|2022-04-04 09:35:00|718.21|715.81|719.73|717.33|720.68|718.28|718.02|715.62|0
1649387400000|2022-04-08 03:10:00|686.45|683.65|687.19|684.39|687.75|684.95|686.35|683.55|0
1649065200000|2022-04-04 09:40:00|720.11|717.71|719.16|716.76|720.3|717.9|719.06|716.66|0
1649387700000|2022-04-08 03:15:00|687.01|684.21|687.01|684.21|687.57|684.77|686.82|684.02|0
1649065500000|2022-04-04 09:45:00|719.35|716.95|719.54|717.14|719.54|717.14|718.78|716.38|0
1649388000000|2022-04-08 03:20:00|686.82|684.02|687.38|684.58|687.94|685.14|686.82|684.02|0
1649065800000|2022-04-04 09:50:00|719.73|717.33|718.58|716.18|720.3|717.9|718.58|716.18|0
1649388300000|2022-04-08 03:25:00|687.19|684.39|686.44|683.64|687.19|684.39|686.35|683.55|0
1649066100000|2022-04-04 09:55:00|718.77|716.37|720.48|718.08|721.63|719.23|718.77|716.37|0
1649388600000|2022-04-08 03:30:00|686.53|683.73|685.51|682.71|686.82|684.02|684.39|681.59|0
1649066400000|2022-04-04 10:00:00|720.58|718.18|719.72|717.32|721.44|719.04|719.72|717.32|0
1649388900000|2022-04-08 03:35:00|685.32|682.52|685.69|682.89|685.88|683.08|685.32|682.52|0
1649066700000|2022-04-04 10:05:00|719.91|717.51|720.48|718.08|720.67|718.27|719.72|717.32|0
1649389200000|2022-04-08 03:40:00|685.6|682.8|686.25|683.45|686.34|683.54|685.51|682.71|0
1649067000000|2022-04-04 10:10:00|720.67|718.27|721.24|718.84|721.43|719.03|719.72|717.32|0
1649389500000|2022-04-08 03:45:00|686.06|683.26|685.5|682.7|686.44|683.64|685.5|682.7|0
1649067300000|2022-04-04 10:15:00|721.43|719.03|721.62|719.22|723.34|720.94|720.86|718.46|0
1649389800000|2022-04-08 03:50:00|685.69|682.89|684.38|681.58|685.69|682.89|684.2|681.4|0
1649067600000|2022-04-04 10:20:00|721.81|719.41|722.38|719.98|723.14|720.74|721.24|718.84|0
1649390100000|2022-04-08 03:55:00|684.57|681.77|685.13|682.33|685.13|682.33|684.01|681.21|0
1649067900000|2022-04-04 10:25:00|722.47|720.07|720.09|717.69|722.76|720.36|720.09|717.69|0
1649390400000|2022-04-08 04:00:00|685.31|682.51|684.01|681.21|685.5|682.7|684.01|681.21|0
1649068200000|2022-04-04 10:30:00|720.18|717.78|719.52|717.12|720.28|717.88|719.33|716.93|0
1649068500000|2022-04-04 10:35:00|719.33|716.93|718.56|716.16|719.33|716.93|718.56|716.16|0
1649068800000|2022-04-04 10:40:00|718.37|715.97|718.18|715.78|719.13|716.73|718.18|715.78|0
1649390700000|2022-04-08 04:05:00|684.19|681.39|684|681.2|684.56|681.76|684|681.2|0
1649069100000|2022-04-04 10:45:00|718.37|715.97|718.18|715.78|718.75|716.35|717.99|715.59|0
1649391000000|2022-04-08 04:10:00|684.09|681.29|684.19|681.39|684.75|681.95|684.09|681.29|0
1649069400000|2022-04-04 10:50:00|717.99|715.59|717.8|715.4|718.37|715.97|717.42|715.02|0
1649391300000|2022-04-08 04:15:00|684.37|681.57|683.44|680.64|684.37|681.57|683.44|680.64|0
1649069700000|2022-04-04 10:55:00|717.61|715.21|717.79|715.39|717.89|715.49|717.23|714.83|0
1649391600000|2022-04-08 04:20:00|683.63|680.83|680.72|677.92|683.63|680.83|680.54|677.74|0
1649391900000|2022-04-08 04:25:00|680.54|677.74|681.28|678.48|681.47|678.67|680.54|677.74|0
1649070000000|2022-04-04 11:00:00|717.6|715.2|718.45|716.05|718.55|716.15|717.5|715.1|0
1649392200000|2022-04-08 04:30:00|681.47|678.67|681.09|678.29|681.47|678.67|680.9|678.1|0
1649070300000|2022-04-04 11:05:00|718.55|716.15|719.5|717.1|719.5|717.1|718.07|715.67|0
1649392500000|2022-04-08 04:35:00|681.28|678.48|681.65|678.85|682.02|679.22|681.28|678.48|0
1649070600000|2022-04-04 11:10:00|719.31|716.91|719.5|717.1|719.88|717.48|718.74|716.34|0
1649392800000|2022-04-08 04:40:00|681.83|679.03|680.99|678.19|682.21|679.41|680.9|678.1|0
1649070900000|2022-04-04 11:15:00|719.31|716.91|720.73|718.33|721.79|719.39|719.31|716.91|0
1649393100000|2022-04-08 04:45:00|680.9|678.1|680.15|677.35|680.9|678.1|680.15|677.35|0
1649071200000|2022-04-04 11:20:00|720.83|718.43|720.64|718.24|721.59|719.19|720.45|718.05|0
1649071500000|2022-04-04 11:25:00|720.83|718.43|720.83|718.43|720.83|718.43|719.88|717.48|0
1649071800000|2022-04-04 11:30:00|720.73|718.33|719.49|717.09|721.02|718.62|719.49|717.09|0
1649072100000|2022-04-04 11:35:00|719.58|717.18|718.92|716.52|719.58|717.18|718.16|715.76|0
1649072400000|2022-04-04 11:40:00|719.11|716.71|719.3|716.9|719.49|717.09|718.92|716.52|0
1649072700000|2022-04-04 11:45:00|719.11|716.71|718.53|716.13|719.3|716.9|718.35|715.95|0
1649073000000|2022-04-04 11:50:00|718.34|715.94|720.25|717.85|720.25|717.85|718.34|715.94|0
1649073300000|2022-04-04 11:55:00|720.44|718.04|721.67|719.27|722.72|720.32|720.25|717.85|0
1649073600000|2022-04-04 12:00:00|721.77|719.37|720.43|718.03|722.53|720.13|720.24|717.84|0
1649073900000|2022-04-04 12:05:00|720.33|717.93|719.29|716.89|720.33|717.93|719.1|716.7|0
1649074200000|2022-04-04 12:10:00|719.48|717.08|720.05|717.65|720.81|718.41|719.29|716.89|0
1649074500000|2022-04-04 12:15:00|719.86|717.46|720.43|718.03|721.19|718.79|719.86|717.46|0
1649074800000|2022-04-04 12:20:00|720.24|717.84|722.14|719.74|722.33|719.93|720.24|717.84|0
1649075100000|2022-04-04 12:25:00|721.95|719.55|720.23|717.83|722.71|720.31|720.04|717.64|0
1649393400000|2022-04-08 04:50:00|680.34|677.54|679.41|676.61|680.34|677.54|679.41|676.61|0
1649075400000|2022-04-04 12:30:00|720.42|718.02|721.37|718.97|721.56|719.16|720.04|717.64|0
1649393700000|2022-04-08 04:55:00|679.59|676.79|680.52|677.72|680.52|677.72|679.41|676.61|0
1649075700000|2022-04-04 12:35:00|721.56|719.16|719.27|716.87|721.75|719.35|719.27|716.87|0
1649394000000|2022-04-08 05:00:00|680.33|677.53|680.33|677.53|681.26|678.46|680.15|677.35|0
1649076000000|2022-04-04 12:40:00|719.47|717.07|719.08|716.68|720.04|717.64|718.51|716.11|0
1649394300000|2022-04-08 05:05:00|680.15|677.35|680.52|677.72|680.52|677.72|679.4|676.6|0
1649076300000|2022-04-04 12:45:00|718.89|716.49|716.06|713.66|718.89|716.49|714.9|712.5|0
1649394600000|2022-04-08 05:10:00|680.33|677.53|682.38|679.58|682.38|679.58|679.96|677.16|0
1649394900000|2022-04-08 05:15:00|682.56|679.76|684.05|681.25|684.14|681.34|682.19|679.39|0
1649076600000|2022-04-04 12:50:00|716.25|713.85|716.25|713.85|717.1|714.7|716.06|713.66|0
1649395200000|2022-04-08 05:20:00|684.24|681.44|684.05|681.25|684.8|682|683.49|680.69|0
1649076900000|2022-04-04 12:55:00|716.06|713.66|715.39|712.99|716.25|713.85|714.54|712.14|0
1649395500000|2022-04-08 05:25:00|683.87|681.07|683.68|680.88|684.24|681.44|683.12|680.32|0
1649395800000|2022-04-08 05:30:00|683.49|680.69|683.67|680.87|683.86|681.06|683.12|680.32|0
1649077200000|2022-04-04 13:00:00|715.3|712.9|717.57|715.17|717.77|715.37|715.3|712.9|0
1649396100000|2022-04-08 05:35:00|683.58|680.78|683.3|680.5|683.67|680.87|682.93|680.13|0
1649077500000|2022-04-04 13:05:00|717.38|714.98|717.38|714.98|717.95|715.55|717|714.6|0
1649396400000|2022-04-08 05:40:00|683.11|680.31|683.48|680.68|683.48|680.68|682.74|679.94|0
1649077800000|2022-04-04 13:10:00|717.19|714.79|718.71|716.31|718.9|716.5|717.19|714.79|0
1649396700000|2022-04-08 05:45:00|683.67|680.87|684.32|681.52|684.42|681.62|683.48|680.68|0
1649078100000|2022-04-04 13:15:00|718.9|716.5|720.04|717.64|720.04|717.64|718.9|716.5|0
1649397000000|2022-04-08 05:50:00|684.23|681.43|685.35|682.55|685.91|683.11|683.94|681.14|0
1649078400000|2022-04-04 13:20:00|719.85|717.45|719.09|716.69|720.04|717.64|718.71|716.31|0
1649397300000|2022-04-08 05:55:00|685.25|682.45|685.9|683.1|686.65|683.85|685.16|682.36|0
1649078700000|2022-04-04 13:25:00|719.28|716.88|717.18|714.78|719.47|717.07|717.18|714.78|0
1649397600000|2022-04-08 06:00:00|686.09|683.29|685.16|682.36|687.21|684.41|684.78|681.98|0
1649079000000|2022-04-04 13:30:00|716.8|714.4|710.49|708.09|717.18|714.78|709.55|707.15|0
1649397900000|2022-04-08 06:05:00|685.25|682.45|688.33|685.53|688.33|685.53|685.16|682.36|0
1649079300000|2022-04-04 13:35:00|710.68|708.28|711.44|709.04|714.09|711.69|710.68|708.28|0
1649398200000|2022-04-08 06:10:00|688.14|685.34|686.65|683.85|688.14|685.34|685.9|683.1|0
1649079600000|2022-04-04 13:40:00|711.82|709.42|716.18|713.78|717.41|715.01|711.82|709.42|0
1649398500000|2022-04-08 06:15:00|686.46|683.66|687.2|684.4|688.33|685.53|686.27|683.47|0
1649398800000|2022-04-08 06:20:00|687.02|684.22|689.79|686.99|689.79|686.99|686.32|683.52|0
1649079900000|2022-04-04 13:45:00|716.56|714.16|717.51|715.11|717.51|715.11|712.76|710.36|0
1649399100000|2022-04-08 06:25:00|689.6|686.8|688.47|685.67|690.95|688.15|688.47|685.67|0
1649080200000|2022-04-04 13:50:00|717.32|714.92|723.15|720.75|723.44|721.04|717.32|714.92|0
1649399400000|2022-04-08 06:30:00|688.66|685.86|689.97|687.17|690.16|687.36|688.66|685.86|0
1649080500000|2022-04-04 13:55:00|723.44|721.04|726.54|724.14|727.48|725.08|723.44|721.04|0
1649399700000|2022-04-08 06:35:00|689.78|686.98|689.03|686.23|690.91|688.11|688.66|685.86|0
1649080800000|2022-04-04 14:00:00|726.73|724.33|726.53|724.13|727.3|724.9|725.58|723.18|0
1649400000000|2022-04-08 06:40:00|688.84|686.04|689.03|686.23|689.12|686.32|687.25|684.45|0
1649081100000|2022-04-04 14:05:00|726.72|724.32|725.58|723.18|727.49|725.09|725.39|722.99|0
1649400300000|2022-04-08 06:45:00|688.84|686.04|689.59|686.79|689.96|687.16|688.28|685.48|0
1649081400000|2022-04-04 14:10:00|726.34|723.94|723.67|721.27|727.68|725.28|722.8|720.4|0
1649400600000|2022-04-08 06:50:00|689.78|686.98|691.09|688.29|691.65|688.85|689.4|686.6|0
1649081700000|2022-04-04 14:15:00|723.28|720.88|723.09|720.69|723.67|721.27|718.71|716.31|0
1649400900000|2022-04-08 06:55:00|691.27|688.47|691.74|688.94|692.59|689.79|691.09|688.29|0
1649082000000|2022-04-04 14:20:00|723.28|720.88|726.91|724.51|727.48|725.08|722.71|720.31|0
1649401200000|2022-04-08 07:00:00|691.83|689.03|688.46|685.66|692.21|689.41|688.46|685.66|0
1649082300000|2022-04-04 14:25:00|727.1|724.7|728.82|726.42|728.82|726.42|725.95|723.55|0
1649401500000|2022-04-08 07:05:00|688.35|685.95|688.44|686.04|689.38|686.98|686.39|683.99|0
1649082600000|2022-04-04 14:30:00|729.01|726.61|727.09|724.69|729.39|726.99|726.9|724.5|0
1649401800000|2022-04-08 07:10:00|688.63|686.23|690.69|688.29|691.34|688.94|688.07|685.67|0
1649082900000|2022-04-04 14:35:00|727.29|724.89|728.05|725.65|729.58|727.18|724.99|722.59|0
1649402100000|2022-04-08 07:15:00|690.78|688.38|689.75|687.35|690.88|688.48|687.88|685.48|0
1649083200000|2022-04-04 14:40:00|728.43|726.03|723.84|721.44|728.43|726.03|723.84|721.44|0
1649402400000|2022-04-08 07:20:00|689.84|687.44|690.21|687.81|692.28|689.88|689.46|687.06|0
1649083500000|2022-04-04 14:45:00|724.42|722.02|726.9|724.5|727.85|725.45|723.46|721.06|0
1649402700000|2022-04-08 07:25:00|690.12|687.72|690.12|687.72|690.87|688.47|689|686.6|0
1649083800000|2022-04-04 14:50:00|726.71|724.31|726.51|724.11|728.23|725.83|726.51|724.11|0
1649403000000|2022-04-08 07:30:00|690.02|687.62|690.12|687.72|690.49|688.09|688.15|685.75|0
1649084100000|2022-04-04 14:55:00|725.37|722.97|725.94|723.54|727.47|725.07|724.22|721.82|0
1649403300000|2022-04-08 07:35:00|690.31|687.91|693.68|691.28|693.87|691.47|690.31|687.91|0
1649084400000|2022-04-04 15:00:00|726.32|723.92|730.53|728.13|731.1|728.7|725.56|723.16|0
1649403600000|2022-04-08 07:40:00|693.87|691.47|694.15|691.75|694.62|692.22|692.55|690.15|0
1649084700000|2022-04-04 15:05:00|730.33|727.93|732.12|729.72|733.09|730.69|729.76|727.36|0
1649403900000|2022-04-08 07:45:00|694.06|691.66|692.83|690.43|694.06|691.66|691.7|689.3|0
1649085000000|2022-04-04 15:10:00|731.54|729.14|730.77|728.37|732.12|729.72|729.24|726.84|0
1649404200000|2022-04-08 07:50:00|692.93|690.53|693.86|691.46|695.56|693.16|692.93|690.53|0
1649085300000|2022-04-04 15:15:00|730.97|728.57|730.96|728.56|731.15|728.75|729.43|727.03|0
1649404500000|2022-04-08 07:55:00|694.05|691.65|695.55|693.15|695.83|693.43|693.68|691.28|0
1649085600000|2022-04-04 15:20:00|730.2|727.8|731.54|729.14|731.54|729.14|729.81|727.41|0
1649404800000|2022-04-08 08:00:00|695.36|692.96|697.62|695.22|697.62|695.22|694.99|692.59|0
1649085900000|2022-04-04 15:25:00|731.92|729.52|731.9|729.5|732.3|729.9|730.56|728.16|0
1649405100000|2022-04-08 08:05:00|697.81|695.41|697.62|695.22|699.75|697.35|696.49|694.09|0
1649086200000|2022-04-04 15:30:00|732.09|729.69|731.71|729.31|733.63|731.23|731.14|728.74|0
1649405400000|2022-04-08 08:10:00|697.81|695.41|697.14|694.74|698.08|695.68|697.05|694.65|0
1649086500000|2022-04-04 15:35:00|731.52|729.12|731.52|729.12|732.28|729.88|729.6|727.2|0
1649405700000|2022-04-08 08:15:00|697.05|694.65|696.48|694.08|697.24|694.84|695.54|693.14|0
1649086800000|2022-04-04 15:40:00|731.13|728.73|731.32|728.92|732.09|729.69|730.94|728.54|0
1649406000000|2022-04-08 08:20:00|696.39|693.99|697.24|694.84|697.42|695.02|696.39|693.99|0
1649406300000|2022-04-08 08:25:00|697.14|694.74|698.17|695.77|699.12|696.72|696.86|694.46|0
1649087100000|2022-04-04 15:45:00|731.51|729.11|733.03|730.63|734.2|731.8|730.75|728.35|0
1649406600000|2022-04-08 08:30:00|698.36|695.96|697.42|695.02|699.12|696.72|697.23|694.83|0
1649087400000|2022-04-04 15:50:00|732.84|730.44|734.47|732.07|734.57|732.17|732.46|730.06|0
1649406900000|2022-04-08 08:35:00|697.23|694.83|696.48|694.08|697.23|694.83|696.1|693.7|0
1649407200000|2022-04-08 08:40:00|696.29|693.89|694.97|692.57|696.48|694.08|694.97|692.57|0
1649087700000|2022-04-04 15:55:00|734.57|732.17|733.8|731.4|735.34|732.94|733.61|731.21|0
1649407500000|2022-04-08 08:45:00|694.78|692.38|693.84|691.44|695.35|692.95|693.65|691.25|0
1649407800000|2022-04-08 08:50:00|694.03|691.63|692.15|689.75|694.03|691.63|692.15|689.75|0
1649408100000|2022-04-08 08:55:00|691.58|689.18|691.21|688.81|691.58|689.18|690.27|687.87|0
1649088000000|2022-04-04 16:00:00|733.99|731.59|733.03|730.63|733.99|731.59|732.64|730.24|0
1649408400000|2022-04-08 09:00:00|690.83|688.43|688.96|686.56|690.83|688.43|687.83|685.43|0
1649088300000|2022-04-04 16:05:00|732.84|730.44|732.82|730.42|733.6|731.2|732.26|729.86|0
1649408700000|2022-04-08 09:05:00|689.14|686.74|687.45|685.05|689.52|687.12|685.85|683.45|0
1649088600000|2022-04-04 16:10:00|733.02|730.62|734.17|731.77|734.17|731.77|731.86|729.46|0
1649409000000|2022-04-08 09:10:00|687.27|684.87|688.58|686.18|689.33|686.93|687.27|684.87|0
1649088900000|2022-04-04 16:15:00|733.97|731.57|733.01|730.61|734.17|731.77|732.63|730.23|0
1649409300000|2022-04-08 09:15:00|688.67|686.27|689.04|686.64|689.04|686.64|688.2|685.8|0
1649089200000|2022-04-04 16:20:00|733.2|730.8|732.82|730.42|733.59|731.19|732.05|729.65|0
1649409600000|2022-04-08 09:20:00|688.95|686.55|689.13|686.73|689.14|686.74|688.76|686.36|0
1649409900000|2022-04-08 09:25:00|689.04|686.64|688.76|686.36|689.32|686.92|688.57|686.17|0
1649089500000|2022-04-04 16:25:00|733.01|730.61|733.58|731.18|733.97|731.57|732.43|730.03|0
1649410200000|2022-04-08 09:30:00|688.94|686.54|688.57|686.17|688.94|686.54|688.1|685.7|0
1649089800000|2022-04-04 16:30:00|733.39|730.99|733.58|731.18|734.54|732.14|733.2|730.8|0
1649410500000|2022-04-08 09:35:00|688.38|685.98|688.94|686.54|688.94|686.54|686.88|684.48|0
1649090100000|2022-04-04 16:35:00|733.67|731.27|730.12|727.72|733.97|731.57|729.16|726.76|0
1649410800000|2022-04-08 09:40:00|688.84|686.44|687.16|684.76|688.94|686.54|687.16|684.76|0
1649090400000|2022-04-04 16:40:00|729.92|727.52|728.77|726.37|730.12|727.72|727.62|725.22|0
1649411100000|2022-04-08 09:45:00|687.07|684.67|689.87|687.47|689.87|687.47|687.07|684.67|0
1649090700000|2022-04-04 16:45:00|728.96|726.56|729.73|727.33|729.92|727.52|727.81|725.41|0
1649411400000|2022-04-08 09:50:00|689.69|687.29|689.5|687.1|690.06|687.66|689.12|686.72|0
1649091000000|2022-04-04 16:50:00|729.92|727.52|729.53|727.13|730.11|727.71|728.58|726.18|0
1649411700000|2022-04-08 09:55:00|689.4|687|689.68|687.28|690.06|687.66|689.12|686.72|0
1649091300000|2022-04-04 16:55:00|729.34|726.94|728|725.6|729.34|726.94|728|725.6|0
1649412000000|2022-04-08 10:00:00|689.49|687.09|689.68|687.28|690.62|688.22|688.18|685.78|0
1649412300000|2022-04-08 10:05:00|689.49|687.09|689.3|686.9|689.77|687.37|688.74|686.34|0
1649091600000|2022-04-04 17:00:00|727.81|725.41|727.61|725.21|728|725.6|726.27|723.87|0
1649412600000|2022-04-08 10:10:00|689.39|686.99|686.39|683.99|689.86|687.46|686.39|683.99|0
1649091900000|2022-04-04 17:05:00|727.42|725.02|728.19|725.79|728.57|726.17|726.65|724.25|0
1649412900000|2022-04-08 10:15:00|686.68|684.28|685.83|683.43|688.74|686.34|685.74|683.34|0
1649092200000|2022-04-04 17:10:00|727.99|725.59|727.99|725.59|728.38|725.98|727.42|725.02|0
1649413200000|2022-04-08 10:20:00|685.93|683.53|685.74|683.34|686.49|684.09|684.99|682.59|0
1649092500000|2022-04-04 17:15:00|728.18|725.78|730.28|727.88|730.66|728.26|727.42|725.02|0
1649413500000|2022-04-08 10:25:00|685.55|683.15|685.92|683.52|686.3|683.9|684.89|682.49|0
1649413800000|2022-04-08 10:30:00|685.74|683.34|685.36|682.96|686.11|683.71|684.99|682.59|0
1649092800000|2022-04-04 17:20:00|730.09|727.69|730.47|728.07|731.04|728.64|729.32|726.92|0
1649414100000|2022-04-08 10:35:00|685.45|683.05|686.67|684.27|686.85|684.45|684.8|682.4|0
1649093100000|2022-04-04 17:25:00|730.28|727.88|731.23|728.83|731.42|729.02|730.08|727.68|0
1649414400000|2022-04-08 10:40:00|687.04|684.64|688.16|685.76|688.54|686.14|686.67|684.27|0
1649093400000|2022-04-04 17:30:00|731.04|728.64|731.42|729.02|732.38|729.98|730.85|728.45|0
1649414700000|2022-04-08 10:45:00|688.35|685.95|688.72|686.32|689.1|686.7|687.6|685.2|0
1649093700000|2022-04-04 17:35:00|731.61|729.21|730.27|727.87|732.19|729.79|730.17|727.77|0
1649415000000|2022-04-08 10:50:00|688.91|686.51|690.87|688.47|690.87|688.47|688.91|686.51|0
1649094000000|2022-04-04 17:40:00|730.46|728.06|731.89|729.49|731.89|729.49|729.89|727.49|0
1649415300000|2022-04-08 10:55:00|690.78|688.38|691.91|689.51|692.28|689.88|690.5|688.1|0
1649094300000|2022-04-04 17:45:00|731.99|729.59|731.22|728.82|731.99|729.59|731.03|728.63|0
1649415600000|2022-04-08 11:00:00|692.09|689.69|690.97|688.57|692.28|689.88|690.59|688.19|0
1649094600000|2022-04-04 17:50:00|731.42|729.02|732.18|729.78|732.76|730.36|731.42|729.02|0
1649415900000|2022-04-08 11:05:00|691.15|688.75|693.03|690.63|694.03|691.63|691.15|688.75|0
1649094900000|2022-04-04 17:55:00|732.37|729.97|734.51|732.11|735.08|732.68|732.18|729.78|0
1649416200000|2022-04-08 11:10:00|692.84|690.44|692.65|690.25|693.4|691|692.09|689.69|0
1649416500000|2022-04-08 11:15:00|692.46|690.06|691.99|689.59|693.02|690.62|691.71|689.31|0
1649095200000|2022-04-04 18:00:00|734.7|732.3|734.89|732.49|734.89|732.49|732.97|730.57|0
1649416800000|2022-04-08 11:20:00|692.08|689.68|692.08|689.68|693.59|691.19|691.71|689.31|0
1649095500000|2022-04-04 18:05:00|735.08|732.68|729.9|727.5|735.08|732.68|729.9|727.5|0
1649417100000|2022-04-08 11:25:00|692.27|689.87|693.02|690.62|693.02|690.62|692.27|689.87|0
1649095800000|2022-04-04 18:10:00|730.09|727.69|731.25|728.85|731.44|729.04|729.13|726.73|0
1649417400000|2022-04-08 11:30:00|693.11|690.71|692.64|690.24|693.11|690.71|691.33|688.93|0
1649096100000|2022-04-04 18:15:00|731.44|729.04|733.55|731.15|733.74|731.34|730.48|728.08|0
1649417700000|2022-04-08 11:35:00|692.45|690.05|694.52|692.12|694.52|692.12|692.36|689.96|0
1649096400000|2022-04-04 18:20:00|733.74|731.34|734.31|731.91|734.31|731.91|732.97|730.57|0
1649418000000|2022-04-08 11:40:00|694.71|692.31|694.42|692.02|695.46|693.06|694.14|691.74|0
1649096700000|2022-04-04 18:25:00|734.51|732.11|736.26|733.86|736.84|734.44|734.12|731.72|0
1649418300000|2022-04-08 11:45:00|694.52|692.12|693.95|691.55|694.7|692.3|693.95|691.55|0
1649097000000|2022-04-04 18:30:00|736.35|733.95|737.22|734.82|737.22|734.82|734.91|732.51|0
1649418600000|2022-04-08 11:50:00|693.76|691.36|693.57|691.17|694.14|691.74|692.82|690.42|0
1649097300000|2022-04-04 18:35:00|737.02|734.62|737.21|734.81|737.6|735.2|736.64|734.24|0
1649097600000|2022-04-04 18:40:00|737.02|734.62|737.02|734.62|737.21|734.81|736.25|733.85|0
1649418900000|2022-04-08 11:55:00|693.76|691.36|692.63|690.23|693.76|691.36|691.69|689.29|0
1649097900000|2022-04-04 18:45:00|736.83|734.43|737.21|734.81|738.94|736.54|736.83|734.43|0
1649098200000|2022-04-04 18:50:00|737.4|735|738.94|736.54|738.94|736.54|736.44|734.04|0
1649419200000|2022-04-08 12:00:00|692.82|690.42|690.56|688.16|693.38|690.98|690.19|687.79|0
1649098500000|2022-04-04 18:55:00|739.13|736.73|737.4|735|739.32|736.92|737.4|735|0
1649419500000|2022-04-08 12:05:00|690.47|688.07|690.56|688.16|691.13|688.73|690|687.6|0
1649098800000|2022-04-04 19:00:00|737.59|735.19|737.78|735.38|738.36|735.96|736.24|733.84|0
1649419800000|2022-04-08 12:10:00|690.37|687.97|689.81|687.41|690.37|687.97|689.44|687.04|0
1649099100000|2022-04-04 19:05:00|738.36|735.96|738.55|736.15|739.51|737.11|737.39|734.99|0
1649420100000|2022-04-08 12:15:00|689.9|687.5|689.25|686.85|690.56|688.16|688.87|686.47|0
1649099400000|2022-04-04 19:10:00|739.12|736.72|738.35|735.95|739.7|737.3|736.62|734.22|0
1649420400000|2022-04-08 12:20:00|689.34|686.94|690.56|688.16|690.74|688.34|689.25|686.85|0
1649099700000|2022-04-04 19:15:00|738.55|736.15|737.29|734.89|738.74|736.34|736.81|734.41|0
1649420700000|2022-04-08 12:25:00|690.37|687.97|690.18|687.78|691.21|688.81|689.8|687.4|0
1649100000000|2022-04-04 19:20:00|737.58|735.18|739.7|737.3|739.89|737.49|737.58|735.18|0
1649421000000|2022-04-08 12:30:00|690.37|687.97|688.12|685.72|690.74|688.34|687.74|685.34|0
1649100300000|2022-04-04 19:25:00|739.89|737.49|738.15|735.75|739.89|737.49|737.58|735.18|0
1649421300000|2022-04-08 12:35:00|687.93|685.53|687.18|684.78|688.86|686.46|687.18|684.78|0
1649100600000|2022-04-04 19:30:00|737.96|735.56|738.54|736.14|739.5|737.1|737.19|734.79|0
1649421600000|2022-04-08 12:40:00|686.8|684.4|685.12|682.72|686.8|684.4|684.18|681.78|0
1649100900000|2022-04-04 19:35:00|738.34|735.94|738.75|736.35|740.49|738.09|737.78|735.38|0
1649101200000|2022-04-04 19:40:00|738.94|736.54|736.05|733.65|739.71|737.31|735.86|733.46|0
1649101500000|2022-04-04 19:45:00|735.66|733.26|737.97|735.57|740.09|737.69|735.09|732.69|0
1649101800000|2022-04-04 19:50:00|739.13|736.73|740.86|738.46|742.6|740.2|737.97|735.57|0
1649102100000|2022-04-04 19:55:00|740.67|738.27|742.21|739.81|742.98|740.58|736.43|734.03|0
1649102400000|2022-04-04 20:00:00|742.79|740.39|741.24|738.84|743.17|740.77|740.85|738.45|0
1649102700000|2022-04-04 20:05:00|741.05|738.65|741.82|739.42|742.59|740.19|741.05|738.65|0
1649103000000|2022-04-04 20:10:00|741.62|739.22|740.46|738.06|742.39|739.99|740.46|738.06|0
1649103300000|2022-04-04 20:15:00|740.85|738.05|741.82|739.02|742.4|739.6|740.85|738.05|0
1649103600000|2022-04-04 20:20:00|742.01|739.21|742.78|739.98|742.87|740.07|741.82|739.02|0
1649103900000|2022-04-04 20:25:00|742.97|740.17|742.39|739.59|742.97|740.17|742.29|739.49|0
1649421900000|2022-04-08 12:45:00|684.93|682.53|683.43|681.03|685.3|682.9|682.13|679.73|0
1649104200000|2022-04-04 20:30:00|742.2|739.4|742.58|739.78|742.58|739.78|742|739.2|0
1649422200000|2022-04-08 12:50:00|682.69|680.29|682.31|679.91|683.43|681.03|681.56|679.16|0
1649104500000|2022-04-04 20:35:00|742.68|739.88|743.35|740.55|743.35|740.55|742.58|739.78|0
1649422500000|2022-04-08 12:55:00|682.68|680.28|682.87|680.47|683.43|681.03|682.31|679.91|0
1649104800000|2022-04-04 20:40:00|743.55|740.75|743.35|740.55|743.64|740.84|743.16|740.36|0
1649105100000|2022-04-04 20:45:00|743.16|740.36|741.61|738.81|743.16|740.36|741.61|738.81|0
1649422800000|2022-04-08 13:00:00|682.49|680.09|678.95|676.55|682.49|680.09|676.55|674.15|0
1649105400000|2022-04-04 20:50:00|741.42|738.62|742|739.2|742|739.2|741.03|738.23|0
1649423100000|2022-04-08 13:05:00|679.14|676.74|678.95|676.55|679.51|677.11|678.2|675.8|0
1649105700000|2022-04-04 20:55:00|742.19|739.39|740.9|738.1|742.38|739.58|740.74|737.94|0
1649423400000|2022-04-08 13:10:00|678.76|676.36|677.5|675.1|678.76|676.36|676.57|674.17|0
1649106000000|2022-04-04 21:00:00|741.01|738.21|741.14|738.34|741.14|738.34|740.81|738.01|0
1649423700000|2022-04-08 13:15:00|677.31|674.91|678.99|676.59|679.36|676.96|677.13|674.73|0
1649106300000|2022-04-04 21:05:00|741.01|738.21|741.14|738.34|741.14|738.34|740.76|737.96|0
1649424000000|2022-04-08 13:20:00|678.8|676.4|678.43|676.03|679.36|676.96|677.87|675.47|0
1649106600000|2022-04-04 21:10:00|741.03|738.23|741.03|738.23|741.08|738.28|740.69|737.89|0
1649424300000|2022-04-08 13:25:00|678.51|676.11|676.93|674.53|678.61|676.21|676.19|673.79|0
1649106900000|2022-04-04 21:15:00|740.92|738.12|740.92|738.12|741.11|738.31|740.86|738.06|0
1649424600000|2022-04-08 13:30:00|677.68|675.28|673.4|671|678.42|676.02|670.44|668.04|0
1649107200000|2022-04-04 21:20:00|740.89|738.09|741.08|738.28|741.08|738.28|740.72|737.92|0
1649424900000|2022-04-08 13:35:00|672.29|669.89|671.36|668.96|672.66|670.26|670.25|667.85|0
1649107500000|2022-04-04 21:25:00|741.36|738.56|741.67|738.87|741.7|738.9|741.08|738.28|0
1649425200000|2022-04-08 13:40:00|670.62|668.22|665.44|663.04|671.36|668.96|665.44|663.04|0
1649107800000|2022-04-04 21:30:00|741.7|738.9|741.42|738.62|741.7|738.9|741.33|738.53|0
1649425500000|2022-04-08 13:45:00|665.07|662.67|667.37|664.97|668.77|666.37|663.78|661.38|0
1649108100000|2022-04-04 21:35:00|741.5|738.7|741.44|738.64|741.61|738.81|741.38|738.58|0
1649425800000|2022-04-08 13:50:00|666.92|664.52|663.04|660.64|667.84|665.44|662.48|660.08|0
1649108400000|2022-04-04 21:40:00|741.35|738.55|741.27|738.47|741.41|738.61|740.96|738.16|0
1649426100000|2022-04-08 13:55:00|662.85|660.45|663.77|661.37|665.25|662.85|662.11|659.71|0
1649108700000|2022-04-04 21:45:00|741.24|738.44|741.24|738.44|741.29|738.49|741.24|738.44|0
1649426400000|2022-04-08 14:00:00|662.11|659.71|668.76|666.36|669.13|666.73|662.11|659.71|0
1649109000000|2022-04-04 21:50:00|741.26|738.46|741.24|738.44|741.26|738.46|741.24|738.44|0
1649426700000|2022-04-08 14:05:00|668.57|666.17|671.9|669.5|673.2|670.8|667.09|664.69|0
1649109300000|2022-04-04 21:55:00|741.29|738.49|741.63|738.83|741.63|738.83|741.29|738.49|0
1649427000000|2022-04-08 14:10:00|672.09|669.69|664.67|662.27|672.09|669.69|662.45|660.05|0
1649109600000|2022-04-04 22:00:00|741.58|738.78|740.81|738.01|741.58|738.78|740.33|737.53|0
1649427300000|2022-04-08 14:15:00|665.04|662.64|664.48|662.08|665.59|663.19|660.6|658.2|0
1649109900000|2022-04-04 22:05:00|740.62|737.82|740.81|738.01|741.19|738.39|740.42|737.62|0
1649427600000|2022-04-08 14:20:00|664.66|662.26|667.63|665.23|668.74|666.34|664.29|661.89|0
1649110200000|2022-04-04 22:10:00|740.61|737.81|741|738.2|741.09|738.29|740.61|737.81|0
1649427900000|2022-04-08 14:25:00|667.72|665.32|670.04|667.64|670.6|668.2|665.96|663.56|0
1649110500000|2022-04-04 22:15:00|741.19|738.39|740.42|737.62|741.19|738.39|740.22|737.42|0
1649428200000|2022-04-08 14:30:00|669.85|667.45|672.27|669.87|674.5|672.1|669.67|667.27|0
1649110800000|2022-04-04 22:20:00|740.51|737.71|740.22|737.42|740.61|737.81|740.22|737.42|0
1649428500000|2022-04-08 14:35:00|672.45|670.05|672.45|670.05|674.13|671.73|670.22|667.82|0
1649111100000|2022-04-04 22:25:00|740.42|737.62|740.61|737.81|740.8|738|740.03|737.23|0
1649428800000|2022-04-08 14:40:00|672.82|670.42|670.77|668.37|673.94|671.54|670.4|668|0
1649111400000|2022-04-04 22:30:00|740.51|737.71|740.22|737.42|740.61|737.81|740.03|737.23|0
1649429100000|2022-04-08 14:45:00|670.4|668|668.92|666.52|673.56|671.16|668.54|666.14|0
1649111700000|2022-04-04 22:35:00|740.03|737.23|739.83|737.03|740.22|737.42|739.64|736.84|0
1649429400000|2022-04-08 14:50:00|669.29|666.89|681.58|679.18|681.96|679.56|669.29|666.89|0
1649112000000|2022-04-04 22:40:00|739.64|736.84|739.83|737.03|740.02|737.22|739.64|736.84|0
1649429700000|2022-04-08 14:55:00|681.21|678.81|687.57|685.17|687.57|685.17|680.65|678.25|0
1649112300000|2022-04-04 22:45:00|740.02|737.22|740.21|737.41|740.41|737.61|740.02|737.22|0
1649430000000|2022-04-08 15:00:00|687.01|684.61|687.13|684.73|693.59|691.19|685.7|683.3|0
1649112600000|2022-04-04 22:50:00|740.3|737.5|740.02|737.22|740.3|737.5|739.83|737.03|0
1649430300000|2022-04-08 15:05:00|687.69|685.29|685.81|683.41|688.45|686.05|684.69|682.29|0
1649112900000|2022-04-04 22:55:00|740.21|737.41|740.21|737.41|740.21|737.41|740.02|737.22|0
1649430600000|2022-04-08 15:10:00|685.25|682.85|687.91|685.51|689.23|686.83|684.69|682.29|0
1649113200000|2022-04-04 23:00:00|740.01|737.21|740.21|737.41|740.21|737.41|740.01|737.21|0
1649430900000|2022-04-08 15:15:00|688.1|685.7|684.53|682.13|688.1|685.7|684.16|681.76|0
1649113500000|2022-04-04 23:05:00|740.01|737.21|740.2|737.4|740.21|737.41|739.82|737.02|0
1649431200000|2022-04-08 15:20:00|684.72|682.32|681.91|679.51|684.72|682.32|681.34|678.94|0
1649113800000|2022-04-04 23:10:00|740.1|737.3|739.82|737.02|740.1|737.3|739.82|737.02|0
1649431500000|2022-04-08 15:25:00|681.34|678.94|683.96|681.56|683.96|681.56|680.9|678.5|0
1649114100000|2022-04-04 23:15:00|740.01|737.21|740.01|737.21|740.01|737.21|739.91|737.11|0
1649431800000|2022-04-08 15:30:00|684.15|681.75|686.02|683.62|687.9|685.5|683.96|681.56|0
1649114400000|2022-04-04 23:20:00|739.81|737.01|739.81|737.01|740.01|737.21|739.62|736.82|0
1649432100000|2022-04-08 15:35:00|685.93|683.53|684.15|681.75|685.93|683.53|680.4|678|0
1649114700000|2022-04-04 23:25:00|740|737.2|740|737.2|740|737.2|739.62|736.82|0
1649432400000|2022-04-08 15:40:00|683.4|681|683.21|680.81|684.89|682.49|681.9|679.5|0
1649115000000|2022-04-04 23:30:00|740.2|737.4|741.16|738.36|741.16|738.36|740.19|737.39|0
1649432700000|2022-04-08 15:45:00|682.83|680.43|683.95|681.55|687.33|684.93|681.52|679.12|0
1649115300000|2022-04-04 23:35:00|740.97|738.17|740.96|738.16|741.06|738.26|740.77|737.97|0
1649433000000|2022-04-08 15:50:00|683.39|680.99|684.14|681.74|687.14|684.74|683.21|680.81|0
1649115600000|2022-04-04 23:40:00|740.77|737.97|740.77|737.97|740.96|738.16|740.38|737.58|0
1649433300000|2022-04-08 15:55:00|684.33|681.93|685.83|683.43|687.23|684.83|683.2|680.8|0
1649115900000|2022-04-04 23:45:00|740.58|737.78|739.61|736.81|740.58|737.78|739.61|736.81|0
1649433600000|2022-04-08 16:00:00|685.64|683.24|686.66|684.26|687.98|685.58|685.35|682.95|0
1649116200000|2022-04-04 23:50:00|739.8|737|739.61|736.81|739.8|737|739.42|736.62|0
1649433900000|2022-04-08 16:05:00|686.57|684.17|685.82|683.42|687.89|685.49|684.32|681.92|0
1649116500000|2022-04-04 23:55:00|739.8|737|738.83|736.03|739.8|737|738.83|736.03|0
1649434200000|2022-04-08 16:10:00|685.45|683.05|684.69|682.29|687.89|685.49|682.07|679.67|0
1649116800000|2022-04-05 00:00:00|739.03|736.23|737.29|734.49|739.03|736.23|737.29|734.49|0
1649434500000|2022-04-08 16:15:00|685.07|682.67|687.69|685.29|688.54|686.14|682.63|680.23|0
1649117100000|2022-04-05 00:05:00|737.48|734.68|737.67|734.87|738.06|735.26|737.29|734.49|0
1649434800000|2022-04-08 16:20:00|687.88|685.48|690.51|688.11|690.98|688.58|687.51|685.11|0
1649117400000|2022-04-05 00:10:00|737.77|734.97|737.86|735.06|738.34|735.54|737.67|734.87|0
1649435100000|2022-04-08 16:25:00|690.32|687.92|691.51|689.11|692.93|690.53|690.05|687.65|0
1649117700000|2022-04-05 00:15:00|737.67|734.87|737.38|734.58|737.86|735.06|736.71|733.91|0
1649435400000|2022-04-08 16:30:00|691.42|689.02|686.9|684.5|691.7|689.3|686.43|684.03|0
1649118000000|2022-04-05 00:20:00|737.48|734.68|737.09|734.29|737.67|734.87|737.09|734.29|0
1649435700000|2022-04-08 16:35:00|687.66|685.26|688.78|686.38|688.78|686.38|686.53|684.13|0
1649118300000|2022-04-05 00:25:00|737.28|734.48|737.28|734.48|737.47|734.67|736.7|733.9|0
1649436000000|2022-04-08 16:40:00|688.97|686.57|687.65|685.25|690.29|687.89|687.09|684.69|0
1649118600000|2022-04-05 00:30:00|737.47|734.67|737.86|735.06|738.05|735.25|737.09|734.29|0
1649436300000|2022-04-08 16:45:00|687.46|685.06|685.4|683|688.78|686.38|685.02|682.62|0
1649118900000|2022-04-05 00:35:00|738.05|735.25|737.85|735.05|738.24|735.44|737.85|735.05|0
1649436600000|2022-04-08 16:50:00|685.58|683.18|688.21|685.81|688.96|686.56|684.46|682.06|0
1649119200000|2022-04-05 00:40:00|737.66|734.86|738.04|735.24|738.05|735.25|737.28|734.48|0
1649436900000|2022-04-08 16:55:00|687.93|685.53|689.71|687.31|690.28|687.88|687.83|685.43|0
1649119500000|2022-04-05 00:45:00|737.85|735.05|737.46|734.66|737.85|735.05|737.08|734.28|0
1649437200000|2022-04-08 17:00:00|689.53|687.13|688.39|685.99|689.9|687.5|685.95|683.55|0
1649119800000|2022-04-05 00:50:00|737.56|734.76|737.66|734.86|738.43|735.63|737.27|734.47|0
1649437500000|2022-04-08 17:05:00|688.02|685.62|687.83|685.43|688.21|685.81|685.58|683.18|0
1649120100000|2022-04-05 00:55:00|737.75|734.95|738.62|735.82|738.62|735.82|737.46|734.66|0
1649437800000|2022-04-08 17:10:00|688.2|685.8|684.07|681.67|688.2|685.8|684.07|681.67|0
1649120400000|2022-04-05 01:00:00|738.81|736.01|738.23|735.43|739|736.2|738.04|735.24|0
1649438100000|2022-04-08 17:15:00|684.26|681.86|682.94|680.54|684.63|682.23|682.57|680.17|0
1649120700000|2022-04-05 01:05:00|738.04|735.24|738.03|735.23|738.23|735.43|737.65|734.85|0
1649438400000|2022-04-08 17:20:00|683.03|680.63|684.44|682.04|685.38|682.98|682.76|680.36|0
1649121000000|2022-04-05 01:10:00|738.13|735.33|738.03|735.23|738.42|735.62|738.03|735.23|0
1649438700000|2022-04-08 17:25:00|684.07|681.67|682.38|679.98|684.07|681.67|682.19|679.79|0
1649121300000|2022-04-05 01:15:00|738.23|735.43|738.61|735.81|738.61|735.81|738.03|735.23|0
1649439000000|2022-04-08 17:30:00|682.57|680.17|680.32|677.92|682.75|680.35|680.32|677.92|0
1649121600000|2022-04-05 01:20:00|738.42|735.62|738.61|735.81|738.99|736.19|738.41|735.61|0
1649439300000|2022-04-08 17:35:00|680.13|677.73|680.88|678.48|682.38|679.98|680.13|677.73|0
1649121900000|2022-04-05 01:25:00|738.51|735.71|737.83|735.03|738.51|735.71|737.64|734.84|0
1649439600000|2022-04-08 17:40:00|680.69|678.29|681.06|678.66|681.62|679.22|679.19|676.79|0
1649122200000|2022-04-05 01:30:00|737.64|734.84|738.12|735.32|738.41|735.61|737.64|734.84|0
1649439900000|2022-04-08 17:45:00|680.87|678.47|678.63|676.23|680.87|678.47|678.07|675.67|0
1649122500000|2022-04-05 01:35:00|738.02|735.22|738.41|735.61|738.69|735.89|738.02|735.22|0
1649440200000|2022-04-08 17:50:00|678.25|675.85|679.56|677.16|680.68|678.28|677.88|675.48|0
1649122800000|2022-04-05 01:40:00|738.5|735.7|738.41|735.61|738.5|735.7|738.02|735.22|0
1649440500000|2022-04-08 17:55:00|679.37|676.97|680.12|677.72|680.31|677.91|678.81|676.41|0
1649123100000|2022-04-05 01:45:00|738.5|735.7|738.79|735.99|738.79|735.99|738.21|735.41|0
1649440800000|2022-04-08 18:00:00|679.74|677.34|678.06|675.66|681.43|679.03|677.69|675.29|0
1649123400000|2022-04-05 01:50:00|738.98|736.18|739.56|736.76|739.56|736.76|738.98|736.18|0
1649441100000|2022-04-08 18:05:00|678.25|675.85|680.49|678.09|680.68|678.28|677.5|675.1|0
1649123700000|2022-04-05 01:55:00|739.36|736.56|739.36|736.56|739.56|736.76|739.36|736.56|0
1649441400000|2022-04-08 18:10:00|680.68|678.28|682.17|679.77|682.36|679.96|680.49|678.09|0
1649441700000|2022-04-08 18:15:00|682.36|679.96|680.3|677.9|682.36|679.96|679.55|677.15|0
1649124000000|2022-04-05 02:00:00|739.46|736.66|739.55|736.75|739.56|736.76|739.36|736.56|0
1649442000000|2022-04-08 18:20:00|680.11|677.71|677.68|675.28|683.29|680.89|677.49|675.09|0
1649124300000|2022-04-05 02:05:00|739.36|736.56|738.97|736.17|739.55|736.75|738.97|736.17|0
1649442300000|2022-04-08 18:25:00|677.49|675.09|673.57|671.17|677.49|675.09|671.71|669.31|0
1649124600000|2022-04-05 02:10:00|738.78|735.98|738.78|735.98|738.97|736.17|738.78|735.98|0
1649442600000|2022-04-08 18:30:00|673.38|670.98|674.97|672.57|675.9|673.5|671.33|668.93|0
1649124900000|2022-04-05 02:15:00|738.59|735.79|738.39|735.59|738.78|735.98|738.39|735.59|0
1649442900000|2022-04-08 18:35:00|674.78|672.38|677.2|674.8|678.32|675.92|673.86|671.46|0
1649125200000|2022-04-05 02:20:00|738.2|735.4|740.32|737.52|740.32|737.52|737.81|735.01|0
1649443200000|2022-04-08 18:40:00|676.64|674.24|676.08|673.68|678.69|676.29|675.34|672.94|0
1649125500000|2022-04-05 02:25:00|740.41|737.61|740.32|737.52|740.51|737.71|740.32|737.52|0
1649443500000|2022-04-08 18:45:00|676.45|674.05|679.43|677.03|679.62|677.22|675.71|673.31|0
1649125800000|2022-04-05 02:30:00|740.12|737.32|740.89|738.09|740.89|738.09|740.12|737.32|0
1649443800000|2022-04-08 18:50:00|679.52|677.12|683.72|681.32|684.84|682.44|679.06|676.66|0
1649126100000|2022-04-05 02:35:00|740.79|737.99|740.89|738.09|740.89|738.09|740.7|737.9|0
1649444100000|2022-04-08 18:55:00|683.53|681.13|681.1|678.7|684.09|681.69|680.36|677.96|0
1649126400000|2022-04-05 02:40:00|740.79|737.99|740.89|738.09|740.89|738.09|740.7|737.9|0
1649444400000|2022-04-08 19:00:00|680.54|678.14|680.17|677.77|681.85|679.45|679.61|677.21|0
1649126700000|2022-04-05 02:45:00|740.69|737.89|740.5|737.7|740.69|737.89|740.31|737.51|0
1649444700000|2022-04-08 19:05:00|680.36|677.96|678.86|676.46|682.03|679.63|678.12|675.72|0
1649127000000|2022-04-05 02:50:00|740.31|737.51|739.73|736.93|740.31|737.51|739.73|736.93|0
1649445000000|2022-04-08 19:10:00|678.68|676.28|682.12|679.72|685.39|682.99|677.74|675.34|0
1649127300000|2022-04-05 02:55:00|739.53|736.73|739.72|736.92|739.92|737.12|739.53|736.73|0
1649445300000|2022-04-08 19:15:00|681.66|679.26|681.66|679.26|686.7|684.3|680.91|678.51|0
1649127600000|2022-04-05 03:00:00|739.92|737.12|740.11|737.31|740.3|737.5|739.92|737.12|0
1649445600000|2022-04-08 19:20:00|681.47|679.07|681.84|679.44|683.05|680.65|679.6|677.2|0
1649127900000|2022-04-05 03:05:00|740.2|737.4|739.91|737.11|740.49|737.69|739.72|736.92|0
1649445900000|2022-04-08 19:25:00|681.65|679.25|683.33|680.93|683.52|681.12|681.65|679.25|0
1649128200000|2022-04-05 03:10:00|740.11|737.31|740.1|737.3|740.49|737.69|740.1|737.3|0
1649446200000|2022-04-08 19:30:00|683.89|681.49|679.41|677.01|685.01|682.61|679.41|677.01|0
1649128500000|2022-04-05 03:15:00|740.3|737.5|740.49|737.69|740.49|737.69|740.3|737.5|0
1649446500000|2022-04-08 19:35:00|678.48|676.08|676.99|674.59|678.85|676.45|676.8|674.4|0
1649446800000|2022-04-08 19:40:00|677.36|674.96|681.64|679.24|681.64|679.24|676.24|673.84|0
1649128800000|2022-04-05 03:20:00|740.29|737.49|740.1|737.3|740.49|737.69|740.1|737.3|0
1649447100000|2022-04-08 19:45:00|681.08|678.68|675.12|672.72|682.58|680.18|675.12|672.72|0
1649129100000|2022-04-05 03:25:00|740.29|737.49|739.13|736.33|740.29|737.49|739.13|736.33|0
1649447400000|2022-04-08 19:50:00|675.31|672.91|671.84|669.44|675.31|672.91|668.36|665.96|0
1649129400000|2022-04-05 03:30:00|739.33|736.53|738.94|736.14|739.33|736.53|738.75|735.95|0
1649447700000|2022-04-08 19:55:00|672.31|669.91|674.53|672.13|674.53|672.13|668.6|666.2|0
1649129700000|2022-04-05 03:35:00|739.13|736.33|739.32|736.52|739.52|736.72|739.13|736.33|0
1649448000000|2022-04-08 20:00:00|675.09|672.69|675.64|673.24|677.88|675.48|675.09|672.69|0
1649130000000|2022-04-05 03:40:00|739.41|736.61|739.32|736.52|739.71|736.91|739.32|736.52|0
1649448300000|2022-04-08 20:05:00|675.83|673.43|675.64|673.24|676.02|673.62|674.53|672.13|0
1649130300000|2022-04-05 03:45:00|739.22|736.42|739.51|736.71|739.7|736.9|739.13|736.33|0
1649448600000|2022-04-08 20:10:00|675.83|673.43|673.6|671.2|675.83|673.43|673.6|671.2|0
1649130600000|2022-04-05 03:50:00|739.7|736.9|739.32|736.52|739.7|736.9|739.22|736.42|0
1649130900000|2022-04-05 03:55:00|739.41|736.61|739.51|736.71|739.7|736.9|739.32|736.52|0
1649131200000|2022-04-05 04:00:00|739.7|736.9|739.5|736.7|739.7|736.9|739.31|736.51|0
1649131500000|2022-04-05 04:05:00|739.7|736.9|739.89|737.09|740.08|737.28|739.7|736.9|0
1649131800000|2022-04-05 04:10:00|740.08|737.28|739.69|736.89|740.08|737.28|739.69|736.89|0
1649132100000|2022-04-05 04:15:00|739.89|737.09|739.88|737.08|740.08|737.28|739.88|737.08|0
1649132400000|2022-04-05 04:20:00|739.69|736.89|739.88|737.08|739.98|737.18|739.69|736.89|0
1649132700000|2022-04-05 04:25:00|740.07|737.27|740.07|737.27|740.27|737.47|739.88|737.08|0
1649133000000|2022-04-05 04:30:00|740.17|737.37|740.84|738.04|741.13|738.33|740.07|737.27|0
1649133300000|2022-04-05 04:35:00|740.65|737.85|740.84|738.04|740.84|738.04|740.46|737.66|0
1649133600000|2022-04-05 04:40:00|740.74|737.94|740.45|737.65|740.84|738.04|740.45|737.65|0
1649133900000|2022-04-05 04:45:00|740.55|737.75|740.84|738.04|740.84|738.04|740.45|737.65|0
1649134200000|2022-04-05 04:50:00|741.03|738.23|741.03|738.23|741.03|738.23|740.54|737.74|0
1649134500000|2022-04-05 04:55:00|740.83|738.03|740.64|737.84|741.03|738.23|740.64|737.84|0
1649134800000|2022-04-05 05:00:00|740.45|737.65|741.02|738.22|741.22|738.42|740.45|737.65|0
1649135100000|2022-04-05 05:05:00|740.83|738.03|740.44|737.64|741.02|738.22|740.44|737.64|0
1649135400000|2022-04-05 05:10:00|740.34|737.54|740.63|737.83|740.63|737.83|740.25|737.45|0
1649135700000|2022-04-05 05:15:00|740.83|738.03|740.44|737.64|741.4|738.6|740.44|737.64|0
1649136000000|2022-04-05 05:20:00|740.63|737.83|740.82|738.02|740.82|738.02|740.53|737.73|0
1649136300000|2022-04-05 05:25:00|740.91|738.11|741.4|738.6|741.4|738.6|740.91|738.11|0
1649136600000|2022-04-05 05:30:00|741.3|738.5|740.82|738.02|741.3|738.5|740.82|738.02|0
1649136900000|2022-04-05 05:35:00|741.01|738.21|741.01|738.21|741.2|738.4|740.82|738.02|0
1649137200000|2022-04-05 05:40:00|740.82|738.02|740.81|738.01|741.01|738.21|740.43|737.63|0
1649137500000|2022-04-05 05:45:00|741.01|738.21|740.81|738.01|741.2|738.4|740.81|738.01|0
1649137800000|2022-04-05 05:50:00|741|738.2|741.39|738.59|741.39|738.59|740.81|738.01|0
1649138100000|2022-04-05 05:55:00|741.58|738.78|742.93|740.13|743.32|740.52|741.58|738.78|0
1649138400000|2022-04-05 06:00:00|743.12|740.32|744.28|741.48|744.28|741.48|742.93|740.13|0
1649138700000|2022-04-05 06:05:00|744.09|741.29|743.51|740.71|744.48|741.68|743.51|740.71|0
1649139000000|2022-04-05 06:10:00|743.31|740.51|741.96|739.16|743.31|740.51|741.96|739.16|0
1649139300000|2022-04-05 06:15:00|741.77|738.97|741.19|738.39|741.86|739.06|740.99|738.19|0
1649139600000|2022-04-05 06:20:00|741.38|738.58|741.18|738.38|741.57|738.77|739.83|737.03|0
1649139900000|2022-04-05 06:25:00|741.28|738.48|741.37|738.57|741.57|738.77|740.6|737.8|0
1649140200000|2022-04-05 06:30:00|741.18|738.38|741.27|738.47|741.37|738.57|740.6|737.8|0
1649140500000|2022-04-05 06:35:00|741.37|738.57|741.18|738.38|741.37|738.57|740.98|738.18|0
1649140800000|2022-04-05 06:40:00|740.98|738.18|740.02|737.22|740.98|738.18|740.02|737.22|0
1649141100000|2022-04-05 06:45:00|740.21|737.41|740.41|737.61|740.98|738.18|738.67|735.87|0
1649141400000|2022-04-05 06:50:00|740.5|737.7|740.41|737.61|740.5|737.7|739.83|737.03|0
1649141700000|2022-04-05 06:55:00|740.79|737.99|740.21|737.41|740.79|737.99|739.25|736.45|0
1649142000000|2022-04-05 07:00:00|740.98|738.18|743.1|740.3|745.42|742.62|740.79|737.99|0
1649142300000|2022-04-05 07:05:00|742.99|740.59|741.83|739.43|743.09|740.69|740.2|737.8|0
1649142600000|2022-04-05 07:10:00|742.32|739.92|741.49|738.61|743.28|740.88|739.62|736.98|0
1649142900000|2022-04-05 07:15:00|741.4|738.52|743.23|740.35|743.33|740.45|740.24|737.36|0
1649143200000|2022-04-05 07:20:00|743.33|740.45|742.94|740.06|743.91|741.03|742.17|739.29|0
1649143500000|2022-04-05 07:25:00|743.03|740.15|744.5|741.62|745.66|742.78|742.17|739.29|0
1649143800000|2022-04-05 07:30:00|744.7|741.82|745.85|742.97|747.6|744.72|743.92|741.04|0
1649144100000|2022-04-05 07:35:00|746.24|743.36|747.9|745.02|749.94|747.06|746.24|743.36|0
1649144400000|2022-04-05 07:40:00|748|745.12|748.58|745.7|748.97|746.09|747.62|744.74|0
1649144700000|2022-04-05 07:45:00|748.48|745.6|749.35|746.47|749.55|746.67|747.32|744.44|0
1649145000000|2022-04-05 07:50:00|749.16|746.28|746.84|743.96|749.16|746.28|746.45|743.57|0
1649145300000|2022-04-05 07:55:00|747.22|744.34|747.22|744.34|748.67|745.79|746.84|743.96|0
1649145600000|2022-04-05 08:00:00|747.12|744.24|746.01|743.61|748.19|745.31|746.01|743.61|0
1649145900000|2022-04-05 08:05:00|746.2|743.8|746.59|744.19|746.98|744.58|745.82|743.42|0
1649146200000|2022-04-05 08:10:00|746.68|744.28|747.94|745.54|747.94|745.54|746.49|744.09|0
1649146500000|2022-04-05 08:15:00|747.75|745.35|746.78|744.38|748.33|745.93|746.59|744.19|0
1649146800000|2022-04-05 08:20:00|746.59|744.19|746.58|744.18|747.55|745.15|746.29|743.89|0
1649147100000|2022-04-05 08:25:00|746.78|744.38|744.46|742.06|746.97|744.57|744.26|741.86|0
1649147400000|2022-04-05 08:30:00|744.26|741.86|744.45|742.05|745.03|742.63|743.68|741.28|0
1649147700000|2022-04-05 08:35:00|744.35|741.95|745.03|742.63|745.42|743.02|744.26|741.86|0
1649148000000|2022-04-05 08:40:00|744.84|742.44|745.03|742.63|745.8|743.4|744.64|742.24|0
1649148300000|2022-04-05 08:45:00|744.84|742.44|743.07|740.67|745.12|742.72|743.07|740.67|0
1649148600000|2022-04-05 08:50:00|742.88|740.48|743.26|740.86|744.23|741.83|742.88|740.48|0
1649148900000|2022-04-05 08:55:00|743.16|740.76|742.49|740.09|743.65|741.25|741.91|739.51|0
1649149200000|2022-04-05 09:00:00|742.3|739.9|742.19|739.79|742.68|740.28|741.81|739.41|0
1649149500000|2022-04-05 09:05:00|742.29|739.89|742.68|740.28|743.06|740.66|742.29|739.89|0
1649149800000|2022-04-05 09:10:00|742.77|740.37|742.87|740.47|743.06|740.66|742.48|740.08|0
1649150100000|2022-04-05 09:15:00|742.77|740.37|742.29|739.89|743.06|740.66|742.1|739.7|0
1649150400000|2022-04-05 09:20:00|742.38|739.98|741.51|739.11|742.87|740.47|741.32|738.92|0
1649150700000|2022-04-05 09:25:00|741.41|739.01|740.35|737.95|741.51|739.11|739.58|737.18|0
1649151000000|2022-04-05 09:30:00|740.45|738.05|739.75|737.35|740.55|738.15|739.46|737.06|0
1649151300000|2022-04-05 09:35:00|739.84|737.44|737.63|735.23|740.33|737.93|737.63|735.23|0
1649151600000|2022-04-05 09:40:00|737.82|735.42|737.24|734.84|738.01|735.61|736.85|734.45|0
1649151900000|2022-04-05 09:45:00|737.05|734.65|735.5|733.1|737.05|734.65|735.31|732.91|0
1649152200000|2022-04-05 09:50:00|735.4|733|736.83|734.43|737.22|734.82|734.93|732.53|0
1649152500000|2022-04-05 09:55:00|736.64|734.24|736.25|733.85|737.02|734.62|735.67|733.27|0
1649152800000|2022-04-05 10:00:00|736.06|733.66|737.4|735|737.79|735.39|735.57|733.17|0
1649153100000|2022-04-05 10:05:00|737.21|734.81|734.52|732.12|737.79|735.39|733.94|731.54|0
1649153400000|2022-04-05 10:10:00|734.32|731.92|734.51|732.11|734.9|732.5|733.75|731.35|0
1649153700000|2022-04-05 10:15:00|734.32|731.92|735.86|733.46|735.86|733.46|734.32|731.92|0
1649154000000|2022-04-05 10:20:00|735.76|733.36|732.97|730.57|736.05|733.65|732.4|730|0
1649154300000|2022-04-05 10:25:00|733.36|730.96|733.74|731.34|733.93|731.53|732.68|730.28|0
1649154600000|2022-04-05 10:30:00|733.83|731.43|732.58|730.18|735.08|732.68|732.39|729.99|0
1649154900000|2022-04-05 10:35:00|732.78|730.38|732.58|730.18|733.16|730.76|731.81|729.41|0
1649155200000|2022-04-05 10:40:00|732.39|729.99|733.92|731.52|733.93|731.53|732.39|729.99|0
1649155500000|2022-04-05 10:45:00|733.73|731.33|734.11|731.71|734.31|731.91|732.96|730.56|0
1649155800000|2022-04-05 10:50:00|733.73|731.33|735.46|733.06|735.84|733.44|733.63|731.23|0
1649156100000|2022-04-05 10:55:00|735.27|732.87|735.65|733.25|735.93|733.53|734.88|732.48|0
1649156400000|2022-04-05 11:00:00|735.46|733.06|735.07|732.67|735.84|733.44|734.69|732.29|0
1649156700000|2022-04-05 11:05:00|735.26|732.86|733.72|731.32|735.45|733.05|733.53|731.13|0
1649157000000|2022-04-05 11:10:00|733.53|731.13|733.53|731.13|733.91|731.51|732.57|730.17|0
1649157300000|2022-04-05 11:15:00|733.34|730.94|734.29|731.89|734.29|731.89|733.34|730.94|0
1649157600000|2022-04-05 11:20:00|734.19|731.79|734.1|731.7|735.35|732.95|733.91|731.51|0
1649157900000|2022-04-05 11:25:00|734.19|731.79|735.44|733.04|735.64|733.24|734.1|731.7|0
1649158200000|2022-04-05 11:30:00|735.64|733.24|736.02|733.62|736.99|734.59|735.25|732.85|0
1649158500000|2022-04-05 11:35:00|735.92|733.52|737.18|734.78|737.18|734.78|735.64|733.24|0
1649158800000|2022-04-05 11:40:00|737.37|734.97|738.52|736.12|738.71|736.31|737.18|734.78|0
1649159100000|2022-04-05 11:45:00|738.33|735.93|738.52|736.12|738.71|736.31|738.14|735.74|0
1649159400000|2022-04-05 11:50:00|738.33|735.93|737.75|735.35|738.52|736.12|737.36|734.96|0
1649159700000|2022-04-05 11:55:00|737.84|735.44|737.94|735.54|737.94|735.54|737.55|735.15|0
1649160000000|2022-04-05 12:00:00|738.13|735.73|739.67|737.27|739.67|737.27|737.17|734.77|0
1649160300000|2022-04-05 12:05:00|739.48|737.08|737.74|735.34|739.48|737.08|737.36|734.96|0
1649160600000|2022-04-05 12:10:00|737.55|735.15|737.35|734.95|738.32|735.92|737.16|734.76|0
1649160900000|2022-04-05 12:15:00|737.16|734.76|736.58|734.18|737.16|734.76|735.82|733.42|0
1649161200000|2022-04-05 12:20:00|736.39|733.99|734.66|732.26|737.06|734.66|734.66|732.26|0
1649161500000|2022-04-05 12:25:00|734.27|731.87|735.04|732.64|735.62|733.22|734.27|731.87|0
1649161800000|2022-04-05 12:30:00|735.23|732.83|736.19|733.79|736.38|733.98|735.23|732.83|0
1649162100000|2022-04-05 12:35:00|736.38|733.98|736.19|733.79|736.96|734.56|735.23|732.83|0
1649162400000|2022-04-05 12:40:00|736.38|733.98|736|733.6|736.96|734.56|735.8|733.4|0
1649162700000|2022-04-05 12:45:00|736.19|733.79|735.61|733.21|736.57|734.17|735.61|733.21|0
1649163000000|2022-04-05 12:50:00|735.8|733.4|735.22|732.82|736.38|733.98|734.45|732.05|0
1649163300000|2022-04-05 12:55:00|735.03|732.63|733.3|730.9|735.41|733.01|732.53|730.13|0
1649163600000|2022-04-05 13:00:00|733.11|730.71|735.6|733.2|735.99|733.59|733.11|730.71|0
1649163900000|2022-04-05 13:05:00|735.8|733.4|735.22|732.82|735.8|733.4|733.68|731.28|0
1649164200000|2022-04-05 13:10:00|735.41|733.01|735.6|733.2|735.79|733.39|734.64|732.24|0
1649164500000|2022-04-05 13:15:00|735.79|733.39|735.98|733.58|737.14|734.74|735.79|733.39|0
1649164800000|2022-04-05 13:20:00|736.17|733.77|735.49|733.09|736.75|734.35|734.44|732.04|0
1649165100000|2022-04-05 13:25:00|735.21|732.81|731.94|729.54|735.79|733.39|731.56|729.16|0
1649165400000|2022-04-05 13:30:00|731.75|729.35|741.78|739.38|742.16|739.76|731.75|729.35|0
1649165700000|2022-04-05 13:35:00|743.13|740.73|745.44|743.04|745.63|743.23|741.97|739.57|0
1649166000000|2022-04-05 13:40:00|745.25|742.85|744.67|742.27|747.37|744.97|744.47|742.07|0
1649166300000|2022-04-05 13:45:00|744.76|742.36|743.79|741.39|747.18|744.78|743.12|740.72|0
1649166600000|2022-04-05 13:50:00|744.09|741.69|742.93|740.53|744.28|741.88|740.61|738.21|0
1649166900000|2022-04-05 13:55:00|742.73|740.33|745.43|743.03|745.43|743.03|742.54|740.14|0
1649167200000|2022-04-05 14:00:00|745.53|743.13|748.52|746.12|752.2|749.8|744.27|741.87|0
1649167500000|2022-04-05 14:05:00|748.14|745.74|729.9|727.02|748.14|745.74|728.13|725.73|0
1649167800000|2022-04-05 14:10:00|729.52|726.64|731.58|728.7|733.52|730.64|728.94|726.06|0
1649168100000|2022-04-05 14:15:00|730.62|727.74|725.46|722.58|730.62|727.74|724.5|721.62|0
1649168400000|2022-04-05 14:20:00|725.65|722.77|725.6|722.72|728.27|725.39|722.32|719.44|0
1649168700000|2022-04-05 14:25:00|725.79|722.91|727.12|724.24|727.7|724.82|724.26|721.38|0
1649169000000|2022-04-05 14:30:00|727.7|724.82|725.21|722.33|729.23|726.35|724.83|721.95|0
1649169300000|2022-04-05 14:35:00|725.4|722.52|723.3|720.42|728.65|725.77|722.73|719.85|0
1649169600000|2022-04-05 14:40:00|722.92|720.04|725.21|722.33|725.78|722.9|722.92|720.04|0
1649169900000|2022-04-05 14:45:00|724.83|721.95|730.17|727.29|730.56|727.68|724.26|721.38|0
1649170200000|2022-04-05 14:50:00|730.37|727.49|734.58|731.7|735.54|732.66|729.6|726.72|0
1649170500000|2022-04-05 14:55:00|734.39|731.51|733.71|730.83|735.24|732.36|731.89|729.01|0
1649170800000|2022-04-05 15:00:00|733.9|731.02|732.75|729.87|734.95|732.07|731.03|728.15|0
1649171100000|2022-04-05 15:05:00|732.94|730.06|731.22|728.34|734.47|731.59|730.26|727.38|0
1649171400000|2022-04-05 15:10:00|731.41|728.53|731.98|729.1|732.55|729.67|728.35|725.47|0
1649171700000|2022-04-05 15:15:00|731.88|729|728.16|725.28|731.98|729.1|727.21|724.33|0
1649172000000|2022-04-05 15:20:00|728.35|725.47|728.68|725.8|732.3|729.42|728.35|725.47|0
1649172300000|2022-04-05 15:25:00|728.58|725.7|730.39|727.51|730.39|727.51|727.72|724.84|0
1649172600000|2022-04-05 15:30:00|730.01|727.13|733.06|730.18|733.25|730.37|729.05|726.17|0
1649172900000|2022-04-05 15:35:00|732.87|729.99|725.43|722.55|733.25|730.37|724.48|721.6|0
1649173200000|2022-04-05 15:40:00|725.81|722.93|727.66|725.26|728.43|726.03|725.05|722.17|0
1649173500000|2022-04-05 15:45:00|727.47|725.07|725.19|722.79|727.85|725.45|724.61|722.21|0
1649173800000|2022-04-05 15:50:00|725.38|722.98|724.23|721.83|727.47|725.07|722.52|720.12|0
1649174100000|2022-04-05 15:55:00|724.42|722.02|721.95|719.55|724.61|722.21|721.76|719.36|0
1649174400000|2022-04-05 16:00:00|721.76|719.36|722.14|719.74|723.66|721.26|719.48|717.08|0
1649174700000|2022-04-05 16:05:00|722.33|719.93|723.37|720.97|724.8|722.4|722.14|719.74|0
1649175000000|2022-04-05 16:10:00|723.65|721.25|723.27|720.87|724.41|722.01|722.22|719.82|0
1649175300000|2022-04-05 16:15:00|722.7|720.3|718.52|716.12|723.08|720.68|718.52|716.12|0
1649175600000|2022-04-05 16:20:00|718.61|716.21|718.14|715.74|719.85|717.45|716.43|714.03|0
1649175900000|2022-04-05 16:25:00|717.38|714.98|716.24|713.84|718.14|715.74|715.86|713.46|0
1649176200000|2022-04-05 16:30:00|716.05|713.65|717|714.6|717.57|715.17|714.67|712.27|0
1649176500000|2022-04-05 16:35:00|716.81|714.41|719.95|717.55|720.33|717.93|715.3|712.9|0
1649176800000|2022-04-05 16:40:00|719|716.6|717.48|715.08|719.95|717.55|717.1|714.7|0
1649177100000|2022-04-05 16:45:00|717.86|715.46|720.51|718.11|720.51|718.11|716.91|714.51|0
1649177400000|2022-04-05 16:50:00|720.32|717.92|722.22|719.82|722.41|720.01|719.75|717.35|0
1649177700000|2022-04-05 16:55:00|722.41|720.01|722.79|720.39|723.55|721.15|720.89|718.49|0
1649178000000|2022-04-05 17:00:00|722.6|720.2|721.79|719.39|722.79|720.39|720.65|718.25|0
1649178300000|2022-04-05 17:05:00|721.31|718.91|727.31|724.91|727.31|724.91|720.65|718.25|0
1649178600000|2022-04-05 17:10:00|727.89|725.49|727.5|725.1|727.89|725.49|726.55|724.15|0
1649178900000|2022-04-05 17:15:00|727.31|724.91|729.6|727.2|729.79|727.39|726.74|724.34|0
1649179200000|2022-04-05 17:20:00|729.41|727.01|728.55|726.15|730.71|728.31|728.54|726.14|0
1649179500000|2022-04-05 17:25:00|728.74|726.34|727.02|724.62|729.31|726.91|726.26|723.86|0
1649179800000|2022-04-05 17:30:00|727.21|724.81|724.16|721.76|727.21|724.81|723.59|721.19|0
1649180100000|2022-04-05 17:35:00|724.35|721.95|723.02|720.62|724.35|721.95|722.83|720.43|0
1649180400000|2022-04-05 17:40:00|722.83|720.43|719.41|717.01|722.83|720.43|719.41|717.01|0
1649180700000|2022-04-05 17:45:00|719.6|717.2|717.51|715.11|719.98|717.58|716.75|714.35|0
1649181000000|2022-04-05 17:50:00|717.13|714.73|714.09|711.69|717.51|715.11|713.33|710.93|0
1649181300000|2022-04-05 17:55:00|714.28|711.88|716.75|714.35|717.13|714.73|713.52|711.12|0
1649181600000|2022-04-05 18:00:00|716.56|714.16|714.66|712.26|717.7|715.3|714.09|711.69|0
1649181900000|2022-04-05 18:05:00|714.85|712.45|714.28|711.88|715.98|713.58|713.71|711.31|0
1649182200000|2022-04-05 18:10:00|714.47|712.07|715.93|713.53|716.88|714.48|712.81|710.41|0
1649182500000|2022-04-05 18:15:00|715.74|713.34|719.35|716.95|719.35|716.95|714.8|712.4|0
1649182800000|2022-04-05 18:20:00|719.54|717.14|718.78|716.38|720.68|718.28|717.64|715.24|0
1649183100000|2022-04-05 18:25:00|718.97|716.57|716.5|714.1|719.92|717.52|716.12|713.72|0
1649183400000|2022-04-05 18:30:00|716.69|714.29|715.36|712.96|716.88|714.48|714.98|712.58|0
1649183700000|2022-04-05 18:35:00|715.55|713.15|714.03|711.63|717.82|715.42|713.46|711.06|0
1649184000000|2022-04-05 18:40:00|714.22|711.82|717.63|715.23|718.01|715.61|713.27|710.87|0
1649184300000|2022-04-05 18:45:00|717.25|714.85|716.49|714.09|718.58|716.18|714.59|712.19|0
1649184600000|2022-04-05 18:50:00|716.68|714.28|716.49|714.09|718.2|715.8|715.73|713.33|0
1649184900000|2022-04-05 18:55:00|716.87|714.47|713.45|711.05|718.38|715.98|712.5|710.1|0
1649185200000|2022-04-05 19:00:00|713.54|711.14|710.23|707.83|715.16|712.76|710.23|707.83|0
1649185500000|2022-04-05 19:05:00|710.61|708.21|708.53|706.13|710.8|708.4|707.4|705|0
1649185800000|2022-04-05 19:10:00|708.72|706.32|704.94|702.54|708.91|706.51|704.19|701.79|0
1649186100000|2022-04-05 19:15:00|705.13|702.73|704|701.6|706.45|704.05|703.43|701.03|0
1649186400000|2022-04-05 19:20:00|703.62|701.22|708.52|706.12|708.52|706.12|702.68|700.28|0
1649186700000|2022-04-05 19:25:00|708.33|705.93|704.94|702.54|708.33|705.93|704.56|702.16|0
1649187000000|2022-04-05 19:30:00|704.75|702.35|700.23|697.83|704.75|702.35|700.04|697.64|0
1649187300000|2022-04-05 19:35:00|700.04|697.64|699.85|697.45|701.73|699.33|698.35|695.95|0
1649187600000|2022-04-05 19:40:00|700.04|697.64|700.41|698.01|701.35|698.95|698.16|695.76|0
1649187900000|2022-04-05 19:45:00|700.97|698.57|695.07|692.67|700.97|698.57|694.1|691.7|0
1649188200000|2022-04-05 19:50:00|694.13|691.73|701.83|699.43|704.84|702.44|694.13|691.73|0
1649188500000|2022-04-05 19:55:00|702.77|700.37|704.08|701.68|704.08|701.68|699|696.6|0
1649188800000|2022-04-05 20:00:00|704.46|702.06|705.21|702.81|705.4|703|704.08|701.68|0
1649189100000|2022-04-05 20:05:00|705.4|703|705.4|703|705.96|703.56|705.02|702.62|0
1649189400000|2022-04-05 20:10:00|705.21|702.81|704.26|701.86|705.58|703.18|704.26|701.86|0
1649189700000|2022-04-05 20:15:00|704.46|701.66|705.97|703.17|705.97|703.17|704.46|701.66|0
1649190000000|2022-04-05 20:20:00|705.4|702.6|704.84|702.04|705.59|702.79|704.84|702.04|0
1649190300000|2022-04-05 20:25:00|705.02|702.22|704.83|702.03|705.02|702.22|704.65|701.85|0
1649190600000|2022-04-05 20:30:00|705.02|702.22|705.59|702.79|705.77|702.97|705.02|702.22|0
1649190900000|2022-04-05 20:35:00|705.58|702.78|705.77|702.97|705.77|702.97|705.49|702.69|0
1649191200000|2022-04-05 20:40:00|705.96|703.16|705.77|702.97|706.05|703.25|705.77|702.97|0
1649191500000|2022-04-05 20:45:00|705.96|703.16|706.52|703.72|706.71|703.91|705.96|703.16|0
1649191800000|2022-04-05 20:50:00|706.71|703.91|707.27|704.47|707.27|704.47|706.33|703.53|0
1649192100000|2022-04-05 20:55:00|707.09|704.29|707.55|704.75|707.74|704.94|707.08|704.28|0
1649192400000|2022-04-05 21:00:00|707.58|704.78|707.71|704.91|708|705.2|707.58|704.78|0
1649192700000|2022-04-05 21:05:00|707.58|704.78|707.49|704.69|707.61|704.81|707.46|704.66|0
1649193000000|2022-04-05 21:10:00|707.46|704.66|707.74|704.94|707.86|705.06|707.46|704.66|0
1649193300000|2022-04-05 21:15:00|707.77|704.97|707.9|705.1|707.99|705.19|707.6|704.8|0
1649193600000|2022-04-05 21:20:00|707.87|705.07|708.04|705.24|708.12|705.32|707.62|704.82|0
1649193900000|2022-04-05 21:25:00|708.09|705.29|708.26|705.46|708.4|705.6|707.77|704.97|0
1649194200000|2022-04-05 21:30:00|708.29|705.49|707.93|705.13|708.31|705.51|707.62|704.82|0
1649194500000|2022-04-05 21:35:00|708.65|705.85|708.39|705.59|708.65|705.85|708.36|705.56|0
1649194800000|2022-04-05 21:40:00|708.42|705.62|708.36|705.56|708.45|705.65|708.36|705.56|0
1649195100000|2022-04-05 21:45:00|708.33|705.53|708.11|705.31|708.33|705.53|708.08|705.28|0
1649195400000|2022-04-05 21:50:00|708.06|705.26|708.03|705.23|708.06|705.26|708.03|705.23|0
1649195700000|2022-04-05 21:55:00|708.02|705.22|708.01|705.21|708.18|705.38|708.01|705.21|0
1649196000000|2022-04-05 22:00:00|707.34|704.54|706.49|703.69|707.71|704.91|706.49|703.69|0
1649196300000|2022-04-05 22:05:00|706.68|703.88|705.92|703.12|706.68|703.88|705.73|702.93|0
1649196600000|2022-04-05 22:10:00|706.11|703.31|705.35|702.55|706.11|703.31|705.35|702.55|0
1649196900000|2022-04-05 22:15:00|705.54|702.74|705.54|702.74|705.63|702.83|705.16|702.36|0
1649197200000|2022-04-05 22:20:00|705.35|702.55|704.41|701.61|705.35|702.55|704.41|701.61|0
1649197500000|2022-04-05 22:25:00|704.22|701.42|704.22|701.42|704.41|701.61|703.84|701.04|0
1649197800000|2022-04-05 22:30:00|704.59|701.79|705.53|702.73|705.72|702.92|704.59|701.79|0
1649198100000|2022-04-05 22:35:00|705.72|702.92|705.15|702.35|705.91|703.11|704.87|702.07|0
1649198400000|2022-04-05 22:40:00|705.34|702.54|705.91|703.11|706.28|703.48|705.34|702.54|0
1649198700000|2022-04-05 22:45:00|706.09|703.29|706.09|703.29|706.28|703.48|705.9|703.1|0
1649199000000|2022-04-05 22:50:00|706.28|703.48|706.47|703.67|706.66|703.86|706.09|703.29|0
1649199300000|2022-04-05 22:55:00|706.28|703.48|706.28|703.48|706.47|703.67|706.28|703.48|0
1649199600000|2022-04-05 23:00:00|706.47|703.67|706.28|703.48|706.55|703.75|706.09|703.29|0
1649199900000|2022-04-05 23:05:00|706.09|703.29|705.33|702.53|706.09|703.29|705.33|702.53|0
1649200200000|2022-04-05 23:10:00|705.52|702.72|704.95|702.15|705.52|702.72|704.95|702.15|0
1649200500000|2022-04-05 23:15:00|704.76|701.96|705.33|702.53|705.33|702.53|704.76|701.96|0
1649200800000|2022-04-05 23:20:00|705.51|702.71|705.14|702.34|705.51|702.71|705.14|702.34|0
1649201100000|2022-04-05 23:25:00|704.95|702.15|704.76|701.96|705.13|702.33|704.57|701.77|0
1649201400000|2022-04-05 23:30:00|704.94|702.14|705.32|702.52|705.32|702.52|704.94|702.14|0
1649201700000|2022-04-05 23:35:00|705.51|702.71|705.32|702.52|705.51|702.71|705.13|702.33|0
1649202000000|2022-04-05 23:40:00|705.51|702.71|707.01|704.21|707.1|704.3|705.51|702.71|0
1649202300000|2022-04-05 23:45:00|706.82|704.02|705.88|703.08|707.01|704.21|705.88|703.08|0
1649202600000|2022-04-05 23:50:00|706.07|703.27|706.07|703.27|706.44|703.64|705.88|703.08|0
1649202900000|2022-04-05 23:55:00|706.06|703.26|705.12|702.32|706.06|703.26|704.56|701.76|0
1649203200000|2022-04-06 00:00:00|704.93|702.13|703.61|700.81|704.93|702.13|703.24|700.44|0
1649203500000|2022-04-06 00:05:00|703.42|700.62|705.87|703.07|706.25|703.45|703.05|700.25|0
1649203800000|2022-04-06 00:10:00|706.06|703.26|706.43|703.63|707|704.2|706.06|703.26|0
1649204100000|2022-04-06 00:15:00|706.34|703.54|705.68|702.88|706.9|704.1|705.3|702.5|0
1649204400000|2022-04-06 00:20:00|705.87|703.07|705.11|702.31|705.87|703.07|704.92|702.12|0
1649204700000|2022-04-06 00:25:00|704.92|702.12|703.41|700.61|705.49|702.69|703.22|700.42|0
1649205000000|2022-04-06 00:30:00|703.22|700.42|701.91|699.11|703.22|700.42|701.91|699.11|0
1649205300000|2022-04-06 00:35:00|701.72|698.92|702.28|699.48|702.28|699.48|700.96|698.16|0
1649205600000|2022-04-06 00:40:00|702.47|699.67|701.05|698.25|702.66|699.86|700.77|697.97|0
1649205900000|2022-04-06 00:45:00|700.96|698.16|699.83|697.03|700.96|698.16|699.08|696.28|0
1649206200000|2022-04-06 00:50:00|699.73|696.93|699.08|696.28|699.83|697.03|699.08|696.28|0
1649206500000|2022-04-06 00:55:00|699.26|696.46|697.2|694.4|699.45|696.65|697.2|694.4|0
1649206800000|2022-04-06 01:00:00|697.1|694.3|697.38|694.58|697.38|694.58|695.89|693.09|0
1649207100000|2022-04-06 01:05:00|697.47|694.67|698.7|695.9|698.88|696.08|697.01|694.21|0
1649207400000|2022-04-06 01:10:00|698.88|696.08|698.69|695.89|698.88|696.08|697.94|695.14|0
1649207700000|2022-04-06 01:15:00|698.88|696.08|701.51|698.71|701.7|698.9|698.69|695.89|0
1649208000000|2022-04-06 01:20:00|701.7|698.9|701.32|698.52|701.7|698.9|700.76|697.96|0
1649208300000|2022-04-06 01:25:00|701.51|698.71|701.13|698.33|702.07|699.27|701.13|698.33|0
1649208600000|2022-04-06 01:30:00|700.94|698.14|700.38|697.58|701.13|698.33|699.62|696.82|0
1649208900000|2022-04-06 01:35:00|700.56|697.76|699.43|696.63|700.94|698.14|699.15|696.35|0
1649209200000|2022-04-06 01:40:00|699.25|696.45|699.81|697.01|699.81|697.01|698.49|695.69|0
1649209500000|2022-04-06 01:45:00|699.71|696.91|698.87|696.07|699.71|696.91|697.18|694.38|0
1649209800000|2022-04-06 01:50:00|698.49|695.69|697.55|694.75|699.43|696.63|697.55|694.75|0
1649210100000|2022-04-06 01:55:00|697.74|694.94|696.98|694.18|697.92|695.12|696.23|693.43|0
1649210400000|2022-04-06 02:00:00|696.61|693.81|696.98|694.18|697.73|694.93|696.61|693.81|0
1649210700000|2022-04-06 02:05:00|697.17|694.37|698.48|695.68|698.67|695.87|696.98|694.18|0
1649211000000|2022-04-06 02:10:00|698.67|695.87|697.73|694.93|698.76|695.96|697.54|694.74|0
1649211300000|2022-04-06 02:15:00|697.63|694.83|697.16|694.36|697.82|695.02|696.98|694.18|0
1649211600000|2022-04-06 02:20:00|696.98|694.18|698.1|695.3|698.29|695.49|696.98|694.18|0
1649211900000|2022-04-06 02:25:00|698.29|695.49|698.66|695.86|699.04|696.24|698.1|695.3|0
1649212200000|2022-04-06 02:30:00|698.47|695.67|699.41|696.61|699.79|696.99|697.91|695.11|0
1649212500000|2022-04-06 02:35:00|699.6|696.8|700.16|697.36|700.16|697.36|699.31|696.51|0
1649212800000|2022-04-06 02:40:00|699.97|697.17|699.59|696.79|700.16|697.36|699.22|696.42|0
1649213100000|2022-04-06 02:45:00|699.78|696.98|699.22|696.42|699.78|696.98|699.03|696.23|0
1649213400000|2022-04-06 02:50:00|699.31|696.51|699.78|696.98|699.78|696.98|699.03|696.23|0
1649213700000|2022-04-06 02:55:00|699.96|697.16|699.77|696.97|699.96|697.16|699.4|696.6|0
1649214000000|2022-04-06 03:00:00|699.59|696.79|699.96|697.16|700.71|697.91|699.59|696.79|0
1649214300000|2022-04-06 03:05:00|700.15|697.35|700.52|697.72|700.52|697.72|699.77|696.97|0
1649214600000|2022-04-06 03:10:00|700.71|697.91|700.14|697.34|701.09|698.29|699.77|696.97|0
1649214900000|2022-04-06 03:15:00|699.96|697.16|700.14|697.34|700.33|697.53|699.77|696.97|0
1649215200000|2022-04-06 03:20:00|700.04|697.24|699.2|696.4|700.04|697.24|699.2|696.4|0
1649215500000|2022-04-06 03:25:00|699.01|696.21|699.57|696.77|699.76|696.96|699.01|696.21|0
1649215800000|2022-04-06 03:30:00|699.39|696.59|699.38|696.58|699.76|696.96|699.01|696.21|0
1649216100000|2022-04-06 03:35:00|699.57|696.77|698.82|696.02|699.57|696.77|698.26|695.46|0
1649216400000|2022-04-06 03:40:00|698.63|695.83|697.78|694.98|698.82|696.02|697.69|694.89|0
1649216700000|2022-04-06 03:45:00|697.69|694.89|697.5|694.7|697.69|694.89|697.13|694.33|0
1649217000000|2022-04-06 03:50:00|697.69|694.89|698.44|695.64|698.62|695.82|697.5|694.7|0
1649217300000|2022-04-06 03:55:00|698.34|695.54|698.62|695.82|698.62|695.82|697.68|694.88|0
1649217600000|2022-04-06 04:00:00|698.81|696.01|699.18|696.38|699.37|696.57|698.81|696.01|0
1649217900000|2022-04-06 04:05:00|699.27|696.47|699.74|696.94|700.12|697.32|699.18|696.38|0
1649218200000|2022-04-06 04:10:00|699.93|697.13|700.12|697.32|700.5|697.7|699.93|697.13|0
1649218500000|2022-04-06 04:15:00|700.31|697.51|701.43|698.63|701.81|699.01|700.31|697.51|0
1649218800000|2022-04-06 04:20:00|701.62|698.82|701.24|698.44|701.62|698.82|701.24|698.44|0
1649219100000|2022-04-06 04:25:00|701.43|698.63|700.68|697.88|701.62|698.82|700.68|697.88|0
1649219400000|2022-04-06 04:30:00|700.58|697.78|700.11|697.31|700.86|698.06|699.92|697.12|0
1649219700000|2022-04-06 04:35:00|699.92|697.12|699.36|696.56|699.92|697.12|699.36|696.56|0
1649220000000|2022-04-06 04:40:00|699.54|696.74|700.11|697.31|700.29|697.49|699.54|696.74|0
1649220300000|2022-04-06 04:45:00|699.92|697.12|700.67|697.87|701.04|698.24|699.92|697.12|0
1649220600000|2022-04-06 04:50:00|700.76|697.96|700.1|697.3|700.86|698.06|700|697.2|0
1649220900000|2022-04-06 04:55:00|700.29|697.49|700.1|697.3|700.66|697.86|700|697.2|0
1649221200000|2022-04-06 05:00:00|700.29|697.49|701.41|698.61|701.41|698.61|700.1|697.3|0
1649221500000|2022-04-06 05:05:00|701.22|698.42|703.1|700.3|703.48|700.68|700.66|697.86|0
1649221800000|2022-04-06 05:10:00|703.29|700.49|702.35|699.55|703.29|700.49|702.16|699.36|0
1649222100000|2022-04-06 05:15:00|702.54|699.74|704.04|701.24|704.42|701.62|702.54|699.74|0
1649222400000|2022-04-06 05:20:00|703.85|701.05|704.42|701.62|704.6|701.8|703.66|700.86|0
1649222700000|2022-04-06 05:25:00|704.6|701.8|705.36|702.56|705.36|702.56|704.04|701.24|0
1649223000000|2022-04-06 05:30:00|705.17|702.37|705.17|702.37|705.54|702.74|704.79|701.99|0
1649223300000|2022-04-06 05:35:00|705.35|702.55|705.16|702.36|705.92|703.12|705.16|702.36|0
1649223600000|2022-04-06 05:40:00|704.97|702.17|704.41|701.61|705.54|702.74|704.22|701.42|0
1649223900000|2022-04-06 05:45:00|704.22|701.42|703.84|701.04|704.78|701.98|703.65|700.85|0
1649224200000|2022-04-06 05:50:00|704.03|701.23|703.65|700.85|704.22|701.42|703.27|700.47|0
1649224500000|2022-04-06 05:55:00|703.46|700.66|702.52|699.72|703.46|700.66|702.14|699.34|0
1649224800000|2022-04-06 06:00:00|702.14|699.34|703.46|700.66|703.83|701.03|702.14|699.34|0
1649225100000|2022-04-06 06:05:00|703.08|700.28|703.27|700.47|703.45|700.65|702.14|699.34|0
1649225400000|2022-04-06 06:10:00|703.45|700.65|704.02|701.22|704.58|701.78|703.27|700.47|0
1649225700000|2022-04-06 06:15:00|703.83|701.03|703.92|701.12|704.86|702.06|703.08|700.28|0
1649226000000|2022-04-06 06:20:00|703.83|701.03|703.45|700.65|704.39|701.59|702.88|700.08|0
1649226300000|2022-04-06 06:25:00|703.64|700.84|704.58|701.78|705.52|702.72|703.64|700.84|0
1649226600000|2022-04-06 06:30:00|704.76|701.96|705.89|703.09|705.89|703.09|704.39|701.59|0
1649226900000|2022-04-06 06:35:00|706.08|703.28|707.97|705.17|708.25|705.45|705.8|703|0
1649227200000|2022-04-06 06:40:00|708.16|705.36|708.34|705.54|708.72|705.92|707.97|705.17|0
1649227500000|2022-04-06 06:45:00|708.53|705.73|707.58|704.78|708.72|705.92|707.58|704.78|0
1649227800000|2022-04-06 06:50:00|707.77|704.97|705.32|702.52|707.77|704.97|705.32|702.52|0
1649228100000|2022-04-06 06:55:00|705.51|702.71|706.26|703.46|706.83|704.03|705.32|702.52|0
1649228400000|2022-04-06 07:00:00|707.01|704.21|704.18|701.38|707.39|704.59|704.18|701.38|0
1649228700000|2022-04-06 07:05:00|704.17|701.77|705.96|703.56|706.06|703.66|703.23|700.83|0
1649229000000|2022-04-06 07:10:00|706.06|703.66|706.43|704.03|708.13|705.73|704.36|701.96|0
1649229300000|2022-04-06 07:15:00|706.24|703.84|705.86|703.46|707|704.6|705.01|702.61|0
1649229600000|2022-04-06 07:20:00|705.67|703.27|704.07|701.67|705.86|703.46|703.98|701.58|0
1649229900000|2022-04-06 07:25:00|703.98|701.58|703.97|701.57|705.29|702.89|703.6|701.2|0
1649230200000|2022-04-06 07:30:00|704.16|701.76|695.89|693.49|704.54|702.14|695.89|693.49|0
1649230500000|2022-04-06 07:35:00|696.08|693.68|693.08|690.68|696.64|694.24|692.7|690.3|0
1649230800000|2022-04-06 07:40:00|693.26|690.86|693.08|690.68|695.14|692.74|691.95|689.55|0
1649231100000|2022-04-06 07:45:00|692.89|690.49|691.2|688.8|692.89|690.49|690.46|688.06|0
1649231400000|2022-04-06 07:50:00|691.1|688.7|690.03|687.63|692.73|690.33|689.28|686.88|0
1649231700000|2022-04-06 07:55:00|690.22|687.82|689.74|687.34|691.61|689.21|688.99|686.59|0
1649232000000|2022-04-06 08:00:00|689.55|687.15|691.42|689.02|691.79|689.39|688.62|686.22|0
1649232300000|2022-04-06 08:05:00|691.51|689.11|692.44|690.04|693.1|690.7|691.04|688.64|0
1649232600000|2022-04-06 08:10:00|692.16|689.76|691.32|688.92|692.54|690.14|690.48|688.08|0
1649232900000|2022-04-06 08:15:00|691.41|689.01|689.17|686.77|692.72|690.32|688.24|685.84|0
1649233200000|2022-04-06 08:20:00|688.98|686.58|687.68|685.28|689.17|686.77|686.75|684.35|0
1649233500000|2022-04-06 08:25:00|687.3|684.9|687.77|685.37|689.17|686.77|687.3|684.9|0
1649233800000|2022-04-06 08:30:00|688.05|685.65|686.46|684.06|688.52|686.12|685.62|683.22|0
1649234100000|2022-04-06 08:35:00|686.65|684.25|687.02|684.62|687.96|685.56|685.16|682.76|0
1649234400000|2022-04-06 08:40:00|687.21|684.81|685.34|682.94|687.21|684.81|685.34|682.94|0
1649234700000|2022-04-06 08:45:00|685.53|683.13|688.6|686.2|689.45|687.05|685.24|682.84|0
1649235000000|2022-04-06 08:50:00|688.7|686.3|690.38|687.98|690.75|688.35|688.6|686.2|0
1649235300000|2022-04-06 08:55:00|690.28|687.88|690.38|687.98|690.75|688.35|689.44|687.04|0
1649235600000|2022-04-06 09:00:00|690.56|688.16|690|687.6|691.87|689.47|689.81|687.41|0
1649235900000|2022-04-06 09:05:00|690.19|687.79|688.88|686.48|690.19|687.79|688.5|686.1|0
1649236200000|2022-04-06 09:10:00|688.78|686.38|687.01|684.61|689.62|687.22|686.82|684.42|0
1649236500000|2022-04-06 09:15:00|686.82|684.42|687|684.6|688.13|685.73|685.23|682.83|0
1649236800000|2022-04-06 09:20:00|687.38|684.98|687|684.6|687.38|684.98|685.88|683.48|0
1649237100000|2022-04-06 09:25:00|687.19|684.79|685.51|683.11|687.56|685.16|685.51|683.11|0
1649237400000|2022-04-06 09:30:00|685.69|683.29|685.69|683.29|686.81|684.41|685.51|683.11|0
1649237700000|2022-04-06 09:35:00|685.88|683.48|684.2|681.8|685.88|683.48|683.83|681.43|0
1649238000000|2022-04-06 09:40:00|684.39|681.99|683.27|680.87|684.94|682.54|681.59|679.19|0
1649238300000|2022-04-06 09:45:00|682.52|680.12|680.85|678.45|683.08|680.68|680.85|678.45|0
1649238600000|2022-04-06 09:50:00|680.29|677.89|684.82|682.42|685.37|682.97|678.99|676.59|0
1649238900000|2022-04-06 09:55:00|684.91|682.51|688.9|686.5|689.27|686.87|684.91|682.51|0
1649239200000|2022-04-06 10:00:00|688.8|686.4|688.71|686.31|689.27|686.87|687.78|685.38|0
1649239500000|2022-04-06 10:05:00|688.9|686.5|688.34|685.94|689.08|686.68|688.34|685.94|0
1649239800000|2022-04-06 10:10:00|688.24|685.84|685.55|683.15|688.71|686.31|685.55|683.15|0
1649240100000|2022-04-06 10:15:00|685.18|682.78|684.06|681.66|686.11|683.71|682.86|680.46|0
1649240400000|2022-04-06 10:20:00|684.25|681.85|685.03|682.63|686.56|684.16|680.8|678.4|0
1649240700000|2022-04-06 10:25:00|684.84|682.44|685.77|683.37|685.95|683.55|684.29|681.89|0
1649241000000|2022-04-06 10:30:00|685.58|683.18|684.1|681.7|685.58|683.18|683.17|680.77|0
1649241300000|2022-04-06 10:35:00|684.28|681.88|683.17|680.77|684.47|682.07|682.61|680.21|0
1649241600000|2022-04-06 10:40:00|682.98|680.58|683.54|681.14|684.09|681.69|682.24|679.84|0
1649241900000|2022-04-06 10:45:00|683.35|680.95|682.61|680.21|683.72|681.32|682.61|680.21|0
1649242200000|2022-04-06 10:50:00|682.51|680.11|682.24|679.84|682.79|680.39|681.13|678.73|0
1649242500000|2022-04-06 10:55:00|682.05|679.65|682.05|679.65|682.79|680.39|681.31|678.91|0
1649242800000|2022-04-06 11:00:00|682.23|679.83|682.97|680.57|683.34|680.94|682.23|679.83|0
1649243100000|2022-04-06 11:05:00|682.42|680.02|680.38|677.98|682.79|680.39|680.38|677.98|0
1649243400000|2022-04-06 11:10:00|680.56|678.16|678.34|675.94|680.93|678.53|677.6|675.2|0
1649243700000|2022-04-06 11:15:00|678.16|675.76|679.45|677.05|680|677.6|677.42|675.02|0
1649244000000|2022-04-06 11:20:00|679.26|676.86|677.05|674.65|679.63|677.23|677.05|674.65|0
1649244300000|2022-04-06 11:25:00|676.86|674.46|677.04|674.64|677.6|675.2|676.68|674.28|0
1649244600000|2022-04-06 11:30:00|676.86|674.46|677.78|675.38|677.78|675.38|675.38|672.98|0
1649244900000|2022-04-06 11:35:00|677.6|675.2|677.41|675.01|678.52|676.12|676.85|674.45|0
1649245200000|2022-04-06 11:40:00|677.59|675.19|675.75|673.35|677.59|675.19|675.38|672.98|0
1649245500000|2022-04-06 11:45:00|675.65|673.25|676.3|673.9|677.59|675.19|675.37|672.97|0
1649245800000|2022-04-06 11:50:00|675.56|673.16|674.82|672.42|675.56|673.16|674.08|671.68|0
1649246100000|2022-04-06 11:55:00|674.91|672.51|671.85|669.45|675.38|672.98|670.75|668.35|0
1649246400000|2022-04-06 12:00:00|672.04|669.64|670.74|668.34|672.77|670.37|670.56|668.16|0
1649246700000|2022-04-06 12:05:00|671.3|668.9|672.22|669.82|672.4|670|669.82|667.42|0
1649247000000|2022-04-06 12:10:00|672.12|669.72|672.95|670.55|673.69|671.29|670.74|668.34|0
1649247300000|2022-04-06 12:15:00|672.77|670.37|672.58|670.18|673.32|670.92|671.66|669.26|0
1649247600000|2022-04-06 12:20:00|672.77|670.37|673.22|670.82|673.5|671.1|672.4|670|0
1649247900000|2022-04-06 12:25:00|673.32|670.92|675.16|672.76|675.16|672.76|672.76|670.36|0
1649248200000|2022-04-06 12:30:00|675.35|672.95|673.29|670.89|675.35|672.95|672.74|670.34|0
1649248500000|2022-04-06 12:35:00|673.1|670.7|673.47|671.07|673.84|671.44|672.73|670.33|0
1649248800000|2022-04-06 12:40:00|673.29|670.89|672.55|670.15|673.29|670.89|672.18|669.78|0
1649249100000|2022-04-06 12:45:00|672.73|670.33|672.05|669.65|672.73|670.33|671.07|668.67|0
1649249400000|2022-04-06 12:50:00|671.86|669.46|672.78|670.38|674.63|672.23|671.68|669.28|0
1649249700000|2022-04-06 12:55:00|673.34|670.94|675.18|672.78|675.92|673.52|673.34|670.94|0
1649250000000|2022-04-06 13:00:00|674.63|672.23|676.84|674.44|677.03|674.63|674.26|671.86|0
1649250300000|2022-04-06 13:05:00|676.66|674.26|676.65|674.25|677.39|674.99|676.29|673.89|0
1649250600000|2022-04-06 13:10:00|676.84|674.44|675.91|673.51|677.02|674.62|674.99|672.59|0
1649250900000|2022-04-06 13:15:00|676.1|673.7|676.46|674.06|677.02|674.62|675.36|672.96|0
1649251200000|2022-04-06 13:20:00|676.28|673.88|675.35|672.95|676.83|674.43|674.62|672.22|0
1649251500000|2022-04-06 13:25:00|675.17|672.77|674.24|671.84|675.35|672.95|674.06|671.66|0
1649251800000|2022-04-06 13:30:00|673.69|671.29|672.12|669.72|678.86|676.46|669.63|667.23|0
1649252100000|2022-04-06 13:35:00|672.4|670|671.47|669.07|672.4|670|668.53|666.13|0
1649252400000|2022-04-06 13:40:00|671.1|668.7|666.38|663.5|671.47|669.07|666.14|663.5|0
1649252700000|2022-04-06 13:45:00|666.93|664.05|665.91|663.03|667.56|664.68|662.91|660.03|0
1649253000000|2022-04-06 13:50:00|665.54|662.66|666.27|663.39|667.01|664.13|664.44|661.56|0
1649253300000|2022-04-06 13:55:00|665.36|662.48|667.28|664.4|668.75|665.87|664.44|661.56|0
1649253600000|2022-04-06 14:00:00|667.47|664.59|662.52|659.64|668.38|665.5|662.34|659.46|0
1649253900000|2022-04-06 14:05:00|662.25|659.37|662.91|660.03|665.47|662.59|662.25|659.37|0
1649254200000|2022-04-06 14:10:00|662.73|659.85|664.48|661.6|665.47|662.59|661.09|658.21|0
1649254500000|2022-04-06 14:15:00|663.93|661.05|668.5|665.62|669.6|666.72|663.93|661.05|0
1649254800000|2022-04-06 14:20:00|668.14|665.26|668.87|665.99|669.78|666.9|666.67|663.79|0
1649255100000|2022-04-06 14:25:00|668.32|665.44|663.93|661.05|669.05|666.17|663.93|661.05|0
1649255400000|2022-04-06 14:30:00|664.29|661.41|664.11|661.23|666.12|663.24|662.28|659.4|0
1649255700000|2022-04-06 14:35:00|664.84|661.96|667.76|664.88|667.76|664.88|664.11|661.23|0
1649256000000|2022-04-06 14:40:00|667.21|664.33|667.51|664.63|669.53|666.65|665.2|662.32|0
1649256300000|2022-04-06 14:45:00|666.96|664.08|668.92|666.52|669.1|666.7|666.41|663.53|0
1649256600000|2022-04-06 14:50:00|668.55|666.15|663.29|660.89|669.29|666.89|662.74|660.34|0
1649256900000|2022-04-06 14:55:00|663.38|660.98|661.82|659.42|665.12|662.72|661.82|659.42|0
1649257200000|2022-04-06 15:00:00|661.46|659.06|665.3|662.9|665.3|662.9|661.09|658.69|0
1649257500000|2022-04-06 15:05:00|665.12|662.72|661.09|658.69|665.67|663.27|660.36|657.96|0
1649257800000|2022-04-06 15:10:00|660.72|658.32|661.27|658.87|662.55|660.15|660.54|658.14|0
1649258100000|2022-04-06 15:15:00|661.82|659.42|660.35|657.95|662.73|660.33|659.44|657.04|0
1649258400000|2022-04-06 15:20:00|660.17|657.77|664.76|662.36|667.51|665.11|660.17|657.77|0
1649258700000|2022-04-06 15:25:00|664.58|662.18|665.49|663.09|666.04|663.64|662.93|660.53|0
1649259000000|2022-04-06 15:30:00|665.85|663.45|662.92|660.52|666.59|664.19|662.01|659.61|0
1649259300000|2022-04-06 15:35:00|663.29|660.89|663.01|660.61|664.75|662.35|662.56|660.16|0
1649259600000|2022-04-06 15:40:00|663.1|660.7|666.03|663.63|666.21|663.81|662.92|660.52|0
1649259900000|2022-04-06 15:45:00|666.58|664.18|669.7|667.3|671.17|668.77|665.3|662.9|0
1649260200000|2022-04-06 15:50:00|670.06|667.66|670.43|668.03|672.82|670.42|669.14|666.74|0
1649260500000|2022-04-06 15:55:00|670.24|667.84|669.14|666.74|671.25|668.85|668.22|665.82|0
1649260800000|2022-04-06 16:00:00|669.32|666.92|667.67|665.27|670.51|668.11|667.67|665.27|0
1649261100000|2022-04-06 16:05:00|668.22|665.82|667.85|665.45|670.24|667.84|667.67|665.27|0
1649261400000|2022-04-06 16:10:00|668.59|666.19|663.37|660.97|668.59|666.19|663.37|660.97|0
1649261700000|2022-04-06 16:15:00|663.01|660.61|661.44|659.04|663.01|660.61|660.99|658.59|0
1649262000000|2022-04-06 16:20:00|661.36|658.96|660.81|658.41|661.54|659.14|658.61|656.21|0
1649262300000|2022-04-06 16:25:00|660.99|658.59|660.62|658.22|661.9|659.5|659.89|657.49|0
1649262600000|2022-04-06 16:30:00|660.44|658.04|663|660.6|663.18|660.78|659.52|657.12|0
1649262900000|2022-04-06 16:35:00|662.45|660.05|661.71|659.31|662.81|660.41|661.16|658.76|0
1649263200000|2022-04-06 16:40:00|661.53|659.13|662.44|660.04|663.54|661.14|661.35|658.95|0
1649263500000|2022-04-06 16:45:00|662.08|659.68|662.26|659.86|663.36|660.96|659.7|657.3|0
1649263800000|2022-04-06 16:50:00|662.44|660.04|662.44|660.04|662.44|660.04|660.24|657.84|0
1649264100000|2022-04-06 16:55:00|662.62|660.22|663.35|660.95|663.9|661.5|662.07|659.67|0
1649264400000|2022-04-06 17:00:00|663.17|660.77|661.52|659.12|663.72|661.32|660.79|658.39|0
1649264700000|2022-04-06 17:05:00|661.7|659.3|662.66|660.26|664.3|661.9|661.52|659.12|0
1649265000000|2022-04-06 17:10:00|662.74|660.34|663.57|661.17|663.94|661.54|661.92|659.52|0
1649265300000|2022-04-06 17:15:00|663.39|660.99|664.67|662.27|665.77|663.37|662.65|660.25|0
1649265600000|2022-04-06 17:20:00|664.3|661.9|667.96|665.56|667.96|665.56|663.75|661.35|0
1649265900000|2022-04-06 17:25:00|667.78|665.38|667|664.6|668.51|666.11|666.31|663.91|0
1649266200000|2022-04-06 17:30:00|667.37|664.97|669.39|666.99|670.68|668.28|666.27|663.87|0
1649266500000|2022-04-06 17:35:00|669.57|667.17|671.04|668.64|671.04|668.64|667.55|665.15|0
1649266800000|2022-04-06 17:40:00|670.86|668.46|673.99|671.59|675.09|672.69|670.31|667.91|0
1649267100000|2022-04-06 17:45:00|673.8|671.4|674.59|671.71|674.78|671.9|670.12|667.72|0
1649267400000|2022-04-06 17:50:00|674.5|671.62|672.13|669.25|675.01|672.13|671.71|668.83|0
1649267700000|2022-04-06 17:55:00|671.94|669.06|668.35|665.47|672.5|669.62|668.35|665.47|0
1649268000000|2022-04-06 18:00:00|668.16|665.28|677.19|674.31|685.82|682.94|663.94|661.06|0
1649268300000|2022-04-06 18:05:00|675.15|672.27|660.32|657.44|675.52|672.64|659.14|656.26|0
1649268600000|2022-04-06 18:10:00|659.69|656.81|655.88|653|662.28|659.4|655.33|652.45|0
1649268900000|2022-04-06 18:15:00|655.51|652.63|653.6|650.72|655.51|652.63|649.67|646.79|0
1649269200000|2022-04-06 18:20:00|653.23|650.35|656.51|653.63|658.88|656|652.78|649.9|0
1649269500000|2022-04-06 18:25:00|656.69|653.81|656.44|653.56|662.36|659.48|654.18|651.3|0
1649269800000|2022-04-06 18:30:00|657.72|654.84|673.35|670.95|675.29|672.89|656.99|654.11|0
1649270100000|2022-04-06 18:35:00|673.44|671.04|667.42|664.54|676.82|673.94|664.85|661.97|0
1649270400000|2022-04-06 18:40:00|666.87|663.99|670.73|667.85|671.74|668.86|664.66|661.78|0
1649270700000|2022-04-06 18:45:00|669.63|666.75|667.18|664.78|674.42|671.54|666.26|663.86|0
1649271000000|2022-04-06 18:50:00|669.2|666.8|674.07|671.67|675|672.6|667.24|664.84|0
1649271300000|2022-04-06 18:55:00|674.63|672.23|680.37|677.97|680.56|678.16|673.89|671.49|0
1649271600000|2022-04-06 19:00:00|680.74|678.34|684.91|682.51|687.44|685.04|680.74|678.34|0
1649271900000|2022-04-06 19:05:00|684.44|682.04|677.1|674.7|684.44|682.04|675.06|672.66|0
1649272200000|2022-04-06 19:10:00|678.4|676|679.51|677.11|681.83|679.43|675.98|673.58|0
1649272500000|2022-04-06 19:15:00|679.6|677.2|674.31|671.91|682.67|680.27|674.13|671.73|0
1649272800000|2022-04-06 19:20:00|673.76|671.36|668.05|665.65|674.68|672.28|665.79|663.39|0
1649273100000|2022-04-06 19:25:00|668.33|665.93|663.36|660.96|669.07|666.67|662.81|660.41|0
1649273400000|2022-04-06 19:30:00|662.99|660.59|661.52|659.12|666.86|664.46|660.79|658.39|0
1649273700000|2022-04-06 19:35:00|662.44|660.04|671.09|668.69|671.28|668.88|661.15|658.75|0
1649274000000|2022-04-06 19:40:00|670.36|667.96|671.46|669.06|672.76|670.36|667.4|665|0
1649274300000|2022-04-06 19:45:00|669.98|667.58|677.01|674.61|679.24|676.84|669.98|667.58|0
1649274600000|2022-04-06 19:50:00|678.86|676.46|669.97|667.57|679.61|677.21|669.79|667.39|0
1649274900000|2022-04-06 19:55:00|669.79|667.39|668.89|666.49|675.34|672.94|668.13|665.73|0
1649275200000|2022-04-06 20:00:00|667.84|665.44|668.2|665.8|668.2|665.8|665.62|663.22|0
1649275500000|2022-04-06 20:05:00|668.29|665.89|669.49|667.09|669.86|667.46|668.2|665.8|0
1649275800000|2022-04-06 20:10:00|669.4|667|667.65|665.25|670.05|667.65|667.65|665.25|0
1649276100000|2022-04-06 20:15:00|667.84|665.04|668.21|665.41|668.3|665.5|665.63|662.83|0
1649276400000|2022-04-06 20:20:00|668.03|665.23|667.47|664.67|668.4|665.6|667.1|664.3|0
1649276700000|2022-04-06 20:25:00|667.56|664.76|668.02|665.22|668.39|665.59|667.47|664.67|0
1649277000000|2022-04-06 20:30:00|668.21|665.41|667.84|665.04|668.39|665.59|667.84|665.04|0
1649277300000|2022-04-06 20:35:00|668.11|665.31|666.73|663.93|668.21|665.41|665.99|663.19|0
1649277600000|2022-04-06 20:40:00|666.82|664.02|666.36|663.56|667.1|664.3|666.36|663.56|0
1649277900000|2022-04-06 20:45:00|666.72|663.92|667.18|664.38|667.28|664.48|666.36|663.56|0
1649278200000|2022-04-06 20:50:00|667.09|664.29|665.8|663|667.09|664.29|665.8|663|0
1649278500000|2022-04-06 20:55:00|665.98|663.18|665.52|662.72|666.17|663.37|665.52|662.72|0
1649278800000|2022-04-06 21:00:00|665.49|662.69|665.9|663.1|666.05|663.25|665.49|662.69|0
1649279100000|2022-04-06 21:05:00|665.98|663.18|666.46|663.66|666.46|663.66|665.9|663.1|0
1649279400000|2022-04-06 21:10:00|666.43|663.63|666.42|663.62|666.56|663.76|666.21|663.41|0
1649279700000|2022-04-06 21:15:00|666.45|663.65|666.45|663.65|666.47|663.67|666.42|663.62|0
1649280000000|2022-04-06 21:20:00|666.47|663.67|666.5|663.7|666.5|663.7|666.39|663.59|0
1649280300000|2022-04-06 21:25:00|666.45|663.65|666.37|663.57|666.53|663.73|666.37|663.57|0
1649280600000|2022-04-06 21:30:00|666.34|663.54|665.88|663.08|666.34|663.54|665.64|662.84|0
1649280900000|2022-04-06 21:35:00|665.94|663.14|665.88|663.08|665.99|663.19|665.82|663.02|0
1649281200000|2022-04-06 21:40:00|665.96|663.16|666.03|663.23|666.04|663.24|665.96|663.16|0
1649281500000|2022-04-06 21:45:00|666.09|663.29|666.33|663.53|666.33|663.53|665.98|663.18|0
1649281800000|2022-04-06 21:50:00|666.09|663.29|666.11|663.31|666.19|663.39|666.06|663.26|0
1649282100000|2022-04-06 21:55:00|666.13|663.33|666.19|663.39|666.19|663.39|665.98|663.18|0
1649282400000|2022-04-06 22:00:00|665.67|662.87|667.98|665.18|667.98|665.18|665.67|662.87|0
1649282700000|2022-04-06 22:05:00|668.17|665.37|668.9|666.1|669.18|666.38|667.8|665|0
1649283000000|2022-04-06 22:10:00|669.09|666.29|669.08|666.28|669.27|666.47|668.72|665.92|0
1649283300000|2022-04-06 22:15:00|669.45|666.65|668.53|665.73|669.82|667.02|668.53|665.73|0
1649283600000|2022-04-06 22:20:00|668.71|665.91|668.53|665.73|668.9|666.1|668.34|665.54|0
1649283900000|2022-04-06 22:25:00|668.71|665.91|668.52|665.72|668.71|665.91|667.97|665.17|0
1649284200000|2022-04-06 22:30:00|668.89|666.09|670|667.2|670|667.2|668.89|666.09|0
1649284500000|2022-04-06 22:35:00|670.09|667.29|669.63|666.83|670.18|667.38|669.44|666.64|0
1649284800000|2022-04-06 22:40:00|669.72|666.92|669.81|667.01|670|667.2|668.33|665.53|0
1649285100000|2022-04-06 22:45:00|670|667.2|669.25|666.45|670|667.2|669.25|666.45|0
1649285400000|2022-04-06 22:50:00|669.07|666.27|668.33|665.53|669.25|666.45|667.77|664.97|0
1649285700000|2022-04-06 22:55:00|668.14|665.34|668.7|665.9|669.07|666.27|668.14|665.34|0
1649286000000|2022-04-06 23:00:00|668.88|666.08|667.59|664.79|669.25|666.45|667.59|664.79|0
1649286300000|2022-04-06 23:05:00|667.4|664.6|667.58|664.78|667.77|664.97|667.03|664.23|0
1649286600000|2022-04-06 23:10:00|667.21|664.41|667.4|664.6|667.86|665.06|667.03|664.23|0
1649286900000|2022-04-06 23:15:00|667.58|664.78|667.58|664.78|667.85|665.05|667.48|664.68|0
1649287200000|2022-04-06 23:20:00|667.48|664.68|667.95|665.15|668.32|665.52|667.48|664.68|0
1649287500000|2022-04-06 23:25:00|667.76|664.96|667.76|664.96|667.95|665.15|667.39|664.59|0
1649287800000|2022-04-06 23:30:00|667.66|664.86|665.54|662.74|667.94|665.14|664.99|662.19|0
1649288100000|2022-04-06 23:35:00|665.36|662.56|662.41|659.61|665.54|662.74|662.04|659.24|0
1649288400000|2022-04-06 23:40:00|662.5|659.7|662.5|659.7|662.96|660.16|661.86|659.06|0
1649288700000|2022-04-06 23:45:00|662.59|659.79|661.67|658.87|662.78|659.98|661.67|658.87|0
1649289000000|2022-04-06 23:50:00|661.49|658.69|660.29|657.49|661.86|659.06|659.47|656.67|0
1649289300000|2022-04-06 23:55:00|660.2|657.4|658.73|655.93|660.2|657.4|657.81|655.01|0
1649289600000|2022-04-07 00:00:00|658.18|655.38|659.64|656.84|660.19|657.39|656.53|653.73|0
1649289900000|2022-04-07 00:05:00|659.83|657.03|658.91|656.11|660.19|657.39|658.72|655.92|0
1649290200000|2022-04-07 00:10:00|658.54|655.74|658.54|655.74|660.19|657.39|658.17|655.37|0
1649290500000|2022-04-07 00:15:00|658.72|655.92|657.07|654.27|659.64|656.84|656.88|654.08|0
1649290800000|2022-04-07 00:20:00|656.88|654.08|657.43|654.63|658.35|655.55|656.88|654.08|0
1649291100000|2022-04-07 00:25:00|657.62|654.82|658.71|655.91|658.9|656.1|657.06|654.26|0
1649291400000|2022-04-07 00:30:00|658.9|656.1|657.79|654.99|658.9|656.1|657.25|654.45|0
1649291700000|2022-04-07 00:35:00|657.7|654.9|657.06|654.26|657.79|654.99|656.88|654.08|0
1649292000000|2022-04-07 00:40:00|657.24|654.44|659.08|656.28|659.44|656.64|657.24|654.44|0
1649292300000|2022-04-07 00:45:00|658.89|656.09|657.79|654.99|658.89|656.09|657.42|654.62|0
1649292600000|2022-04-07 00:50:00|658.24|655.44|658.15|655.35|658.7|655.9|657.6|654.8|0
1649292900000|2022-04-07 00:55:00|658.34|655.54|659.07|656.27|659.07|656.27|657.6|654.8|0
1649293200000|2022-04-07 01:00:00|659.25|656.45|658.15|655.35|659.25|656.45|657.6|654.8|0
1649293500000|2022-04-07 01:05:00|658.33|655.53|660.9|658.1|660.9|658.1|658.33|655.53|0
1649293800000|2022-04-07 01:10:00|661.08|658.28|660.53|657.73|661.45|658.65|659.8|657|0
1649294100000|2022-04-07 01:15:00|660.35|657.55|660.62|657.82|661.45|658.65|660.35|657.55|0
1649294400000|2022-04-07 01:20:00|660.71|657.91|659.79|656.99|661.08|658.28|659.61|656.81|0
1649294700000|2022-04-07 01:25:00|659.61|656.81|658.5|655.7|659.61|656.81|658.32|655.52|0
1649295000000|2022-04-07 01:30:00|658.32|655.52|659.69|656.89|659.88|657.08|657.77|654.97|0
1649295300000|2022-04-07 01:35:00|659.42|656.62|660.34|657.54|660.52|657.72|659.42|656.62|0
1649295600000|2022-04-07 01:40:00|660.52|657.72|663.18|660.38|663.28|660.48|660.52|657.72|0
1649295900000|2022-04-07 01:45:00|663.64|660.84|663.27|660.47|665.67|662.87|662.54|659.74|0
1649296200000|2022-04-07 01:50:00|663.46|660.66|662.9|660.1|663.64|660.84|662.35|659.55|0
1649296500000|2022-04-07 01:55:00|663.09|660.29|662.72|659.92|663.73|660.93|662.35|659.55|0
1649296800000|2022-04-07 02:00:00|662.53|659.73|661.61|658.81|663.09|660.29|661.43|658.63|0
1649297100000|2022-04-07 02:05:00|661.24|658.44|661.24|658.44|662.16|659.36|661.06|658.26|0
1649297400000|2022-04-07 02:10:00|661.43|658.63|661.79|658.99|662.16|659.36|661.06|658.26|0
1649297700000|2022-04-07 02:15:00|661.61|658.81|661.42|658.62|661.98|659.18|661.06|658.26|0
1649298000000|2022-04-07 02:20:00|661.24|658.44|661.42|658.62|661.6|658.8|661.05|658.25|0
1649298300000|2022-04-07 02:25:00|661.6|658.8|661.42|658.62|661.97|659.17|661.42|658.62|0
1649298600000|2022-04-07 02:30:00|661.6|658.8|661.97|659.17|663.07|660.27|661.6|658.8|0
1649298900000|2022-04-07 02:35:00|661.78|658.98|660.13|657.33|661.78|658.98|659.94|657.14|0
1649299200000|2022-04-07 02:40:00|659.94|657.14|659.94|657.14|660.13|657.33|659.57|656.77|0
1649299500000|2022-04-07 02:45:00|659.84|657.04|659.94|657.14|660.39|657.59|659.76|656.96|0
1649299800000|2022-04-07 02:50:00|660.12|657.32|660.39|657.59|661.04|658.24|660.12|657.32|0
1649300100000|2022-04-07 02:55:00|660.49|657.69|660.48|657.68|661.04|658.24|660.12|657.32|0
1649300400000|2022-04-07 03:00:00|660.57|657.77|660.3|657.5|661.04|658.24|660.3|657.5|0
1649300700000|2022-04-07 03:05:00|660.12|657.32|659.93|657.13|660.3|657.5|659.65|656.85|0
1649301000000|2022-04-07 03:10:00|659.75|656.95|659.93|657.13|660.11|657.31|659.56|656.76|0
1649301300000|2022-04-07 03:15:00|659.74|656.94|659.01|656.21|659.83|657.03|658.82|656.02|0
1649301600000|2022-04-07 03:20:00|659.19|656.39|659.19|656.39|659.56|656.76|659.19|656.39|0
1649301900000|2022-04-07 03:25:00|659|656.2|661.76|658.96|662.68|659.88|658.45|655.65|0
1649302200000|2022-04-07 03:30:00|661.85|659.05|661.58|658.78|662.13|659.33|661.21|658.41|0
1649302500000|2022-04-07 03:35:00|661.76|658.96|661.03|658.23|661.94|659.14|661.03|658.23|0
1649302800000|2022-04-07 03:40:00|660.84|658.04|660.29|657.49|661.03|658.23|660.29|657.49|0
1649303100000|2022-04-07 03:45:00|660.48|657.68|661.21|658.41|661.39|658.59|660.48|657.68|0
1649303400000|2022-04-07 03:50:00|661.39|658.59|660.29|657.49|661.39|658.59|660.29|657.49|0
1649303700000|2022-04-07 03:55:00|660.19|657.39|658.73|655.93|660.47|657.67|658.64|655.84|0
1649304000000|2022-04-07 04:00:00|658.82|656.02|659.37|656.57|659.55|656.75|658.27|655.47|0
1649304300000|2022-04-07 04:05:00|659.19|656.39|659|656.2|659.73|656.93|659|656.2|0
1649304600000|2022-04-07 04:10:00|658.82|656.02|658.45|655.65|659|656.2|658.17|655.37|0
1649304900000|2022-04-07 04:15:00|658.54|655.74|658.9|656.1|658.9|656.1|658.27|655.47|0
1649305200000|2022-04-07 04:20:00|658.81|656.01|658.08|655.28|659|656.2|658.08|655.28|0
1649305500000|2022-04-07 04:25:00|657.17|654.37|658.44|655.64|658.44|655.64|656.8|654|0
1649305800000|2022-04-07 04:30:00|658.53|655.73|659.72|656.92|660.27|657.47|658.53|655.73|0
1649306100000|2022-04-07 04:35:00|659.81|657.01|659.9|657.1|659.9|657.1|659.35|656.55|0
1649306400000|2022-04-07 04:40:00|659.54|656.74|655.84|653.04|659.72|656.92|655.29|652.49|0
1649306700000|2022-04-07 04:45:00|656.02|653.22|656.02|653.22|656.2|653.4|655.1|652.3|0
1649307000000|2022-04-07 04:50:00|656.2|653.4|655.28|652.48|656.38|653.58|655.1|652.3|0
1649307300000|2022-04-07 04:55:00|655.1|652.3|654.91|652.11|655.1|652.3|654.37|651.57|0
1649307600000|2022-04-07 05:00:00|654.73|651.93|654.55|651.75|656.01|653.21|654|651.2|0
1649307900000|2022-04-07 05:05:00|654.18|651.38|655.28|652.48|655.28|652.48|653.45|650.65|0
1649308200000|2022-04-07 05:10:00|655.46|652.66|655.46|652.66|655.83|653.03|654.18|651.38|0
1649308500000|2022-04-07 05:15:00|655.55|652.75|654.36|651.56|655.82|653.02|653.99|651.19|0
1649308800000|2022-04-07 05:20:00|654.54|651.74|653.62|650.82|654.72|651.92|653.44|650.64|0
1649309100000|2022-04-07 05:25:00|653.44|650.64|653.44|650.64|653.62|650.82|652.7|649.9|0
1649309400000|2022-04-07 05:30:00|653.25|650.45|654.17|651.37|654.9|652.1|653.07|650.27|0
1649309700000|2022-04-07 05:35:00|654.35|651.55|656.63|653.83|656.73|653.93|653.98|651.18|0
1649310000000|2022-04-07 05:40:00|656.55|653.75|655.81|653.01|657.1|654.3|655.81|653.01|0
1649310300000|2022-04-07 05:45:00|655.72|652.92|658.75|655.95|659.3|656.5|655.63|652.83|0
1649310600000|2022-04-07 05:50:00|658.56|655.76|659.85|657.05|660.03|657.23|658.01|655.21|0
1649310900000|2022-04-07 05:55:00|659.66|656.86|658.09|655.29|660.4|657.6|658.09|655.29|0
1649311200000|2022-04-07 06:00:00|658.01|655.21|658.37|655.57|659.66|656.86|656.72|653.92|0
1649311500000|2022-04-07 06:05:00|658.55|655.75|660.76|657.96|661.49|658.69|658.28|655.48|0
1649311800000|2022-04-07 06:10:00|660.39|657.59|660.7|657.9|662.78|659.98|659.78|656.98|0
1649312100000|2022-04-07 06:15:00|660.88|658.08|661.8|659|662.35|659.55|660.7|657.9|0
1649312400000|2022-04-07 06:20:00|661.89|659.09|663.27|660.47|663.64|660.84|661.15|658.35|0
1649312700000|2022-04-07 06:25:00|663.46|660.66|664.83|662.03|665.11|662.31|662.9|660.1|0
1649313000000|2022-04-07 06:30:00|664.75|661.95|663.82|661.02|665.85|663.05|662.9|660.1|0
1649313300000|2022-04-07 06:35:00|663.72|660.92|664.74|661.94|665.29|662.49|663.45|660.65|0
1649313600000|2022-04-07 06:40:00|664.83|662.03|667.69|664.89|667.69|664.89|664.74|661.94|0
1649313900000|2022-04-07 06:45:00|667.51|664.71|667.14|664.34|668.43|665.63|666.95|664.15|0
1649314200000|2022-04-07 06:50:00|666.95|664.15|667.96|665.16|668.25|665.45|666.03|663.23|0
1649314500000|2022-04-07 06:55:00|667.86|665.06|668.88|666.08|670.17|667.37|667.4|664.6|0
1649314800000|2022-04-07 07:00:00|669.06|666.26|669.06|666.26|671.28|668.48|667.22|664.42|0
1649315100000|2022-04-07 07:05:00|669.43|666.63|669.41|667.01|671.08|668.68|668.31|665.91|0
1649315400000|2022-04-07 07:10:00|669.78|667.38|672|669.6|673.48|671.08|669.41|667.01|0
1649315700000|2022-04-07 07:15:00|671.82|669.42|670.7|668.3|672.74|670.34|670.52|668.12|0
1649316000000|2022-04-07 07:20:00|670.79|668.39|674.4|672|674.78|672.38|669.96|667.56|0
1649316300000|2022-04-07 07:25:00|674.59|672.19|672.36|669.96|674.68|672.28|671.99|669.59|0
1649316600000|2022-04-07 07:30:00|671.62|669.22|671.25|668.85|671.62|669.22|668.85|666.45|0
1649316900000|2022-04-07 07:35:00|671.07|668.67|669.96|667.56|671.62|669.22|669.86|667.46|0
1649317200000|2022-04-07 07:40:00|669.95|667.55|668.66|666.26|670.41|668.01|668.48|666.08|0
1649317500000|2022-04-07 07:45:00|668.75|666.35|669.77|667.37|670.32|667.92|668.29|665.89|0
1649317800000|2022-04-07 07:50:00|669.58|667.18|670.13|667.73|671.24|668.84|669.4|667|0
1649318100000|2022-04-07 07:55:00|670.04|667.64|666.62|664.22|670.04|667.64|665.88|663.48|0
1649318400000|2022-04-07 08:00:00|666.81|664.41|666.07|663.67|667.18|664.78|664.96|662.56|0
1649318700000|2022-04-07 08:05:00|666.25|663.85|669.76|667.36|670.13|667.73|665.33|662.93|0
1649319000000|2022-04-07 08:10:00|669.85|667.45|666.89|664.49|670.31|667.91|666.25|663.85|0
1649319300000|2022-04-07 08:15:00|667.26|664.86|666.61|664.21|668.65|666.25|665.69|663.29|0
1649319600000|2022-04-07 08:20:00|666.8|664.4|667.99|665.59|669.2|666.8|666.8|664.4|0
1649319900000|2022-04-07 08:25:00|667.9|665.5|668.64|666.24|669.38|666.98|667.53|665.13|0
1649320200000|2022-04-07 08:30:00|668.45|666.05|668.36|665.96|670.02|667.62|667.99|665.59|0
1649320500000|2022-04-07 08:35:00|668.45|666.05|666.97|664.57|669.01|666.61|666.6|664.2|0
1649320800000|2022-04-07 08:40:00|667.06|664.66|669.37|666.97|669.65|667.25|666.51|664.11|0
1649321100000|2022-04-07 08:45:00|669.46|667.06|670.85|668.45|670.85|668.45|669.19|666.79|0
1649321400000|2022-04-07 08:50:00|671.03|668.63|673.07|670.67|673.25|670.85|670.85|668.45|0
1649321700000|2022-04-07 08:55:00|672.79|670.39|675.29|672.89|675.29|672.89|672.14|669.74|0
1649322000000|2022-04-07 09:00:00|675.1|672.7|673.43|671.03|675.29|672.89|673.43|671.03|0
1649322300000|2022-04-07 09:05:00|673.62|671.22|672.51|670.11|673.89|671.49|672.14|669.74|0
1649322600000|2022-04-07 09:10:00|672.69|670.29|672.87|670.47|672.96|670.56|671.95|669.55|0
1649322900000|2022-04-07 09:15:00|672.69|670.29|673.03|670.63|675.96|673.56|672.32|669.92|0
1649323200000|2022-04-07 09:20:00|672.93|670.53|673.4|671|675.25|672.85|672.66|670.26|0
1649323500000|2022-04-07 09:25:00|673.3|670.9|673.58|671.18|673.77|671.37|672.47|670.07|0
1649323800000|2022-04-07 09:30:00|673.4|671|673.58|671.18|674.32|671.92|673.03|670.63|0
1649324100000|2022-04-07 09:35:00|673.67|671.27|675.06|672.66|675.15|672.75|673.21|670.81|0
1649324400000|2022-04-07 09:40:00|675.25|672.85|675.62|673.22|676.55|674.15|674.51|672.11|0
1649324700000|2022-04-07 09:45:00|675.06|672.66|675.33|672.93|675.61|673.21|674.32|671.92|0
1649325000000|2022-04-07 09:50:00|675.43|673.03|675.98|673.58|676.17|673.77|674.5|672.1|0
1649325300000|2022-04-07 09:55:00|676.07|673.67|677.28|674.88|678.03|675.63|675.43|673.03|0
1649325600000|2022-04-07 10:00:00|676.91|674.51|677.28|674.88|678.02|675.62|676.91|674.51|0
1649325900000|2022-04-07 10:05:00|677.47|675.07|677.46|675.06|677.84|675.44|677.09|674.69|0
1649326200000|2022-04-07 10:10:00|677.28|674.88|677.46|675.06|677.46|675.06|676.9|674.5|0
1649326500000|2022-04-07 10:15:00|677.36|674.96|677.09|674.69|678.39|675.99|676.9|674.5|0
1649326800000|2022-04-07 10:20:00|677.27|674.87|677.84|675.44|678.21|675.81|677.09|674.69|0
1649327100000|2022-04-07 10:25:00|677.93|675.53|677.28|674.88|677.93|675.53|676.91|674.51|0
1649327400000|2022-04-07 10:30:00|677.09|674.69|676.54|674.14|677.09|674.69|676.16|673.76|0
1649327700000|2022-04-07 10:35:00|676.16|673.76|677.28|674.88|678.02|675.62|676.07|673.67|0
1649328000000|2022-04-07 10:40:00|677.09|674.69|675.6|673.2|677.09|674.69|675.6|673.2|0
1649328300000|2022-04-07 10:45:00|675.79|673.39|676.53|674.13|676.72|674.32|675.51|673.11|0
1649328600000|2022-04-07 10:50:00|676.71|674.31|675.97|673.57|676.9|674.5|675.78|673.38|0
1649328900000|2022-04-07 10:55:00|675.78|673.38|675.04|672.64|675.78|673.38|674.67|672.27|0
1649329200000|2022-04-07 11:00:00|674.85|672.45|673.18|670.78|675.6|673.2|672.63|670.23|0
1649329500000|2022-04-07 11:05:00|673.27|670.87|676.15|673.75|683.41|681.01|673|670.6|0
1649329800000|2022-04-07 11:10:00|675.87|673.47|678.56|676.16|679.49|677.09|674.48|672.08|0
1649330100000|2022-04-07 11:15:00|678.75|676.35|675.31|672.91|678.75|676.35|675.31|672.91|0
1649330400000|2022-04-07 11:20:00|675.4|673|672.99|670.59|675.59|673.19|672.99|670.59|0
1649330700000|2022-04-07 11:25:00|672.89|670.49|672.06|669.66|673.36|670.96|671.69|669.29|0
1649331000000|2022-04-07 11:30:00|671.96|669.56|671.5|669.1|674.65|672.25|670.21|667.81|0
1649331300000|2022-04-07 11:35:00|671.32|668.92|670.76|668.36|672.43|670.03|670.21|667.81|0
1649331600000|2022-04-07 11:40:00|670.94|668.54|673.39|670.99|673.76|671.36|670.2|667.8|0
1649331900000|2022-04-07 11:45:00|673.2|670.8|672.65|670.25|674.22|671.82|672|669.6|0
1649332200000|2022-04-07 11:50:00|672.46|670.06|672.27|669.87|673.2|670.8|671.35|668.95|0
1649332500000|2022-04-07 11:55:00|672.46|670.06|674.12|671.72|674.31|671.91|672.09|669.69|0
1649332800000|2022-04-07 12:00:00|673.94|671.54|669.68|667.28|674.68|672.28|669.68|667.28|0
1649333100000|2022-04-07 12:05:00|670.05|667.65|669.95|667.55|670.6|668.2|668.75|666.35|0
1649333400000|2022-04-07 12:10:00|669.86|667.46|667.63|665.23|670.42|668.02|667.44|665.04|0
1649333700000|2022-04-07 12:15:00|667.08|664.68|668.55|666.15|668.55|666.15|665.78|663.38|0
1649334000000|2022-04-07 12:20:00|668.37|665.97|667.44|665.04|669.1|666.7|667.07|664.67|0
1649334300000|2022-04-07 12:25:00|667.26|664.86|666.87|664.47|667.26|664.86|665.77|663.37|0
1649334600000|2022-04-07 12:30:00|666.69|664.29|668.72|666.32|668.81|666.41|665.76|663.36|0
1649334900000|2022-04-07 12:35:00|668.81|666.41|668.35|665.95|669.09|666.69|667.42|665.02|0
1649335200000|2022-04-07 12:40:00|668.25|665.85|667.05|664.65|669.08|666.68|667.05|664.65|0
1649335500000|2022-04-07 12:45:00|666.87|664.47|666.86|664.46|668.34|665.94|666.31|663.91|0
1649335800000|2022-04-07 12:50:00|666.68|664.28|663.54|661.14|667.6|665.2|663.54|661.14|0
1649336100000|2022-04-07 12:55:00|663.73|661.33|663.54|661.14|664.37|661.97|662.44|660.04|0
1649336400000|2022-04-07 13:00:00|664.09|661.69|659.68|657.28|664.83|662.43|659.68|657.28|0
1649336700000|2022-04-07 13:05:00|659.86|657.46|659.86|657.46|660.41|658.01|659.12|656.72|0
1649337000000|2022-04-07 13:10:00|659.67|657.27|660.49|658.09|660.96|658.56|659.67|657.27|0
1649337300000|2022-04-07 13:15:00|660.41|658.01|663.07|660.67|663.16|660.76|659.49|657.09|0
1649337600000|2022-04-07 13:20:00|663.16|660.76|662.24|659.84|663.16|660.76|661.69|659.29|0
1649337900000|2022-04-07 13:25:00|662.06|659.66|660.95|658.55|662.24|659.84|660.03|657.63|0
1649338200000|2022-04-07 13:30:00|660.4|658|666.38|663.98|666.38|663.98|658.93|656.53|0
1649338500000|2022-04-07 13:35:00|666.47|664.07|671.65|669.25|672.2|669.8|664.45|662.05|0
1649338800000|2022-04-07 13:40:00|672.57|670.17|667.02|664.62|675.72|673.32|667.02|664.62|0
1649339100000|2022-04-07 13:45:00|667.58|665.18|662.97|660.57|669.7|667.3|662.23|659.83|0
1649339400000|2022-04-07 13:50:00|663.33|660.93|670.16|667.76|671.64|669.24|662.6|660.2|0
1649339700000|2022-04-07 13:55:00|670.35|667.95|670.62|668.22|671.27|668.87|668.68|666.28|0
1649340000000|2022-04-07 14:00:00|671.08|668.68|667.2|664.8|676.27|673.87|666.83|664.43|0
1649340300000|2022-04-07 14:05:00|667.38|664.98|666.05|663.65|668.49|666.09|664.21|661.81|0
1649340600000|2022-04-07 14:10:00|666.24|663.84|669.18|666.78|670.29|667.89|663.84|661.44|0
1649340900000|2022-04-07 14:15:00|668.44|666.04|666.42|664.02|669|666.6|665.13|662.73|0
1649341200000|2022-04-07 14:20:00|666.23|663.83|664.76|662.36|666.23|663.83|662.37|659.97|0
1649341500000|2022-04-07 14:25:00|664.94|662.54|662.82|660.42|666.97|664.57|662.37|659.97|0
1649341800000|2022-04-07 14:30:00|662.73|660.33|667.15|664.75|667.88|665.48|662.73|660.33|0
1649342100000|2022-04-07 14:35:00|667.88|665.48|662.73|660.33|670.09|667.69|662.73|660.33|0
1649342400000|2022-04-07 14:40:00|662.91|660.51|656.31|653.91|662.91|660.51|654.85|652.45|0
1649342700000|2022-04-07 14:45:00|656.68|654.28|654.68|652.28|657.59|655.19|652.66|650.26|0
1649343000000|2022-04-07 14:50:00|655.66|653.26|658.68|656.28|660.24|657.84|655.66|653.26|0
1649343300000|2022-04-07 14:55:00|659.14|656.74|659.68|657.28|661.34|658.94|658.22|655.82|0
1649343600000|2022-04-07 15:00:00|659.13|656.73|662.44|660.04|665.65|663.25|659.13|656.73|0
1649343900000|2022-04-07 15:05:00|661.88|659.48|658.88|656.48|662.25|659.85|658.69|656.29|0
1649344200000|2022-04-07 15:10:00|658.51|656.11|658.69|656.29|659.61|657.21|656.13|653.73|0
1649344500000|2022-04-07 15:15:00|658.32|655.92|657.59|655.19|658.32|655.92|655.76|653.36|0
1649344800000|2022-04-07 15:20:00|657.22|654.82|659.6|657.2|660.89|658.49|657.04|654.64|0
1649345100000|2022-04-07 15:25:00|659.97|657.57|654.84|652.44|661.62|659.22|653.02|650.62|0
1649345400000|2022-04-07 15:30:00|655.21|652.81|652.39|649.99|655.39|652.99|649.64|647.24|0
1649345700000|2022-04-07 15:35:00|652.76|650.36|655.09|652.69|657.41|655.01|652.76|650.36|0
1649346000000|2022-04-07 15:40:00|654.91|652.51|653.44|651.04|656.19|653.79|653.08|650.68|0
1649346300000|2022-04-07 15:45:00|653.26|650.86|653.44|651.04|657.28|654.88|653.07|650.67|0
1649346600000|2022-04-07 15:50:00|653.07|650.67|649.79|647.39|654.17|651.77|649.61|647.21|0
1649346900000|2022-04-07 15:55:00|650.15|647.75|653.25|650.85|653.8|651.4|649.79|647.39|0
1649347200000|2022-04-07 16:00:00|652.89|650.49|652.15|649.75|654.71|652.31|651.97|649.57|0
1649347500000|2022-04-07 16:05:00|652.34|649.94|655.44|653.04|656.17|653.77|652.34|649.94|0
1649347800000|2022-04-07 16:10:00|655.81|653.41|656.35|653.95|658.92|656.52|654.53|652.13|0
1649348100000|2022-04-07 16:15:00|656.54|654.14|654.16|651.76|656.72|654.32|653.43|651.03|0
1649348400000|2022-04-07 16:20:00|653.79|651.39|655.25|652.85|657.45|655.05|653.24|650.84|0
1649348700000|2022-04-07 16:25:00|655.07|652.67|652.87|650.47|656.17|653.77|651.6|649.2|0
1649349000000|2022-04-07 16:30:00|652.69|650.29|652.51|650.11|654.33|651.93|651.6|649.2|0
1649349300000|2022-04-07 16:35:00|652.32|649.92|651.96|649.56|654.51|652.11|651.59|649.19|0
1649349600000|2022-04-07 16:40:00|651.59|649.19|650.86|648.46|653.23|650.83|650.68|648.28|0
1649349900000|2022-04-07 16:45:00|651.04|648.64|647.58|645.18|652.68|650.28|647.58|645.18|0
1649350200000|2022-04-07 16:50:00|647.4|645|650.31|647.91|652.13|649.73|647.4|645|0
1649350500000|2022-04-07 16:55:00|650.49|648.09|652.31|649.91|652.86|650.46|649.94|647.54|0
1649350800000|2022-04-07 17:00:00|652.5|650.1|656.33|653.93|657.61|655.21|651.58|649.18|0
1649351100000|2022-04-07 17:05:00|656.51|654.11|658.53|656.13|658.53|656.13|655.23|652.83|0
1649351400000|2022-04-07 17:10:00|658.16|655.76|663.3|660.9|666.06|663.66|657.98|655.58|0
1649351700000|2022-04-07 17:15:00|663.11|660.71|667.77|665.37|668.14|665.74|662.01|659.61|0
1649352000000|2022-04-07 17:20:00|664.91|662.51|664.35|661.95|667.49|665.09|664.35|661.95|0
1649352300000|2022-04-07 17:25:00|664.54|662.14|668.04|665.64|669.52|667.12|664.44|662.04|0
1649352600000|2022-04-07 17:30:00|668.41|666.01|666.38|663.98|669.7|667.3|666.01|663.61|0
1649352900000|2022-04-07 17:35:00|666.56|664.16|664.71|662.31|668.41|666.01|664.71|662.31|0
1649353200000|2022-04-07 17:40:00|665.64|663.24|665.08|662.68|667.11|664.71|664.71|662.31|0
1649353500000|2022-04-07 17:45:00|664.9|662.5|664.16|661.76|668.03|665.63|663.79|661.39|0
1649353800000|2022-04-07 17:50:00|664.43|662.03|665.26|662.86|666.37|663.97|663.42|661.02|0
1649354100000|2022-04-07 17:55:00|664.71|662.31|675.43|673.03|676.17|673.77|664.71|662.31|0
1649354400000|2022-04-07 18:00:00|674.87|672.47|675.61|673.21|678.02|675.62|674.13|671.73|0
1649354700000|2022-04-07 18:05:00|675.24|672.84|676.53|674.13|676.62|674.22|672.09|669.69|0
1649355000000|2022-04-07 18:10:00|675.79|673.39|675.6|673.2|677.65|675.25|674.31|671.91|0
1649355300000|2022-04-07 18:15:00|675.51|673.11|671.16|668.76|676.16|673.76|670.79|668.39|0
1649355600000|2022-04-07 18:20:00|671.34|668.94|673.93|671.53|674.12|671.72|671.16|668.76|0
1649355900000|2022-04-07 18:25:00|674.12|671.72|673.37|670.97|680.43|678.03|672.82|670.42|0
1649356200000|2022-04-07 18:30:00|672.45|670.05|673.37|670.97|674.48|672.08|671.89|669.49|0
1649356500000|2022-04-07 18:35:00|673.74|671.34|675.04|672.64|675.41|673.01|671.33|668.93|0
1649356800000|2022-04-07 18:40:00|674.48|672.08|676.52|674.12|677.35|674.95|672.63|670.23|0
1649357100000|2022-04-07 18:45:00|676.7|674.3|679.49|677.09|681.16|678.76|674.66|672.26|0
1649357400000|2022-04-07 18:50:00|678.74|676.34|682.46|680.06|683.39|680.99|678.19|675.79|0
1649357700000|2022-04-07 18:55:00|682.83|680.43|688.8|686.4|689.36|686.96|682.83|680.43|0
1649358000000|2022-04-07 19:00:00|687.31|684.91|693.18|690.78|697.54|695.14|687.31|684.91|0
1649358300000|2022-04-07 19:05:00|693|690.6|695.24|692.84|695.8|693.4|691.69|689.29|0
1649358600000|2022-04-07 19:10:00|695.43|693.03|697.86|695.46|697.86|695.46|694.12|691.72|0
1649358900000|2022-04-07 19:15:00|697.49|695.09|694.49|692.09|699.18|696.78|693.93|691.53|0
1649359200000|2022-04-07 19:20:00|694.3|691.9|691.12|688.72|694.3|691.9|689.81|687.41|0
1649359500000|2022-04-07 19:25:00|691.49|689.09|690|687.6|693.18|690.78|689.06|686.66|0
1649359800000|2022-04-07 19:30:00|690.37|687.97|695.79|693.39|695.79|693.39|689.25|686.85|0
1649360100000|2022-04-07 19:35:00|695.6|693.2|696.35|693.95|696.35|693.95|693.92|691.52|0
1649360400000|2022-04-07 19:40:00|696.73|694.33|697.85|695.45|698.79|696.39|694.1|691.7|0
1649360700000|2022-04-07 19:45:00|697.47|695.07|694.56|692.16|700.1|697.7|692.98|690.58|0
1649361000000|2022-04-07 19:50:00|693.17|690.77|689.61|687.21|695.04|692.64|688.49|686.09|0
1649361300000|2022-04-07 19:55:00|688.87|686.47|685.69|683.29|688.87|686.47|684.21|681.81|0
1649361600000|2022-04-07 20:00:00|686.07|683.67|685.69|683.29|687.19|684.79|684.95|682.55|0
1649361900000|2022-04-07 20:05:00|686.07|683.67|686.25|683.85|686.81|684.41|685.32|682.92|0
1649362200000|2022-04-07 20:10:00|686.44|684.04|686.25|683.85|687.93|685.53|686.25|683.85|0
1649362500000|2022-04-07 20:15:00|687.57|684.77|685.7|682.9|687.57|684.77|685.42|682.62|0
1649362800000|2022-04-07 20:20:00|685.51|682.71|683.46|680.66|685.51|682.71|683.28|680.48|0
1649363100000|2022-04-07 20:25:00|683.65|680.85|683.28|680.48|683.84|681.04|682.35|679.55|0
1649363400000|2022-04-07 20:30:00|683.09|680.29|683.92|681.12|684.02|681.22|682.72|679.92|0
1649363700000|2022-04-07 20:35:00|683.83|681.03|684.76|681.96|684.76|681.96|683.65|680.85|0
1649364000000|2022-04-07 20:40:00|684.85|682.05|684.2|681.4|684.95|682.15|684.01|681.21|0
1649364300000|2022-04-07 20:45:00|684.57|681.77|684.94|682.14|684.94|682.14|683.92|681.12|0
1649364600000|2022-04-07 20:50:00|685.13|682.33|686.24|683.44|686.43|683.63|685.13|682.33|0
1649364900000|2022-04-07 20:55:00|686.06|683.26|684.84|682.04|686.24|683.44|684.65|681.85|0
1649365200000|2022-04-07 21:00:00|685.23|682.43|685.2|682.4|685.42|682.62|684.93|682.13|0
1649365500000|2022-04-07 21:05:00|685.17|682.37|684.9|682.1|685.42|682.62|684.9|682.1|0
1649365800000|2022-04-07 21:10:00|684.87|682.07|684.74|681.94|684.87|682.07|684.47|681.67|0
1649366100000|2022-04-07 21:15:00|684.71|681.91|684.25|681.45|684.71|681.91|684.17|681.37|0
1649366400000|2022-04-07 21:20:00|684.33|681.53|684.33|681.53|684.63|681.83|684.25|681.45|0
1649366700000|2022-04-07 21:25:00|684.25|681.45|684.57|681.77|685.14|682.34|684.25|681.45|0
1649367000000|2022-04-07 21:30:00|684.81|682.01|684.86|682.06|684.86|682.06|684.81|682.01|0
1649367300000|2022-04-07 21:35:00|685|682.2|684.92|682.12|685.14|682.34|684.76|681.96|0
1649367600000|2022-04-07 21:40:00|684.94|682.14|685.13|682.33|685.14|682.34|684.81|682.01|0
1649367900000|2022-04-07 21:45:00|685.02|682.22|685.18|682.38|685.33|682.53|685.02|682.22|0
1649368200000|2022-04-07 21:50:00|685.1|682.3|685.1|682.3|685.13|682.33|685.05|682.25|0
1649368500000|2022-04-07 21:55:00|685.08|682.28|684.75|681.95|685.34|682.54|684.75|681.95|0
1649368800000|2022-04-07 22:00:00|685|682.2|686.4|683.6|686.4|683.6|684.63|681.83|0
1649369100000|2022-04-07 22:05:00|686.21|683.41|686.02|683.22|686.3|683.5|685.47|682.67|0
1649369400000|2022-04-07 22:10:00|686.21|683.41|686.95|684.15|687.33|684.53|685.84|683.04|0
1649369700000|2022-04-07 22:15:00|687.04|684.24|686.39|683.59|687.14|684.34|686.39|683.59|0
1649370000000|2022-04-07 22:20:00|686.58|683.78|686.58|683.78|686.95|684.15|686.39|683.59|0
1649370300000|2022-04-07 22:25:00|686.39|683.59|685.83|683.03|686.39|683.59|685.83|683.03|0
1649370600000|2022-04-07 22:30:00|686.02|683.22|685.64|682.84|686.2|683.4|685.64|682.84|0
1649370900000|2022-04-07 22:35:00|685.83|683.03|685.82|683.02|686.01|683.21|685.64|682.84|0
1649371200000|2022-04-07 22:40:00|686.2|683.4|686.2|683.4|686.2|683.4|686.01|683.21|0
1649371500000|2022-04-07 22:45:00|686.19|683.39|685.82|683.02|686.19|683.39|685.63|682.83|0
1649371800000|2022-04-07 22:50:00|685.63|682.83|685.26|682.46|685.63|682.83|685.07|682.27|0
1649372100000|2022-04-07 22:55:00|685.16|682.36|686|683.2|686|683.2|685.16|682.36|0
1649372400000|2022-04-07 23:00:00|685.63|682.83|685.26|682.46|686.19|683.39|685.07|682.27|0
1649372700000|2022-04-07 23:05:00|685.34|682.54|685.63|682.83|685.81|683.01|685.34|682.54|0
1649373000000|2022-04-07 23:10:00|685.71|682.91|687.67|684.87|687.67|684.87|685.44|682.64|0
1649373300000|2022-04-07 23:15:00|687.58|684.78|686.74|683.94|687.67|684.87|686.64|683.84|0
1649373600000|2022-04-07 23:20:00|686.83|684.03|687.3|684.5|687.48|684.68|686.74|683.94|0
1649373900000|2022-04-07 23:25:00|687.48|684.68|688.04|685.24|688.6|685.8|687.3|684.5|0
1649374200000|2022-04-07 23:30:00|688.23|685.43|687.66|684.86|688.23|685.43|687.38|684.58|0
1649374500000|2022-04-07 23:35:00|687.85|685.05|688.22|685.42|688.22|685.42|687.48|684.68|0
1649374800000|2022-04-07 23:40:00|688.12|685.32|688.59|685.79|689.15|686.35|688.12|685.32|0
1649375100000|2022-04-07 23:45:00|688.5|685.7|689.34|686.54|689.34|686.54|688.03|685.23|0
1649375400000|2022-04-07 23:50:00|689.15|686.35|690.08|687.28|690.45|687.65|689.15|686.35|0
1649375700000|2022-04-07 23:55:00|690.27|687.47|689.71|686.91|690.83|688.03|689.71|686.91|0
1649376000000|2022-04-08 00:00:00|689.52|686.72|690.08|687.28|690.26|687.46|688.03|685.23|0
1649376300000|2022-04-08 00:05:00|689.89|687.09|689.7|686.9|690.45|687.65|689.33|686.53|0
1649376600000|2022-04-08 00:10:00|689.51|686.71|688.95|686.15|689.89|687.09|688.77|685.97|0
1649376900000|2022-04-08 00:15:00|688.77|685.97|686.34|683.54|688.77|685.97|686.15|683.35|0
1649377200000|2022-04-08 00:20:00|685.97|683.17|685.78|682.98|687.46|684.66|685.22|682.42|0
1649377500000|2022-04-08 00:25:00|685.59|682.79|682.61|679.81|686.34|683.54|682.24|679.44|0
1649377800000|2022-04-08 00:30:00|682.24|679.44|682.24|679.44|683.36|680.56|682.24|679.44|0
1649378100000|2022-04-08 00:35:00|682.42|679.62|683.35|680.55|683.54|680.74|682.24|679.44|0
1649378400000|2022-04-08 00:40:00|683.17|680.37|683.16|680.36|683.54|680.74|682.98|680.18|0
1649378700000|2022-04-08 00:45:00|683.35|680.55|683.16|680.36|683.91|681.11|682.61|679.81|0
1649379000000|2022-04-08 00:50:00|683.35|680.55|683.62|680.82|683.91|681.11|683.16|680.36|0
1649379300000|2022-04-08 00:55:00|683.72|680.92|684.65|681.85|684.65|681.85|682.97|680.17|0
1649379600000|2022-04-08 01:00:00|684.83|682.03|684.83|682.03|685.2|682.4|684.27|681.47|0
1649379900000|2022-04-08 01:05:00|685.02|682.22|684.27|681.47|685.39|682.59|684.27|681.47|0
1649380200000|2022-04-08 01:10:00|684.46|681.66|683.52|680.72|684.46|681.66|683.34|680.54|0
1649380500000|2022-04-08 01:15:00|683.43|680.63|682.96|680.16|684.08|681.28|682.41|679.61|0
1649380800000|2022-04-08 01:20:00|683.05|680.25|682.22|679.42|683.71|680.91|682.22|679.42|0
1649381100000|2022-04-08 01:25:00|682.59|679.79|682.59|679.79|682.96|680.16|682.22|679.42|0
1649381400000|2022-04-08 01:30:00|682.77|679.97|682.58|679.78|682.96|680.16|682.4|679.6|0
1649381700000|2022-04-08 01:35:00|682.77|679.97|682.77|679.97|682.96|680.16|682.21|679.41|0
1649382000000|2022-04-08 01:40:00|682.95|680.15|684.25|681.45|684.44|681.64|682.77|679.97|0
1649382300000|2022-04-08 01:45:00|684.44|681.64|684.07|681.27|684.44|681.64|684.07|681.27|0
1649382600000|2022-04-08 01:50:00|684.25|681.45|682.2|679.4|684.25|681.45|682.2|679.4|0
1649382900000|2022-04-08 01:55:00|682.39|679.59|682.39|679.59|682.76|679.96|682.2|679.4|0
1649383200000|2022-04-08 02:00:00|682.29|679.49|683.32|680.52|683.5|680.7|682.2|679.4|0
1649383500000|2022-04-08 02:05:00|683.22|680.42|682.94|680.14|683.69|680.89|682.76|679.96|0
1649383800000|2022-04-08 02:10:00|682.84|680.04|683.12|680.32|683.31|680.51|682.57|679.77|0
1649384100000|2022-04-08 02:15:00|683.21|680.41|682.94|680.14|683.87|681.07|682.19|679.39|0
1649384400000|2022-04-08 02:20:00|683.12|680.32|683.31|680.51|683.68|680.88|682.94|680.14|0
1649384700000|2022-04-08 02:25:00|683.12|680.32|684.05|681.25|684.05|681.25|683.12|680.32|0
1649385000000|2022-04-08 02:30:00|684.14|681.34|684.98|682.18|685.16|682.36|683.86|681.06|0
1649385300000|2022-04-08 02:35:00|684.79|681.99|684.79|681.99|684.98|682.18|684.51|681.71|0
1649385600000|2022-04-08 02:40:00|684.88|682.08|686.28|683.48|686.28|683.48|684.6|681.8|0
1649385900000|2022-04-08 02:45:00|686.65|683.85|687.02|684.22|687.77|684.97|686.28|683.48|0
1649386200000|2022-04-08 02:50:00|687.21|684.41|687.02|684.22|687.39|684.59|686.83|684.03|0
1649386500000|2022-04-08 02:55:00|686.83|684.03|687.39|684.59|687.57|684.77|686.83|684.03|0
1649386800000|2022-04-08 03:00:00|687.57|684.77|686.08|683.28|687.95|685.15|685.9|683.1|0
1649387100000|2022-04-08 03:05:00|685.89|683.09|686.64|683.84|686.64|683.84|685.71|682.91|0
1649387400000|2022-04-08 03:10:00|686.45|683.65|687.19|684.39|687.75|684.95|686.35|683.55|0
1649387700000|2022-04-08 03:15:00|687.01|684.21|687.01|684.21|687.57|684.77|686.82|684.02|0
1649388000000|2022-04-08 03:20:00|686.82|684.02|687.38|684.58|687.94|685.14|686.82|684.02|0
1649388300000|2022-04-08 03:25:00|687.19|684.39|686.44|683.64|687.19|684.39|686.35|683.55|0
1649388600000|2022-04-08 03:30:00|686.53|683.73|685.51|682.71|686.82|684.02|684.39|681.59|0
1649388900000|2022-04-08 03:35:00|685.32|682.52|685.69|682.89|685.88|683.08|685.32|682.52|0
1649389200000|2022-04-08 03:40:00|685.6|682.8|686.25|683.45|686.34|683.54|685.51|682.71|0
1649389500000|2022-04-08 03:45:00|686.06|683.26|685.5|682.7|686.44|683.64|685.5|682.7|0
1649389800000|2022-04-08 03:50:00|685.69|682.89|684.38|681.58|685.69|682.89|684.2|681.4|0
1649390100000|2022-04-08 03:55:00|684.57|681.77|685.13|682.33|685.13|682.33|684.01|681.21|0
1649390400000|2022-04-08 04:00:00|685.31|682.51|684.01|681.21|685.5|682.7|684.01|681.21|0
1649390700000|2022-04-08 04:05:00|684.19|681.39|684|681.2|684.56|681.76|684|681.2|0
1649391000000|2022-04-08 04:10:00|684.09|681.29|684.19|681.39|684.75|681.95|684.09|681.29|0
1649391300000|2022-04-08 04:15:00|684.37|681.57|683.44|680.64|684.37|681.57|683.44|680.64|0
1649391600000|2022-04-08 04:20:00|683.63|680.83|680.72|677.92|683.63|680.83|680.54|677.74|0
1649391900000|2022-04-08 04:25:00|680.54|677.74|681.28|678.48|681.47|678.67|680.54|677.74|0
1649392200000|2022-04-08 04:30:00|681.47|678.67|681.09|678.29|681.47|678.67|680.9|678.1|0
1649392500000|2022-04-08 04:35:00|681.28|678.48|681.65|678.85|682.02|679.22|681.28|678.48|0
1649392800000|2022-04-08 04:40:00|681.83|679.03|680.99|678.19|682.21|679.41|680.9|678.1|0
1649393100000|2022-04-08 04:45:00|680.9|678.1|680.15|677.35|680.9|678.1|680.15|677.35|0
1649393400000|2022-04-08 04:50:00|680.34|677.54|679.41|676.61|680.34|677.54|679.41|676.61|0
1649393700000|2022-04-08 04:55:00|679.59|676.79|680.52|677.72|680.52|677.72|679.41|676.61|0
1649394000000|2022-04-08 05:00:00|680.33|677.53|680.33|677.53|681.26|678.46|680.15|677.35|0
1649394300000|2022-04-08 05:05:00|680.15|677.35|680.52|677.72|680.52|677.72|679.4|676.6|0
1649394600000|2022-04-08 05:10:00|680.33|677.53|682.38|679.58|682.38|679.58|679.96|677.16|0
1649394900000|2022-04-08 05:15:00|682.56|679.76|684.05|681.25|684.14|681.34|682.19|679.39|0
1649395200000|2022-04-08 05:20:00|684.24|681.44|684.05|681.25|684.8|682|683.49|680.69|0
1649395500000|2022-04-08 05:25:00|683.87|681.07|683.68|680.88|684.24|681.44|683.12|680.32|0
1649395800000|2022-04-08 05:30:00|683.49|680.69|683.67|680.87|683.86|681.06|683.12|680.32|0
1649396100000|2022-04-08 05:35:00|683.58|680.78|683.3|680.5|683.67|680.87|682.93|680.13|0
1649396400000|2022-04-08 05:40:00|683.11|680.31|683.48|680.68|683.48|680.68|682.74|679.94|0
1649396700000|2022-04-08 05:45:00|683.67|680.87|684.32|681.52|684.42|681.62|683.48|680.68|0
1649397000000|2022-04-08 05:50:00|684.23|681.43|685.35|682.55|685.91|683.11|683.94|681.14|0
1649397300000|2022-04-08 05:55:00|685.25|682.45|685.9|683.1|686.65|683.85|685.16|682.36|0
1649397600000|2022-04-08 06:00:00|686.09|683.29|685.16|682.36|687.21|684.41|684.78|681.98|0
1649397900000|2022-04-08 06:05:00|685.25|682.45|688.33|685.53|688.33|685.53|685.16|682.36|0
1649398200000|2022-04-08 06:10:00|688.14|685.34|686.65|683.85|688.14|685.34|685.9|683.1|0
1649398500000|2022-04-08 06:15:00|686.46|683.66|687.2|684.4|688.33|685.53|686.27|683.47|0
1649398800000|2022-04-08 06:20:00|687.02|684.22|689.79|686.99|689.79|686.99|686.32|683.52|0
1649399100000|2022-04-08 06:25:00|689.6|686.8|688.47|685.67|690.95|688.15|688.47|685.67|0
1649399400000|2022-04-08 06:30:00|688.66|685.86|689.97|687.17|690.16|687.36|688.66|685.86|0
1649399700000|2022-04-08 06:35:00|689.78|686.98|689.03|686.23|690.91|688.11|688.66|685.86|0
1649400000000|2022-04-08 06:40:00|688.84|686.04|689.03|686.23|689.12|686.32|687.25|684.45|0
1649400300000|2022-04-08 06:45:00|688.84|686.04|689.59|686.79|689.96|687.16|688.28|685.48|0
1649400600000|2022-04-08 06:50:00|689.78|686.98|691.09|688.29|691.65|688.85|689.4|686.6|0
1649400900000|2022-04-08 06:55:00|691.27|688.47|691.74|688.94|692.59|689.79|691.09|688.29|0
1649401200000|2022-04-08 07:00:00|691.83|689.03|688.46|685.66|692.21|689.41|688.46|685.66|0
1649401500000|2022-04-08 07:05:00|688.35|685.95|688.44|686.04|689.38|686.98|686.39|683.99|0
1649401800000|2022-04-08 07:10:00|688.63|686.23|690.69|688.29|691.34|688.94|688.07|685.67|0
1649402100000|2022-04-08 07:15:00|690.78|688.38|689.75|687.35|690.88|688.48|687.88|685.48|0
1649402400000|2022-04-08 07:20:00|689.84|687.44|690.21|687.81|692.28|689.88|689.46|687.06|0
1649402700000|2022-04-08 07:25:00|690.12|687.72|690.12|687.72|690.87|688.47|689|686.6|0
1649403000000|2022-04-08 07:30:00|690.02|687.62|690.12|687.72|690.49|688.09|688.15|685.75|0
1649403300000|2022-04-08 07:35:00|690.31|687.91|693.68|691.28|693.87|691.47|690.31|687.91|0
1649403600000|2022-04-08 07:40:00|693.87|691.47|694.15|691.75|694.62|692.22|692.55|690.15|0
1649403900000|2022-04-08 07:45:00|694.06|691.66|692.83|690.43|694.06|691.66|691.7|689.3|0
1649404200000|2022-04-08 07:50:00|692.93|690.53|693.86|691.46|695.56|693.16|692.93|690.53|0
1649404500000|2022-04-08 07:55:00|694.05|691.65|695.55|693.15|695.83|693.43|693.68|691.28|0
1649404800000|2022-04-08 08:00:00|695.36|692.96|697.62|695.22|697.62|695.22|694.99|692.59|0
1649405100000|2022-04-08 08:05:00|697.81|695.41|697.62|695.22|699.75|697.35|696.49|694.09|0
1649405400000|2022-04-08 08:10:00|697.81|695.41|697.14|694.74|698.08|695.68|697.05|694.65|0
1649405700000|2022-04-08 08:15:00|697.05|694.65|696.48|694.08|697.24|694.84|695.54|693.14|0
1649406000000|2022-04-08 08:20:00|696.39|693.99|697.24|694.84|697.42|695.02|696.39|693.99|0
1649406300000|2022-04-08 08:25:00|697.14|694.74|698.17|695.77|699.12|696.72|696.86|694.46|0
1649406600000|2022-04-08 08:30:00|698.36|695.96|697.42|695.02|699.12|696.72|697.23|694.83|0
1649406900000|2022-04-08 08:35:00|697.23|694.83|696.48|694.08|697.23|694.83|696.1|693.7|0
1649407200000|2022-04-08 08:40:00|696.29|693.89|694.97|692.57|696.48|694.08|694.97|692.57|0
1649407500000|2022-04-08 08:45:00|694.78|692.38|693.84|691.44|695.35|692.95|693.65|691.25|0
1649407800000|2022-04-08 08:50:00|694.03|691.63|692.15|689.75|694.03|691.63|692.15|689.75|0
1649408100000|2022-04-08 08:55:00|691.58|689.18|691.21|688.81|691.58|689.18|690.27|687.87|0
1649408400000|2022-04-08 09:00:00|690.83|688.43|688.96|686.56|690.83|688.43|687.83|685.43|0
1649408700000|2022-04-08 09:05:00|689.14|686.74|687.45|685.05|689.52|687.12|685.85|683.45|0
1649409000000|2022-04-08 09:10:00|687.27|684.87|688.58|686.18|689.33|686.93|687.27|684.87|0
1649409300000|2022-04-08 09:15:00|688.67|686.27|689.04|686.64|689.04|686.64|688.2|685.8|0
1649409600000|2022-04-08 09:20:00|688.95|686.55|689.13|686.73|689.14|686.74|688.76|686.36|0
1649409900000|2022-04-08 09:25:00|689.04|686.64|688.76|686.36|689.32|686.92|688.57|686.17|0
1649410200000|2022-04-08 09:30:00|688.94|686.54|688.57|686.17|688.94|686.54|688.1|685.7|0
1649410500000|2022-04-08 09:35:00|688.38|685.98|688.94|686.54|688.94|686.54|686.88|684.48|0
1649410800000|2022-04-08 09:40:00|688.84|686.44|687.16|684.76|688.94|686.54|687.16|684.76|0
1649411100000|2022-04-08 09:45:00|687.07|684.67|689.87|687.47|689.87|687.47|687.07|684.67|0
1649411400000|2022-04-08 09:50:00|689.69|687.29|689.5|687.1|690.06|687.66|689.12|686.72|0
1649411700000|2022-04-08 09:55:00|689.4|687|689.68|687.28|690.06|687.66|689.12|686.72|0
1649412000000|2022-04-08 10:00:00|689.49|687.09|689.68|687.28|690.62|688.22|688.18|685.78|0
1649412300000|2022-04-08 10:05:00|689.49|687.09|689.3|686.9|689.77|687.37|688.74|686.34|0
1649412600000|2022-04-08 10:10:00|689.39|686.99|686.39|683.99|689.86|687.46|686.39|683.99|0
1649412900000|2022-04-08 10:15:00|686.68|684.28|685.83|683.43|688.74|686.34|685.74|683.34|0
1649413200000|2022-04-08 10:20:00|685.93|683.53|685.74|683.34|686.49|684.09|684.99|682.59|0
1649413500000|2022-04-08 10:25:00|685.55|683.15|685.92|683.52|686.3|683.9|684.89|682.49|0
1649413800000|2022-04-08 10:30:00|685.74|683.34|685.36|682.96|686.11|683.71|684.99|682.59|0
1649414100000|2022-04-08 10:35:00|685.45|683.05|686.67|684.27|686.85|684.45|684.8|682.4|0
1649414400000|2022-04-08 10:40:00|687.04|684.64|688.16|685.76|688.54|686.14|686.67|684.27|0
1649414700000|2022-04-08 10:45:00|688.35|685.95|688.72|686.32|689.1|686.7|687.6|685.2|0
1649415000000|2022-04-08 10:50:00|688.91|686.51|690.87|688.47|690.87|688.47|688.91|686.51|0
1649415300000|2022-04-08 10:55:00|690.78|688.38|691.91|689.51|692.28|689.88|690.5|688.1|0
1649415600000|2022-04-08 11:00:00|692.09|689.69|690.97|688.57|692.28|689.88|690.59|688.19|0
1649415900000|2022-04-08 11:05:00|691.15|688.75|693.03|690.63|694.03|691.63|691.15|688.75|0
1649416200000|2022-04-08 11:10:00|692.84|690.44|692.65|690.25|693.4|691|692.09|689.69|0
1649416500000|2022-04-08 11:15:00|692.46|690.06|691.99|689.59|693.02|690.62|691.71|689.31|0
1649416800000|2022-04-08 11:20:00|692.08|689.68|692.08|689.68|693.59|691.19|691.71|689.31|0
1649417100000|2022-04-08 11:25:00|692.27|689.87|693.02|690.62|693.02|690.62|692.27|689.87|0
1649417400000|2022-04-08 11:30:00|693.11|690.71|692.64|690.24|693.11|690.71|691.33|688.93|0
1649417700000|2022-04-08 11:35:00|692.45|690.05|694.52|692.12|694.52|692.12|692.36|689.96|0
1649418000000|2022-04-08 11:40:00|694.71|692.31|694.42|692.02|695.46|693.06|694.14|691.74|0
1649418300000|2022-04-08 11:45:00|694.52|692.12|693.95|691.55|694.7|692.3|693.95|691.55|0
1649418600000|2022-04-08 11:50:00|693.76|691.36|693.57|691.17|694.14|691.74|692.82|690.42|0
1649418900000|2022-04-08 11:55:00|693.76|691.36|692.63|690.23|693.76|691.36|691.69|689.29|0
1649419200000|2022-04-08 12:00:00|692.82|690.42|690.56|688.16|693.38|690.98|690.19|687.79|0
1649419500000|2022-04-08 12:05:00|690.47|688.07|690.56|688.16|691.13|688.73|690|687.6|0
1649419800000|2022-04-08 12:10:00|690.37|687.97|689.81|687.41|690.37|687.97|689.44|687.04|0
1649420100000|2022-04-08 12:15:00|689.9|687.5|689.25|686.85|690.56|688.16|688.87|686.47|0
1649420400000|2022-04-08 12:20:00|689.34|686.94|690.56|688.16|690.74|688.34|689.25|686.85|0
1649420700000|2022-04-08 12:25:00|690.37|687.97|690.18|687.78|691.21|688.81|689.8|687.4|0
1649421000000|2022-04-08 12:30:00|690.37|687.97|688.12|685.72|690.74|688.34|687.74|685.34|0
1649421300000|2022-04-08 12:35:00|687.93|685.53|687.18|684.78|688.86|686.46|687.18|684.78|0
1649421600000|2022-04-08 12:40:00|686.8|684.4|685.12|682.72|686.8|684.4|684.18|681.78|0
1649421900000|2022-04-08 12:45:00|684.93|682.53|683.43|681.03|685.3|682.9|682.13|679.73|0
1649422200000|2022-04-08 12:50:00|682.69|680.29|682.31|679.91|683.43|681.03|681.56|679.16|0
1649422500000|2022-04-08 12:55:00|682.68|680.28|682.87|680.47|683.43|681.03|682.31|679.91|0
1649422800000|2022-04-08 13:00:00|682.49|680.09|678.95|676.55|682.49|680.09|676.55|674.15|0
1649423100000|2022-04-08 13:05:00|679.14|676.74|678.95|676.55|679.51|677.11|678.2|675.8|0
1649423400000|2022-04-08 13:10:00|678.76|676.36|677.5|675.1|678.76|676.36|676.57|674.17|0
1649423700000|2022-04-08 13:15:00|677.31|674.91|678.99|676.59|679.36|676.96|677.13|674.73|0
1649424000000|2022-04-08 13:20:00|678.8|676.4|678.43|676.03|679.36|676.96|677.87|675.47|0
1649424300000|2022-04-08 13:25:00|678.51|676.11|676.93|674.53|678.61|676.21|676.19|673.79|0
1649424600000|2022-04-08 13:30:00|677.68|675.28|673.4|671|678.42|676.02|670.44|668.04|0
1649424900000|2022-04-08 13:35:00|672.29|669.89|671.36|668.96|672.66|670.26|670.25|667.85|0
1649425200000|2022-04-08 13:40:00|670.62|668.22|665.44|663.04|671.36|668.96|665.44|663.04|0
1649425500000|2022-04-08 13:45:00|665.07|662.67|667.37|664.97|668.77|666.37|663.78|661.38|0
1649425800000|2022-04-08 13:50:00|666.92|664.52|663.04|660.64|667.84|665.44|662.48|660.08|0
1649426100000|2022-04-08 13:55:00|662.85|660.45|663.77|661.37|665.25|662.85|662.11|659.71|0
1649426400000|2022-04-08 14:00:00|662.11|659.71|668.76|666.36|669.13|666.73|662.11|659.71|0
1649426700000|2022-04-08 14:05:00|668.57|666.17|671.9|669.5|673.2|670.8|667.09|664.69|0
1649427000000|2022-04-08 14:10:00|672.09|669.69|664.67|662.27|672.09|669.69|662.45|660.05|0
1649427300000|2022-04-08 14:15:00|665.04|662.64|664.48|662.08|665.59|663.19|660.6|658.2|0
1649427600000|2022-04-08 14:20:00|664.66|662.26|667.63|665.23|668.74|666.34|664.29|661.89|0
1649427900000|2022-04-08 14:25:00|667.72|665.32|670.04|667.64|670.6|668.2|665.96|663.56|0
1649428200000|2022-04-08 14:30:00|669.85|667.45|672.27|669.87|674.5|672.1|669.67|667.27|0
1649428500000|2022-04-08 14:35:00|672.45|670.05|672.45|670.05|674.13|671.73|670.22|667.82|0
1649428800000|2022-04-08 14:40:00|672.82|670.42|670.77|668.37|673.94|671.54|670.4|668|0
1649429100000|2022-04-08 14:45:00|670.4|668|668.92|666.52|673.56|671.16|668.54|666.14|0
1649429400000|2022-04-08 14:50:00|669.29|666.89|681.58|679.18|681.96|679.56|669.29|666.89|0
1649429700000|2022-04-08 14:55:00|681.21|678.81|687.57|685.17|687.57|685.17|680.65|678.25|0
1649430000000|2022-04-08 15:00:00|687.01|684.61|687.13|684.73|693.59|691.19|685.7|683.3|0
1649430300000|2022-04-08 15:05:00|687.69|685.29|685.81|683.41|688.45|686.05|684.69|682.29|0
1649430600000|2022-04-08 15:10:00|685.25|682.85|687.91|685.51|689.23|686.83|684.69|682.29|0
1649430900000|2022-04-08 15:15:00|688.1|685.7|684.53|682.13|688.1|685.7|684.16|681.76|0
1649431200000|2022-04-08 15:20:00|684.72|682.32|681.91|679.51|684.72|682.32|681.34|678.94|0
1649431500000|2022-04-08 15:25:00|681.34|678.94|683.96|681.56|683.96|681.56|680.9|678.5|0
1649431800000|2022-04-08 15:30:00|684.15|681.75|686.02|683.62|687.9|685.5|683.96|681.56|0
1649432100000|2022-04-08 15:35:00|685.93|683.53|684.15|681.75|685.93|683.53|680.4|678|0
1649432400000|2022-04-08 15:40:00|683.4|681|683.21|680.81|684.89|682.49|681.9|679.5|0
1649432700000|2022-04-08 15:45:00|682.83|680.43|683.95|681.55|687.33|684.93|681.52|679.12|0
1649433000000|2022-04-08 15:50:00|683.39|680.99|684.14|681.74|687.14|684.74|683.21|680.81|0
1649433300000|2022-04-08 15:55:00|684.33|681.93|685.83|683.43|687.23|684.83|683.2|680.8|0
1649433600000|2022-04-08 16:00:00|685.64|683.24|686.66|684.26|687.98|685.58|685.35|682.95|0
1649433900000|2022-04-08 16:05:00|686.57|684.17|685.82|683.42|687.89|685.49|684.32|681.92|0
1649434200000|2022-04-08 16:10:00|685.45|683.05|684.69|682.29|687.89|685.49|682.07|679.67|0
1649434500000|2022-04-08 16:15:00|685.07|682.67|687.69|685.29|688.54|686.14|682.63|680.23|0
1649434800000|2022-04-08 16:20:00|687.88|685.48|690.51|688.11|690.98|688.58|687.51|685.11|0
1649435100000|2022-04-08 16:25:00|690.32|687.92|691.51|689.11|692.93|690.53|690.05|687.65|0
1649435400000|2022-04-08 16:30:00|691.42|689.02|686.9|684.5|691.7|689.3|686.43|684.03|0
1649435700000|2022-04-08 16:35:00|687.66|685.26|688.78|686.38|688.78|686.38|686.53|684.13|0
1649436000000|2022-04-08 16:40:00|688.97|686.57|687.65|685.25|690.29|687.89|687.09|684.69|0
1649436300000|2022-04-08 16:45:00|687.46|685.06|685.4|683|688.78|686.38|685.02|682.62|0
1649436600000|2022-04-08 16:50:00|685.58|683.18|688.21|685.81|688.96|686.56|684.46|682.06|0
1649436900000|2022-04-08 16:55:00|687.93|685.53|689.71|687.31|690.28|687.88|687.83|685.43|0
1649437200000|2022-04-08 17:00:00|689.53|687.13|688.39|685.99|689.9|687.5|685.95|683.55|0
1649437500000|2022-04-08 17:05:00|688.02|685.62|687.83|685.43|688.21|685.81|685.58|683.18|0
1649437800000|2022-04-08 17:10:00|688.2|685.8|684.07|681.67|688.2|685.8|684.07|681.67|0
1649438100000|2022-04-08 17:15:00|684.26|681.86|682.94|680.54|684.63|682.23|682.57|680.17|0
1649438400000|2022-04-08 17:20:00|683.03|680.63|684.44|682.04|685.38|682.98|682.76|680.36|0
1649438700000|2022-04-08 17:25:00|684.07|681.67|682.38|679.98|684.07|681.67|682.19|679.79|0
1649439000000|2022-04-08 17:30:00|682.57|680.17|680.32|677.92|682.75|680.35|680.32|677.92|0
1649439300000|2022-04-08 17:35:00|680.13|677.73|680.88|678.48|682.38|679.98|680.13|677.73|0
1649439600000|2022-04-08 17:40:00|680.69|678.29|681.06|678.66|681.62|679.22|679.19|676.79|0
1649439900000|2022-04-08 17:45:00|680.87|678.47|678.63|676.23|680.87|678.47|678.07|675.67|0
1649440200000|2022-04-08 17:50:00|678.25|675.85|679.56|677.16|680.68|678.28|677.88|675.48|0
1649440500000|2022-04-08 17:55:00|679.37|676.97|680.12|677.72|680.31|677.91|678.81|676.41|0
1649440800000|2022-04-08 18:00:00|679.74|677.34|678.06|675.66|681.43|679.03|677.69|675.29|0
1649441100000|2022-04-08 18:05:00|678.25|675.85|680.49|678.09|680.68|678.28|677.5|675.1|0
1649441400000|2022-04-08 18:10:00|680.68|678.28|682.17|679.77|682.36|679.96|680.49|678.09|0
1649441700000|2022-04-08 18:15:00|682.36|679.96|680.3|677.9|682.36|679.96|679.55|677.15|0
1649442000000|2022-04-08 18:20:00|680.11|677.71|677.68|675.28|683.29|680.89|677.49|675.09|0
1649442300000|2022-04-08 18:25:00|677.49|675.09|673.57|671.17|677.49|675.09|671.71|669.31|0
1649442600000|2022-04-08 18:30:00|673.38|670.98|674.97|672.57|675.9|673.5|671.33|668.93|0
1649442900000|2022-04-08 18:35:00|674.78|672.38|677.2|674.8|678.32|675.92|673.86|671.46|0
1649443200000|2022-04-08 18:40:00|676.64|674.24|676.08|673.68|678.69|676.29|675.34|672.94|0
1649443500000|2022-04-08 18:45:00|676.45|674.05|679.43|677.03|679.62|677.22|675.71|673.31|0
1649443800000|2022-04-08 18:50:00|679.52|677.12|683.72|681.32|684.84|682.44|679.06|676.66|0
1649444100000|2022-04-08 18:55:00|683.53|681.13|681.1|678.7|684.09|681.69|680.36|677.96|0
1649444400000|2022-04-08 19:00:00|680.54|678.14|680.17|677.77|681.85|679.45|679.61|677.21|0
1649444700000|2022-04-08 19:05:00|680.36|677.96|678.86|676.46|682.03|679.63|678.12|675.72|0
1649445000000|2022-04-08 19:10:00|678.68|676.28|682.12|679.72|685.39|682.99|677.74|675.34|0
1649445300000|2022-04-08 19:15:00|681.66|679.26|681.66|679.26|686.7|684.3|680.91|678.51|0
1649445600000|2022-04-08 19:20:00|681.47|679.07|681.84|679.44|683.05|680.65|679.6|677.2|0
1649445900000|2022-04-08 19:25:00|681.65|679.25|683.33|680.93|683.52|681.12|681.65|679.25|0
1649446200000|2022-04-08 19:30:00|683.89|681.49|679.41|677.01|685.01|682.61|679.41|677.01|0
1649446500000|2022-04-08 19:35:00|678.48|676.08|676.99|674.59|678.85|676.45|676.8|674.4|0
1649446800000|2022-04-08 19:40:00|677.36|674.96|681.64|679.24|681.64|679.24|676.24|673.84|0
1649447100000|2022-04-08 19:45:00|681.08|678.68|675.12|672.72|682.58|680.18|675.12|672.72|0
1649447400000|2022-04-08 19:50:00|675.31|672.91|671.84|669.44|675.31|672.91|668.36|665.96|0
1649447700000|2022-04-08 19:55:00|672.31|669.91|674.53|672.13|674.53|672.13|668.6|666.2|0
1649448000000|2022-04-08 20:00:00|675.09|672.69|675.64|673.24|677.88|675.48|675.09|672.69|0
1649448300000|2022-04-08 20:05:00|675.83|673.43|675.64|673.24|676.02|673.62|674.53|672.13|0
1649448600000|2022-04-08 20:10:00|675.83|673.43|673.6|671.2|675.83|673.43|673.6|671.2|0
1649660700000|2022-04-11 07:05:00|658.08|655.68|654.76|652.36|658.63|656.23|654.12|651.72|0
1649661000000|2022-04-11 07:10:00|654.85|652.45|648.42|646.02|654.85|652.45|648.42|646.02|0
1649661300000|2022-04-11 07:15:00|647.42|645.02|650.53|648.13|652.74|650.34|646.77|644.37|0
1649661600000|2022-04-11 07:20:00|649.98|647.58|655.31|652.91|655.49|653.09|649.98|647.58|0
1649661900000|2022-04-11 07:25:00|655.12|652.72|666.29|663.89|666.29|663.89|654.76|652.36|0
1649662200000|2022-04-11 07:30:00|666.02|663.62|665.27|662.87|666.57|664.17|663.42|661.02|0
1649662500000|2022-04-11 07:35:00|665.46|663.06|666.2|663.8|666.38|663.98|664.53|662.13|0
1649662800000|2022-04-11 07:40:00|666.38|663.98|664.99|662.59|666.75|664.35|664.62|662.22|0
1649663100000|2022-04-11 07:45:00|665.17|662.77|666.38|663.98|668.79|666.39|663.23|660.83|0
1649663400000|2022-04-11 07:50:00|666.47|664.07|663.97|661.57|666.47|664.07|663.6|661.2|0
1649663700000|2022-04-11 07:55:00|664.24|661.84|662.12|659.72|664.34|661.94|662.12|659.72|0
1649664000000|2022-04-11 08:00:00|662.3|659.9|659.16|656.76|664.15|661.75|659.16|656.76|0
1649664300000|2022-04-11 08:05:00|658.98|656.58|656.95|654.55|660.08|657.68|656.02|653.62|0
1649664600000|2022-04-11 08:10:00|656.58|654.18|655.93|653.53|657.68|655.28|655.29|652.89|0
1649664900000|2022-04-11 08:15:00|654.55|652.15|649.22|646.82|656.76|654.36|649.04|646.64|0
1649665200000|2022-04-11 08:20:00|648.85|646.45|648.67|646.27|650.32|647.92|647.39|644.99|0
1649665500000|2022-04-11 08:25:00|648.57|646.17|648.12|645.72|648.57|646.17|646.11|643.71|0
1649665800000|2022-04-11 08:30:00|648.21|645.81|649.4|647|649.49|647.09|646.47|644.07|0
1649666100000|2022-04-11 08:35:00|648.85|646.45|649.67|647.27|650.5|648.1|648.85|646.45|0
1649666400000|2022-04-11 08:40:00|649.76|647.36|649.48|647.08|650.31|647.91|649.03|646.63|0
1649666700000|2022-04-11 08:45:00|649.58|647.18|651.41|649.01|651.59|649.19|649.39|646.99|0
1649667000000|2022-04-11 08:50:00|651.59|649.19|652.14|649.74|652.14|649.74|649.76|647.36|0
1649667300000|2022-04-11 08:55:00|652.05|649.65|650.67|648.27|653.06|650.66|650.3|647.9|0
1649667600000|2022-04-11 09:00:00|650.76|648.36|652.04|649.64|652.14|649.74|650.3|647.9|0
1649667900000|2022-04-11 09:05:00|651.86|649.46|650.85|648.45|652.87|650.47|649.93|647.53|0
1649668200000|2022-04-11 09:10:00|650.94|648.54|650.85|648.45|652.14|649.74|649.56|647.16|0
1649668500000|2022-04-11 09:15:00|651.03|648.63|652.5|650.1|652.5|650.1|650.39|647.99|0
1649668800000|2022-04-11 09:20:00|652.68|650.28|653.78|651.38|653.78|651.38|651.58|649.18|0
1649669100000|2022-04-11 09:25:00|653.6|651.2|654.42|652.02|654.7|652.3|653.6|651.2|0
1649669400000|2022-04-11 09:30:00|654.24|651.84|653.5|651.1|654.33|651.93|653.04|650.64|0
1649669700000|2022-04-11 09:35:00|653.78|651.38|654.7|652.3|654.78|652.38|653.41|651.01|0
1649670000000|2022-04-11 09:40:00|654.6|652.2|654.51|652.11|655.06|652.66|652.49|650.09|0
1649670300000|2022-04-11 09:45:00|654.69|652.29|655.61|653.21|659.39|656.99|654.23|651.83|0
1649670600000|2022-04-11 09:50:00|655.7|653.3|658.46|656.06|658.56|656.16|655.43|653.03|0
1649670900000|2022-04-11 09:55:00|658.37|655.97|658.64|656.24|660.03|657.63|657.45|655.05|0
1649671200000|2022-04-11 10:00:00|658.92|656.52|659.48|657.08|660.03|657.63|658.92|656.52|0
1649671500000|2022-04-11 10:05:00|659.66|657.26|659.66|657.26|660.95|658.55|658.92|656.52|0
1649671800000|2022-04-11 10:10:00|659.56|657.16|659.84|657.44|659.84|657.44|658.74|656.34|0
1649672100000|2022-04-11 10:15:00|660.03|657.63|661.69|659.29|662.51|660.11|659.74|657.34|0
1649672400000|2022-04-11 10:20:00|661.77|659.37|658.54|656.14|661.87|659.47|658.36|655.96|0
1649672700000|2022-04-11 10:25:00|658.45|656.05|657.8|655.4|658.91|656.51|657.07|654.67|0
1649673000000|2022-04-11 10:30:00|657.62|655.22|656.7|654.3|659.28|656.88|656.51|654.11|0
1649673300000|2022-04-11 10:35:00|656.51|654.11|656.88|654.48|657.25|654.85|655.78|653.38|0
1649673600000|2022-04-11 10:40:00|656.97|654.57|654.12|651.72|657.43|655.03|653.65|651.25|0
1649673900000|2022-04-11 10:45:00|654.02|651.62|657.06|654.66|657.33|654.93|653.75|651.35|0
1649674200000|2022-04-11 10:50:00|656.96|654.56|657.98|655.58|659.09|656.69|656.96|654.56|0
1649674500000|2022-04-11 10:55:00|658.16|655.76|660.74|658.34|660.74|658.34|657.98|655.58|0
1649674800000|2022-04-11 11:00:00|660.56|658.16|659.63|657.23|661.11|658.71|658.71|656.31|0
1649675100000|2022-04-11 11:05:00|659.72|657.32|658.89|656.49|660.93|658.53|657.97|655.57|0
1649675400000|2022-04-11 11:10:00|659.08|656.68|658.43|656.03|660.19|657.79|657.6|655.2|0
1649675700000|2022-04-11 11:15:00|658.34|655.94|655.76|653.36|658.34|655.94|655.39|652.99|0
1649676000000|2022-04-11 11:20:00|655.57|653.17|655.75|653.35|655.94|653.54|654.65|652.25|0
1649676300000|2022-04-11 11:25:00|655.57|653.17|656.39|653.99|656.67|654.27|654.47|652.07|0
1649676600000|2022-04-11 11:30:00|656.49|654.09|654.65|652.25|656.49|654.09|654.28|651.88|0
1649676900000|2022-04-11 11:35:00|654.55|652.15|651.52|649.12|654.83|652.43|651.52|649.12|0
1649677200000|2022-04-11 11:40:00|651.33|648.93|650.23|647.83|651.7|649.3|649.31|646.91|0
1649677500000|2022-04-11 11:45:00|649.95|647.55|650.32|647.92|651.05|648.65|649.5|647.1|0
1649677800000|2022-04-11 11:50:00|650.41|648.01|650.04|647.64|651.33|648.93|649.31|646.91|0
1649678100000|2022-04-11 11:55:00|649.86|647.46|648.76|646.36|650.59|648.19|648.3|645.9|0
1649678400000|2022-04-11 12:00:00|648.94|646.54|649.49|647.09|650.59|648.19|647.84|645.44|0
1649678700000|2022-04-11 12:05:00|649.31|646.91|646.09|643.69|649.49|647.09|645.46|643.06|0
1649679000000|2022-04-11 12:10:00|645.82|643.42|646.55|644.15|646.74|644.34|643.99|641.59|0
1649679300000|2022-04-11 12:15:00|646.37|643.97|646.18|643.78|647.28|644.88|645.09|642.69|0
1649679600000|2022-04-11 12:20:00|646.37|643.97|643.44|641.04|646.73|644.33|642.89|640.49|0
1649679900000|2022-04-11 12:25:00|643.34|640.94|643.89|641.49|645.08|642.68|643.26|640.86|0
1649680200000|2022-04-11 12:30:00|643.98|641.58|644.71|642.31|645.81|643.41|643.25|640.85|0
1649680500000|2022-04-11 12:35:00|644.53|642.13|643.62|641.22|645.81|643.41|643.62|641.22|0
1649680800000|2022-04-11 12:40:00|643.98|641.58|645.62|643.22|645.62|643.22|643.07|640.67|0
1649681100000|2022-04-11 12:45:00|645.99|643.59|647.64|645.24|648.19|645.79|645.99|643.59|0
1649681400000|2022-04-11 12:50:00|647.45|645.05|645.72|643.32|648.18|645.78|645.54|643.14|0
1649681700000|2022-04-11 12:55:00|645.54|643.14|645.17|642.77|647|644.6|645.17|642.77|0
1649682000000|2022-04-11 13:00:00|645.35|642.95|646.82|644.42|647.18|644.78|644.99|642.59|0
1649682300000|2022-04-11 13:05:00|646.63|644.23|644.62|642.22|646.82|644.42|644.62|642.22|0
1649682600000|2022-04-11 13:10:00|644.43|642.03|646.81|644.41|646.81|644.41|643.7|641.3|0
1649682900000|2022-04-11 13:15:00|647|644.6|649.4|647|650.69|648.29|647|644.6|0
1649683200000|2022-04-11 13:20:00|649.22|646.82|649.22|646.82|650.14|647.74|647.57|645.17|0
1649683500000|2022-04-11 13:25:00|649.4|647|647.39|644.99|650.68|648.28|647.02|644.62|0
1649683800000|2022-04-11 13:30:00|647.57|645.17|647.2|644.8|652.7|650.3|645.56|643.16|0
1649684100000|2022-04-11 13:35:00|646.84|644.44|641.54|639.14|653.43|651.03|641.36|638.96|0
1649684400000|2022-04-11 13:40:00|641.91|639.51|646.83|644.43|648.66|646.26|638.45|636.05|0
1649684700000|2022-04-11 13:45:00|647.2|644.8|647.2|644.8|649.03|646.63|643.55|641.15|0
1649685000000|2022-04-11 13:50:00|647.01|644.61|648.11|645.71|650.31|647.91|643.73|641.33|0
1649685300000|2022-04-11 13:55:00|648.29|645.89|647.37|644.97|649.57|647.17|645|642.6|0
1649685600000|2022-04-11 14:00:00|646.46|644.06|643.72|641.32|649.57|647.17|642.81|640.41|0
1649685900000|2022-04-11 14:05:00|643.17|640.77|646.27|643.87|647.74|645.34|641.71|639.31|0
1649686200000|2022-04-11 14:10:00|646.64|644.24|645.18|642.78|649.2|646.8|644.08|641.68|0
1649686500000|2022-04-11 14:15:00|646.27|643.87|642.62|640.22|649.75|647.35|642.07|639.67|0
1649686800000|2022-04-11 14:20:00|642.07|639.67|641.34|638.94|644.44|642.04|640.8|638.4|0
1649687100000|2022-04-11 14:25:00|641.71|639.31|637.93|635.53|642.62|640.22|634.5|632.1|0
1649687400000|2022-04-11 14:30:00|636.84|634.44|635.17|632.77|638.29|635.89|633.9|631.5|0
1649687700000|2022-04-11 14:35:00|635.53|633.13|633.53|631.13|636.26|633.86|632.08|629.68|0
1649688000000|2022-04-11 14:40:00|633.35|630.95|631.36|628.96|633.9|631.5|630.27|627.87|0
1649688300000|2022-04-11 14:45:00|631.17|628.77|630.81|628.41|632.8|630.4|630.27|627.87|0
1649688600000|2022-04-11 14:50:00|630.99|628.59|634.44|632.04|634.98|632.58|630.63|628.23|0
1649688900000|2022-04-11 14:55:00|634.07|631.67|632.62|630.22|634.8|632.4|632.07|629.67|0
1649689200000|2022-04-11 15:00:00|631.71|629.31|632.8|630.4|634.8|632.4|631.71|629.31|0
1649689500000|2022-04-11 15:05:00|632.62|630.22|630.62|628.22|632.8|630.4|630.08|627.68|0
1649689800000|2022-04-11 15:10:00|630.44|628.04|629.89|627.49|631.89|629.49|628.63|626.23|0
1649690100000|2022-04-11 15:15:00|629.71|627.31|629.17|626.77|630.8|628.4|628.08|625.68|0
1649690400000|2022-04-11 15:20:00|628.99|626.59|628.26|625.86|630.25|627.85|627.9|625.5|0
1649690700000|2022-04-11 15:25:00|628.08|625.68|631.05|628.65|631.23|628.83|627.35|624.95|0
1649691000000|2022-04-11 15:30:00|630.69|628.29|634.67|632.27|635.03|632.63|630.32|627.92|0
1649691300000|2022-04-11 15:35:00|634.49|632.09|632.67|630.27|636.49|634.09|632.67|630.27|0
1649691600000|2022-04-11 15:40:00|632.85|630.45|634.85|632.45|635.57|633.17|632.67|630.27|0
1649691900000|2022-04-11 15:45:00|635.03|632.63|633.58|631.18|636.48|634.08|632.67|630.27|0
1649692200000|2022-04-11 15:50:00|633.76|631.36|634.3|631.9|635.75|633.35|632.31|629.91|0
1649692500000|2022-04-11 15:55:00|634.12|631.72|632.3|629.9|634.3|631.9|631.67|629.27|0
1649692800000|2022-04-11 16:00:00|632.12|629.72|631.58|629.18|632.3|629.9|629.95|627.55|0
1649693100000|2022-04-11 16:05:00|631.48|629.08|632.48|630.08|633.57|631.17|631.48|629.08|0
1649693400000|2022-04-11 16:10:00|632.66|630.26|630.85|628.45|633.2|630.8|630.39|627.99|0
1649693700000|2022-04-11 16:15:00|631.21|628.81|631.75|629.35|631.75|629.35|630.12|627.72|0
1649694000000|2022-04-11 16:20:00|632.11|629.71|630.66|628.26|632.66|630.26|630.12|627.72|0
1649694300000|2022-04-11 16:25:00|630.48|628.08|629.21|626.81|630.66|628.26|629.21|626.81|0
1649694600000|2022-04-11 16:30:00|629.39|626.99|629.75|627.35|630.11|627.71|628.31|625.91|0
1649694900000|2022-04-11 16:35:00|629.93|627.53|629.57|627.17|630.29|627.89|628.85|626.45|0
1649695200000|2022-04-11 16:40:00|629.39|626.99|628.3|625.9|629.57|627.17|627.4|625|0
1649695500000|2022-04-11 16:45:00|628.48|626.08|630.65|628.25|631.38|628.98|628.48|626.08|0
1649695800000|2022-04-11 16:50:00|630.47|628.07|627.94|625.54|631.37|628.97|626.67|624.27|0
1649696100000|2022-04-11 16:55:00|627.76|625.36|630.1|627.7|630.65|628.25|627.21|624.81|0
1649696400000|2022-04-11 17:00:00|629.92|627.52|634.09|631.69|634.81|632.41|629.92|627.52|0
1649696700000|2022-04-11 17:05:00|633.9|631.5|633.36|630.96|635.35|632.95|633|630.6|0
1649697000000|2022-04-11 17:10:00|633.54|631.14|634.81|632.41|635.17|632.77|632.9|630.5|0
1649697300000|2022-04-11 17:15:00|634.63|632.23|632.09|629.69|634.81|632.41|630.82|628.42|0
1649697600000|2022-04-11 17:20:00|632.81|630.41|628.46|626.06|632.81|630.41|627.92|625.52|0
1649697900000|2022-04-11 17:25:00|628.83|626.43|629.09|626.69|630.09|627.69|627.38|624.98|0
1649698200000|2022-04-11 17:30:00|629|626.6|631.9|629.5|631.9|629.5|629|626.6|0
1649698500000|2022-04-11 17:35:00|632.08|629.68|630.99|628.59|633.35|630.95|628.37|625.97|0
1649698800000|2022-04-11 17:40:00|630.71|628.31|630.71|628.31|633.16|630.76|630.26|627.86|0
1649699100000|2022-04-11 17:45:00|630.44|628.04|630.8|628.4|631.89|629.49|630.26|627.86|0
1649699400000|2022-04-11 17:50:00|630.99|628.59|630.44|628.04|631.35|628.95|630.08|627.68|0
1649699700000|2022-04-11 17:55:00|630.26|627.86|632.43|630.03|632.79|630.39|629.54|627.14|0
1649700000000|2022-04-11 18:00:00|632.61|630.21|630.07|627.67|633.34|630.94|628.99|626.59|0
1649700300000|2022-04-11 18:05:00|630.44|628.04|634.24|631.84|635.15|632.75|629.53|627.13|0
1649700600000|2022-04-11 18:10:00|633.88|631.48|628.26|625.86|634.78|632.38|627.72|625.32|0
1649700900000|2022-04-11 18:15:00|627.81|625.41|626.36|623.96|628.26|625.86|626.27|623.87|0
1649701200000|2022-04-11 18:20:00|626.27|623.87|627.17|624.77|627.54|625.14|626.27|623.87|0
1649701500000|2022-04-11 18:25:00|626.99|624.59|627.89|625.49|628.52|626.12|626.63|624.23|0
1649701800000|2022-04-11 18:30:00|627.17|624.77|628.98|626.58|629.16|626.76|625.37|622.97|0
1649702100000|2022-04-11 18:35:00|628.61|626.21|629.52|627.12|629.52|627.12|627.53|625.13|0
1649702400000|2022-04-11 18:40:00|630.06|627.66|629.69|627.29|631.14|628.74|628.43|626.03|0
1649702700000|2022-04-11 18:45:00|629.87|627.47|633.86|631.46|634.04|631.64|629.51|627.11|0
1649703000000|2022-04-11 18:50:00|633.68|631.28|633.67|631.27|636.94|634.54|633.13|630.73|0
1649703300000|2022-04-11 18:55:00|633.85|631.45|634.4|632|635.31|632.91|633.67|631.27|0
1649703600000|2022-04-11 19:00:00|634.22|631.82|631.4|629|638.39|635.99|630.95|628.55|0
1649703900000|2022-04-11 19:05:00|631.49|629.09|632.4|630|632.4|630|629.68|627.28|0
1649704200000|2022-04-11 19:10:00|632.76|630.36|629.95|627.55|633.67|631.27|629.86|627.46|0
1649704500000|2022-04-11 19:15:00|630.4|628|628.95|626.55|630.4|628|627.51|625.11|0
1649704800000|2022-04-11 19:20:00|628.59|626.19|627.05|624.65|628.77|626.37|626.97|624.57|0
1649705100000|2022-04-11 19:25:00|626.97|624.57|623.62|621.22|627.33|624.93|623.18|620.78|0
1649705400000|2022-04-11 19:30:00|623.54|621.14|619.58|617.18|624.08|621.68|619.48|617.08|0
1649705700000|2022-04-11 19:35:00|619.22|616.82|620.65|618.25|620.65|618.25|618.4|616|0
1649706000000|2022-04-11 19:40:00|620.47|618.07|619.57|617.17|622.45|620.05|618.4|616|0
1649706300000|2022-04-11 19:45:00|619.39|616.99|615.62|613.22|620.11|617.71|615.44|613.04|0
1649706600000|2022-04-11 19:50:00|617.06|614.66|611.67|609.27|618.5|616.1|611.67|609.27|0
1649706900000|2022-04-11 19:55:00|612.03|609.63|615.44|613.04|615.62|613.22|610.78|608.38|0
1649707200000|2022-04-11 20:00:00|613.46|611.06|612.64|610.24|615.26|612.86|611.59|609.19|0
1649707500000|2022-04-11 20:05:00|612.82|610.42|614.97|612.57|614.97|612.57|612.82|610.42|0
1649707800000|2022-04-11 20:10:00|614.79|612.39|614.07|611.67|616.59|614.19|614.07|611.67|0
1649708100000|2022-04-11 20:15:00|614.45|611.65|614.63|611.83|615.53|612.73|614.27|611.47|0
1649708400000|2022-04-11 20:20:00|614.81|612.01|613.91|611.11|614.99|612.19|613.73|610.93|0
1649708700000|2022-04-11 20:25:00|613.73|610.93|613.37|610.57|614.09|611.29|613.37|610.57|0
1649709000000|2022-04-11 20:30:00|613.55|610.75|613.99|611.19|614.17|611.37|612.83|610.03|0
1649709300000|2022-04-11 20:35:00|614.17|611.37|615.96|613.16|615.96|613.16|614.17|611.37|0
1649709600000|2022-04-11 20:40:00|616.14|613.34|616.13|613.33|616.14|613.34|615.6|612.8|0
1649709900000|2022-04-11 20:45:00|616.31|613.51|616.13|613.33|616.31|613.51|615.41|612.61|0
1649710200000|2022-04-11 20:50:00|616.31|613.51|616.31|613.51|616.67|613.87|615.95|613.15|0
1649710500000|2022-04-11 20:55:00|616.49|613.69|616.57|613.77|616.75|613.95|616.31|613.51|0
1649710800000|2022-04-11 21:00:00|616.61|613.81|616.51|613.71|616.67|613.87|616.33|613.53|0
1649711100000|2022-04-11 21:05:00|616.48|613.68|616.48|613.68|616.53|613.73|616.4|613.6|0
1649711400000|2022-04-11 21:10:00|616.51|613.71|616.48|613.68|616.53|613.73|616.48|613.68|0
1649711700000|2022-04-11 21:15:00|616.45|613.65|616.53|613.73|616.53|613.73|616.45|613.65|0
1649712000000|2022-04-11 21:20:00|616.6|613.8|616.79|613.99|617.23|614.43|616.6|613.8|0
1649712300000|2022-04-11 21:25:00|616.9|614.1|616.87|614.07|617.03|614.23|616.6|613.8|0
1649712600000|2022-04-11 21:30:00|616.89|614.09|616.78|613.98|616.91|614.11|616.63|613.83|0
1649712900000|2022-04-11 21:35:00|616.76|613.96|616.67|613.87|616.94|614.14|616.67|613.87|0
1649713200000|2022-04-11 21:40:00|616.65|613.85|616.49|613.69|616.67|613.87|616.46|613.66|0
1649713500000|2022-04-11 21:45:00|616.46|613.66|616.51|613.71|616.51|613.71|616.41|613.61|0
1649713800000|2022-04-11 21:50:00|616.54|613.74|616.49|613.69|616.59|613.79|616.49|613.69|0
1649714100000|2022-04-11 21:55:00|616.46|613.66|616.59|613.79|616.77|613.97|616.43|613.63|0
1649714400000|2022-04-11 22:00:00|616.95|614.15|617.89|615.09|618.88|616.08|616.95|614.15|0
1649714700000|2022-04-11 22:05:00|618.07|615.27|617.35|614.55|618.25|615.45|617.17|614.37|0
1649715000000|2022-04-11 22:10:00|617.62|614.82|618.15|615.35|618.25|615.45|617.53|614.73|0
1649715300000|2022-04-11 22:15:00|618.07|615.27|617.71|614.91|618.25|615.45|617.71|614.91|0
1649715600000|2022-04-11 22:20:00|617.88|615.08|617.7|614.9|618.24|615.44|617.52|614.72|0
1649715900000|2022-04-11 22:25:00|617.88|615.08|617.88|615.08|618.06|615.26|617.52|614.72|0
1649716200000|2022-04-11 22:30:00|618.06|615.26|618.6|615.8|618.6|615.8|618.06|615.26|0
1649716500000|2022-04-11 22:35:00|618.5|615.7|618.77|615.97|618.95|616.15|618.42|615.62|0
1649716800000|2022-04-11 22:40:00|618.59|615.79|618.95|616.15|618.95|616.15|618.59|615.79|0
1649717100000|2022-04-11 22:45:00|619.13|616.33|618.77|615.97|619.13|616.33|618.77|615.97|0
1649717400000|2022-04-11 22:50:00|618.59|615.79|618.77|615.97|618.77|615.97|618.41|615.61|0
1649717700000|2022-04-11 22:55:00|618.95|616.15|619.12|616.32|619.31|616.51|618.95|616.15|0
1649718000000|2022-04-11 23:00:00|619.3|616.5|618.4|615.6|619.3|616.5|618.4|615.6|0
1649718300000|2022-04-11 23:05:00|618.22|615.42|618.04|615.24|618.31|615.51|617.5|614.7|0
1649718600000|2022-04-11 23:10:00|617.86|615.06|617.5|614.7|618.04|615.24|616.96|614.16|0
1649718900000|2022-04-11 23:15:00|617.32|614.52|616.96|614.16|617.5|614.7|616.6|613.8|0
1649719200000|2022-04-11 23:20:00|616.78|613.98|615.34|612.54|617.68|614.88|614.81|612.01|0
1649719500000|2022-04-11 23:25:00|615.7|612.9|615.61|612.81|616.06|613.26|614.63|611.83|0
1649719800000|2022-04-11 23:30:00|615.52|612.72|615.88|613.08|616.95|614.15|614.98|612.18|0
1649720100000|2022-04-11 23:35:00|615.7|612.9|614.98|612.18|615.78|612.98|614.62|611.82|0
1649720400000|2022-04-11 23:40:00|614.8|612|615.33|612.53|615.87|613.07|614.8|612|0
1649720700000|2022-04-11 23:45:00|615.15|612.35|613.72|610.92|615.51|612.71|613.72|610.92|0
1649721000000|2022-04-11 23:50:00|613.54|610.74|613.18|610.38|614.79|611.99|612.82|610.02|0
1649721300000|2022-04-11 23:55:00|613|610.2|614.07|611.27|614.25|611.45|612.28|609.48|0
1649721600000|2022-04-12 00:00:00|613.71|610.91|614.79|611.99|616.22|613.42|613.71|610.91|0
1649721900000|2022-04-12 00:05:00|614.61|611.81|613.53|610.73|615.15|612.35|613.17|610.37|0
1649722200000|2022-04-12 00:10:00|613.35|610.55|612.9|610.1|613.53|610.73|612.1|609.3|0
1649722500000|2022-04-12 00:15:00|612.81|610.01|613.53|610.73|615.14|612.34|612.27|609.47|0
1649722800000|2022-04-12 00:20:00|613.71|610.91|614.15|611.35|614.78|611.98|612.99|610.19|0
1649723100000|2022-04-12 00:25:00|614.06|611.26|613.88|611.08|615.14|612.34|613.34|610.54|0
1649723400000|2022-04-12 00:30:00|614.06|611.26|613.34|610.54|614.78|611.98|612.98|610.18|0
1649723700000|2022-04-12 00:35:00|613.52|610.72|612.8|610|614.24|611.44|612.44|609.64|0
1649724000000|2022-04-12 00:40:00|612.98|610.18|612.08|609.28|612.98|610.18|612.08|609.28|0
1649724300000|2022-04-12 00:45:00|610.83|608.03|609.94|607.14|610.83|608.03|609.58|606.78|0
1649724600000|2022-04-12 00:50:00|610.11|607.31|607.79|604.99|610.11|607.31|607.62|604.82|0
1649724900000|2022-04-12 00:55:00|607.26|604.46|605.12|602.32|607.79|604.99|604.41|601.61|0
1649725200000|2022-04-12 01:00:00|604.94|602.14|605.47|602.67|606.01|603.21|604.23|601.43|0
1649725500000|2022-04-12 01:05:00|605.38|602.58|605.29|602.49|605.65|602.85|604.58|601.78|0
1649725800000|2022-04-12 01:10:00|605.11|602.31|604.75|601.95|605.11|602.31|604.58|601.78|0
1649726100000|2022-04-12 01:15:00|604.93|602.13|604.75|601.95|605.64|602.84|604.58|601.78|0
1649726400000|2022-04-12 01:20:00|604.57|601.77|604.57|601.77|605.64|602.84|604.57|601.77|0
1649726700000|2022-04-12 01:25:00|604.04|601.24|603.32|600.52|604.21|601.41|602.62|599.82|0
1649727000000|2022-04-12 01:30:00|603.68|600.88|603.86|601.06|605.1|602.3|602.97|600.17|0
1649727300000|2022-04-12 01:35:00|604.03|601.23|603.5|600.7|605.1|602.3|603.32|600.52|0
1649727600000|2022-04-12 01:40:00|603.41|600.61|603.32|600.52|603.85|601.05|602.07|599.27|0
1649727900000|2022-04-12 01:45:00|603.14|600.34|602.78|599.98|603.67|600.87|602.43|599.63|0
1649728200000|2022-04-12 01:50:00|602.69|599.89|600.83|598.03|602.96|600.16|600.83|598.03|0
1649728500000|2022-04-12 01:55:00|601|598.2|601|598.2|601.71|598.91|600.47|597.67|0
1649728800000|2022-04-12 02:00:00|601.18|598.38|600.82|598.02|601.71|598.91|600.64|597.84|0
1649729100000|2022-04-12 02:05:00|600.64|597.84|602.42|599.62|602.42|599.62|600.64|597.84|0
1649729400000|2022-04-12 02:10:00|602.6|599.8|602.77|599.97|603.31|600.51|602.42|599.62|0
1649729700000|2022-04-12 02:15:00|602.95|600.15|601.7|598.9|603.3|600.5|601.52|598.72|0
1649730000000|2022-04-12 02:20:00|601.79|598.99|601.17|598.37|602.41|599.61|600.99|598.19|0
1649730300000|2022-04-12 02:25:00|601.08|598.28|601.88|599.08|602.05|599.25|600.81|598.01|0
1649730600000|2022-04-12 02:30:00|602.05|599.25|603.47|600.67|604.01|601.21|601.88|599.08|0
1649730900000|2022-04-12 02:35:00|603.38|600.58|602.58|599.78|604.01|601.21|602.58|599.78|0
1649731200000|2022-04-12 02:40:00|602.76|599.96|603.2|600.4|603.29|600.49|602.58|599.78|0
1649731500000|2022-04-12 02:45:00|603.29|600.49|603.29|600.49|603.29|600.49|602.93|600.13|0
1649731800000|2022-04-12 02:50:00|603.2|600.4|603.29|600.49|603.29|600.49|602.75|599.95|0
1649732100000|2022-04-12 02:55:00|603.11|600.31|603.11|600.31|603.28|600.48|602.57|599.77|0
1649732400000|2022-04-12 03:00:00|603.28|600.48|603.46|600.66|604.35|601.55|603.1|600.3|0
1649732700000|2022-04-12 03:05:00|603.28|600.48|603.19|600.39|603.46|600.66|602.75|599.95|0
1649733000000|2022-04-12 03:10:00|603.1|600.3|603.18|600.38|603.28|600.48|602.39|599.59|0
1649733300000|2022-04-12 03:15:00|603.28|600.48|600.79|597.99|603.45|600.65|600.43|597.63|0
1649733600000|2022-04-12 03:20:00|600.61|597.81|600.79|597.99|601.14|598.34|600.25|597.45|0
1649733900000|2022-04-12 03:25:00|600.78|597.98|600.96|598.16|601.49|598.69|600.78|597.98|0
1649734200000|2022-04-12 03:30:00|600.78|597.98|600.96|598.16|602.38|599.58|600.78|597.98|0
1649734500000|2022-04-12 03:35:00|601.14|598.34|601.49|598.69|601.75|598.95|600.43|597.63|0
1649734800000|2022-04-12 03:40:00|601.31|598.51|600.95|598.15|601.49|598.69|600.78|597.98|0
1649735100000|2022-04-12 03:45:00|601.13|598.33|600.95|598.15|601.49|598.69|600.77|597.97|0
1649735400000|2022-04-12 03:50:00|601.13|598.33|600.95|598.15|601.48|598.68|600.42|597.62|0
1649735700000|2022-04-12 03:55:00|601.13|598.33|600.59|597.79|601.13|598.33|600.06|597.26|0
1649736000000|2022-04-12 04:00:00|600.68|597.88|600.77|597.97|601.48|598.68|600.41|597.61|0
1649736300000|2022-04-12 04:05:00|600.85|598.05|600.14|597.34|601.48|598.68|600.05|597.25|0
1649736600000|2022-04-12 04:10:00|600.23|597.43|600.41|597.61|600.76|597.96|600.23|597.43|0
1649736900000|2022-04-12 04:15:00|600.31|597.51|600.4|597.6|600.76|597.96|600.31|597.51|0
1649737200000|2022-04-12 04:20:00|600.58|597.78|600.58|597.78|600.76|597.96|600.4|597.6|0
1649737500000|2022-04-12 04:25:00|600.4|597.6|598.27|595.47|600.49|597.69|597.92|595.12|0
1649737800000|2022-04-12 04:30:00|598.1|595.3|598.53|595.73|598.98|596.18|598.1|595.3|0
1649738100000|2022-04-12 04:35:00|598.45|595.65|598.62|595.82|598.98|596.18|598.18|595.38|0
1649738400000|2022-04-12 04:40:00|598.8|596|598.17|595.37|598.8|596|597.91|595.11|0
1649738700000|2022-04-12 04:45:00|598.09|595.29|597.91|595.11|598.44|595.64|597.82|595.02|0
1649739000000|2022-04-12 04:50:00|597.82|595.02|598.08|595.28|598.26|595.46|597.82|595.02|0
1649739300000|2022-04-12 04:55:00|597.99|595.19|598.08|595.28|598.08|595.28|597.55|594.75|0
1649739600000|2022-04-12 05:00:00|598.26|595.46|597.55|594.75|598.97|596.17|597.2|594.4|0
1649739900000|2022-04-12 05:05:00|597.37|594.57|600.74|597.94|600.74|597.94|597.37|594.57|0
1649740200000|2022-04-12 05:10:00|600.92|598.12|602.77|599.97|602.77|599.97|600.56|597.76|0
1649740500000|2022-04-12 05:15:00|602.87|600.07|606.06|603.26|606.06|603.26|602.69|599.89|0
1649740800000|2022-04-12 05:20:00|606.24|603.44|603.93|601.13|606.42|603.62|603.93|601.13|0
1649741100000|2022-04-12 05:25:00|604.1|601.3|603.04|600.24|604.1|601.3|603.04|600.24|0
1649741400000|2022-04-12 05:30:00|603.21|600.41|603.74|600.94|603.92|601.12|602.86|600.06|0
1649741700000|2022-04-12 05:35:00|603.92|601.12|605.7|602.9|605.7|602.9|602.86|600.06|0
1649742000000|2022-04-12 05:40:00|605.52|602.72|605.34|602.54|605.87|603.07|604.1|601.3|0
1649742300000|2022-04-12 05:45:00|605.16|602.36|604.8|602|605.34|602.54|603.92|601.12|0
1649742600000|2022-04-12 05:50:00|604.71|601.91|605.16|602.36|605.78|602.98|604.27|601.47|0
1649742900000|2022-04-12 05:55:00|604.98|602.18|603.82|601.02|605.16|602.36|603.56|600.76|0
1649743200000|2022-04-12 06:00:00|603.64|600.84|601.96|599.16|605.15|602.35|600.8|598|0
1649743500000|2022-04-12 06:05:00|602.13|599.33|604.08|601.28|604.08|601.28|601.25|598.45|0
1649743800000|2022-04-12 06:10:00|603.91|601.11|604.97|602.17|605.15|602.35|603.91|601.11|0
1649744100000|2022-04-12 06:15:00|604.88|602.08|605.32|602.52|605.32|602.52|604.08|601.28|0
1649744400000|2022-04-12 06:20:00|605.23|602.43|603.72|600.92|605.32|602.52|603.72|600.92|0
1649744700000|2022-04-12 06:25:00|603.9|601.1|604.96|602.16|604.97|602.17|603.81|601.01|0
1649745000000|2022-04-12 06:30:00|604.79|601.99|604.96|602.16|605.14|602.34|604.07|601.27|0
1649745300000|2022-04-12 06:35:00|605.14|602.34|608.7|605.9|609.23|606.43|605.14|602.34|0
1649745600000|2022-04-12 06:40:00|608.52|605.72|607|604.2|609.23|606.43|606.91|604.11|0
1649745900000|2022-04-12 06:45:00|606.91|604.11|606.38|603.58|607.62|604.82|605.49|602.69|0
1649746200000|2022-04-12 06:50:00|606.56|603.76|606.2|603.4|606.73|603.93|605.66|602.86|0
1649746500000|2022-04-12 06:55:00|605.66|602.86|607.62|604.82|607.62|604.82|605.13|602.33|0
1649746800000|2022-04-12 07:00:00|607.44|604.64|604.24|601.44|608.69|605.89|604.24|601.44|0
1649747100000|2022-04-12 07:05:00|603.68|601.28|601.98|599.58|603.68|601.28|600.38|597.98|0
1649747400000|2022-04-12 07:10:00|601.62|599.22|603.58|601.18|605.36|602.96|601.26|598.86|0
1649747700000|2022-04-12 07:15:00|603.75|601.35|600.19|597.79|603.75|601.35|598.42|596.02|0
1649748000000|2022-04-12 07:20:00|600.02|597.62|601.26|598.86|601.61|599.21|596.82|594.42|0
1649748300000|2022-04-12 07:25:00|600.9|598.5|603.92|601.52|604.1|601.7|600.9|598.5|0
1649748600000|2022-04-12 07:30:00|603.74|601.34|600.9|598.5|603.74|601.34|599.48|597.08|0
1649748900000|2022-04-12 07:35:00|600.72|598.32|599.65|597.25|601.07|598.67|597.7|595.3|0
1649749200000|2022-04-12 07:40:00|599.3|596.9|597.7|595.3|600.01|597.61|596.99|594.59|0
1649749500000|2022-04-12 07:45:00|597.35|594.95|602.49|600.09|602.49|600.09|597.35|594.95|0
1649749800000|2022-04-12 07:50:00|602.31|599.91|603.1|600.7|604.26|601.86|600.36|597.96|0
1649750100000|2022-04-12 07:55:00|603.38|600.98|603.37|600.97|604.62|602.22|603.02|600.62|0
1649750400000|2022-04-12 08:00:00|603.64|601.24|603.02|600.62|605.33|602.93|602.48|600.08|0
1649750700000|2022-04-12 08:05:00|602.92|600.52|604.08|601.68|604.26|601.86|602.3|599.9|0
1649751000000|2022-04-12 08:10:00|604.26|601.86|605.68|603.28|605.86|603.46|603.9|601.5|0
1649751300000|2022-04-12 08:15:00|605.86|603.46|605.86|603.46|607.28|604.88|605.32|602.92|0
1649751600000|2022-04-12 08:20:00|606.39|603.99|608.26|605.86|608.71|606.31|606.21|603.81|0
1649751900000|2022-04-12 08:25:00|608.17|605.77|608.25|605.85|608.7|606.3|606.03|603.63|0
1649752200000|2022-04-12 08:30:00|608.17|605.77|610.57|608.17|611.02|608.62|607.54|605.14|0
1649752500000|2022-04-12 08:35:00|610.75|608.35|612.81|610.41|613.53|611.13|610.75|608.35|0
1649752800000|2022-04-12 08:40:00|612.99|610.59|613.07|610.67|614.24|611.84|612.81|610.41|0
1649753100000|2022-04-12 08:45:00|613.17|610.77|614.06|611.66|615.14|612.74|612.63|610.23|0
1649753400000|2022-04-12 08:50:00|613.88|611.48|615.49|613.09|616.12|613.72|613.88|611.48|0
1649753700000|2022-04-12 08:55:00|615.58|613.18|613.75|611.35|616.76|614.36|613.75|611.35|0
1649754000000|2022-04-12 09:00:00|613.84|611.44|613.84|611.44|614.47|612.07|612.5|610.1|0
1649754300000|2022-04-12 09:05:00|613.66|611.26|615.9|613.5|616.53|614.13|613.66|611.26|0
1649754600000|2022-04-12 09:10:00|615.81|613.41|613.21|610.81|615.99|613.59|612.59|610.19|0
1649754900000|2022-04-12 09:15:00|613.12|610.72|613.66|611.26|614.2|611.8|612.41|610.01|0
1649755200000|2022-04-12 09:20:00|613.48|611.08|613.3|610.9|613.74|611.34|611.69|609.29|0
1649755500000|2022-04-12 09:25:00|613.12|610.72|614.73|612.33|615.09|612.69|612.76|610.36|0
1649755800000|2022-04-12 09:30:00|614.55|612.15|615.26|612.86|616.52|614.12|614.01|611.61|0
1649756100000|2022-04-12 09:35:00|615.35|612.95|616.16|613.76|616.69|614.29|614.72|612.32|0
1649756400000|2022-04-12 09:40:00|616.24|613.84|617.05|614.65|617.05|614.65|616.15|613.75|0
1649756700000|2022-04-12 09:45:00|617.23|614.83|615.61|613.21|617.67|615.27|615.25|612.85|0
1649757000000|2022-04-12 09:50:00|615.7|613.3|618.48|616.08|618.48|616.08|615.7|613.3|0
1649757300000|2022-04-12 09:55:00|618.3|615.9|616.68|614.28|619.02|616.62|616.5|614.1|0
1649757600000|2022-04-12 10:00:00|616.59|614.19|617.58|615.18|618.84|616.44|616.33|613.93|0
1649757900000|2022-04-12 10:05:00|617.4|615|617.3|614.9|617.76|615.36|615.96|613.56|0
1649758200000|2022-04-12 10:10:00|617.22|614.82|616.68|614.28|618.65|616.25|616.23|613.83|0
1649758500000|2022-04-12 10:15:00|616.5|614.1|615.06|612.66|616.86|614.46|615.06|612.66|0
1649758800000|2022-04-12 10:20:00|615.24|612.84|615.32|612.92|615.96|613.56|614.43|612.03|0
1649759100000|2022-04-12 10:25:00|615.24|612.84|616.85|614.45|616.94|614.54|614.16|611.76|0
1649759400000|2022-04-12 10:30:00|616.67|614.27|617.56|615.16|617.74|615.34|615.95|613.55|0
1649759700000|2022-04-12 10:35:00|618.1|615.7|619.54|617.14|620.44|618.04|618.1|615.7|0
1649760000000|2022-04-12 10:40:00|619.36|616.96|619.53|617.13|619.89|617.49|617.92|615.52|0
1649760300000|2022-04-12 10:45:00|619.71|617.31|618.63|616.23|619.89|617.49|618.1|615.7|0
1649760600000|2022-04-12 10:50:00|618.72|616.32|619.53|617.13|619.53|617.13|618.63|616.23|0
1649760900000|2022-04-12 10:55:00|619.71|617.31|617.73|615.33|619.89|617.49|617.55|615.15|0
1649761200000|2022-04-12 11:00:00|617.55|615.15|617.55|615.15|618.63|616.23|617.19|614.79|0
1649761500000|2022-04-12 11:05:00|617.37|614.97|616.47|614.07|618|615.6|616.47|614.07|0
1649761800000|2022-04-12 11:10:00|616.29|613.89|615.22|612.82|616.47|614.07|615.04|612.64|0
1649762100000|2022-04-12 11:15:00|615.4|613|615.75|613.35|616.11|613.71|613.78|611.38|0
1649762400000|2022-04-12 11:20:00|615.57|613.17|615.93|613.53|617.18|614.78|615.57|613.17|0
1649762700000|2022-04-12 11:25:00|615.75|613.35|617.9|615.5|618.08|615.68|615.57|613.17|0
1649763000000|2022-04-12 11:30:00|618.08|615.68|619.15|616.75|619.69|617.29|617.9|615.5|0
1649763300000|2022-04-12 11:35:00|618.97|616.57|618.97|616.57|619.87|617.47|617.71|615.31|0
1649763600000|2022-04-12 11:40:00|618.79|616.39|619.15|616.75|620.05|617.65|617|614.6|0
1649763900000|2022-04-12 11:45:00|619.33|616.93|619.86|617.46|620.4|618|619.33|616.93|0
1649764200000|2022-04-12 11:50:00|619.95|617.55|620.04|617.64|620.76|618.36|619.68|617.28|0
1649764500000|2022-04-12 11:55:00|619.86|617.46|620.58|618.18|620.76|618.36|619.14|616.74|0
1649764800000|2022-04-12 12:00:00|620.76|618.36|620.58|618.18|620.76|618.36|619.14|616.74|0
1649765100000|2022-04-12 12:05:00|620.76|618.36|623.99|621.59|624.35|621.95|620.76|618.36|0
1649765400000|2022-04-12 12:10:00|623.81|621.41|623.99|621.59|624.35|621.95|623.09|620.69|0
1649765700000|2022-04-12 12:15:00|623.81|621.41|622.73|620.33|624.35|621.95|622.64|620.24|0
1649766000000|2022-04-12 12:20:00|622.91|620.51|622.73|620.33|623.63|621.23|622.19|619.79|0
1649766300000|2022-04-12 12:25:00|622.81|620.41|622.88|620.48|625.4|623|621.83|619.43|0
1649766600000|2022-04-12 12:30:00|623.14|620.74|640.29|637.89|640.29|637.89|623.14|620.74|0
1649766900000|2022-04-12 12:35:00|639.92|637.52|637.37|634.97|639.92|637.52|635.37|632.97|0
1649767200000|2022-04-12 12:40:00|637.18|634.78|643.2|640.8|644.48|642.08|636.64|634.24|0
1649767500000|2022-04-12 12:45:00|643.47|641.07|648.33|645.93|648.7|646.3|643.47|641.07|0
1649767800000|2022-04-12 12:50:00|648.14|645.74|651.26|648.86|651.26|648.86|645.76|643.36|0
1649768100000|2022-04-12 12:55:00|651.45|649.05|650.16|647.76|654.02|651.62|649.61|647.21|0
1649768400000|2022-04-12 13:00:00|649.98|647.58|648.69|646.29|650.16|647.76|648.51|646.11|0
1649768700000|2022-04-12 13:05:00|648.78|646.38|644.84|642.44|650.16|647.76|643.19|640.79|0
1649769000000|2022-04-12 13:10:00|644.47|642.07|641|638.6|644.47|642.07|640.82|638.42|0
1649769300000|2022-04-12 13:15:00|641.18|638.78|641.36|638.96|643.19|640.79|640.45|638.05|0
1649769600000|2022-04-12 13:20:00|641.73|639.33|638.44|636.04|641.91|639.51|637.53|635.13|0
1649769900000|2022-04-12 13:25:00|638.26|635.86|637.16|634.76|640.45|638.05|637.16|634.76|0
1649770200000|2022-04-12 13:30:00|638.07|635.67|634.61|632.21|638.07|635.67|632.25|629.85|0
1649770500000|2022-04-12 13:35:00|635.7|633.3|641.72|639.32|644.09|641.69|632.43|630.03|0
1649770800000|2022-04-12 13:40:00|642.81|640.41|644.09|641.69|644.64|642.24|637.25|634.85|0
1649771100000|2022-04-12 13:45:00|644.64|642.24|647.2|644.8|648.85|646.45|642.81|640.41|0
1649771400000|2022-04-12 13:50:00|647.02|644.62|655.05|652.65|657.55|655.15|646.83|644.43|0
1649771700000|2022-04-12 13:55:00|654.97|652.57|652.76|650.36|654.97|652.57|650.92|648.52|0
1649772000000|2022-04-12 14:00:00|652.94|650.54|650.18|647.78|654.23|651.83|647.98|645.58|0
1649772300000|2022-04-12 14:05:00|650.09|647.69|648.71|646.31|650.18|647.78|646.15|643.75|0
1649772600000|2022-04-12 14:10:00|650.55|648.15|650.73|648.33|651.1|648.7|647.43|645.03|0
1649772900000|2022-04-12 14:15:00|650.82|648.42|644.68|642.28|651.46|649.06|644.68|642.28|0
1649773200000|2022-04-12 14:20:00|645.23|642.83|645.96|643.56|649.26|646.86|644.5|642.1|0
1649773500000|2022-04-12 14:25:00|646.14|643.74|641.76|639.36|646.69|644.29|641.76|639.36|0
1649773800000|2022-04-12 14:30:00|642.12|639.72|642.39|639.99|643.03|640.63|639.75|637.35|0
1649774100000|2022-04-12 14:35:00|642.85|640.45|637.38|634.98|643.76|641.36|636.65|634.25|0
1649774400000|2022-04-12 14:40:00|637.19|634.79|637.37|634.97|638.83|636.43|635.37|632.97|0
1649774700000|2022-04-12 14:45:00|637.19|634.79|635.1|632.7|638.92|636.52|634.46|632.06|0
1649775000000|2022-04-12 14:50:00|635.19|632.79|634.82|632.42|635.37|632.97|631.92|629.52|0
1649775300000|2022-04-12 14:55:00|634.64|632.24|634.64|632.24|636.28|633.88|633.01|630.61|0
1649775600000|2022-04-12 15:00:00|634.46|632.06|637.18|634.78|637.91|635.51|632.1|629.7|0
1649775900000|2022-04-12 15:05:00|637.27|634.87|633|630.6|637.73|635.33|632.46|630.06|0
1649776200000|2022-04-12 15:10:00|633.18|630.78|636.27|633.87|636.63|634.23|632.46|630.06|0
1649776500000|2022-04-12 15:15:00|636.81|634.41|640|637.6|640.09|637.69|635.9|633.5|0
1649776800000|2022-04-12 15:20:00|640.27|637.87|641.64|639.24|642.83|640.43|639.81|637.41|0
1649777100000|2022-04-12 15:25:00|642.28|639.88|642.5|640.1|646.78|644.38|641.95|639.55|0
1649777400000|2022-04-12 15:30:00|642.96|640.56|644.42|642.02|645.89|643.49|642.96|640.56|0
1649777700000|2022-04-12 15:35:00|644.97|642.57|641.03|638.63|645.89|643.49|640.39|637.99|0
1649778000000|2022-04-12 15:40:00|641.12|638.72|641.67|639.27|642.77|640.37|640.21|637.81|0
1649778300000|2022-04-12 15:45:00|641.85|639.45|640.02|637.62|642.58|640.18|639.29|636.89|0
1649778600000|2022-04-12 15:50:00|640.47|638.07|641.67|639.27|642.4|640|638.01|635.61|0
1649778900000|2022-04-12 15:55:00|642.03|639.63|639.65|637.25|642.58|640.18|638.64|636.24|0
1649779200000|2022-04-12 16:00:00|640.02|637.62|637.36|634.96|640.38|637.98|637.09|634.69|0
1649779500000|2022-04-12 16:05:00|637.46|635.06|634.35|631.95|638.55|636.15|633.26|630.86|0
1649779800000|2022-04-12 16:10:00|634.54|632.14|633.26|630.86|634.54|632.14|631.62|629.22|0
1649780100000|2022-04-12 16:15:00|633.81|631.41|635.44|633.04|638.91|636.51|632.53|630.13|0
1649780400000|2022-04-12 16:20:00|634.9|632.5|629.98|627.58|634.9|632.5|629.8|627.4|0
1649780700000|2022-04-12 16:25:00|629.62|627.22|626.17|623.77|629.62|627.22|625.26|622.86|0
1649781000000|2022-04-12 16:30:00|625.44|623.04|625.44|623.04|628.34|625.94|625.44|623.04|0
1649781300000|2022-04-12 16:35:00|625.08|622.68|626.89|624.49|627.98|625.58|625.08|622.68|0
1649781600000|2022-04-12 16:40:00|627.07|624.67|624.35|621.95|627.98|625.58|623.45|621.05|0
1649781900000|2022-04-12 16:45:00|624.71|622.31|626.16|623.76|626.34|623.94|622.18|619.78|0
1649782200000|2022-04-12 16:50:00|625.98|623.58|627.43|625.03|630.33|627.93|625.98|623.58|0
1649782500000|2022-04-12 16:55:00|627.61|625.21|628.06|625.66|629.24|626.84|627.42|625.02|0
1649782800000|2022-04-12 17:00:00|627.79|625.39|622.64|620.24|629.42|627.02|619.84|617.44|0
1649783100000|2022-04-12 17:05:00|623.55|621.15|623.45|621.05|625.18|622.78|621.74|619.34|0
1649783400000|2022-04-12 17:10:00|623.19|620.79|627.53|625.13|629.53|627.13|623.19|620.79|0
1649783700000|2022-04-12 17:15:00|627.17|624.77|627.62|625.22|627.9|625.5|624.63|622.23|0
1649784000000|2022-04-12 17:20:00|627.71|625.31|626.98|624.58|631.71|629.31|625.44|623.04|0
1649784300000|2022-04-12 17:25:00|626.71|624.31|624.63|622.23|627.17|624.77|624.26|621.86|0
1649784600000|2022-04-12 17:30:00|624.99|622.59|625.17|622.77|625.98|623.58|621.91|619.51|0
1649784900000|2022-04-12 17:35:00|624.99|622.59|620.32|617.92|626.07|623.67|620.14|617.74|0
1649785200000|2022-04-12 17:40:00|620.5|618.1|616.16|613.76|621.04|618.64|615.8|613.4|0
1649785500000|2022-04-12 17:45:00|615.98|613.58|614.54|612.14|616.7|614.3|613.28|610.88|0
1649785800000|2022-04-12 17:50:00|614.36|611.96|610.22|607.82|614.36|611.96|609.5|607.1|0
1649786100000|2022-04-12 17:55:00|610.04|607.64|608.42|606.02|610.04|607.64|605.24|602.84|0
1649786400000|2022-04-12 18:00:00|608.6|606.2|610.93|608.53|611.11|608.71|605.73|603.33|0
1649786700000|2022-04-12 18:05:00|610.57|608.17|611.29|608.89|613.63|611.23|610.03|607.63|0
1649787000000|2022-04-12 18:10:00|611.11|608.71|605.54|603.14|611.11|608.71|605.54|603.14|0
1649787300000|2022-04-12 18:15:00|605.37|602.97|604.97|602.57|606.76|604.36|602.5|600.1|0
1649787600000|2022-04-12 18:20:00|604.62|602.22|604.44|602.04|607.29|604.89|603.9|601.5|0
1649787900000|2022-04-12 18:25:00|604.26|601.86|603.09|600.69|605.33|602.93|602.83|600.43|0
1649788200000|2022-04-12 18:30:00|603.01|600.61|603.72|601.32|604.43|602.03|599.44|597.04|0
1649788500000|2022-04-12 18:35:00|603.18|600.78|603.54|601.14|606.57|604.17|601.94|599.54|0
1649788800000|2022-04-12 18:40:00|603.18|600.78|602.47|600.07|604.61|602.21|600.69|598.29|0
1649789100000|2022-04-12 18:45:00|602.82|600.42|605.67|603.27|608.18|605.78|602.82|600.42|0
1649789400000|2022-04-12 18:50:00|605.85|603.45|606.39|603.99|606.92|604.52|603|600.6|0
1649789700000|2022-04-12 18:55:00|606.74|604.34|605.13|602.73|608.35|605.95|604.42|602.02|0
1649790000000|2022-04-12 19:00:00|604.6|602.2|597.83|595.43|606.56|604.16|597.48|595.08|0
1649790300000|2022-04-12 19:05:00|598.01|595.61|593.22|590.82|599.07|596.67|593.04|590.64|0
1649790600000|2022-04-12 19:10:00|593.57|591.17|594.11|591.71|594.99|592.59|591.63|589.23|0
1649790900000|2022-04-12 19:15:00|594.02|591.62|596.41|594.01|596.41|594.01|593.22|590.82|0
1649791200000|2022-04-12 19:20:00|596.58|594.18|598|595.6|600.31|597.91|596.58|594.18|0
1649791500000|2022-04-12 19:25:00|597.47|595.07|593.93|591.53|597.47|595.07|591.28|588.88|0
1649791800000|2022-04-12 19:30:00|592.86|590.46|593.75|591.35|595.34|592.94|591.63|589.23|0
1649792100000|2022-04-12 19:35:00|593.04|590.64|600.48|598.08|601.37|598.97|592.51|590.11|0
1649792400000|2022-04-12 19:40:00|600.12|597.72|598.52|596.12|602.26|599.86|597.81|595.41|0
1649792700000|2022-04-12 19:45:00|596.4|594|604.17|601.77|605.99|603.59|596.4|594|0
1649793000000|2022-04-12 19:50:00|603.82|601.42|604.35|601.95|606.31|603.91|601.33|598.93|0
1649793300000|2022-04-12 19:55:00|605.06|602.66|601.98|599.58|606.13|603.73|601.36|598.96|0
1649793600000|2022-04-12 20:00:00|601.09|598.69|599.67|597.27|601.09|598.69|598.6|596.2|0
1649793900000|2022-04-12 20:05:00|600.38|597.98|605.36|602.96|605.36|602.96|599.49|597.09|0
1649794200000|2022-04-12 20:10:00|604.83|602.43|603.58|601.18|605.36|602.96|603.58|601.18|0
1649794500000|2022-04-12 20:15:00|603.78|600.98|604.13|601.33|604.31|601.51|603.24|600.44|0
1649794800000|2022-04-12 20:20:00|604.04|601.24|604.13|601.33|604.13|601.33|603.42|600.62|0
1649795100000|2022-04-12 20:25:00|604.31|601.51|604.66|601.86|604.84|602.04|603.95|601.15|0
1649795400000|2022-04-12 20:30:00|604.84|602.04|604.66|601.86|605.38|602.58|604.66|601.86|0
1649795700000|2022-04-12 20:35:00|604.84|602.04|604.66|601.86|604.84|602.04|604.48|601.68|0
1649796000000|2022-04-12 20:40:00|604.74|601.94|604.3|601.5|604.84|602.04|604.3|601.5|0
1649796300000|2022-04-12 20:45:00|604.12|601.32|603.41|600.61|604.3|601.5|603.23|600.43|0
1649796600000|2022-04-12 20:50:00|603.23|600.43|604.38|601.58|604.47|601.67|603.23|600.43|0
1649796900000|2022-04-12 20:55:00|604.29|601.49|603.49|600.69|604.65|601.85|603.4|600.6|0
1649797200000|2022-04-12 21:00:00|603.39|600.59|603.78|600.98|603.91|601.11|603.39|600.59|0
1649797500000|2022-04-12 21:05:00|603.91|601.11|603.75|600.95|603.91|601.11|603.75|600.95|0
1649797800000|2022-04-12 21:10:00|603.73|600.93|603.75|600.95|603.75|600.95|603.73|600.93|0
1649798100000|2022-04-12 21:15:00|603.78|600.98|603.78|600.98|603.78|600.98|603.78|600.98|0
1649798400000|2022-04-12 21:20:00|603.83|601.03|603.85|601.05|603.98|601.18|603.75|600.95|0
1649798700000|2022-04-12 21:25:00|604.01|601.21|603.96|601.16|604.11|601.31|603.85|601.05|0
1649799000000|2022-04-12 21:30:00|603.93|601.13|603.56|600.76|603.93|601.13|603.36|600.56|0
1649799300000|2022-04-12 21:35:00|603.49|600.69|604.08|601.28|604.08|601.28|603.49|600.69|0
1649799600000|2022-04-12 21:40:00|603.85|601.05|603.92|601.12|603.92|601.12|603.53|600.73|0
1649799900000|2022-04-12 21:45:00|603.79|600.99|603.76|600.96|604.05|601.25|603.61|600.81|0
1649800200000|2022-04-12 21:50:00|603.5|600.7|603.79|600.99|603.87|601.07|603.5|600.7|0
1649800500000|2022-04-12 21:55:00|603.89|601.09|603.94|601.14|604.02|601.22|603.68|600.88|0
1649800800000|2022-04-12 22:00:00|604.71|601.91|605.33|602.53|605.87|603.07|604.27|601.47|0
1649801100000|2022-04-12 22:05:00|605.24|602.44|605.87|603.07|606.22|603.42|605.15|602.35|0
1649801400000|2022-04-12 22:10:00|605.95|603.15|605.24|602.44|606.58|603.78|605.15|602.35|0
1649801700000|2022-04-12 22:15:00|605.33|602.53|603.54|600.74|605.33|602.53|603.09|600.29|0
1649802000000|2022-04-12 22:20:00|603.63|600.83|603.18|600.38|604.08|601.28|602.38|599.58|0
1649802300000|2022-04-12 22:25:00|603.27|600.47|603.18|600.38|603.54|600.74|602.83|600.03|0
1649802600000|2022-04-12 22:30:00|603.36|600.56|604.25|601.45|604.34|601.54|603.36|600.56|0
1649802900000|2022-04-12 22:35:00|604.43|601.63|604.78|601.98|605.5|602.7|604.43|601.63|0
1649803200000|2022-04-12 22:40:00|604.96|602.16|605.14|602.34|605.32|602.52|604.87|602.07|0
1649803500000|2022-04-12 22:45:00|605.22|602.42|605.49|602.69|605.49|602.69|604.78|601.98|0
1649803800000|2022-04-12 22:50:00|605.67|602.87|606.92|604.12|606.92|604.12|605.67|602.87|0
1649804100000|2022-04-12 22:55:00|606.74|603.94|607.63|604.83|607.63|604.83|606.74|603.94|0
1649804400000|2022-04-12 23:00:00|607.45|604.65|608.52|605.72|608.52|605.72|607.36|604.56|0
1649804700000|2022-04-12 23:05:00|608.34|605.54|609.05|606.25|609.05|606.25|608.16|605.36|0
1649805000000|2022-04-12 23:10:00|608.88|606.08|608.52|605.72|609.05|606.25|608.52|605.72|0
1649805300000|2022-04-12 23:15:00|608.42|605.62|608.87|606.07|609.05|606.25|607.98|605.18|0
1649805600000|2022-04-12 23:20:00|608.69|605.89|608.33|605.53|608.69|605.89|607.98|605.18|0
1649805900000|2022-04-12 23:25:00|608.51|605.71|608.69|605.89|609.13|606.33|608.33|605.53|0
1649806200000|2022-04-12 23:30:00|608.77|605.97|607.97|605.17|608.87|606.07|607.97|605.17|0
1649806500000|2022-04-12 23:35:00|607.79|604.99|607.43|604.63|608.86|606.06|607.43|604.63|0
1649806800000|2022-04-12 23:40:00|607.61|604.81|608.68|605.88|608.86|606.06|607.61|604.81|0
1649807100000|2022-04-12 23:45:00|608.86|606.06|609.93|607.13|609.93|607.13|608.86|606.06|0
1649807400000|2022-04-12 23:50:00|610.11|607.31|610.82|608.02|611.36|608.56|610.11|607.31|0
1649807700000|2022-04-12 23:55:00|611|608.2|611.54|608.74|611.54|608.74|610.64|607.84|0
1649808000000|2022-04-13 00:00:00|611.36|608.56|611.71|608.91|612.43|609.63|611.18|608.38|0
1649808300000|2022-04-13 00:05:00|611.89|609.09|612.07|609.27|612.43|609.63|611.18|608.38|0
1649808600000|2022-04-13 00:10:00|612.25|609.45|611.53|608.73|612.25|609.45|611.35|608.55|0
1649808900000|2022-04-13 00:15:00|611.71|608.91|611.71|608.91|612.25|609.45|611.17|608.37|0
1649809200000|2022-04-13 00:20:00|611.53|608.73|611.71|608.91|611.71|608.91|611.35|608.55|0
1649809500000|2022-04-13 00:25:00|611.53|608.73|610.45|607.65|611.53|608.73|610.09|607.29|0
1649809800000|2022-04-13 00:30:00|610.63|607.83|611.34|608.54|611.7|608.9|610.09|607.29|0
1649810100000|2022-04-13 00:35:00|611.52|608.72|612.06|609.26|612.6|609.8|611.34|608.54|0
1649810400000|2022-04-13 00:40:00|611.96|609.16|612.59|609.79|612.59|609.79|611.7|608.9|0
1649810700000|2022-04-13 00:45:00|612.77|609.97|613.49|610.69|614.21|611.41|612.77|609.97|0
1649811000000|2022-04-13 00:50:00|613.67|610.87|613.31|610.51|613.85|611.05|613.13|610.33|0
1649811300000|2022-04-13 00:55:00|613.39|610.59|614.02|611.22|614.2|611.4|613.13|610.33|0
1649811600000|2022-04-13 01:00:00|613.93|611.13|613.84|611.04|614.56|611.76|613.66|610.86|0
1649811900000|2022-04-13 01:05:00|613.93|611.13|614.02|611.22|614.56|611.76|613.66|610.86|0
1649812200000|2022-04-13 01:10:00|614.2|611.4|614.19|611.39|614.91|612.11|614.01|611.21|0
1649812500000|2022-04-13 01:15:00|614.37|611.57|613.83|611.03|614.37|611.57|613.47|610.67|0
1649812800000|2022-04-13 01:20:00|613.65|610.85|614.37|611.57|614.55|611.75|613.29|610.49|0
1649813100000|2022-04-13 01:25:00|614.28|611.48|614.01|611.21|614.45|611.65|613.83|611.03|0
1649813400000|2022-04-13 01:30:00|613.83|611.03|614.01|611.21|615.26|612.46|613.47|610.67|0
1649813700000|2022-04-13 01:35:00|614.19|611.39|614|611.2|614.19|611.39|613.64|610.84|0
1649814000000|2022-04-13 01:40:00|614.09|611.29|614.9|612.1|615.08|612.28|613.82|611.02|0
1649814300000|2022-04-13 01:45:00|615.08|612.28|613.82|611.02|615.8|613|613.64|610.84|0
1649814600000|2022-04-13 01:50:00|614|611.2|614.62|611.82|615.26|612.46|613.82|611.02|0
1649814900000|2022-04-13 01:55:00|614.71|611.91|614.53|611.73|615.61|612.81|614.26|611.46|0
1649815200000|2022-04-13 02:00:00|614.71|611.91|614.35|611.55|615.25|612.45|613.99|611.19|0
1649815500000|2022-04-13 02:05:00|614.53|611.73|615.61|612.81|615.97|613.17|614.35|611.55|0
1649815800000|2022-04-13 02:10:00|615.43|612.63|615.6|612.8|615.96|613.16|615.07|612.27|0
1649816100000|2022-04-13 02:15:00|615.78|612.98|615.6|612.8|615.96|613.16|615.24|612.44|0
1649816400000|2022-04-13 02:20:00|615.42|612.62|615.96|613.16|616.5|613.7|615.42|612.62|0
1649816700000|2022-04-13 02:25:00|615.78|612.98|615.96|613.16|616.32|613.52|615.42|612.62|0
1649817000000|2022-04-13 02:30:00|615.78|612.98|616.85|614.05|617.03|614.23|615.78|612.98|0
1649817300000|2022-04-13 02:35:00|616.67|613.87|616.13|613.33|617.21|614.41|616.13|613.33|0
1649817600000|2022-04-13 02:40:00|616.31|613.51|615.23|612.43|616.31|613.51|615.05|612.25|0
1649817900000|2022-04-13 02:45:00|615.41|612.61|615.95|613.15|615.95|613.15|615.05|612.25|0
1649818200000|2022-04-13 02:50:00|616.13|613.33|616.48|613.68|616.66|613.86|615.77|612.97|0
1649818500000|2022-04-13 02:55:00|616.57|613.77|615.94|613.14|616.84|614.04|615.76|612.96|0
1649818800000|2022-04-13 03:00:00|616.12|613.32|617.38|614.58|617.56|614.76|616.12|613.32|0
1649819100000|2022-04-13 03:05:00|617.2|614.4|617.02|614.22|618.46|615.66|616.84|614.04|0
1649819400000|2022-04-13 03:10:00|617.2|614.4|617.37|614.57|617.38|614.58|615.79|612.99|0
1649819700000|2022-04-13 03:15:00|617.19|614.39|617.55|614.75|617.55|614.75|617.01|614.21|0
1649820000000|2022-04-13 03:20:00|617.73|614.93|617.91|615.11|618.45|615.65|617.55|614.75|0
1649820300000|2022-04-13 03:25:00|617.73|614.93|618.09|615.29|618.09|615.29|617.55|614.75|0
1649820600000|2022-04-13 03:30:00|617.91|615.11|617.37|614.57|618.45|615.65|617.01|614.21|0
1649820900000|2022-04-13 03:35:00|617.27|614.47|618.17|615.37|618.26|615.46|617.19|614.39|0
1649821200000|2022-04-13 03:40:00|618.26|615.46|617.72|614.92|618.44|615.64|617.63|614.83|0
1649821500000|2022-04-13 03:45:00|617.63|614.83|618.08|615.28|618.26|615.46|617.63|614.83|0
1649821800000|2022-04-13 03:50:00|617.9|615.1|618.08|615.28|618.26|615.46|617.8|615|0
1649822100000|2022-04-13 03:55:00|617.9|615.1|618.07|615.27|618.08|615.28|617.72|614.92|0
1649822400000|2022-04-13 04:00:00|618.16|615.36|617.35|614.55|618.25|615.45|617.17|614.37|0
1649822700000|2022-04-13 04:05:00|617.53|614.73|618.07|615.27|618.25|615.45|617.35|614.55|0
1649823000000|2022-04-13 04:10:00|617.89|615.09|617.89|615.09|618.07|615.27|617.71|614.91|0
1649823300000|2022-04-13 04:15:00|617.71|614.91|618.07|615.27|618.07|615.27|617.53|614.73|0
1649823600000|2022-04-13 04:20:00|617.89|615.09|617.7|614.9|618.24|615.44|617.7|614.9|0
1649823900000|2022-04-13 04:25:00|617.52|614.72|616.44|613.64|617.52|614.72|616.26|613.46|0
1649824200000|2022-04-13 04:30:00|616.26|613.46|614.64|611.84|616.44|613.64|614.64|611.84|0
1649824500000|2022-04-13 04:35:00|614.82|612.02|614.82|612.02|615|612.2|613.74|610.94|0
1649824800000|2022-04-13 04:40:00|614.64|611.84|615|612.2|615.18|612.38|614.46|611.66|0
1649825100000|2022-04-13 04:45:00|615.18|612.38|615.89|613.09|615.89|613.09|615|612.2|0
1649825400000|2022-04-13 04:50:00|615.8|613|615.53|612.73|616.07|613.27|615.53|612.73|0
1649825700000|2022-04-13 04:55:00|615.71|612.91|616.43|613.63|616.43|613.63|615.71|612.91|0
1649826000000|2022-04-13 05:00:00|616.25|613.45|617.86|615.06|617.95|615.15|615.89|613.09|0
1649826300000|2022-04-13 05:05:00|617.68|614.88|617.5|614.7|617.68|614.88|616.96|614.16|0
1649826600000|2022-04-13 05:10:00|617.68|614.88|616.24|613.44|617.68|614.88|615.88|613.08|0
1649826900000|2022-04-13 05:15:00|616.42|613.62|617.68|614.88|617.68|614.88|616.33|613.53|0
1649827200000|2022-04-13 05:20:00|617.5|614.7|617.68|614.88|618.4|615.6|617.5|614.7|0
1649827500000|2022-04-13 05:25:00|617.5|614.7|617.13|614.33|617.5|614.7|616.59|613.79|0
1649827800000|2022-04-13 05:30:00|617.31|614.51|622|619.2|622|619.2|617.31|614.51|0
1649828100000|2022-04-13 05:35:00|622.18|619.38|622.72|619.92|624.34|621.54|621.09|618.29|0
1649828400000|2022-04-13 05:40:00|622.54|619.74|622.35|619.55|623.44|620.64|622.35|619.55|0
1649828700000|2022-04-13 05:45:00|622.17|619.37|623.98|621.18|623.98|621.18|622.17|619.37|0
1649829000000|2022-04-13 05:50:00|624.16|621.36|625.78|622.98|625.96|623.16|623.43|620.63|0
1649829300000|2022-04-13 05:55:00|625.96|623.16|626.87|624.07|627.05|624.25|625.6|622.8|0
1649829600000|2022-04-13 06:00:00|627.05|624.25|625.05|622.25|627.05|624.25|625.05|622.25|0
1649829900000|2022-04-13 06:05:00|625.24|622.44|623.06|620.26|625.24|622.44|622.88|620.08|0
1649830200000|2022-04-13 06:10:00|623.24|620.44|624.15|621.35|624.69|621.89|622.88|620.08|0
1649830500000|2022-04-13 06:15:00|623.97|621.17|625.23|622.43|625.23|622.43|623.33|620.53|0
1649830800000|2022-04-13 06:20:00|625.05|622.25|623.78|620.98|625.41|622.61|623.78|620.98|0
1649831100000|2022-04-13 06:25:00|623.87|621.07|623.06|620.26|624.32|621.52|622.87|620.07|0
1649831400000|2022-04-13 06:30:00|622.87|620.07|621.25|618.45|623.24|620.44|620.53|617.73|0
1649831700000|2022-04-13 06:35:00|621.07|618.27|620.16|617.36|622.15|619.35|620.16|617.36|0
1649832000000|2022-04-13 06:40:00|619.98|617.18|620.16|617.36|620.88|618.08|619.8|617|0
1649832300000|2022-04-13 06:45:00|620.34|617.54|620.61|617.81|621.24|618.44|619.8|617|0
1649832600000|2022-04-13 06:50:00|620.7|617.9|620.34|617.54|621.24|618.44|620.34|617.54|0
1649832900000|2022-04-13 06:55:00|620.16|617.36|619.61|616.81|620.16|617.36|618.71|615.91|0
1649833200000|2022-04-13 07:00:00|619.79|616.99|617.81|615.01|621.6|618.8|617.63|614.83|0
1649833500000|2022-04-13 07:05:00|618.15|615.75|614.01|611.61|618.78|616.38|613.48|611.08|0
1649833800000|2022-04-13 07:10:00|613.83|611.43|614.91|612.51|616.07|613.67|613.47|611.07|0
1649834100000|2022-04-13 07:15:00|614.82|612.42|616.16|613.76|618.15|615.75|614.37|611.97|0
1649834400000|2022-04-13 07:20:00|616.07|613.67|617.78|615.38|620.49|618.09|615.81|613.41|0
1649834700000|2022-04-13 07:25:00|617.96|615.56|617.78|615.38|619.22|616.82|616.7|614.3|0
1649835000000|2022-04-13 07:30:00|617.87|615.47|616.34|613.94|617.87|615.47|615.26|612.86|0
1649835300000|2022-04-13 07:35:00|616.52|614.12|618.76|616.36|619.48|617.08|616.34|613.94|0
1649835600000|2022-04-13 07:40:00|618.86|616.46|618.79|616.39|622.71|620.31|617.35|614.95|0
1649835900000|2022-04-13 07:45:00|618.88|616.48|619.24|616.84|619.78|617.38|618.16|615.76|0
1649836200000|2022-04-13 07:50:00|619.33|616.93|617.8|615.4|619.6|617.2|616.89|614.49|0
1649836500000|2022-04-13 07:55:00|617.62|615.22|616.89|614.49|618.52|616.12|615.99|613.59|0
1649836800000|2022-04-13 08:00:00|616.71|614.31|619.6|617.2|621.04|618.64|616.17|613.77|0
1649837100000|2022-04-13 08:05:00|619.5|617.1|621.22|618.82|622.31|619.91|619.5|617.1|0
1649837400000|2022-04-13 08:10:00|621.04|618.64|619.32|616.92|621.22|618.82|619.05|616.65|0
1649837700000|2022-04-13 08:15:00|619.23|616.83|619.05|616.65|620.86|618.46|619.05|616.65|0
1649838000000|2022-04-13 08:20:00|618.95|616.55|619.31|616.91|619.59|617.19|618.14|615.74|0
1649838300000|2022-04-13 08:25:00|619.41|617.01|617.6|615.2|619.41|617.01|616.88|614.48|0
1649838600000|2022-04-13 08:30:00|617.42|615.02|618.5|616.1|618.68|616.28|616.52|614.12|0
1649838900000|2022-04-13 08:35:00|618.59|616.19|617.23|614.83|618.59|616.19|617.06|614.66|0
1649839200000|2022-04-13 08:40:00|617.41|615.01|621.38|618.98|621.57|619.17|617.41|615.01|0
1649839500000|2022-04-13 08:45:00|621.75|619.35|622.83|620.43|623.37|620.97|621.38|618.98|0
1649839800000|2022-04-13 08:50:00|622.65|620.25|622.65|620.25|623.55|621.15|621.38|618.98|0
1649840100000|2022-04-13 08:55:00|622.83|620.43|621.74|619.34|623.55|621.15|621.2|618.8|0
1649840400000|2022-04-13 09:00:00|621.56|619.16|620.83|618.43|621.74|619.34|620.65|618.25|0
1649840700000|2022-04-13 09:05:00|620.74|618.34|621.55|619.15|621.74|619.34|620.11|617.71|0
1649841000000|2022-04-13 09:10:00|621.37|618.97|620.83|618.43|622.1|619.7|620.83|618.43|0
1649841300000|2022-04-13 09:15:00|620.47|618.07|619.38|616.98|620.47|618.07|618.75|616.35|0
1649841600000|2022-04-13 09:20:00|619.29|616.89|618.66|616.26|619.56|617.16|618.3|615.9|0
1649841900000|2022-04-13 09:25:00|618.84|616.44|618.29|615.89|619.38|616.98|617.94|615.54|0
1649842200000|2022-04-13 09:30:00|617.93|615.53|617.93|615.53|618.11|615.71|617.39|614.99|0
1649842500000|2022-04-13 09:35:00|618.02|615.62|614.15|611.75|618.11|615.71|613.61|611.21|0
1649842800000|2022-04-13 09:40:00|614.33|611.93|612.97|610.57|614.33|611.93|612.7|610.3|0
1649843100000|2022-04-13 09:45:00|612.88|610.48|612.7|610.3|613.6|611.2|611.81|609.41|0
1649843400000|2022-04-13 09:50:00|612.61|610.21|614.12|611.72|614.48|612.08|610.94|608.54|0
1649843700000|2022-04-13 09:55:00|613.94|611.54|609.99|607.59|614.12|611.72|609.81|607.41|0
1649844000000|2022-04-13 10:00:00|610.17|607.77|611.96|609.56|612.68|610.28|609.54|607.14|0
1649844300000|2022-04-13 10:05:00|611.78|609.38|610.88|608.48|612.32|609.92|610.52|608.12|0
1649844600000|2022-04-13 10:10:00|611.24|608.84|612.67|610.27|613.21|610.81|611.15|608.75|0
1649844900000|2022-04-13 10:15:00|612.85|610.45|612.13|609.73|613.66|611.26|611.24|608.84|0
1649845200000|2022-04-13 10:20:00|611.95|609.55|611.32|608.92|613.39|610.99|611.23|608.83|0
1649845500000|2022-04-13 10:25:00|611.41|609.01|611.95|609.55|612.85|610.45|611.06|608.66|0
1649845800000|2022-04-13 10:30:00|611.86|609.46|614.73|612.33|614.82|612.42|611.77|609.37|0
1649846100000|2022-04-13 10:35:00|614.82|612.42|616.97|614.57|617.33|614.93|614.1|611.7|0
1649846400000|2022-04-13 10:40:00|617.15|614.75|616.7|614.3|617.69|615.29|616.25|613.85|0
1649846700000|2022-04-13 10:45:00|616.61|614.21|614.9|612.5|617.69|615.29|614.27|611.87|0
1649847000000|2022-04-13 10:50:00|614.99|612.59|617.33|614.93|618.41|616.01|614.99|612.59|0
1649847300000|2022-04-13 10:55:00|617.41|615.01|618.59|616.19|618.95|616.55|617.33|614.93|0
1649847600000|2022-04-13 11:00:00|618.85|616.45|619.84|617.44|620.02|617.62|617.86|615.46|0
1649847900000|2022-04-13 11:05:00|620.02|617.62|621.1|618.7|622.01|619.61|620.02|617.62|0
1649848200000|2022-04-13 11:10:00|621.29|618.89|622.19|619.79|622.19|619.79|620.56|618.16|0
1649848500000|2022-04-13 11:15:00|622.27|619.87|621.28|618.88|622.27|619.87|620.65|618.25|0
1649848800000|2022-04-13 11:20:00|621.1|618.7|619.11|616.71|621.46|619.06|619.11|616.71|0
1649849100000|2022-04-13 11:25:00|619.29|616.89|619.83|617.43|620.01|617.61|617.76|615.36|0
1649849400000|2022-04-13 11:30:00|619.74|617.34|616.77|614.37|619.83|617.43|616.77|614.37|0
1649849700000|2022-04-13 11:35:00|616.95|614.55|615.87|613.47|617.49|615.09|615.51|613.11|0
1649850000000|2022-04-13 11:40:00|615.59|613.19|612.99|610.59|615.87|613.47|612.81|610.41|0
1649850300000|2022-04-13 11:45:00|613.17|610.77|612.09|609.69|613.71|611.31|612.09|609.69|0
1649850600000|2022-04-13 11:50:00|612.27|609.87|609.22|606.82|612.27|609.87|608.87|606.47|0
1649850900000|2022-04-13 11:55:00|609.04|606.64|606.36|603.96|609.04|606.64|604.93|602.53|0
1649851200000|2022-04-13 12:00:00|606.54|604.14|605.64|603.24|607.43|605.03|605.29|602.89|0
1649851500000|2022-04-13 12:05:00|604.93|602.53|602.79|600.39|606.18|603.78|602.79|600.39|0
1649851800000|2022-04-13 12:10:00|602.61|600.21|604.39|601.99|604.75|602.35|602.43|600.03|0
1649852100000|2022-04-13 12:15:00|603.86|601.46|605.64|603.24|606.17|603.77|602.79|600.39|0
1649852400000|2022-04-13 12:20:00|605.46|603.06|600.47|598.07|606.17|603.77|599.31|596.91|0
1649852700000|2022-04-13 12:25:00|600.64|598.24|601.35|598.95|602.25|599.85|599.04|596.64|0
1649853000000|2022-04-13 12:30:00|601.53|599.13|600.82|598.42|602.78|600.38|596.82|594.42|0
1649853300000|2022-04-13 12:35:00|601|598.6|602.06|599.66|602.42|600.02|599.4|597|0
1649853600000|2022-04-13 12:40:00|602.24|599.84|604.2|601.8|605.45|603.05|601.35|598.95|0
1649853900000|2022-04-13 12:45:00|604.02|601.62|602.95|600.55|604.91|602.51|602.41|600.01|0
1649854200000|2022-04-13 12:50:00|602.77|600.37|601.88|599.48|603.13|600.73|601.7|599.3|0
1649854500000|2022-04-13 12:55:00|601.7|599.3|598.32|595.92|601.88|599.48|598.32|595.92|0
1649854800000|2022-04-13 13:00:00|598.4|596|599.03|596.63|599.38|596.98|598.32|595.92|0
1649855100000|2022-04-13 13:05:00|599.38|596.98|595.47|593.07|599.38|596.98|595.3|592.9|0
1649855400000|2022-04-13 13:10:00|595.38|592.98|599.29|596.89|599.68|597.28|595.38|592.98|0
1649855700000|2022-04-13 13:15:00|599.46|597.06|601.95|599.55|602.13|599.73|599.11|596.71|0
1649856000000|2022-04-13 13:20:00|602.13|599.73|602.13|599.73|603.91|601.51|601.95|599.55|0
1649856300000|2022-04-13 13:25:00|601.95|599.55|599.19|596.79|601.95|599.55|598.75|596.35|0
1649856600000|2022-04-13 13:30:00|599.28|596.88|607.11|604.71|607.11|604.71|598.21|595.81|0
1649856900000|2022-04-13 13:35:00|608.01|605.61|606.85|604.45|610.21|607.81|605.96|603.56|0
1649857200000|2022-04-13 13:40:00|607.75|605.35|611.14|608.74|613.02|610.62|606.49|604.09|0
1649857500000|2022-04-13 13:45:00|611.68|609.28|613.47|611.07|614.55|612.15|610.07|607.67|0
1649857800000|2022-04-13 13:50:00|613.65|611.25|612.57|610.17|614.01|611.61|611.32|608.92|0
1649858100000|2022-04-13 13:55:00|612.93|610.53|605.95|603.55|613.11|610.71|605.59|603.19|0
1649858400000|2022-04-13 14:00:00|605.77|603.37|605.59|603.19|606.31|603.91|602.56|600.16|0
1649858700000|2022-04-13 14:05:00|605.77|603.37|601.84|599.44|608.81|606.41|601.84|599.44|0
1649859000000|2022-04-13 14:10:00|602.02|599.62|603.09|600.69|604.52|602.12|600.6|598.2|0
1649859300000|2022-04-13 14:15:00|603.62|601.22|608.9|606.5|610.49|608.09|603.62|601.22|0
1649859600000|2022-04-13 14:20:00|608.72|606.32|611.23|608.83|611.23|608.83|607.82|605.42|0
1649859900000|2022-04-13 14:25:00|611.05|608.65|606.93|604.53|611.05|608.65|606.93|604.53|0
1649860200000|2022-04-13 14:30:00|606.57|604.17|609.07|606.67|611.31|608.91|605.5|603.1|0
1649860500000|2022-04-13 14:35:00|608.89|606.49|606.03|603.63|610.15|607.75|605.67|603.27|0
1649860800000|2022-04-13 14:40:00|605.49|603.09|608.89|606.49|609.07|606.67|603.53|601.13|0
1649861100000|2022-04-13 14:45:00|609.07|606.67|607.81|605.41|611.4|609|607.81|605.41|0
1649861400000|2022-04-13 14:50:00|607.99|605.59|610.68|608.28|611.57|609.17|607.27|604.87|0
1649861700000|2022-04-13 14:55:00|609.96|607.56|611.03|608.63|611.57|609.17|609.06|606.66|0
1649862000000|2022-04-13 15:00:00|610.85|608.45|618.04|615.64|618.76|616.36|610.67|608.27|0
1649862300000|2022-04-13 15:05:00|618.13|615.73|616.42|614.02|618.4|616|616.06|613.66|0
1649862600000|2022-04-13 15:10:00|616.6|614.2|619.48|617.08|619.66|617.26|616.24|613.84|0
1649862900000|2022-04-13 15:15:00|619.66|617.26|620.74|618.34|621.28|618.88|619.12|616.72|0
1649863200000|2022-04-13 15:20:00|620.92|618.52|621.21|618.81|622.76|620.36|616.55|614.15|0
1649863500000|2022-04-13 15:25:00|621.57|619.17|622.66|620.26|623.92|621.52|621.21|618.81|0
1649863800000|2022-04-13 15:30:00|623.02|620.62|623.56|621.16|625.73|623.33|622.29|619.89|0
1649864100000|2022-04-13 15:35:00|624.01|621.61|621.93|619.53|624.28|621.88|621.02|618.62|0
1649864400000|2022-04-13 15:40:00|622.29|619.89|622.29|619.89|623.74|621.34|620.84|618.44|0
1649864700000|2022-04-13 15:45:00|622.11|619.71|620.84|618.44|622.11|619.71|620.3|617.9|0
1649865000000|2022-04-13 15:50:00|620.48|618.08|619.21|616.81|620.48|618.08|618.49|616.09|0
1649865300000|2022-04-13 15:55:00|619.03|616.63|618.93|616.53|619.39|616.99|617.59|615.19|0
1649865600000|2022-04-13 16:00:00|619.03|616.63|619.93|617.53|620.29|617.89|617.04|614.64|0
1649865900000|2022-04-13 16:05:00|619.75|617.35|621.37|618.97|621.73|619.33|619.57|617.17|0
1649866200000|2022-04-13 16:10:00|621.19|618.79|620.83|618.43|621.73|619.33|617.94|615.54|0
1649866500000|2022-04-13 16:15:00|621.19|618.79|622.81|620.41|623.54|621.14|620.1|617.7|0
1649866800000|2022-04-13 16:20:00|622.36|619.96|624.98|622.58|624.98|622.58|621.37|618.97|0
1649867100000|2022-04-13 16:25:00|625.17|622.77|622.81|620.41|626.43|624.03|622.81|620.41|0
1649867400000|2022-04-13 16:30:00|623.08|620.68|624.98|622.58|625.71|623.31|622.99|620.59|0
1649867700000|2022-04-13 16:35:00|625.34|622.94|625.88|623.48|626.79|624.39|625.34|622.94|0
1649868000000|2022-04-13 16:40:00|626.07|623.67|629.51|627.11|629.88|627.48|625.88|623.48|0
1649868300000|2022-04-13 16:45:00|629.69|627.29|628.97|626.57|630.06|627.66|628.6|626.2|0
1649868600000|2022-04-13 16:50:00|628.78|626.38|626.66|624.26|629.51|627.11|626.66|624.26|0
1649868900000|2022-04-13 16:55:00|626.74|624.34|624.79|622.39|628.6|626.2|624.43|622.03|0
1649869200000|2022-04-13 17:00:00|625.15|622.75|626.6|624.2|627.69|625.29|624.42|622.02|0
1649869500000|2022-04-13 17:05:00|626.24|623.84|627.5|625.1|628.23|625.83|626.24|623.84|0
1649869800000|2022-04-13 17:10:00|627.32|624.92|628.05|625.65|630.05|627.65|627.14|624.74|0
1649870100000|2022-04-13 17:15:00|627.86|625.46|628.04|625.64|628.95|626.55|627.68|625.28|0
1649870400000|2022-04-13 17:20:00|628.41|626.01|629.13|626.73|630.4|628|628.41|626.01|0
1649870700000|2022-04-13 17:25:00|628.77|626.37|627.13|624.73|628.95|626.55|626.04|623.64|0
1649871000000|2022-04-13 17:30:00|626.95|624.55|624.05|621.65|627.49|625.09|623.87|621.47|0
1649871300000|2022-04-13 17:35:00|624.41|622.01|622.87|620.47|624.41|622.01|621.69|619.29|0
1649871600000|2022-04-13 17:40:00|622.78|620.38|622.68|620.28|623.14|620.74|622.05|619.65|0
1649871900000|2022-04-13 17:45:00|622.6|620.2|622.95|620.55|623.68|621.28|620.9|618.5|0
1649872200000|2022-04-13 17:50:00|622.77|620.37|621.69|619.29|622.95|620.55|620.96|618.56|0
1649872500000|2022-04-13 17:55:00|621.51|619.11|624.76|622.36|624.76|622.36|620.96|618.56|0
1649872800000|2022-04-13 18:00:00|624.67|622.27|624.58|622.18|624.94|622.54|623.13|620.73|0
1649873100000|2022-04-13 18:05:00|624.4|622|627.11|624.71|628.2|625.8|624.22|621.82|0
1649873400000|2022-04-13 18:10:00|626.93|624.53|625.12|622.72|626.93|624.53|622.76|620.36|0
1649873700000|2022-04-13 18:15:00|624.94|622.54|626.38|623.98|626.57|624.17|624.84|622.44|0
1649874000000|2022-04-13 18:20:00|626.57|624.17|626.02|623.62|627.83|625.43|624.75|622.35|0
1649874300000|2022-04-13 18:25:00|626.2|623.8|625.65|623.25|626.56|624.16|624.21|621.81|0
1649874600000|2022-04-13 18:30:00|625.74|623.34|625.59|623.19|627.35|624.95|624.32|621.92|0
1649874900000|2022-04-13 18:35:00|625.95|623.55|626.49|624.09|627.58|625.18|624.86|622.46|0
1649875200000|2022-04-13 18:40:00|626.31|623.91|628.85|626.45|628.85|626.45|625.95|623.55|0
1649875500000|2022-04-13 18:45:00|629.03|626.63|629.94|627.54|629.94|627.54|627.58|625.18|0
1649875800000|2022-04-13 18:50:00|630.12|627.72|629.15|626.75|631.46|629.06|628.91|626.51|0
1649876100000|2022-04-13 18:55:00|629.33|626.93|629.15|626.75|630.42|628.02|628.78|626.38|0
1649876400000|2022-04-13 19:00:00|629.33|626.93|627.14|624.74|629.51|627.11|625.69|623.29|0
1649876700000|2022-04-13 19:05:00|627.33|624.93|631.87|629.47|632.24|629.84|627.33|624.93|0
1649877000000|2022-04-13 19:10:00|631.69|629.29|631.69|629.29|632.42|630.02|630.78|628.38|0
1649877300000|2022-04-13 19:15:00|631.6|629.2|633.88|631.48|634.24|631.84|631.51|629.11|0
1649877600000|2022-04-13 19:20:00|633.69|631.29|635.45|633.05|635.45|633.05|632.6|630.2|0
1649877900000|2022-04-13 19:25:00|635.82|633.42|634.36|631.96|635.82|633.42|632.9|630.5|0
1649878200000|2022-04-13 19:30:00|634.55|632.15|636.74|634.34|637.47|635.07|633.81|631.41|0
1649878500000|2022-04-13 19:35:00|636.92|634.52|637.47|635.07|637.84|635.44|634.91|632.51|0
1649878800000|2022-04-13 19:40:00|637.1|634.7|636.92|634.52|637.65|635.25|635.64|633.24|0
1649879100000|2022-04-13 19:45:00|637.47|635.07|638.01|635.61|638.75|636.35|636|633.6|0
1649879400000|2022-04-13 19:50:00|637.83|635.43|633.26|630.86|637.83|635.43|632.16|629.76|0
1649879700000|2022-04-13 19:55:00|632.16|629.76|632.23|629.83|633.8|631.4|630.04|627.64|0
1649880000000|2022-04-13 20:00:00|632.78|630.38|630.03|627.63|632.78|630.38|629.3|626.9|0
1649880300000|2022-04-13 20:05:00|629.85|627.45|630.21|627.81|630.4|628|629.3|626.9|0
1649880600000|2022-04-13 20:10:00|630.03|627.63|629.3|626.9|630.94|628.54|629.3|626.9|0
1649880900000|2022-04-13 20:15:00|629.5|626.7|630.41|627.61|630.78|627.98|629.5|626.7|0
1649881200000|2022-04-13 20:20:00|630.59|627.79|630.41|627.61|630.59|627.79|630.22|627.42|0
1649881500000|2022-04-13 20:25:00|630.59|627.79|630.22|627.42|630.77|627.97|630.22|627.42|0
1649881800000|2022-04-13 20:30:00|630.4|627.6|630.4|627.6|630.4|627.6|630.22|627.42|0
1649882100000|2022-04-13 20:35:00|630.58|627.78|630.22|627.42|630.58|627.78|630.22|627.42|0
1649882400000|2022-04-13 20:40:00|630.4|627.6|630.58|627.78|630.76|627.96|630.22|627.42|0
1649882700000|2022-04-13 20:45:00|630.4|627.6|630.4|627.6|630.76|627.96|630.21|627.41|0
1649883000000|2022-04-13 20:50:00|630.21|627.41|630.21|627.41|630.58|627.78|630.21|627.41|0
1649883300000|2022-04-13 20:55:00|630.39|627.59|629.75|626.95|630.57|627.77|629.57|626.77|0
1649883600000|2022-04-13 21:00:00|629.65|626.85|629.96|627.16|629.99|627.19|629.65|626.85|0
1649883900000|2022-04-13 21:05:00|629.75|626.95|629.64|626.84|629.96|627.16|629.62|626.82|0
1649884200000|2022-04-13 21:10:00|629.62|626.82|629.64|626.84|629.64|626.84|629.56|626.76|0
1649884500000|2022-04-13 21:15:00|629.62|626.82|629.8|627|629.8|627|629.59|626.79|0
1649884800000|2022-04-13 21:20:00|630.03|627.23|630.33|627.53|630.41|627.61|630.03|627.23|0
1649885100000|2022-04-13 21:25:00|630.27|627.47|630.27|627.47|630.27|627.47|630.25|627.45|0
1649885400000|2022-04-13 21:30:00|630.3|627.5|630.3|627.5|630.3|627.5|630.3|627.5|0
1649885700000|2022-04-13 21:35:00|630.29|627.49|630.34|627.54|630.34|627.54|630.29|627.49|0
1649886300000|2022-04-13 21:45:00|630.32|627.52|630.26|627.46|630.32|627.52|630.18|627.38|0
1649886600000|2022-04-13 21:50:00|630.32|627.52|630.29|627.49|630.32|627.52|630.29|627.49|0
1649886900000|2022-04-13 21:55:00|630.32|627.52|630.15|627.35|630.32|627.52|630.15|627.35|0
1649887200000|2022-04-13 22:00:00|630.09|627.29|629.63|626.83|630.36|627.56|629.45|626.65|0
1649887500000|2022-04-13 22:05:00|629.45|626.65|629.63|626.83|630|627.2|629.45|626.65|0
1649887800000|2022-04-13 22:10:00|629.72|626.92|629.81|627.01|629.81|627.01|629.45|626.65|0
1649888100000|2022-04-13 22:15:00|629.63|626.83|630.17|627.37|630.72|627.92|629.63|626.83|0
1649888400000|2022-04-13 22:20:00|630.26|627.46|629.62|626.82|630.44|627.64|629.62|626.82|0
1649888700000|2022-04-13 22:25:00|629.81|627.01|629.8|627|629.99|627.19|629.44|626.64|0
1649889000000|2022-04-13 22:30:00|629.99|627.19|631.08|628.28|631.26|628.46|629.8|627|0
1649889300000|2022-04-13 22:35:00|631.26|628.46|631.53|628.73|631.99|629.19|631.26|628.46|0
1649889600000|2022-04-13 22:40:00|631.63|628.83|631.81|629.01|632.08|629.28|631.62|628.82|0
1649889900000|2022-04-13 22:45:00|631.89|629.09|632.17|629.37|632.17|629.37|631.89|629.09|0
1649890200000|2022-04-13 22:50:00|631.99|629.19|632.53|629.73|632.53|629.73|631.99|629.19|0
1649890500000|2022-04-13 22:55:00|632.72|629.92|632.53|629.73|632.72|629.92|632.17|629.37|0
1649890800000|2022-04-13 23:00:00|632.62|629.82|631.7|628.9|632.71|629.91|631.62|628.82|0
1649891100000|2022-04-13 23:05:00|631.61|628.81|631.43|628.63|631.8|629|631.15|628.35|0
1649891400000|2022-04-13 23:10:00|631.52|628.72|631.06|628.26|631.52|628.72|631.06|628.26|0
1649891700000|2022-04-13 23:15:00|631.24|628.44|631.79|628.99|631.97|629.17|631.24|628.44|0
1649892000000|2022-04-13 23:20:00|631.61|628.81|632.15|629.35|632.34|629.54|631.61|628.81|0
1649892300000|2022-04-13 23:25:00|631.97|629.17|630.14|627.34|632.06|629.26|629.96|627.16|0
1649892600000|2022-04-13 23:30:00|630.05|627.25|629.86|627.06|630.14|627.34|629.78|626.98|0
1649892900000|2022-04-13 23:35:00|629.96|627.16|629.59|626.79|630.14|627.34|629.41|626.61|0
1649893200000|2022-04-13 23:40:00|629.77|626.97|629.95|627.15|630.14|627.34|629.68|626.88|0
1649893500000|2022-04-13 23:45:00|630.14|627.34|629.95|627.15|630.68|627.88|629.59|626.79|0
1649893800000|2022-04-13 23:50:00|629.77|626.97|629.95|627.15|630.31|627.51|629.67|626.87|0
1649894100000|2022-04-13 23:55:00|630.13|627.33|629.58|626.78|630.31|627.51|629.58|626.78|0
1649894400000|2022-04-14 00:00:00|630.13|627.33|631.77|628.97|631.95|629.15|629.58|626.78|0
1649894700000|2022-04-14 00:05:00|631.95|629.15|633.05|630.25|633.41|630.61|631.04|628.24|0
1649895000000|2022-04-14 00:10:00|632.87|630.07|634.51|631.71|634.88|632.08|632.5|629.7|0
1649895300000|2022-04-14 00:15:00|634.69|631.89|633.96|631.16|634.69|631.89|632.31|629.51|0
1649895600000|2022-04-14 00:20:00|634.14|631.34|634.51|631.71|635.06|632.26|633.23|630.43|0
1649895900000|2022-04-14 00:25:00|634.69|631.89|634.32|631.52|634.87|632.07|634.32|631.52|0
1649896200000|2022-04-14 00:30:00|634.5|631.7|634.87|632.07|635.23|632.43|634.14|631.34|0
1649896500000|2022-04-14 00:35:00|634.96|632.16|634.5|631.7|634.96|632.16|634.13|631.33|0
1649896800000|2022-04-14 00:40:00|634.59|631.79|634.13|631.33|634.59|631.79|633.77|630.97|0
1649897100000|2022-04-14 00:45:00|633.95|631.15|634.4|631.6|634.68|631.88|633.95|631.15|0
1649897400000|2022-04-14 00:50:00|634.49|631.69|634.68|631.88|634.68|631.88|634.31|631.51|0
1649897700000|2022-04-14 00:55:00|634.49|631.69|633.21|630.41|634.49|631.69|633.03|630.23|0
1649898000000|2022-04-14 01:00:00|633.03|630.23|632.02|629.22|633.39|630.59|631.2|628.4|0
1649898300000|2022-04-14 01:05:00|632.11|629.31|631.56|628.76|632.11|629.31|631.01|628.21|0
1649898600000|2022-04-14 01:10:00|631.38|628.58|631.37|628.57|632.19|629.39|631.01|628.21|0
1649898900000|2022-04-14 01:15:00|631.46|628.66|632.1|629.3|632.47|629.67|631.37|628.57|0
1649899200000|2022-04-14 01:20:00|631.92|629.12|631.92|629.12|632.1|629.3|631.19|628.39|0
1649899500000|2022-04-14 01:25:00|632.1|629.3|631.73|628.93|632.28|629.48|631.73|628.93|0
1649899800000|2022-04-14 01:30:00|631.92|629.12|631.37|628.57|632.1|629.3|630.82|628.02|0
1649900100000|2022-04-14 01:35:00|631.55|628.75|631.55|628.75|631.82|629.02|631.18|628.38|0
1649900400000|2022-04-14 01:40:00|631.73|628.93|630.45|627.65|631.91|629.11|630.45|627.65|0
1649900700000|2022-04-14 01:45:00|630.63|627.83|632.09|629.29|632.46|629.66|630.45|627.65|0
1649901000000|2022-04-14 01:50:00|632.18|629.38|633.19|630.39|633.73|630.93|631.91|629.11|0
1649901300000|2022-04-14 01:55:00|633.27|630.47|634.46|631.66|634.83|632.03|633|630.2|0
1649901600000|2022-04-14 02:00:00|634.28|631.48|634.1|631.3|634.46|631.66|633.73|630.93|0
1649901900000|2022-04-14 02:05:00|633.91|631.11|635.37|632.57|635.74|632.94|633.91|631.11|0
1649902200000|2022-04-14 02:10:00|635.56|632.76|635.37|632.57|636.29|633.49|635.19|632.39|0
1649902500000|2022-04-14 02:15:00|635.56|632.76|636.29|633.49|636.65|633.85|635.37|632.57|0
1649902800000|2022-04-14 02:20:00|636.19|633.39|635.37|632.57|636.19|633.39|634.82|632.02|0
1649903100000|2022-04-14 02:25:00|635.55|632.75|635.37|632.57|636.1|633.3|635.18|632.38|0
1649903400000|2022-04-14 02:30:00|635.18|632.38|634.45|631.65|635.37|632.57|634.45|631.65|0
1649903700000|2022-04-14 02:35:00|634.63|631.83|634.45|631.65|634.63|631.83|634.17|631.37|0
1649904000000|2022-04-14 02:40:00|634.35|631.55|634.71|631.91|635.08|632.28|634.26|631.46|0
1649904300000|2022-04-14 02:45:00|634.63|631.83|634.62|631.82|635.36|632.56|634.62|631.82|0
1649904600000|2022-04-14 02:50:00|634.81|632.01|635.17|632.37|635.36|632.56|634.44|631.64|0
1649904900000|2022-04-14 02:55:00|635.36|632.56|634.8|632|635.54|632.74|634.8|632|0
1649905200000|2022-04-14 03:00:00|634.89|632.09|635.53|632.73|635.53|632.73|634.8|632|0
1649905500000|2022-04-14 03:05:00|635.62|632.82|634.62|631.82|635.62|632.82|634.16|631.36|0
1649905800000|2022-04-14 03:10:00|634.43|631.63|634.61|631.81|634.8|632|634.25|631.45|0
1649906100000|2022-04-14 03:15:00|634.43|631.63|635.71|632.91|636.26|633.46|634.43|631.63|0
1649906400000|2022-04-14 03:20:00|635.53|632.73|634.61|631.81|635.62|632.82|634.06|631.26|0
1649906700000|2022-04-14 03:25:00|634.43|631.63|634.79|631.99|634.97|632.17|634.43|631.63|0
1649907000000|2022-04-14 03:30:00|634.97|632.17|634.42|631.62|634.97|632.17|634.24|631.44|0
1649907300000|2022-04-14 03:35:00|634.61|631.81|633.69|630.89|634.61|631.81|633.51|630.71|0
1649907600000|2022-04-14 03:40:00|633.87|631.07|634.6|631.8|634.78|631.98|633.69|630.89|0
1649907900000|2022-04-14 03:45:00|634.78|631.98|635.7|632.9|636.98|634.18|634.42|631.62|0
1649908200000|2022-04-14 03:50:00|635.88|633.08|634.68|631.88|635.88|633.08|634.68|631.88|0
1649908500000|2022-04-14 03:55:00|634.6|631.8|634.96|632.16|635.14|632.34|634.6|631.8|0
1649908800000|2022-04-14 04:00:00|634.87|632.07|635.78|632.98|636.06|633.26|634.87|632.07|0
1649909100000|2022-04-14 04:05:00|635.87|633.07|636.42|633.62|636.79|633.99|635.78|632.98|0
1649909400000|2022-04-14 04:10:00|636.51|633.71|637.52|634.72|638.07|635.27|636.42|633.62|0
1649909700000|2022-04-14 04:15:00|637.34|634.54|637.88|635.08|638.44|635.64|636.79|633.99|0
1649910000000|2022-04-14 04:20:00|637.79|634.99|638.8|636|638.8|636|637.52|634.72|0
1649910300000|2022-04-14 04:25:00|638.62|635.82|639.25|636.45|639.53|636.73|638.25|635.45|0
1649910600000|2022-04-14 04:30:00|639.16|636.36|639.53|636.73|639.72|636.92|639.16|636.36|0
1649910900000|2022-04-14 04:35:00|639.62|636.82|639.71|636.91|640.08|637.28|639.43|636.63|0
1649911200000|2022-04-14 04:40:00|639.62|636.82|639.89|637.09|640.08|637.28|639.53|636.73|0
1649911500000|2022-04-14 04:45:00|640.08|637.28|640.81|638.01|640.81|638.01|640.08|637.28|0
1649911800000|2022-04-14 04:50:00|640.71|637.91|639.98|637.18|640.71|637.91|639.89|637.09|0
1649912100000|2022-04-14 04:55:00|639.89|637.09|639.7|636.9|640.07|637.27|639.7|636.9|0
1649912400000|2022-04-14 05:00:00|639.89|637.09|639.7|636.9|640.62|637.82|639.33|636.53|0
1649912700000|2022-04-14 05:05:00|639.6|636.8|639.33|636.53|640.52|637.72|639.33|636.53|0
1649913000000|2022-04-14 05:10:00|639.42|636.62|639.7|636.9|639.7|636.9|638.96|636.16|0
1649913300000|2022-04-14 05:15:00|640.06|637.26|640.33|637.53|640.61|637.81|640.06|637.26|0
1649913600000|2022-04-14 05:20:00|640.43|637.63|639.51|636.71|640.43|637.63|639.32|636.52|0
1649913900000|2022-04-14 05:25:00|639.69|636.89|639.32|636.52|640.06|637.26|639.32|636.52|0
1649914200000|2022-04-14 05:30:00|639.41|636.61|640.05|637.25|640.24|637.44|638.95|636.15|0
1649914500000|2022-04-14 05:35:00|640.14|637.34|641.71|638.91|642.08|639.28|639.87|637.07|0
1649914800000|2022-04-14 05:40:00|641.8|639|641.06|638.26|641.89|639.09|640.6|637.8|0
1649915100000|2022-04-14 05:45:00|640.97|638.17|639.68|636.88|641.98|639.18|639.68|636.88|0
1649915400000|2022-04-14 05:50:00|639.5|636.7|639.86|637.06|640.05|637.25|639.31|636.51|0
1649915700000|2022-04-14 05:55:00|640.05|637.25|638.94|636.14|640.78|637.98|638.94|636.14|0
1649916000000|2022-04-14 06:00:00|639.49|636.69|638.39|635.59|639.86|637.06|638.21|635.41|0
1649916300000|2022-04-14 06:05:00|638.21|635.41|637.92|635.12|638.76|635.96|637.1|634.3|0
1649916600000|2022-04-14 06:10:00|638.02|635.22|638.2|635.4|638.57|635.77|637.65|634.85|0
1649916900000|2022-04-14 06:15:00|638.11|635.31|639.9|637.1|640.45|637.65|638.11|635.31|0
1649917200000|2022-04-14 06:20:00|639.99|637.19|640.63|637.83|640.63|637.83|639.53|636.73|0
1649917500000|2022-04-14 06:25:00|640.45|637.65|638.98|636.18|640.63|637.83|638.43|635.63|0
1649917800000|2022-04-14 06:30:00|638.8|636|637.6|634.8|639.53|636.73|637.33|634.53|0
1649918100000|2022-04-14 06:35:00|637.69|634.89|637.88|635.08|638.43|635.63|637.51|634.71|0
1649918400000|2022-04-14 06:40:00|637.78|634.98|637.69|634.89|638.24|635.44|637.32|634.52|0
1649918700000|2022-04-14 06:45:00|637.59|634.79|637.14|634.34|638.06|635.26|637.14|634.34|0
1649919000000|2022-04-14 06:50:00|636.95|634.15|636.22|633.42|637.5|634.7|636.22|633.42|0
1649919300000|2022-04-14 06:55:00|636.04|633.24|635.67|632.87|636.04|633.24|635.67|632.87|0
1649919600000|2022-04-14 07:00:00|636.22|633.42|635.03|631.67|636.22|633.42|633.93|630.57|0
1649919900000|2022-04-14 07:05:00|634.61|631.73|633.32|630.44|635.15|632.27|633.14|630.26|0
1649920200000|2022-04-14 07:10:00|633.14|630.26|632.23|629.35|633.69|630.81|630.95|628.07|0
1649920500000|2022-04-14 07:15:00|632.04|629.16|633.04|630.16|633.23|630.35|630.22|627.34|0
1649920800000|2022-04-14 07:20:00|633.14|630.26|633.5|630.62|633.87|630.99|630.95|628.07|0
1649921100000|2022-04-14 07:25:00|633.68|630.8|635.38|632.5|636.48|633.6|633.5|630.62|0
1649921400000|2022-04-14 07:30:00|635.57|632.69|632.73|629.85|635.75|632.87|632.64|629.76|0
1649921700000|2022-04-14 07:35:00|632.82|629.94|633.19|630.31|634.28|631.4|631.91|629.03|0
1649922000000|2022-04-14 07:40:00|633.27|630.39|632.82|630.42|634.46|631.58|632.46|629.64|0
1649922300000|2022-04-14 07:45:00|633.01|630.61|634.19|631.79|634.47|632.07|632.18|629.78|0
1649922600000|2022-04-14 07:50:00|634.29|631.89|633.09|630.69|634.29|631.89|632.64|630.24|0
1649922900000|2022-04-14 07:55:00|633.27|630.87|633|630.6|633.37|630.97|631.54|629.14|0
1649923200000|2022-04-14 08:00:00|633.09|630.69|630.99|628.59|633.73|631.33|630.62|628.22|0
1649923500000|2022-04-14 08:05:00|630.81|628.41|632.45|630.05|634.28|631.88|630.81|628.41|0
1649923800000|2022-04-14 08:10:00|632.81|630.41|633.18|630.78|633.73|631.33|632.26|629.86|0
1649924100000|2022-04-14 08:15:00|633.36|630.96|632.26|629.86|633.91|631.51|632.08|629.68|0
1649924400000|2022-04-14 08:20:00|632.08|629.68|631.71|629.31|632.71|630.31|631.35|628.95|0
1649924700000|2022-04-14 08:25:00|631.53|629.13|630.07|627.67|631.53|629.13|628.97|626.57|0
1649925000000|2022-04-14 08:30:00|629.88|627.48|629.7|627.3|630.43|628.03|629.15|626.75|0
1649925300000|2022-04-14 08:35:00|629.52|627.12|629.7|627.3|629.97|627.57|629.06|626.66|0
1649925600000|2022-04-14 08:40:00|629.51|627.11|630.61|628.21|631.89|629.49|629.51|627.11|0
1649925900000|2022-04-14 08:45:00|630.79|628.39|630.69|628.29|631.15|628.75|629.69|627.29|0
1649926200000|2022-04-14 08:50:00|630.79|628.39|631.52|629.12|631.7|629.3|630.51|628.11|0
1649926500000|2022-04-14 08:55:00|631.33|628.93|631.88|629.48|631.88|629.48|630.42|628.02|0
1649926800000|2022-04-14 09:00:00|631.7|629.3|630.05|627.65|632.06|629.66|630.05|627.65|0
1649927100000|2022-04-14 09:05:00|629.51|627.11|630.24|627.84|631.6|629.2|629.14|626.74|0
1649927400000|2022-04-14 09:10:00|630.05|627.65|630.23|627.83|631.51|629.11|628.23|625.83|0
1649927700000|2022-04-14 09:15:00|630.32|627.92|629.68|627.28|630.78|628.38|629.5|627.1|0
1649928000000|2022-04-14 09:20:00|629.87|627.47|630.5|628.1|631.05|628.65|629.68|627.28|0
1649928300000|2022-04-14 09:25:00|630.59|628.19|630.41|628.01|630.78|628.38|629.68|627.28|0
1649928600000|2022-04-14 09:30:00|630.59|628.19|631.69|629.29|631.87|629.47|630.04|627.64|0
1649928900000|2022-04-14 09:35:00|631.59|629.19|631.87|629.47|632.23|629.83|631.5|629.1|0
1649929200000|2022-04-14 09:40:00|631.95|629.55|631.68|629.28|632.23|629.83|631.32|628.92|0
1649929500000|2022-04-14 09:45:00|631.59|629.19|631.77|629.37|632.05|629.65|631.31|628.91|0
1649929800000|2022-04-14 09:50:00|631.68|629.28|630.95|628.55|631.68|629.28|627.48|625.08|0
1649930100000|2022-04-14 09:55:00|631.13|628.73|632.04|629.64|632.41|630.01|630.95|628.55|0
1649930400000|2022-04-14 10:00:00|631.86|629.46|633.32|630.92|633.5|631.1|631.49|629.09|0
1649930700000|2022-04-14 10:05:00|633.5|631.1|632.95|630.55|633.5|631.1|632.22|629.82|0
1649931000000|2022-04-14 10:10:00|632.86|630.46|631.85|629.45|633.5|631.1|631.21|628.81|0
1649931300000|2022-04-14 10:15:00|632.03|629.63|631.3|628.9|632.77|630.37|630.75|628.35|0
1649931600000|2022-04-14 10:20:00|631.21|628.81|631.3|628.9|632.3|629.9|630.75|628.35|0
1649931900000|2022-04-14 10:25:00|631.48|629.08|630.93|628.53|631.85|629.45|630.38|627.98|0
1649932200000|2022-04-14 10:30:00|631.3|628.9|628.37|625.97|631.48|629.08|628.01|625.61|0
1649932500000|2022-04-14 10:35:00|628.19|625.79|628.37|625.97|629.1|626.7|628.19|625.79|0
1649932800000|2022-04-14 10:40:00|628.55|626.15|629.83|627.43|630.19|627.79|628.46|626.06|0
1649933100000|2022-04-14 10:45:00|629.46|627.06|629.37|626.97|630.74|628.34|629.1|626.7|0
1649933400000|2022-04-14 10:50:00|629.46|627.06|631.1|628.7|631.1|628.7|629.28|626.88|0
1649933700000|2022-04-14 10:55:00|631.01|628.61|630.92|628.52|631.28|628.88|630.37|627.97|0
1649934000000|2022-04-14 11:00:00|630.73|628.33|633.84|631.44|634.21|631.81|630.19|627.79|0
1649934300000|2022-04-14 11:05:00|634.02|631.62|632.95|630.55|634.21|631.81|632.32|629.92|0
1649934600000|2022-04-14 11:10:00|632.87|630.47|633.05|630.65|633.78|631.38|632.4|630|0
1649934900000|2022-04-14 11:15:00|633.41|631.01|632.22|629.82|633.96|631.56|631.95|629.55|0
1649935200000|2022-04-14 11:20:00|632.13|629.73|630.85|628.45|632.13|629.73|630.48|628.08|0
1649935500000|2022-04-14 11:25:00|631.03|628.63|629.65|627.25|631.12|628.72|629.57|627.17|0
1649935800000|2022-04-14 11:30:00|629.57|627.17|629.75|627.35|630.66|628.26|629.2|626.8|0
1649936100000|2022-04-14 11:35:00|629.93|627.53|631.76|629.36|631.76|629.36|629.2|626.8|0
1649936400000|2022-04-14 11:40:00|631.66|629.26|631.11|628.71|632.85|630.45|630.93|628.53|0
1649936700000|2022-04-14 11:45:00|631.39|628.99|631.32|627.96|632.96|630.08|630.77|627.41|0
1649937000000|2022-04-14 11:50:00|631.5|628.14|625.42|622.54|631.5|628.14|625.24|622.36|0
1649937300000|2022-04-14 11:55:00|625.78|622.9|626.21|623.33|627.42|624.54|624.45|621.57|0
1649937600000|2022-04-14 12:00:00|626.11|623.23|627.48|624.6|628.3|625.42|625.56|622.68|0
1649937900000|2022-04-14 12:05:00|627.66|624.78|628.39|625.51|628.94|626.06|627.66|624.78|0
1649938200000|2022-04-14 12:10:00|628.48|625.6|629.3|626.42|629.85|626.97|628.21|625.33|0
1649938500000|2022-04-14 12:15:00|629.12|626.24|630.76|627.88|630.76|627.88|628.57|625.69|0
1649938800000|2022-04-14 12:20:00|630.57|627.69|630.57|627.69|631.12|628.24|630.02|627.14|0
1649939100000|2022-04-14 12:25:00|630.39|627.51|629.6|626.72|631.54|628.66|629.6|626.72|0
1649939400000|2022-04-14 12:30:00|629.97|627.09|627.53|625.13|631.25|628.37|626.99|624.59|0
1649939700000|2022-04-14 12:35:00|627.72|625.32|625.71|623.31|627.9|625.5|625.71|623.31|0
1649940000000|2022-04-14 12:40:00|625.89|623.49|625.71|623.31|626.44|624.04|623.89|621.49|0
1649940300000|2022-04-14 12:45:00|625.89|623.49|624.43|622.03|626.98|624.58|623.52|621.12|0
1649940600000|2022-04-14 12:50:00|624.25|621.85|624.24|621.84|625.16|622.76|623.88|621.48|0
1649940900000|2022-04-14 12:55:00|624.33|621.93|622.97|620.57|625.15|622.75|622.6|620.2|0
1649941200000|2022-04-14 13:00:00|622.79|620.39|624.24|621.84|624.24|621.84|621.51|619.11|0
1649941500000|2022-04-14 13:05:00|624.06|621.66|624.24|621.84|624.42|622.02|622.78|620.38|0
1649941800000|2022-04-14 13:10:00|624.05|621.65|623.87|621.47|624.6|622.2|623.33|620.93|0
1649942100000|2022-04-14 13:15:00|623.96|621.56|626.97|624.57|626.97|624.57|623.51|621.11|0
1649942400000|2022-04-14 13:20:00|626.78|624.38|627.51|625.11|627.88|625.48|626.78|624.38|0
1649942700000|2022-04-14 13:25:00|626.6|624.2|632.44|630.04|632.44|630.04|626.6|624.2|0
1649943000000|2022-04-14 13:30:00|632.63|630.23|638.31|635.91|638.31|635.91|632.63|630.23|0
1649943300000|2022-04-14 13:35:00|638.13|635.73|633.18|630.3|641.21|638.81|633.18|630.3|0
1649943600000|2022-04-14 13:40:00|633.72|630.84|625.86|622.98|634.64|631.76|625.86|622.98|0
1649943900000|2022-04-14 13:45:00|626.04|623.16|625.33|622.45|628.42|625.54|621.43|618.55|0
1649944200000|2022-04-14 13:50:00|625.61|622.73|621.73|618.85|625.98|623.1|619.55|616.67|0
1649944500000|2022-04-14 13:55:00|621.91|619.03|622.09|619.21|623.55|620.67|620.46|617.58|0
1649944800000|2022-04-14 14:00:00|622.54|619.66|625.73|622.85|628.1|625.22|621.81|618.93|0
1649945100000|2022-04-14 14:05:00|625.55|622.67|613.82|610.94|625.55|622.67|611.65|608.77|0
1649945400000|2022-04-14 14:10:00|613.63|610.75|612.46|609.58|615.44|612.56|611.38|608.5|0
1649945700000|2022-04-14 14:15:00|612.28|609.4|613.18|610.3|615.36|612.48|610.11|607.23|0
1649946000000|2022-04-14 14:20:00|612.64|609.76|616.52|613.64|619.69|616.81|611.92|609.04|0
1649946300000|2022-04-14 14:25:00|616.34|613.46|617.06|614.18|618.51|615.63|614.53|611.65|0
1649946600000|2022-04-14 14:30:00|616.97|614.09|619.23|616.35|621.23|618.35|615.79|612.91|0
1649946900000|2022-04-14 14:35:00|619.41|616.53|616.51|613.63|621.05|618.17|613.98|611.1|0
1649947200000|2022-04-14 14:40:00|616.15|613.27|616.6|613.72|618.87|615.99|614.52|611.64|0
1649947500000|2022-04-14 14:45:00|616.51|613.63|617.35|614.47|621.71|618.83|616.51|613.63|0
1649947800000|2022-04-14 14:50:00|616.81|613.93|616.44|613.56|616.81|613.93|613.82|610.94|0
1649948100000|2022-04-14 14:55:00|616.26|613.38|617.53|614.65|619.52|616.64|615.72|612.84|0
1649948400000|2022-04-14 15:00:00|616.99|614.11|619.7|616.82|620.88|618|615.72|612.84|0
1649948700000|2022-04-14 15:05:00|619.52|616.64|619.52|616.64|621.15|618.27|617.89|615.01|0
1649949000000|2022-04-14 15:10:00|619.34|616.46|619.33|616.45|621.33|618.45|617.16|614.28|0
1649949300000|2022-04-14 15:15:00|619.7|616.82|617.16|614.28|621.69|618.81|615.71|612.83|0
1649949600000|2022-04-14 15:20:00|617.34|614.46|622.05|619.17|622.05|619.17|614.99|612.11|0
1649949900000|2022-04-14 15:25:00|622.23|619.35|621.35|618.47|623.57|620.69|621.08|618.2|0
1649950200000|2022-04-14 15:30:00|621.44|618.56|619.26|616.38|622.35|619.47|618.9|616.02|0
1649950500000|2022-04-14 15:35:00|619.08|616.2|615.82|612.94|619.44|616.56|615.45|612.57|0
1649950800000|2022-04-14 15:40:00|616|613.12|611.84|608.96|616.36|613.48|611.11|608.23|0
1649951100000|2022-04-14 15:45:00|611.66|608.78|612.19|609.31|613.28|610.4|610.75|607.87|0
1649951400000|2022-04-14 15:50:00|612.38|609.5|610.75|607.87|612.38|609.5|610.75|607.87|0
1649951700000|2022-04-14 15:55:00|610.93|608.05|611.7|608.82|612.37|609.49|609.76|606.88|0
1649952000000|2022-04-14 16:00:00|611.16|608.28|611.16|608.28|614.23|611.35|609.72|606.84|0
1649952300000|2022-04-14 16:05:00|610.8|607.92|613.87|610.99|614.59|611.71|610.62|607.74|0
1649952600000|2022-04-14 16:10:00|613.69|610.81|611.33|608.45|614.41|611.53|611.15|608.27|0
1649952900000|2022-04-14 16:15:00|611.52|608.64|610.25|607.37|612.78|609.9|609.35|606.47|0
1649953200000|2022-04-14 16:20:00|610.43|607.55|609.34|606.46|610.43|607.55|607.9|605.02|0
1649953500000|2022-04-14 16:25:00|609.53|606.65|606.64|603.76|610.07|607.19|605.92|603.04|0
1649953800000|2022-04-14 16:30:00|606.46|603.58|606.64|603.76|608.08|605.2|605.56|602.68|0
1649954100000|2022-04-14 16:35:00|606.28|603.4|605.92|603.04|607.36|604.48|605.74|602.86|0
1649954400000|2022-04-14 16:40:00|605.74|602.86|603.3|600.42|605.91|603.03|603.22|600.34|0
1649954700000|2022-04-14 16:45:00|603.22|600.34|602.94|600.06|604.11|601.23|602.5|599.62|0
1649955000000|2022-04-14 16:50:00|602.85|599.97|602.67|599.79|603.57|600.69|602.49|599.61|0
1649955300000|2022-04-14 16:55:00|602.85|599.97|606.45|603.57|606.81|603.93|602.67|599.79|0
1649955600000|2022-04-14 17:00:00|606.63|603.75|606.44|603.56|607.89|605.01|605.55|602.67|0
1649955900000|2022-04-14 17:05:00|606.26|603.38|604.82|601.94|606.62|603.74|604.1|601.22|0
1649956200000|2022-04-14 17:10:00|604.73|601.85|604.28|601.4|607.52|604.64|604.1|601.22|0
1649956500000|2022-04-14 17:15:00|604.82|601.94|604.1|601.22|606.08|603.2|603.38|600.5|0
1649956800000|2022-04-14 17:20:00|603.92|601.04|605.18|602.3|605.9|603.02|603.92|601.04|0
1649957100000|2022-04-14 17:25:00|605.72|602.84|605.89|603.01|606.34|603.46|604.63|601.75|0
1649957400000|2022-04-14 17:30:00|605.98|603.1|607.33|604.45|607.87|604.99|605.35|602.47|0
1649957700000|2022-04-14 17:35:00|607.51|604.63|607.87|604.99|609.31|606.43|607.51|604.63|0
1649958000000|2022-04-14 17:40:00|607.96|605.08|610.57|607.69|611.3|608.42|607.51|604.63|0
1649958300000|2022-04-14 17:45:00|610.93|608.05|613.1|610.22|613.64|610.76|610.75|607.87|0
1649958600000|2022-04-14 17:50:00|613.28|610.4|611.65|608.77|614|611.12|611.65|608.77|0
1649958900000|2022-04-14 17:55:00|611.83|608.95|615.63|612.75|615.63|612.75|611.65|608.77|0
1649959200000|2022-04-14 18:00:00|615.45|612.57|618.35|615.47|619.07|616.19|615.27|612.39|0
1649959500000|2022-04-14 18:05:00|618.53|615.65|615.63|612.75|618.71|615.83|615.08|612.2|0
1649959800000|2022-04-14 18:10:00|615.81|612.93|616.35|613.47|617.07|614.19|614.9|612.02|0
1649960100000|2022-04-14 18:15:00|617.07|614.19|613.27|610.39|617.44|614.56|613.09|610.21|0
1649960400000|2022-04-14 18:20:00|612.63|609.75|610.01|607.13|612.73|609.85|609.83|606.95|0
1649960700000|2022-04-14 18:25:00|610.37|607.49|612.45|609.57|613.63|610.75|609.47|606.59|0
1649961000000|2022-04-14 18:30:00|612.72|609.84|609.65|606.77|614.17|611.29|608.93|606.05|0
1649961300000|2022-04-14 18:35:00|609.55|606.67|608.74|605.86|610.37|607.49|607.84|604.96|0
1649961600000|2022-04-14 18:40:00|608.92|606.04|609.82|606.94|610.19|607.31|608.74|605.86|0
1649961900000|2022-04-14 18:45:00|609.73|606.85|609.46|606.58|610.91|608.03|608.56|605.68|0
1649962200000|2022-04-14 18:50:00|609.64|606.76|603.7|600.82|610|607.12|603.16|600.28|0
1649962500000|2022-04-14 18:55:00|603.88|601|601.36|598.48|603.88|601|601.18|598.3|0
1649962800000|2022-04-14 19:00:00|601.18|598.3|603.29|600.41|604.73|601.85|598.69|595.81|0
1649963100000|2022-04-14 19:05:00|603.47|600.59|599.53|596.65|604.37|601.49|599.53|596.65|0
1649963400000|2022-04-14 19:10:00|599.61|596.73|600.96|598.08|601.14|598.26|598.81|595.93|0
1649963700000|2022-04-14 19:15:00|601.32|598.44|605.8|602.92|606.34|603.46|601.32|598.44|0
1649964000000|2022-04-14 19:20:00|605.62|602.74|604|601.12|606.7|603.82|603.28|600.4|0
1649964300000|2022-04-14 19:25:00|604.18|601.3|601.13|598.25|604.18|601.3|600.59|597.71|0
1649964600000|2022-04-14 19:30:00|601.49|598.61|597.73|594.85|601.49|598.61|597.55|594.67|0
1649964900000|2022-04-14 19:35:00|597.91|595.03|596.83|593.95|599.52|596.64|596.83|593.95|0
1649965200000|2022-04-14 19:40:00|597.19|594.31|600.94|598.06|600.94|598.06|596.47|593.59|0
1649965500000|2022-04-14 19:45:00|600.77|597.89|598.44|595.56|601.3|598.42|597.36|594.48|0
1649965800000|2022-04-14 19:50:00|596.65|593.77|594.86|591.98|596.83|593.95|593.44|590.56|0
1649966100000|2022-04-14 19:55:00|595.58|592.7|591.83|588.95|596.47|593.59|590.59|587.71|0
1649966400000|2022-04-14 20:00:00|591.12|588.24|590.4|587.52|592.9|590.02|590.23|587.35|0
1649966700000|2022-04-14 20:05:00|590.58|587.7|590.58|587.7|591.12|588.24|590.22|587.34|0
1649967000000|2022-04-14 20:10:00|590.4|587.52|590.22|587.34|590.76|587.88|590.22|587.34|0
1650265500000|2022-04-18 07:05:00|576.51|573.63|576.16|573.28|576.69|573.81|576.16|573.28|0
1650265800000|2022-04-18 07:10:00|576.34|573.46|576.69|573.81|577.21|574.33|576.16|573.28|0
1650266100000|2022-04-18 07:15:00|576.51|573.63|576.51|573.63|576.86|573.98|576.16|573.28|0
1650266400000|2022-04-18 07:20:00|576.42|573.54|576.94|574.06|577.03|574.15|575.98|573.1|0
1650266700000|2022-04-18 07:25:00|577.03|574.15|576.85|573.97|578|575.12|576.85|573.97|0
1650267000000|2022-04-18 07:30:00|576.76|573.88|576.85|573.97|576.85|573.97|575.97|573.09|0
1650267300000|2022-04-18 07:35:00|577.2|574.32|575.27|572.39|577.38|574.5|573.77|570.89|0
1650267600000|2022-04-18 07:40:00|575.44|572.56|575|572.12|575.97|573.09|574.56|571.68|0
1650267900000|2022-04-18 07:45:00|575.26|572.38|576.32|573.44|576.58|573.7|575.09|572.21|0
1650268200000|2022-04-18 07:50:00|576.23|573.35|576.67|573.79|576.84|573.96|575.96|573.08|0
1650268500000|2022-04-18 07:55:00|576.49|573.61|576.75|573.87|577.1|574.22|576.14|573.26|0
1650268800000|2022-04-18 08:00:00|576.66|573.78|581.6|578.72|582.04|579.16|576.66|573.78|0
1650269100000|2022-04-18 08:05:00|581.68|578.8|580.56|578.16|581.95|579.07|579.42|577.02|0
1650269400000|2022-04-18 08:10:00|580.65|578.25|579.94|577.54|580.65|578.25|579.68|577.28|0
1650269700000|2022-04-18 08:15:00|580.12|577.72|581.18|578.78|581.18|578.78|579.94|577.54|0
1650270000000|2022-04-18 08:20:00|581.08|578.68|580.64|578.24|581.88|579.48|580.64|578.24|0
1650270300000|2022-04-18 08:25:00|580.82|578.42|580.64|578.24|581.35|578.95|580.64|578.24|0
1650270600000|2022-04-18 08:30:00|580.82|578.42|580.46|578.06|580.82|578.42|580.11|577.71|0
1650270900000|2022-04-18 08:35:00|580.55|578.15|580.46|578.06|580.81|578.41|580.02|577.62|0
1650271200000|2022-04-18 08:40:00|580.28|577.88|580.72|578.32|580.72|578.32|580.11|577.71|0
1650271500000|2022-04-18 08:45:00|580.81|578.41|580.72|578.32|580.81|578.41|580.46|578.06|0
1650271800000|2022-04-18 08:50:00|580.81|578.41|579.48|577.08|580.81|578.41|579.4|577|0
1650272100000|2022-04-18 08:55:00|579.39|576.99|578.86|576.46|579.57|577.17|578.69|576.29|0
1650272400000|2022-04-18 09:00:00|579.04|576.64|578.07|575.67|579.04|576.64|577.54|575.14|0
1650272700000|2022-04-18 09:05:00|578.15|575.75|577.98|575.58|578.33|575.93|577.8|575.4|0
1650273000000|2022-04-18 09:10:00|577.89|575.49|577.01|574.61|577.97|575.57|577.01|574.61|0
1650273300000|2022-04-18 09:15:00|577.09|574.69|576.65|574.25|577.71|575.31|576.65|574.25|0
1650273600000|2022-04-18 09:20:00|576.56|574.16|573.31|570.91|576.56|574.16|572.43|570.03|0
1650273900000|2022-04-18 09:25:00|573.22|570.82|573.83|571.43|574.54|572.14|573.22|570.82|0
1650274200000|2022-04-18 09:30:00|573.66|571.26|574.53|572.13|574.71|572.31|573.66|571.26|0
1650274500000|2022-04-18 09:35:00|574.62|572.22|574.53|572.13|575.06|572.66|574.36|571.96|0
1650274800000|2022-04-18 09:40:00|574.44|572.04|574.35|571.95|575.06|572.66|574.18|571.78|0
1650275100000|2022-04-18 09:45:00|574.44|572.04|574.79|572.39|574.88|572.48|574|571.6|0
1650275400000|2022-04-18 09:50:00|574.88|572.48|574.88|572.48|574.88|572.48|574.17|571.77|0
1650275700000|2022-04-18 09:55:00|574.78|572.38|574.96|572.56|575.05|572.65|574.52|572.12|0
1650276000000|2022-04-18 10:00:00|574.87|572.47|576.1|573.7|576.28|573.88|574.7|572.3|0
1650276300000|2022-04-18 10:05:00|576.01|573.61|576.54|574.14|576.81|574.41|575.57|573.17|0
1650276600000|2022-04-18 10:10:00|576.45|574.05|576.45|574.05|576.71|574.31|576.1|573.7|0
1650276900000|2022-04-18 10:15:00|576.27|573.87|576.1|573.7|576.63|574.23|576.1|573.7|0
1650277200000|2022-04-18 10:20:00|575.92|573.52|576.09|573.69|576.8|574.4|575.92|573.52|0
1650277500000|2022-04-18 10:25:00|576.27|573.87|579|576.6|579.44|577.04|576.27|573.87|0
1650277800000|2022-04-18 10:30:00|579.09|576.69|578.29|575.89|579.09|576.69|578.03|575.63|0
1650278100000|2022-04-18 10:35:00|578.38|575.98|577.85|575.45|578.38|575.98|577.67|575.27|0
1650278400000|2022-04-18 10:40:00|577.67|575.27|578.38|575.98|579.08|576.68|577.67|575.27|0
1650278700000|2022-04-18 10:45:00|578.2|575.8|578.46|576.06|578.9|576.5|578.2|575.8|0
1650279000000|2022-04-18 10:50:00|578.55|576.15|578.37|575.97|578.9|576.5|578.2|575.8|0
1650279300000|2022-04-18 10:55:00|578.2|575.8|578.02|575.62|578.9|576.5|577.84|575.44|0
1650279600000|2022-04-18 11:00:00|578.9|576.5|580.39|577.99|580.66|578.26|578.9|576.5|0
1650279900000|2022-04-18 11:05:00|580.31|577.91|582.61|580.21|583.31|580.91|580.31|577.91|0
1650280200000|2022-04-18 11:10:00|582.78|580.38|585.97|583.57|586.32|583.92|582.61|580.21|0
1650280500000|2022-04-18 11:15:00|586.05|583.65|586.68|584.28|587.21|584.81|585.44|583.04|0
1650280800000|2022-04-18 11:20:00|586.5|584.1|585.43|583.03|586.85|584.45|585.26|582.86|0
1650281100000|2022-04-18 11:25:00|585.52|583.12|585.08|582.68|585.61|583.21|584.72|582.32|0
1650281400000|2022-04-18 11:30:00|585.16|582.76|585.25|582.85|585.61|583.21|584.54|582.14|0
1650281700000|2022-04-18 11:35:00|585.07|582.67|583.65|581.25|585.07|582.67|583.48|581.08|0
1650282000000|2022-04-18 11:40:00|583.48|581.08|583.83|581.43|583.83|581.43|582.41|580.01|0
1650282300000|2022-04-18 11:45:00|583.65|581.25|582.41|580.01|583.65|581.25|582.32|579.92|0
1650282600000|2022-04-18 11:50:00|582.23|579.83|582.41|580.01|582.76|580.36|581.52|579.12|0
1650282900000|2022-04-18 11:55:00|581.7|579.3|581.7|579.3|581.88|579.48|581.17|578.77|0
1650283200000|2022-04-18 12:00:00|581.87|579.47|582.67|580.27|583.11|580.71|581.34|578.94|0
1650283500000|2022-04-18 12:05:00|582.58|580.18|581.52|579.12|583.46|581.06|580.99|578.59|0
1650283800000|2022-04-18 12:10:00|581.34|578.94|580.45|578.05|581.87|579.47|580.1|577.7|0
1650284100000|2022-04-18 12:15:00|580.63|578.23|581.07|578.67|581.51|579.11|579.48|577.08|0
1650284400000|2022-04-18 12:20:00|580.98|578.58|581.69|579.29|582.04|579.64|580.98|578.58|0
1650284700000|2022-04-18 12:25:00|581.51|579.11|582.65|580.25|582.92|580.52|581.51|579.11|0
1650285000000|2022-04-18 12:30:00|582.75|580.35|582.21|579.81|582.92|580.52|581.24|578.84|0
1650285300000|2022-04-18 12:35:00|582.39|579.99|584.24|581.84|585.05|582.65|582.39|579.99|0
1650285600000|2022-04-18 12:40:00|584.34|581.94|582.74|580.34|584.69|582.29|582.56|580.16|0
1650285900000|2022-04-18 12:45:00|582.92|580.52|583.09|580.69|583.27|580.87|582.38|579.98|0
1650286200000|2022-04-18 12:50:00|583|580.6|581.67|579.27|583.44|581.04|581.32|578.92|0
1650286500000|2022-04-18 12:55:00|581.85|579.45|581.32|578.92|583.17|580.77|581.23|578.83|0
1650286800000|2022-04-18 13:00:00|581.23|578.83|584.15|581.75|584.41|582.01|580.52|578.12|0
1650287100000|2022-04-18 13:05:00|583.97|581.57|583.97|581.57|584.5|582.1|583.61|581.21|0
1650287400000|2022-04-18 13:10:00|584.05|581.65|585.56|583.16|585.56|583.16|583.79|581.39|0
1650287700000|2022-04-18 13:15:00|585.74|583.34|584.85|582.45|586.45|584.05|584.85|582.45|0
1650288000000|2022-04-18 13:20:00|584.67|582.27|585.38|582.98|585.56|583.16|584.67|582.27|0
1650288300000|2022-04-18 13:25:00|585.2|582.8|583.25|580.85|585.2|582.8|582.54|580.14|0
1650288600000|2022-04-18 13:30:00|584.49|582.09|596.49|594.09|598.45|596.05|584.14|581.74|0
1650288900000|2022-04-18 13:35:00|595.59|593.19|597.73|595.33|600.95|598.55|595.42|593.02|0
1650289200000|2022-04-18 13:40:00|597.37|594.97|598.98|596.58|602.38|599.98|593.8|591.4|0
1650289500000|2022-04-18 13:45:00|599.69|597.29|598.26|595.86|599.69|597.29|595.22|592.82|0
1650289800000|2022-04-18 13:50:00|598.98|596.58|591.65|589.25|599.16|596.76|590.05|587.65|0
1650290100000|2022-04-18 13:55:00|591.47|589.07|590.49|588.09|591.47|589.07|588.63|586.23|0
1650290400000|2022-04-18 14:00:00|589.87|587.47|593.25|590.85|594.32|591.92|585.96|583.56|0
1650290700000|2022-04-18 14:05:00|593.61|591.21|588.18|585.78|593.96|591.56|588.18|585.78|0
1650291000000|2022-04-18 14:10:00|587.83|585.43|594.94|592.54|595.65|593.25|587.47|585.07|0
1650291300000|2022-04-18 14:15:00|594.76|592.36|595.83|593.43|596.36|593.96|593.33|590.93|0
1650291600000|2022-04-18 14:20:00|596.01|593.61|602.26|599.86|602.62|600.22|595.29|592.89|0
1650291900000|2022-04-18 14:25:00|602.44|600.04|597.61|595.21|603.52|601.12|597.61|595.21|0
1650292200000|2022-04-18 14:30:00|598.5|596.1|600.83|598.43|600.83|598.43|597.97|595.57|0
1650292500000|2022-04-18 14:35:00|601|598.6|601.18|598.78|601.36|598.96|598.32|595.92|0
1650292800000|2022-04-18 14:40:00|601.9|599.5|601.54|599.14|603.51|601.11|600.28|597.88|0
1650293100000|2022-04-18 14:45:00|601.9|599.5|601|598.6|602.97|600.57|599.39|596.99|0
1650293400000|2022-04-18 14:50:00|600.82|598.42|596.88|594.48|601|598.6|596.35|593.95|0
1650293700000|2022-04-18 14:55:00|597.06|594.66|595.92|593.52|597.06|594.66|592.81|590.41|0
1650294000000|2022-04-18 15:00:00|595.84|593.44|597.8|595.4|597.8|595.4|594.23|591.83|0
1650294300000|2022-04-18 15:05:00|597.98|595.58|595.83|593.43|598.52|596.12|595.83|593.43|0
1650294600000|2022-04-18 15:10:00|595.48|593.08|595.3|592.9|596.91|594.51|594.94|592.54|0
1650294900000|2022-04-18 15:15:00|595.12|592.72|592.08|589.68|595.65|593.25|591.01|588.61|0
1650295200000|2022-04-18 15:20:00|592.26|589.86|587.28|584.88|592.97|590.57|587.1|584.7|0
1650295500000|2022-04-18 15:25:00|586.74|584.34|586.13|583.73|587.89|585.49|584.35|581.95|0
1650295800000|2022-04-18 15:30:00|585.77|583.37|584.71|582.31|586.66|584.26|583.47|581.07|0
1650296100000|2022-04-18 15:35:00|584.88|582.48|582.4|580|585.06|582.66|581.51|579.11|0
1650296400000|2022-04-18 15:40:00|582.22|579.82|582.93|580.53|583.64|581.24|580.98|578.58|0
1650296700000|2022-04-18 15:45:00|583.11|580.71|578.86|576.46|583.11|580.71|578.68|576.28|0
1650297000000|2022-04-18 15:50:00|579.03|576.63|582.04|579.64|582.04|579.64|578.5|576.1|0
1650297300000|2022-04-18 15:55:00|581.77|579.37|584.87|582.47|585.23|582.83|581.51|579.11|0
1650297600000|2022-04-18 16:00:00|584.69|582.29|582.92|580.52|585.4|583|581.5|579.1|0
1650297900000|2022-04-18 16:05:00|582.83|580.43|581.59|579.19|584.51|582.11|581.5|579.1|0
1650298200000|2022-04-18 16:10:00|581.32|578.92|578.49|576.09|582.03|579.63|577.61|575.21|0
1650298500000|2022-04-18 16:15:00|578.32|575.92|576.9|574.5|578.67|576.27|576.37|573.97|0
1650298800000|2022-04-18 16:20:00|576.73|574.33|577.78|575.38|577.96|575.56|576.37|573.97|0
1650299100000|2022-04-18 16:25:00|577.96|575.56|576.19|573.79|577.96|575.56|575.31|572.91|0
1650299400000|2022-04-18 16:30:00|576.02|573.62|576.37|573.97|577.25|574.85|574.6|572.2|0
1650299700000|2022-04-18 16:35:00|576.54|574.14|577.6|575.2|577.95|575.55|575.48|573.08|0
1650300000000|2022-04-18 16:40:00|578.12|575.72|579.53|577.13|579.89|577.49|575.31|572.91|0
1650300300000|2022-04-18 16:45:00|579.71|577.31|579.18|576.78|581.03|578.63|578.47|576.07|0
1650300600000|2022-04-18 16:50:00|579.35|576.95|582.18|579.78|582.53|580.13|579|576.6|0
1650300900000|2022-04-18 16:55:00|582|579.6|581.82|579.42|583.24|580.84|581.29|578.89|0
1650301200000|2022-04-18 17:00:00|582.18|579.78|581.82|579.42|582.7|580.3|580.76|578.36|0
1650301500000|2022-04-18 17:05:00|581.64|579.24|586.07|583.67|586.07|583.67|581.46|579.06|0
1650301800000|2022-04-18 17:10:00|586.24|583.84|586.6|584.2|588.91|586.51|586.06|583.66|0
1650302100000|2022-04-18 17:15:00|586.42|584.02|581.38|578.98|586.42|584.02|581.2|578.8|0
1650302400000|2022-04-18 17:20:00|581.73|579.33|584.21|581.81|585.27|582.87|580.67|578.27|0
1650302700000|2022-04-18 17:25:00|584.38|581.98|586.51|584.11|586.51|584.11|583.67|581.27|0
1650303000000|2022-04-18 17:30:00|586.33|583.93|595.68|593.28|595.77|593.37|585.98|583.58|0
1650303300000|2022-04-18 17:35:00|595.77|593.37|598.27|595.87|598.54|596.14|595.41|593.01|0
1650303600000|2022-04-18 17:40:00|598.81|596.41|599.34|596.94|599.52|597.12|597.55|595.15|0
1650303900000|2022-04-18 17:45:00|598.98|596.58|600.6|598.2|601.31|598.91|597.73|595.33|0
1650304200000|2022-04-18 17:50:00|600.24|597.84|600.95|598.55|601.38|598.98|598.8|596.4|0
1650304500000|2022-04-18 17:55:00|601.13|598.73|599.87|597.47|604|601.6|598.8|596.4|0
1650304800000|2022-04-18 18:00:00|599.69|597.29|600.59|598.19|602.74|600.34|599.34|596.94|0
1650305100000|2022-04-18 18:05:00|600.23|597.83|598.79|596.39|600.85|598.45|597.9|595.5|0
1650305400000|2022-04-18 18:10:00|598.61|596.21|598.61|596.21|598.61|596.21|596.47|594.07|0
1650305700000|2022-04-18 18:15:00|598.79|596.39|596.11|593.71|601.66|599.26|593.61|591.21|0
1650306000000|2022-04-18 18:20:00|595.68|593.28|601.77|599.37|601.77|599.37|594.87|592.47|0
1650306300000|2022-04-18 18:25:00|601.95|599.55|597.64|595.24|603.38|600.98|596.47|594.07|0
1650306600000|2022-04-18 18:30:00|597.82|595.42|599.79|597.39|600.15|597.75|597.55|595.15|0
1650306900000|2022-04-18 18:35:00|599.87|597.47|598.89|596.49|601.4|599|598.35|595.95|0
1650307200000|2022-04-18 18:40:00|599.07|596.67|596.92|594.52|600.14|597.74|596.38|593.98|0
1650307500000|2022-04-18 18:45:00|597.1|594.7|596.02|593.62|597.45|595.05|594.23|591.83|0
1650307800000|2022-04-18 18:50:00|595.66|593.26|597.45|595.05|598.88|596.48|595.3|592.9|0
1650308100000|2022-04-18 18:55:00|597.18|594.78|594.05|591.65|597.45|595.05|593.51|591.11|0
1650308400000|2022-04-18 19:00:00|593.69|591.29|591.73|589.33|594.94|592.54|591.37|588.97|0
1650308700000|2022-04-18 19:05:00|591.9|589.5|591.19|588.79|593.69|591.29|590.48|588.08|0
1650309000000|2022-04-18 19:10:00|591.01|588.61|589.23|586.83|593.33|590.93|587.63|585.23|0
1650309300000|2022-04-18 19:15:00|589.4|587|587.98|585.58|591.19|588.79|587.62|585.22|0
1650309600000|2022-04-18 19:20:00|588.06|585.66|585.84|583.44|589.58|587.18|584.96|582.56|0
1650309900000|2022-04-18 19:25:00|585.13|582.73|584.07|581.67|586.02|583.62|583.54|581.14|0
1650310200000|2022-04-18 19:30:00|583.81|581.41|578.93|576.53|583.81|581.41|578.23|575.83|0
1650310500000|2022-04-18 19:35:00|578.76|576.36|577.52|575.12|579.46|577.06|575.76|573.36|0
1650310800000|2022-04-18 19:40:00|577.69|575.29|579.1|576.7|580.52|578.12|575.93|573.53|0
1650311100000|2022-04-18 19:45:00|578.4|576|576.52|573.64|578.4|576|575.81|572.93|0
1650311400000|2022-04-18 19:50:00|576.16|573.28|580.58|577.7|581.11|578.23|574.76|571.88|0
1650311700000|2022-04-18 19:55:00|580.4|577.52|590.34|587.46|590.34|587.46|580.05|577.17|0
1650312000000|2022-04-18 20:00:00|591.23|588.35|596.7|594.3|596.7|594.3|590.34|587.46|0
1650312300000|2022-04-18 20:05:00|596.52|594.12|599.21|596.81|601.43|599.03|595.13|592.73|0
1650312600000|2022-04-18 20:10:00|599.39|596.99|598.67|596.27|599.74|597.34|597.95|595.55|0
1650312900000|2022-04-18 20:15:00|599.38|596.98|601.38|598.58|602.46|599.66|599.23|596.43|0
1650313200000|2022-04-18 20:20:00|601.56|598.76|601.73|598.93|602|599.2|601.37|598.57|0
1650313500000|2022-04-18 20:25:00|601.37|598.57|600.12|597.32|601.37|598.57|599.4|596.6|0
1650313800000|2022-04-18 20:30:00|600.11|597.31|599.4|596.6|600.11|597.31|598.5|595.7|0
1650314100000|2022-04-18 20:35:00|599.57|596.77|599.57|596.77|599.93|597.13|599.4|596.6|0
1650314400000|2022-04-18 20:40:00|599.75|596.95|600.11|597.31|600.11|597.31|599.75|596.95|0
1650314700000|2022-04-18 20:45:00|599.93|597.13|598.85|596.05|600.47|597.67|598.85|596.05|0
1650315000000|2022-04-18 20:50:00|599.03|596.23|598.85|596.05|599.21|596.41|598.85|596.05|0
1650315300000|2022-04-18 20:55:00|599.46|596.66|599.36|596.56|599.63|596.83|599.36|596.56|0
1650315600000|2022-04-18 21:00:00|599.33|596.53|600.1|597.3|600.18|597.38|599.32|596.52|0
1650315900000|2022-04-18 21:05:00|600.13|597.33|599.92|597.12|600.13|597.33|599.92|597.12|0
1650316200000|2022-04-18 21:10:00|600.02|597.22|599.58|596.78|600.02|597.22|599.38|596.58|0
1650316500000|2022-04-18 21:15:00|599.61|596.81|599.32|596.52|599.61|596.81|599.24|596.44|0
1650316800000|2022-04-18 21:20:00|599.29|596.49|599.84|597.04|599.84|597.04|599.29|596.49|0
1650317100000|2022-04-18 21:25:00|599.86|597.06|599.47|596.67|599.89|597.09|599.45|596.65|0
1650317400000|2022-04-18 21:30:00|599.45|596.65|599.5|596.7|599.5|596.7|599.39|596.59|0
1650317700000|2022-04-18 21:35:00|599.57|596.77|599.93|597.13|599.93|597.13|599.52|596.72|0
1650318000000|2022-04-18 21:40:00|599.99|597.19|600.17|597.37|600.22|597.42|599.88|597.08|0
1650318300000|2022-04-18 21:45:00|600.22|597.42|599.98|597.18|600.33|597.53|599.98|597.18|0
1650318600000|2022-04-18 21:50:00|600.2|597.4|600.33|597.53|600.58|597.78|599.98|597.18|0
1650318900000|2022-04-18 21:55:00|600.22|597.42|600.24|597.44|600.66|597.86|600.22|597.42|0
1650319200000|2022-04-18 22:00:00|600.05|597.25|600.14|597.34|600.68|597.88|598.89|596.09|0
1650319500000|2022-04-18 22:05:00|600.32|597.52|598.71|595.91|600.32|597.52|598.71|595.91|0
1650319800000|2022-04-18 22:10:00|598.53|595.73|599.78|596.98|599.96|597.16|598.35|595.55|0
1650320100000|2022-04-18 22:15:00|599.86|597.06|599.24|596.44|600.14|597.34|598.88|596.08|0
1650320400000|2022-04-18 22:20:00|599.5|596.7|600.31|597.51|600.31|597.51|599.24|596.44|0
1650320700000|2022-04-18 22:25:00|600.49|597.69|601.03|598.23|601.03|598.23|600.31|597.51|0
1650321000000|2022-04-18 22:30:00|600.85|598.05|601.92|599.12|602.64|599.84|600.85|598.05|0
1650321300000|2022-04-18 22:35:00|601.74|598.94|601.38|598.58|602.46|599.66|601.2|598.4|0
1650321600000|2022-04-18 22:40:00|601.29|598.49|600.84|598.04|601.74|598.94|600.84|598.04|0
1650321900000|2022-04-18 22:45:00|601.02|598.22|601.02|598.22|601.2|598.4|600.66|597.86|0
1650322200000|2022-04-18 22:50:00|601.2|598.4|600.66|597.86|601.2|598.4|600.66|597.86|0
1650322500000|2022-04-18 22:55:00|600.84|598.04|600.12|597.32|600.84|598.04|600.12|597.32|0
1650322800000|2022-04-18 23:00:00|600.3|597.5|601.55|598.75|601.91|599.11|600.3|597.5|0
1650323100000|2022-04-18 23:05:00|601.37|598.57|600.65|597.85|601.55|598.75|600.65|597.85|0
1650323400000|2022-04-18 23:10:00|600.83|598.03|600.29|597.49|600.83|598.03|600.02|597.22|0
1650323700000|2022-04-18 23:15:00|600.47|597.67|600.29|597.49|601.19|598.39|600.11|597.31|0
1650324000000|2022-04-18 23:20:00|600.47|597.67|600.28|597.48|600.82|598.02|600.11|597.31|0
1650324300000|2022-04-18 23:25:00|600.19|597.39|599.39|596.59|600.28|597.48|599.39|596.59|0
1650324600000|2022-04-18 23:30:00|599.21|596.41|599.56|596.76|599.56|596.76|599.03|596.23|0
1650324900000|2022-04-18 23:35:00|599.74|596.94|599.38|596.58|599.74|596.94|598.85|596.05|0
1650325200000|2022-04-18 23:40:00|599.56|596.76|599.92|597.12|599.92|597.12|599.56|596.76|0
1650325500000|2022-04-18 23:45:00|600.28|597.48|603.68|600.88|604.85|602.05|600.28|597.48|0
1650325800000|2022-04-18 23:50:00|603.86|601.06|606.56|603.76|606.92|604.12|603.5|600.7|0
1650326100000|2022-04-18 23:55:00|606.74|603.94|607.64|604.84|607.64|604.84|606.74|603.94|0
1650326400000|2022-04-19 00:00:00|607.46|604.66|606.02|603.22|607.46|604.66|606.02|603.22|0
1650326700000|2022-04-19 00:05:00|606.1|603.3|606.01|603.21|606.91|604.11|605.47|602.67|0
1650327000000|2022-04-19 00:10:00|605.83|603.03|606.55|603.75|607.09|604.29|605.65|602.85|0
1650327300000|2022-04-19 00:15:00|606.46|603.66|605.11|602.31|606.55|603.75|604.39|601.59|0
1650327600000|2022-04-19 00:20:00|605.29|602.49|605.01|602.21|605.29|602.49|604.57|601.77|0
1650327900000|2022-04-19 00:25:00|605.11|602.31|604.92|602.12|605.47|602.67|604.75|601.95|0
1650328200000|2022-04-19 00:30:00|605.01|602.21|604.74|601.94|605.28|602.48|604.03|601.23|0
1650328500000|2022-04-19 00:35:00|604.56|601.76|604.2|601.4|604.74|601.94|604.2|601.4|0
1650328800000|2022-04-19 00:40:00|604.29|601.49|601.86|599.06|604.29|601.49|601.86|599.06|0
1650329100000|2022-04-19 00:45:00|601.68|598.88|597.2|594.4|601.86|599.06|597.02|594.22|0
1650329400000|2022-04-19 00:50:00|597.29|594.49|597.38|594.58|597.74|594.94|595.41|592.61|0
1650329700000|2022-04-19 00:55:00|597.29|594.49|597.2|594.4|597.74|594.94|595.77|592.97|0
1650330000000|2022-04-19 01:00:00|596.84|594.04|595.76|592.96|597.38|594.58|594.34|591.54|0
1650330300000|2022-04-19 01:05:00|595.94|593.14|596.48|593.68|596.48|593.68|595.05|592.25|0
1650330600000|2022-04-19 01:10:00|596.3|593.5|598.26|595.46|598.8|596|595.94|593.14|0
1650330900000|2022-04-19 01:15:00|597.91|595.11|596.74|593.94|598.26|595.46|596.29|593.49|0
1650331200000|2022-04-19 01:20:00|596.65|593.85|598.8|596|598.8|596|596.29|593.49|0
1650331500000|2022-04-19 01:25:00|598.98|596.18|599.33|596.53|599.33|596.53|598.52|595.72|0
1650331800000|2022-04-19 01:30:00|599.15|596.35|599.69|596.89|600.31|597.51|598.97|596.17|0
1650332100000|2022-04-19 01:35:00|599.87|597.07|600.31|597.51|600.4|597.6|599.51|596.71|0
1650332400000|2022-04-19 01:40:00|600.13|597.33|598.79|595.99|600.4|597.6|598.43|595.63|0
1650332700000|2022-04-19 01:45:00|598.69|595.89|600.58|597.78|600.94|598.14|597.89|595.09|0
1650333000000|2022-04-19 01:50:00|600.4|597.6|599.86|597.06|600.4|597.6|598.87|596.07|0
1650333300000|2022-04-19 01:55:00|599.68|596.88|598.87|596.07|600.3|597.5|598.6|595.8|0
1650333600000|2022-04-19 02:00:00|598.78|595.98|599.14|596.34|599.14|596.34|598.06|595.26|0
1650333900000|2022-04-19 02:05:00|599.04|596.24|598.06|595.26|599.04|596.24|597.88|595.08|0
1650334200000|2022-04-19 02:10:00|597.88|595.08|596.63|593.83|598.24|595.44|596.27|593.47|0
1650334500000|2022-04-19 02:15:00|596.81|594.01|597.96|595.16|598.06|595.26|596.63|593.83|0
1650334800000|2022-04-19 02:20:00|597.88|595.08|597.52|594.72|597.88|595.08|597.16|594.36|0
1650335100000|2022-04-19 02:25:00|597.42|594.62|596.35|593.55|597.7|594.9|596.26|593.46|0
1650335400000|2022-04-19 02:30:00|596.26|593.46|596.8|594|596.8|594|596.08|593.28|0
1650335700000|2022-04-19 02:35:00|596.62|593.82|598.4|595.6|598.58|595.78|596.62|593.82|0
1650336000000|2022-04-19 02:40:00|598.23|595.43|598.22|595.42|598.23|595.43|597.69|594.89|0
1650336300000|2022-04-19 02:45:00|598.04|595.24|598.4|595.6|598.94|596.14|598.04|595.24|0
1650336600000|2022-04-19 02:50:00|598.49|595.69|598.94|596.14|599.02|596.22|598.22|595.42|0
1650336900000|2022-04-19 02:55:00|598.76|595.96|598.4|595.6|598.76|595.96|597.86|595.06|0
1650337200000|2022-04-19 03:00:00|598.48|595.68|598.75|595.95|598.93|596.13|598.22|595.42|0
1650337500000|2022-04-19 03:05:00|598.66|595.86|598.75|595.95|598.93|596.13|598.3|595.5|0
1650337800000|2022-04-19 03:10:00|598.93|596.13|600|597.2|600.36|597.56|598.57|595.77|0
1650338100000|2022-04-19 03:15:00|599.82|597.02|600.9|598.1|600.9|598.1|599.82|597.02|0
1650338400000|2022-04-19 03:20:00|601.08|598.28|603.59|600.79|603.95|601.15|600.9|598.1|0
1650338700000|2022-04-19 03:25:00|603.77|600.97|603.76|600.96|603.77|600.97|603.05|600.25|0
1650339000000|2022-04-19 03:30:00|604.12|601.32|603.94|601.14|604.75|601.95|603.76|600.96|0
1650339300000|2022-04-19 03:35:00|604.12|601.32|604.12|601.32|604.48|601.68|603.76|600.96|0
1650339600000|2022-04-19 03:40:00|604.03|601.23|603.94|601.14|604.48|601.68|603.76|600.96|0
1650339900000|2022-04-19 03:45:00|603.76|600.96|602.86|600.06|603.76|600.96|601.78|598.98|0
1650340200000|2022-04-19 03:50:00|602.76|599.96|602.86|600.06|603.4|600.6|602.68|599.88|0
1650340500000|2022-04-19 03:55:00|602.85|600.05|602.67|599.87|603.03|600.23|602.49|599.69|0
1650340800000|2022-04-19 04:00:00|602.85|600.05|601.77|598.97|603.03|600.23|601.77|598.97|0
1650341100000|2022-04-19 04:05:00|601.95|599.15|602.13|599.33|602.85|600.05|601.95|599.15|0
1650341400000|2022-04-19 04:10:00|602.31|599.51|601.77|598.97|602.49|599.69|601.59|598.79|0
1650341700000|2022-04-19 04:15:00|601.68|598.88|602.3|599.5|602.49|599.69|601.41|598.61|0
1650342000000|2022-04-19 04:20:00|602.13|599.33|601.76|598.96|602.3|599.5|601.67|598.87|0
1650342300000|2022-04-19 04:25:00|601.58|598.78|601.58|598.78|601.94|599.14|601.23|598.43|0
1650342600000|2022-04-19 04:30:00|601.49|598.69|601.94|599.14|601.94|599.14|601.04|598.24|0
1650342900000|2022-04-19 04:35:00|602.3|599.5|601.58|598.78|602.3|599.5|601.58|598.78|0
1650343200000|2022-04-19 04:40:00|601.4|598.6|602.11|599.31|602.11|599.31|601.22|598.42|0
1650343500000|2022-04-19 04:45:00|602.02|599.22|602.29|599.49|602.38|599.58|601.93|599.13|0
1650343800000|2022-04-19 04:50:00|602.11|599.31|602.83|600.03|603.01|600.21|601.93|599.13|0
1650344100000|2022-04-19 04:55:00|602.91|600.11|603.18|600.38|603.55|600.75|602.83|600.03|0
1650344400000|2022-04-19 05:00:00|603.01|600.21|601.75|598.95|603.72|600.92|601.75|598.95|0
1650344700000|2022-04-19 05:05:00|601.93|599.13|600.49|597.69|601.93|599.13|600.31|597.51|0
1650345000000|2022-04-19 05:10:00|600.67|597.87|600.31|597.51|601.03|598.23|600.13|597.33|0
1650345300000|2022-04-19 05:15:00|600.49|597.69|599.95|597.15|600.49|597.69|599.41|596.61|0
1650345600000|2022-04-19 05:20:00|599.94|597.14|599.94|597.14|599.94|597.14|599.58|596.78|0
1650345900000|2022-04-19 05:25:00|599.76|596.96|600.48|597.68|600.66|597.86|599.76|596.96|0
1650346200000|2022-04-19 05:30:00|600.3|597.5|599.76|596.96|600.48|597.68|599.76|596.96|0
1650346500000|2022-04-19 05:35:00|599.58|596.78|600.29|597.49|600.48|597.68|599.4|596.6|0
1650346800000|2022-04-19 05:40:00|600.12|597.32|600.65|597.85|601.19|598.39|599.84|597.04|0
1650347100000|2022-04-19 05:45:00|600.83|598.03|600.29|597.49|601.01|598.21|599.93|597.13|0
1650347400000|2022-04-19 05:50:00|600.47|597.67|601.36|598.56|601.63|598.83|600.29|597.49|0
1650347700000|2022-04-19 05:55:00|601.54|598.74|599.39|596.59|601.54|598.74|599.21|596.41|0
1650348000000|2022-04-19 06:00:00|599.21|596.41|599.39|596.59|600.37|597.57|597.6|594.8|0
1650348300000|2022-04-19 06:05:00|599.75|596.95|602.26|599.46|602.97|600.17|597.95|595.15|0
1650348600000|2022-04-19 06:10:00|602.08|599.28|603.15|600.35|603.15|600.35|601.36|598.56|0
1650348900000|2022-04-19 06:15:00|603.33|600.53|603.59|600.79|605.13|602.33|602.07|599.27|0
1650349200000|2022-04-19 06:20:00|603.51|600.71|605.03|602.23|606.03|603.23|603.51|600.71|0
1650349500000|2022-04-19 06:25:00|605.12|602.32|604.65|601.85|605.79|602.99|604.47|601.67|0
1650349800000|2022-04-19 06:30:00|604.47|601.67|603.74|600.94|604.65|601.85|602.85|600.05|0
1650350100000|2022-04-19 06:35:00|603.92|601.12|603.02|600.22|604.01|601.21|602.75|599.95|0
1650350400000|2022-04-19 06:40:00|603.2|600.4|603.92|601.12|604.1|601.3|602.84|600.04|0
1650350700000|2022-04-19 06:45:00|603.74|600.94|603.38|600.58|604.1|601.3|602.93|600.13|0
1650351000000|2022-04-19 06:50:00|603.28|600.48|602.48|599.68|603.74|600.94|602.3|599.5|0
1650351300000|2022-04-19 06:55:00|602.84|600.04|602.48|599.68|602.84|600.04|601.4|598.6|0
1650351600000|2022-04-19 07:00:00|602.3|599.5|600.42|597.06|602.3|599.5|596.92|594.12|0
1650351900000|2022-04-19 07:05:00|600.18|597.3|598.74|595.86|601.62|598.74|597.76|594.88|0
1650352200000|2022-04-19 07:10:00|598.39|595.51|593.74|590.86|598.39|595.51|593.74|590.86|0
1650352500000|2022-04-19 07:15:00|593.56|590.68|594.71|591.83|595.34|592.46|593.02|590.14|0
1650352800000|2022-04-19 07:20:00|594.63|591.75|594.89|592.01|595.43|592.55|593.02|590.14|0
1650353100000|2022-04-19 07:25:00|595.16|592.28|594.62|591.74|595.52|592.64|594.09|591.21|0
1650353400000|2022-04-19 07:30:00|594.44|591.56|593.1|590.22|595.52|592.64|593.01|590.13|0
1650353700000|2022-04-19 07:35:00|593.19|590.31|591.76|588.88|593.37|590.49|590.34|587.46|0
1650354000000|2022-04-19 07:40:00|591.67|588.79|591.94|589.06|592.38|589.5|590.52|587.64|0
1650354300000|2022-04-19 07:45:00|591.76|588.88|594.79|591.91|594.97|592.09|591.58|588.7|0
1650354600000|2022-04-19 07:50:00|594.88|592|595.33|592.45|595.51|592.63|594.61|591.73|0
1650354900000|2022-04-19 07:55:00|595.86|592.98|598.54|595.66|599.8|596.92|595.86|592.98|0
1650355200000|2022-04-19 08:00:00|598.18|595.3|599.26|596.38|600.33|597.45|598.18|595.3|0
1650355500000|2022-04-19 08:05:00|599.44|596.56|600.42|597.54|602.66|599.78|599.08|596.2|0
1650355800000|2022-04-19 08:10:00|600.51|597.63|599.07|596.19|601.31|598.43|598.89|596.01|0
1650356100000|2022-04-19 08:15:00|599.25|596.37|598.22|595.34|599.61|596.73|597.86|594.98|0
1650356400000|2022-04-19 08:20:00|598.04|595.16|599.77|597.37|600.49|598.09|597.86|594.98|0
1650356700000|2022-04-19 08:25:00|599.68|597.28|599.68|597.28|600.85|598.45|598.96|596.56|0
1650357000000|2022-04-19 08:30:00|599.95|597.55|600.03|597.63|601.38|598.98|599.05|596.65|0
1650357300000|2022-04-19 08:35:00|600.13|597.73|600.12|597.72|601.92|599.52|599.23|596.83|0
1650357600000|2022-04-19 08:40:00|599.94|597.54|597.25|594.85|600.66|598.26|596.98|594.58|0
1650357900000|2022-04-19 08:45:00|596.89|594.49|589.48|587.08|597.43|595.03|588.5|586.1|0
1650358200000|2022-04-19 08:50:00|589.03|586.63|587.67|584.79|590.34|587.7|587.14|584.26|0
1650358500000|2022-04-19 08:55:00|587.32|584.44|587.57|584.69|588.46|585.58|586.02|583.14|0
1650358800000|2022-04-19 09:00:00|587.3|584.42|586.5|583.62|587.57|584.69|585.44|582.56|0
1650359100000|2022-04-19 09:05:00|586.32|583.44|586.5|583.62|587.03|584.15|585.7|582.82|0
1650359400000|2022-04-19 09:10:00|586.68|583.8|584.98|582.1|586.85|583.97|584.19|581.31|0
1650359700000|2022-04-19 09:15:00|584.9|582.02|585.07|582.19|585.61|582.73|584.01|581.13|0
1650360000000|2022-04-19 09:20:00|584.9|582.02|582.77|579.89|585.96|583.08|582.59|579.71|0
1650360300000|2022-04-19 09:25:00|582.59|579.71|581.43|578.55|583.12|580.24|580.82|577.94|0
1650360600000|2022-04-19 09:30:00|581|578.12|582.23|579.35|582.59|579.71|579.93|577.05|0
1650360900000|2022-04-19 09:35:00|582.32|579.44|581.7|578.82|584|581.12|580.99|578.11|0
1650361200000|2022-04-19 09:40:00|581.88|579|582.23|579.35|582.76|579.88|580.64|577.76|0
1650361500000|2022-04-19 09:45:00|582.13|579.25|582.22|579.34|582.76|579.88|582.05|579.17|0
1650361800000|2022-04-19 09:50:00|582.4|579.52|579.83|576.95|582.58|579.7|579.57|576.69|0
1650362100000|2022-04-19 09:55:00|580.1|577.22|583.19|580.31|583.28|580.4|580.1|577.22|0
1650362400000|2022-04-19 10:00:00|583.11|580.23|581.62|579.22|583.99|581.11|581.51|578.63|0
1650362700000|2022-04-19 10:05:00|581.8|579.4|580.91|578.51|581.8|579.4|580.91|578.51|0
1650363000000|2022-04-19 10:10:00|581.09|578.69|582.15|579.75|582.15|579.75|579.85|577.45|0
1650363300000|2022-04-19 10:15:00|581.97|579.57|584.27|581.87|584.63|582.23|581.97|579.57|0
1650363600000|2022-04-19 10:20:00|584.1|581.7|585.87|583.47|585.87|583.47|584.1|581.7|0
1650363900000|2022-04-19 10:25:00|586.4|584|585.33|582.93|586.4|584|585.33|582.93|0
1650364200000|2022-04-19 10:30:00|585.16|582.76|584.09|581.69|585.33|582.93|584.09|581.69|0
1650364500000|2022-04-19 10:35:00|584.44|582.04|584.97|582.57|585.15|582.75|584.27|581.87|0
1650364800000|2022-04-19 10:40:00|584.8|582.4|586.75|584.35|586.93|584.53|583.91|581.51|0
1650365100000|2022-04-19 10:45:00|586.39|583.99|584.44|582.04|586.39|583.99|583.91|581.51|0
1650365400000|2022-04-19 10:50:00|584.62|582.22|586.39|583.99|586.39|583.99|584.08|581.68|0
1650365700000|2022-04-19 10:55:00|586.21|583.81|587.81|585.41|587.98|585.58|585.14|582.74|0
1650366000000|2022-04-19 11:00:00|588.16|585.76|589.76|587.36|590.3|587.9|587.63|585.23|0
1650366300000|2022-04-19 11:05:00|589.94|587.54|589.4|587|590.3|587.9|588.51|586.11|0
1650366600000|2022-04-19 11:10:00|589.31|586.91|588.87|586.47|589.4|587|588.34|585.94|0
1650366900000|2022-04-19 11:15:00|589.22|586.82|589.4|587|591|588.6|588.51|586.11|0
1650367200000|2022-04-19 11:20:00|589.04|586.64|589.93|587.53|590.62|588.22|588.51|586.11|0
1650367500000|2022-04-19 11:25:00|590.11|587.71|588.68|586.28|591.08|588.68|588.5|586.1|0
1650367800000|2022-04-19 11:30:00|588.86|586.46|589.04|586.64|589.57|587.17|588.5|586.1|0
1650368100000|2022-04-19 11:35:00|588.94|586.54|587.08|584.68|589.04|586.64|586.28|583.88|0
1650368400000|2022-04-19 11:40:00|587.26|584.86|587.79|585.39|588.85|586.45|586.9|584.5|0
1650368700000|2022-04-19 11:45:00|587.96|585.56|589.11|586.71|589.39|586.99|587.96|585.56|0
1650369000000|2022-04-19 11:50:00|589.21|586.81|591.88|589.48|592.41|590.01|589.21|586.81|0
1650369300000|2022-04-19 11:55:00|592.06|589.66|591.7|589.3|592.77|590.37|590.98|588.58|0
1650369600000|2022-04-19 12:00:00|591.87|589.47|591.69|589.29|591.87|589.47|590.27|587.87|0
1650369900000|2022-04-19 12:05:00|591.52|589.12|594.01|591.61|594.01|591.61|591.42|589.02|0
1650370200000|2022-04-19 12:10:00|593.83|591.43|593.65|591.25|594.9|592.5|593.47|591.07|0
1650370500000|2022-04-19 12:15:00|593.83|591.43|592.21|589.81|594.86|592.46|591.86|589.46|0
1650370800000|2022-04-19 12:20:00|592.48|590.08|590.78|588.38|592.93|590.53|590.25|587.85|0
1650371100000|2022-04-19 12:25:00|590.61|588.21|591.5|589.1|591.5|589.1|589.89|587.49|0
1650371400000|2022-04-19 12:30:00|591.32|588.92|592.92|590.52|593.46|591.06|591.14|588.74|0
1650371700000|2022-04-19 12:35:00|593.1|590.7|590.78|588.38|593.46|591.06|589.71|587.31|0
1650372000000|2022-04-19 12:40:00|590.6|588.2|590.06|587.66|591.49|589.09|589.71|587.31|0
1650372300000|2022-04-19 12:45:00|589.71|587.31|587.57|585.17|590.24|587.84|587.57|585.17|0
1650372600000|2022-04-19 12:50:00|587.75|585.35|588.1|585.7|588.46|586.06|587.57|585.17|0
1650372900000|2022-04-19 12:55:00|587.92|585.52|588.63|586.23|588.63|586.23|587.56|585.16|0
1650373200000|2022-04-19 13:00:00|588.45|586.05|588.1|585.7|590.05|587.65|587.74|585.34|0
1650373500000|2022-04-19 13:05:00|587.92|585.52|585.96|583.56|587.92|585.52|582.77|580.37|0
1650373800000|2022-04-19 13:10:00|585.78|583.38|586.49|584.09|587.02|584.62|585.07|582.67|0
1650374100000|2022-04-19 13:15:00|586.67|584.27|586.31|583.91|587.56|585.16|586.31|583.91|0
1650374400000|2022-04-19 13:20:00|586.13|583.73|589.15|586.75|589.15|586.75|585.42|583.02|0
1650374700000|2022-04-19 13:25:00|589.33|586.93|589.42|587.02|589.69|587.29|586.04|583.64|0
1650375000000|2022-04-19 13:30:00|589.51|587.11|595.22|592.82|596.47|594.07|588.44|586.04|0
1650375300000|2022-04-19 13:35:00|595.4|593|590.93|588.53|596.65|594.25|590.75|588.35|0
1650375600000|2022-04-19 13:40:00|590.04|587.64|600.95|598.55|603.1|600.7|589.5|587.1|0
1650375900000|2022-04-19 13:45:00|602.02|599.62|601.53|599.13|605.08|602.68|598.97|596.57|0
1650376200000|2022-04-19 13:50:00|602.43|600.03|609.83|607.43|610.37|607.97|599.56|597.16|0
1650376500000|2022-04-19 13:55:00|609.11|606.71|614.36|611.96|614.36|611.96|609.11|606.71|0
1650376800000|2022-04-19 14:00:00|614.72|612.32|615.26|612.86|616.35|613.95|612.54|610.14|0
1650377100000|2022-04-19 14:05:00|615.08|612.68|617.8|615.4|618.93|616.53|614.53|612.13|0
1650377400000|2022-04-19 14:10:00|618.17|615.77|621.78|619.38|623.09|620.69|617.8|615.4|0
1650377700000|2022-04-19 14:15:00|621.6|619.2|620.69|618.29|622.87|620.47|618.15|615.75|0
1650378000000|2022-04-19 14:20:00|620.87|618.47|623.42|621.02|623.78|621.38|619.78|617.38|0
1650378300000|2022-04-19 14:25:00|623.6|621.2|624.04|621.64|626.78|624.38|623.13|620.73|0
1650378600000|2022-04-19 14:30:00|624.95|622.55|625.32|622.92|626.78|624.38|624.22|621.82|0
1650378900000|2022-04-19 14:35:00|625.4|623|625.53|623.13|626.78|624.38|622.76|620.36|0
1650379200000|2022-04-19 14:40:00|625.35|622.95|627.72|625.32|628.82|626.42|624.8|622.4|0
1650379500000|2022-04-19 14:45:00|628.09|625.69|630.11|627.71|631.58|629.18|627.72|625.32|0
1650379800000|2022-04-19 14:50:00|629.92|627.52|625.89|623.49|630.47|628.07|625.89|623.49|0
1650380100000|2022-04-19 14:55:00|626.07|623.67|626.8|624.4|629|626.6|625.34|622.94|0
1650380400000|2022-04-19 15:00:00|626.44|624.04|628.4|626|628.58|626.18|624.93|622.53|0
1650380700000|2022-04-19 15:05:00|628.58|626.18|629.5|627.1|631.15|628.75|627.85|625.45|0
1650381000000|2022-04-19 15:10:00|629.68|627.28|628.95|626.55|630.23|627.83|628.4|626|0
1650381300000|2022-04-19 15:15:00|629.13|626.73|628.76|626.36|633.16|630.76|628.39|625.99|0
1650381600000|2022-04-19 15:20:00|628.94|626.54|632.97|630.57|633.16|630.76|627.66|625.26|0
1650381900000|2022-04-19 15:25:00|632.79|630.39|631.75|629.35|632.79|630.39|630.1|627.7|0
1650382200000|2022-04-19 15:30:00|631.38|628.98|629.18|626.78|632.67|630.27|628.26|625.86|0
1650382500000|2022-04-19 15:35:00|629.36|626.96|632.11|629.71|632.11|629.71|628.81|626.41|0
1650382800000|2022-04-19 15:40:00|631.93|629.53|632.29|629.89|633.03|630.63|631.01|628.61|0
1650383100000|2022-04-19 15:45:00|632.48|630.08|632.11|629.71|632.66|630.26|631.19|628.79|0
1650383400000|2022-04-19 15:50:00|632.29|629.89|634.68|632.28|635.6|633.2|632.29|629.89|0
1650383700000|2022-04-19 15:55:00|634.49|632.09|631.55|629.15|634.49|632.09|631.18|628.78|0
1650384000000|2022-04-19 16:00:00|631.74|629.34|631.37|628.97|631.92|629.52|629.35|626.95|0
1650384300000|2022-04-19 16:05:00|631.55|629.15|632.46|630.06|632.47|630.07|630.45|628.05|0
1650384600000|2022-04-19 16:10:00|632.1|629.7|630.99|628.59|632.46|630.06|630.63|628.23|0
1650384900000|2022-04-19 16:15:00|631.18|628.78|631.54|629.14|631.73|629.33|630.08|627.68|0
1650385200000|2022-04-19 16:20:00|631.36|628.96|633.01|630.61|633.38|630.98|631.36|628.96|0
1650385500000|2022-04-19 16:25:00|632.83|630.43|630.44|628.04|633.74|631.34|629.89|627.49|0
1650385800000|2022-04-19 16:30:00|630.62|628.22|630.99|628.59|631.35|628.95|629.52|627.12|0
1650386100000|2022-04-19 16:35:00|631.17|628.77|627.14|624.74|631.72|629.32|626.95|624.55|0
1650386400000|2022-04-19 16:40:00|627.32|624.92|628.6|626.2|629.33|626.93|626.95|624.55|0
1650386700000|2022-04-19 16:45:00|628.23|625.83|628.96|626.56|629.33|626.93|627.5|625.1|0
1650387000000|2022-04-19 16:50:00|628.78|626.38|630.43|628.03|631.35|628.95|628.6|626.2|0
1650387300000|2022-04-19 16:55:00|630.24|627.84|628.96|626.56|630.98|628.58|628.78|626.38|0
1650387600000|2022-04-19 17:00:00|629.51|627.11|629.87|627.47|630.97|628.57|628.59|626.19|0
1650387900000|2022-04-19 17:05:00|629.69|627.29|628.22|625.82|630.79|628.39|628.22|625.82|0
1650388200000|2022-04-19 17:10:00|628.4|626|628.95|626.55|628.95|626.55|627.49|625.09|0
1650388500000|2022-04-19 17:15:00|628.77|626.37|629.5|627.1|630.23|627.83|628.4|626|0
1650388800000|2022-04-19 17:20:00|629.32|626.92|628.58|626.18|630.96|628.56|628.58|626.18|0
1650389100000|2022-04-19 17:25:00|628.76|626.36|624.01|621.61|628.76|626.36|623.64|621.24|0
1650389400000|2022-04-19 17:30:00|623.82|621.42|627.11|624.71|628.03|625.63|623.82|621.42|0
1650389700000|2022-04-19 17:35:00|627.29|624.89|627.48|625.08|627.66|625.26|626.74|624.34|0
1650390000000|2022-04-19 17:40:00|627.56|625.16|625.64|623.24|627.66|625.26|625.64|623.24|0
1650390300000|2022-04-19 17:45:00|625.83|623.43|629.12|626.72|629.12|626.72|624.55|622.15|0
1650390600000|2022-04-19 17:50:00|628.75|626.35|631.32|628.92|632.42|630.02|628.75|626.35|0
1650390900000|2022-04-19 17:55:00|631.5|629.1|630.4|628|632.42|630.02|630.22|627.82|0
1650391200000|2022-04-19 18:00:00|630.21|627.81|629.48|627.08|630.76|628.36|628.75|626.35|0
1650391500000|2022-04-19 18:05:00|629.3|626.9|625.73|623.33|630.76|628.36|625.18|622.78|0
1650391800000|2022-04-19 18:10:00|626.09|623.69|623.16|620.76|626.09|623.69|620.42|618.02|0
1650392100000|2022-04-19 18:15:00|622.98|620.58|620.78|618.38|622.98|620.58|620.78|618.38|0
1650392400000|2022-04-19 18:20:00|620.96|618.56|622.92|620.52|624.07|621.67|620.23|617.83|0
1650392700000|2022-04-19 18:25:00|622.56|620.16|623.11|620.71|623.29|620.89|620|617.6|0
1650393000000|2022-04-19 18:30:00|622.92|620.52|622.19|619.79|624.94|622.54|621.64|619.24|0
1650393300000|2022-04-19 18:35:00|622.37|619.97|626.22|623.82|626.59|624.19|621.82|619.42|0
1650393600000|2022-04-19 18:40:00|626.04|623.64|626.95|624.55|627.69|625.29|625.3|622.9|0
1650393900000|2022-04-19 18:45:00|627.13|624.73|626.95|624.55|627.41|625.01|625.85|623.45|0
1650394200000|2022-04-19 18:50:00|627.13|624.73|626.95|624.55|629.52|627.12|626.21|623.81|0
1650394500000|2022-04-19 18:55:00|626.85|624.45|629.33|626.93|629.33|626.93|626.76|624.36|0
1650394800000|2022-04-19 19:00:00|628.97|626.57|628.41|626.01|630.25|627.85|628.05|625.65|0
1650395100000|2022-04-19 19:05:00|628.6|626.2|631.72|629.32|631.91|629.51|627.31|624.91|0
1650395400000|2022-04-19 19:10:00|631.54|629.14|637.63|635.23|637.63|635.23|630.62|628.22|0
1650395700000|2022-04-19 19:15:00|637.44|635.04|638.73|636.33|639.85|637.45|637.26|634.86|0
1650396000000|2022-04-19 19:20:00|638.92|636.52|640.03|637.63|640.4|638|637.62|635.22|0
1650396300000|2022-04-19 19:25:00|640.21|637.81|638.73|636.33|640.58|638.18|638.36|635.96|0
1650396600000|2022-04-19 19:30:00|638.55|636.15|640.21|637.81|642.06|639.66|638.55|636.15|0
1650396900000|2022-04-19 19:35:00|640.02|637.62|640.26|637.86|642.65|640.25|638.96|636.56|0
1650397200000|2022-04-19 19:40:00|639.89|637.49|636.18|633.78|639.89|637.49|635.26|632.86|0
1650397500000|2022-04-19 19:45:00|635.99|633.59|635.25|632.85|636.55|634.15|632.85|630.45|0
1650397800000|2022-04-19 19:50:00|638.21|635.81|636.55|634.15|642.67|640.27|636.55|634.15|0
1650398100000|2022-04-19 19:55:00|635.25|632.85|636.36|633.96|638.4|636|631.56|629.16|0
1650398400000|2022-04-19 20:00:00|636.54|634.14|622.54|620.14|636.54|634.14|622.35|619.95|0
1650398700000|2022-04-19 20:05:00|622.9|620.5|624.37|621.97|625.11|622.71|621.18|618.78|0
1650399000000|2022-04-19 20:10:00|624.46|622.06|620.16|617.76|624.73|622.33|619.42|617.02|0
1650399300000|2022-04-19 20:15:00|619.88|617.48|624.93|622.13|625.3|622.5|619.88|617.48|0
1650399600000|2022-04-19 20:20:00|624.75|621.95|626.4|623.6|626.76|623.96|624.75|621.95|0
1650399900000|2022-04-19 20:25:00|626.21|623.41|624.74|621.94|626.21|623.41|624.74|621.94|0
1650400200000|2022-04-19 20:30:00|624.93|622.13|624.92|622.12|625.66|622.86|624.56|621.76|0
1650400500000|2022-04-19 20:35:00|625.11|622.31|625.29|622.49|625.66|622.86|624.74|621.94|0
1650400800000|2022-04-19 20:40:00|625.47|622.67|624.74|621.94|626.21|623.41|624.74|621.94|0
1650401100000|2022-04-19 20:45:00|625.1|622.3|624.73|621.93|625.29|622.49|624.55|621.75|0
1650401400000|2022-04-19 20:50:00|624.92|622.12|625.1|622.3|625.1|622.3|624.55|621.75|0
1650401700000|2022-04-19 20:55:00|625.28|622.48|624.99|622.19|625.47|622.67|624.55|621.75|0
1650402000000|2022-04-19 21:00:00|625|622.2|624.65|621.85|625.14|622.34|624.6|621.8|0
1650402300000|2022-04-19 21:05:00|624.63|621.83|624.73|621.93|624.73|621.93|624.46|621.66|0
1650402600000|2022-04-19 21:10:00|624.76|621.96|624.54|621.74|624.78|621.98|624.46|621.66|0
1650402900000|2022-04-19 21:15:00|624.57|621.77|623.98|621.18|624.81|622.01|623.98|621.18|0
1650403200000|2022-04-19 21:20:00|623.95|621.15|624.16|621.36|624.27|621.47|623.92|621.12|0
1650403500000|2022-04-19 21:25:00|624.21|621.41|623.92|621.12|624.21|621.41|623.63|620.83|0
1650403800000|2022-04-19 21:30:00|623.98|621.18|623.65|620.85|624|621.2|623.26|620.46|0
1650404100000|2022-04-19 21:35:00|623.78|620.98|624.05|621.25|624.05|621.25|623.63|620.83|0
1650404400000|2022-04-19 21:40:00|623.91|621.11|623.68|620.88|623.97|621.17|623.41|620.61|0
1650404700000|2022-04-19 21:45:00|623.86|621.06|623.94|621.14|623.97|621.17|623.86|621.06|0
1650405000000|2022-04-19 21:50:00|623.97|621.17|623.77|620.97|623.97|621.17|623.67|620.87|0
1650405300000|2022-04-19 21:55:00|623.62|620.82|623.64|620.84|624.18|621.38|623.62|620.82|0
1650405600000|2022-04-19 22:00:00|623.88|621.08|623.6|620.8|624.7|621.9|622.96|620.16|0
1650405900000|2022-04-19 22:05:00|623.79|620.99|625.98|623.18|625.98|623.18|623.42|620.62|0
1650406200000|2022-04-19 22:10:00|625.8|623|626.35|623.55|626.53|623.73|625.43|622.63|0
1650406500000|2022-04-19 22:15:00|626.44|623.64|627.45|624.65|627.72|624.92|626.35|623.55|0
1650406800000|2022-04-19 22:20:00|627.63|624.83|627.08|624.28|627.63|624.83|626.35|623.55|0
1650407100000|2022-04-19 22:25:00|627.26|624.46|627.26|624.46|627.63|624.83|626.34|623.54|0
1650407400000|2022-04-19 22:30:00|627.44|624.64|628.73|625.93|628.73|625.93|627.26|624.46|0
1650407700000|2022-04-19 22:35:00|628.54|625.74|629.65|626.85|630.2|627.4|628.54|625.74|0
1650408000000|2022-04-19 22:40:00|629.55|626.75|628.91|626.11|629.55|626.75|628.54|625.74|0
1650408300000|2022-04-19 22:45:00|628.72|625.92|628.35|625.55|629.09|626.29|628.35|625.55|0
1650408600000|2022-04-19 22:50:00|628.17|625.37|627.98|625.18|628.44|625.64|627.62|624.82|0
1650408900000|2022-04-19 22:55:00|628.07|625.27|627.61|624.81|628.44|625.64|627.25|624.45|0
1650409200000|2022-04-19 23:00:00|627.8|625|626.14|623.34|627.98|625.18|625.41|622.61|0
1650409500000|2022-04-19 23:05:00|626.33|623.53|625.77|622.97|626.33|623.53|625.41|622.61|0
1650409800000|2022-04-19 23:10:00|625.86|623.06|625.77|622.97|626.14|623.34|625.22|622.42|0
1650410100000|2022-04-19 23:15:00|625.59|622.79|625.95|623.15|626.04|623.24|625.4|622.6|0
1650410400000|2022-04-19 23:20:00|626.04|623.24|626.13|623.33|626.87|624.07|625.95|623.15|0
1650410700000|2022-04-19 23:25:00|626.22|623.42|624.48|621.68|626.32|623.52|624.3|621.5|0
1650411000000|2022-04-19 23:30:00|624.66|621.86|623.93|621.13|625.03|622.23|623.93|621.13|0
1650411300000|2022-04-19 23:35:00|624.02|621.22|625.21|622.41|625.3|622.5|623.38|620.58|0
1650411600000|2022-04-19 23:40:00|625.39|622.59|626.86|624.06|626.86|624.06|625.39|622.59|0
1650411900000|2022-04-19 23:45:00|627.04|624.24|625.94|623.14|627.41|624.61|625.76|622.96|0
1650412200000|2022-04-19 23:50:00|625.76|622.96|626.67|623.87|627.22|624.42|625.76|622.96|0
1650412500000|2022-04-19 23:55:00|626.76|623.96|626.67|623.87|627.22|624.42|625.94|623.14|0
1650412800000|2022-04-20 00:00:00|626.49|623.69|624.65|621.85|627.22|624.42|623.92|621.12|0
1650413100000|2022-04-20 00:05:00|624.47|621.67|624.1|621.3|625.01|622.21|623.55|620.75|0
1650413400000|2022-04-20 00:10:00|624.18|621.38|625.01|622.21|625.38|622.58|623.91|621.11|0
1650413700000|2022-04-20 00:15:00|624.83|622.03|624.09|621.29|626.3|623.5|624.09|621.29|0
1650414000000|2022-04-20 00:20:00|624.28|621.48|625.37|622.57|625.37|622.57|623.91|621.11|0
1650414300000|2022-04-20 00:25:00|625.19|622.39|625.64|622.84|626.47|623.67|625.1|622.3|0
1650414600000|2022-04-20 00:30:00|625.74|622.94|625.64|622.84|626.66|623.86|625.37|622.57|0
1650414900000|2022-04-20 00:35:00|625.74|622.94|627.11|624.31|627.11|624.31|625.64|622.84|0
1650415200000|2022-04-20 00:40:00|627.02|624.22|626.47|623.67|627.11|624.31|626.47|623.67|0
1650415500000|2022-04-20 00:45:00|626.55|623.75|625.91|623.11|626.83|624.03|625.73|622.93|0
1650415800000|2022-04-20 00:50:00|625.82|623.02|626.28|623.48|626.65|623.85|625.36|622.56|0
1650416100000|2022-04-20 00:55:00|626.46|623.66|626.83|624.03|627.01|624.21|626.28|623.48|0
1650416400000|2022-04-20 01:00:00|627.01|624.21|626.82|624.02|628.66|625.86|626.55|623.75|0
1650416700000|2022-04-20 01:05:00|627.01|624.21|626.46|623.66|627.1|624.3|625.9|623.1|0
1650417000000|2022-04-20 01:10:00|626.73|623.93|625.81|623.01|626.82|624.02|625.72|622.92|0
1650417300000|2022-04-20 01:15:00|625.72|622.92|620.22|617.42|625.72|622.92|620.04|617.24|0
1650417600000|2022-04-20 01:20:00|620.04|617.24|621.32|618.52|621.68|618.88|619.58|616.78|0
1650417900000|2022-04-20 01:25:00|621.13|618.33|620.95|618.15|621.5|618.7|619.3|616.5|0
1650418200000|2022-04-20 01:30:00|620.77|617.97|619.3|616.5|622.23|619.43|619.3|616.5|0
1650418500000|2022-04-20 01:35:00|619.48|616.68|621.21|618.41|622.23|619.43|619.48|616.68|0
1650418800000|2022-04-20 01:40:00|621.13|618.33|620.94|618.14|621.86|619.06|620.94|618.14|0
1650419100000|2022-04-20 01:45:00|621.03|618.23|621.12|618.32|621.67|618.87|620.39|617.59|0
1650419400000|2022-04-20 01:50:00|621.03|618.23|621.3|618.5|621.67|618.87|620.94|618.14|0
1650419700000|2022-04-20 01:55:00|621.49|618.69|621.3|618.5|622.22|619.42|621.12|618.32|0
1650420000000|2022-04-20 02:00:00|621.48|618.68|621.67|618.87|622.4|619.6|620.2|617.4|0
1650420300000|2022-04-20 02:05:00|622.03|619.23|624.23|621.43|625.33|622.53|621.48|618.68|0
1650420600000|2022-04-20 02:10:00|624.04|621.24|623.86|621.06|625.14|622.34|623.13|620.33|0
1650420900000|2022-04-20 02:15:00|623.68|620.88|623.39|620.59|624.41|621.61|622.94|620.14|0
1650421200000|2022-04-20 02:20:00|623.49|620.69|622.94|620.14|623.49|620.69|622.21|619.41|0
1650421500000|2022-04-20 02:25:00|622.75|619.95|624.4|621.6|625.14|622.34|622.57|619.77|0
1650421800000|2022-04-20 02:30:00|624.59|621.79|623.85|621.05|624.77|621.97|622.93|620.13|0
1650422100000|2022-04-20 02:35:00|623.67|620.87|623.66|620.86|623.85|621.05|623.02|620.22|0
1650422400000|2022-04-20 02:40:00|623.85|621.05|623.11|620.31|623.85|621.05|622.93|620.13|0
1650422700000|2022-04-20 02:45:00|622.93|620.13|623.56|620.76|624.21|621.41|622.56|619.76|0
1650423000000|2022-04-20 02:50:00|623.66|620.86|623.47|620.67|623.66|620.86|622.93|620.13|0
1650423300000|2022-04-20 02:55:00|623.66|620.86|624.94|622.14|625.12|622.32|623.66|620.86|0
1650423600000|2022-04-20 03:00:00|625.12|622.32|625.49|622.69|626.59|623.79|625.12|622.32|0
1650423900000|2022-04-20 03:05:00|625.58|622.78|625.67|622.87|626.04|623.24|625.3|622.5|0
1650424200000|2022-04-20 03:10:00|625.85|623.05|624.75|621.95|626.04|623.24|623.65|620.85|0
1650424500000|2022-04-20 03:15:00|624.84|622.04|624.38|621.58|625.12|622.32|622.92|620.12|0
1650424800000|2022-04-20 03:20:00|624.56|621.76|624.74|621.94|625.48|622.68|624.2|621.4|0
1650425100000|2022-04-20 03:25:00|624.93|622.13|625.48|622.68|626.03|623.23|624.74|621.94|0
1650425400000|2022-04-20 03:30:00|625.66|622.86|623.82|621.02|625.66|622.86|623.64|620.84|0
1650425700000|2022-04-20 03:35:00|624.01|621.21|625.1|622.3|625.11|622.31|624.01|621.21|0
1650426000000|2022-04-20 03:40:00|624.92|622.12|624.55|621.75|625.1|622.3|624.37|621.57|0
1650426300000|2022-04-20 03:45:00|624.19|621.39|625.28|622.48|625.28|622.48|624.09|621.29|0
1650426600000|2022-04-20 03:50:00|625.47|622.67|627.67|624.87|628.04|625.24|625.28|622.48|0
1650426900000|2022-04-20 03:55:00|627.49|624.69|628.03|625.23|628.03|625.23|627.12|624.32|0
1650427200000|2022-04-20 04:00:00|628.22|625.42|626.83|624.03|628.4|625.6|626.75|623.95|0
1650427500000|2022-04-20 04:05:00|626.75|623.95|626.93|624.13|627.3|624.5|626.74|623.94|0
1650427800000|2022-04-20 04:10:00|627.11|624.31|626.37|623.57|627.11|624.31|625.46|622.66|0
1650428100000|2022-04-20 04:15:00|626.56|623.76|626.19|623.39|626.74|623.94|626.19|623.39|0
1650428400000|2022-04-20 04:20:00|626.37|623.57|626.55|623.75|626.55|623.75|625.64|622.84|0
1650428700000|2022-04-20 04:25:00|626.37|623.57|626.92|624.12|627.29|624.49|626.19|623.39|0
1650429000000|2022-04-20 04:30:00|626.73|623.93|627.19|624.39|627.28|624.48|626.55|623.75|0
1650429300000|2022-04-20 04:35:00|627.28|624.48|627.1|624.3|627.65|624.85|626.91|624.11|0
1650429600000|2022-04-20 04:40:00|627.28|624.48|627.46|624.66|627.46|624.66|627.1|624.3|0
1650429900000|2022-04-20 04:45:00|627.65|624.85|627.09|624.29|627.65|624.85|626.73|623.93|0
1650430200000|2022-04-20 04:50:00|626.91|624.11|626.36|623.56|627.09|624.29|625.81|623.01|0
1650430500000|2022-04-20 04:55:00|626.17|623.37|626.35|623.55|626.54|623.74|625.89|623.09|0
1650430800000|2022-04-20 05:00:00|626.17|623.37|623.78|620.98|627.46|624.66|623.42|620.62|0
1650431100000|2022-04-20 05:05:00|624.15|621.35|624.52|621.72|625.16|622.36|623.78|620.98|0
1650431400000|2022-04-20 05:10:00|624.33|621.53|624.51|621.71|624.88|622.08|623.6|620.8|0
1650431700000|2022-04-20 05:15:00|624.6|621.8|623.41|620.61|625.06|622.26|623.41|620.61|0
1650432000000|2022-04-20 05:20:00|623.5|620.7|622.95|620.15|623.78|620.98|622.13|619.33|0
1650432300000|2022-04-20 05:25:00|623.04|620.24|623.04|620.24|623.41|620.61|622.13|619.33|0
1650432600000|2022-04-20 05:30:00|623.13|620.33|623.4|620.6|624.69|621.89|623.13|620.33|0
1650432900000|2022-04-20 05:35:00|623.22|620.42|623.95|621.15|624.14|621.34|622.67|619.87|0
1650433200000|2022-04-20 05:40:00|624.04|621.24|626.15|623.35|626.34|623.54|624.04|621.24|0
1650433500000|2022-04-20 05:45:00|626.33|623.53|625.23|622.43|626.33|623.53|624.68|621.88|0
1650433800000|2022-04-20 05:50:00|625.41|622.61|624.68|621.88|625.78|622.98|624.68|621.88|0
1650434100000|2022-04-20 05:55:00|625.23|622.43|626.33|623.53|626.51|623.71|624.86|622.06|0
1650434400000|2022-04-20 06:00:00|626.14|623.34|625.22|622.42|627.06|624.26|625.22|622.42|0
1650434700000|2022-04-20 06:05:00|625.41|622.61|623.39|620.59|625.78|622.98|623.21|620.41|0
1650435000000|2022-04-20 06:10:00|623.21|620.41|624.94|622.14|625.49|622.69|622.84|620.04|0
1650435300000|2022-04-20 06:15:00|624.76|621.96|623.84|621.04|625.03|622.23|623.29|620.49|0
1650435600000|2022-04-20 06:20:00|624.02|621.22|624.39|621.59|625.12|622.32|623.29|620.49|0
1650435900000|2022-04-20 06:25:00|624.2|621.4|621.46|618.66|624.75|621.95|621.46|618.66|0
1650436200000|2022-04-20 06:30:00|621.64|618.84|623.1|620.3|623.29|620.49|621.46|618.66|0
1650436500000|2022-04-20 06:35:00|623.01|620.21|624.47|621.67|624.56|621.76|622.74|619.94|0
1650436800000|2022-04-20 06:40:00|624.56|621.76|624.56|621.76|624.56|621.76|623.47|620.67|0
1650437100000|2022-04-20 06:45:00|624.93|622.13|624.93|622.13|625.84|623.04|624.47|621.67|0
1650437400000|2022-04-20 06:50:00|625.11|622.31|625.11|622.31|625.75|622.95|623.64|620.84|0
1650437700000|2022-04-20 06:55:00|624.92|622.12|624.56|621.76|625.11|622.31|623.82|621.02|0
1650438000000|2022-04-20 07:00:00|624.83|622.03|623.55|620.19|625.29|622.49|620.71|617.91|0
1650438300000|2022-04-20 07:05:00|623.58|620.7|628.44|625.56|629.18|626.3|623.58|620.7|0
1650438600000|2022-04-20 07:10:00|628.35|625.47|628.81|625.93|630.65|627.77|627.89|625.01|0
1650438900000|2022-04-20 07:15:00|629.17|626.29|632.12|629.24|632.49|629.61|628.99|626.11|0
1650439200000|2022-04-20 07:20:00|631.94|629.06|630.46|627.58|632.21|629.33|628.81|625.93|0
1650439500000|2022-04-20 07:25:00|630.28|627.4|630|627.12|631.2|628.32|629.18|626.3|0
1650439800000|2022-04-20 07:30:00|630.1|627.22|631.56|628.68|632.3|629.42|630.1|627.22|0
1650440100000|2022-04-20 07:35:00|631.74|628.86|630.91|628.03|632.48|629.6|630.09|627.21|0
1650440400000|2022-04-20 07:40:00|630.82|627.94|629.44|626.56|631.56|628.68|629.36|626.48|0
1650440700000|2022-04-20 07:45:00|629.54|626.66|628.8|625.92|630.18|627.3|628.8|625.92|0
1650441000000|2022-04-20 07:50:00|628.89|626.01|627.79|624.91|630.27|627.39|627.7|624.82|0
1650441300000|2022-04-20 07:55:00|627.89|625.01|627.88|625|628.43|625.55|626.79|623.91|0
1650441600000|2022-04-20 08:00:00|627.79|624.91|624.16|621.76|628.07|625.19|623.98|621.58|0
1650441900000|2022-04-20 08:05:00|624.35|621.95|623.8|621.4|625.26|622.86|623.43|621.03|0
1650442200000|2022-04-20 08:10:00|623.98|621.58|625.53|623.13|625.53|623.13|623.25|620.85|0
1650442500000|2022-04-20 08:15:00|625.44|623.04|625.99|623.59|627.08|624.68|624.89|622.49|0
1650442800000|2022-04-20 08:20:00|625.8|623.4|627.63|625.23|627.63|625.23|625.44|623.04|0
1650443100000|2022-04-20 08:25:00|627.54|625.14|627.63|625.23|628.36|625.96|626.9|624.5|0
1650443400000|2022-04-20 08:30:00|627.45|625.05|628.26|625.86|628.26|625.86|626.62|624.22|0
1650443700000|2022-04-20 08:35:00|628.36|625.96|629.09|626.69|630.56|628.16|628.36|625.96|0
1650444000000|2022-04-20 08:40:00|629.64|627.24|630.01|627.61|630.37|627.97|628.72|626.32|0
1650444300000|2022-04-20 08:45:00|629.82|627.42|628.54|626.14|629.82|627.42|628.35|625.95|0
1650444600000|2022-04-20 08:50:00|628.35|625.95|629.08|626.68|629.64|627.24|628.35|625.95|0
1650444900000|2022-04-20 08:55:00|628.9|626.5|631.37|628.97|632.02|629.62|628.53|626.13|0
1650445200000|2022-04-20 09:00:00|631.28|628.88|632.02|629.62|633.12|630.72|631.28|628.88|0
1650445500000|2022-04-20 09:05:00|632.2|629.8|633.12|630.72|633.12|630.72|631.46|629.06|0
1650445800000|2022-04-20 09:10:00|632.93|630.53|631.28|628.88|633.3|630.9|631.28|628.88|0
1650446100000|2022-04-20 09:15:00|631.46|629.06|635.5|633.1|635.69|633.29|630.91|628.51|0
1650446400000|2022-04-20 09:20:00|635.69|633.29|637.69|635.29|638.87|636.47|635.69|633.29|0
1650446700000|2022-04-20 09:25:00|637.5|635.1|637.32|634.92|638.98|636.58|637.32|634.92|0
1650447000000|2022-04-20 09:30:00|637.22|634.82|638.05|635.65|638.05|635.65|636.76|634.36|0
1650447300000|2022-04-20 09:35:00|638.14|635.74|638.14|635.74|639.53|637.13|637.87|635.47|0
1650447600000|2022-04-20 09:40:00|638.23|635.83|640.08|637.68|640.26|637.86|638.05|635.65|0
1650447900000|2022-04-20 09:45:00|639.89|637.49|639.15|636.75|641|638.6|639.15|636.75|0
1650448200000|2022-04-20 09:50:00|639.34|636.94|640.81|638.41|641.37|638.97|639.24|636.84|0
1650448500000|2022-04-20 09:55:00|640.63|638.23|640.63|638.23|641.18|638.78|639.7|637.3|0
1650448800000|2022-04-20 10:00:00|640.44|638.04|638.96|636.56|640.99|638.59|638.13|635.73|0
1650449100000|2022-04-20 10:05:00|638.78|636.38|640.07|637.67|640.07|637.67|638.04|635.64|0
1650449400000|2022-04-20 10:10:00|639.88|637.48|641.36|638.96|641.36|638.96|639.88|637.48|0
1650449700000|2022-04-20 10:15:00|641.26|638.86|641.73|639.33|642.65|640.25|641.26|638.86|0
1650450000000|2022-04-20 10:20:00|641.91|639.51|641.35|638.95|641.91|639.51|640.8|638.4|0
1650450300000|2022-04-20 10:25:00|641.72|639.32|642.55|640.15|642.65|640.25|641.72|639.32|0
1650450600000|2022-04-20 10:30:00|642.46|640.06|644.68|642.28|644.68|642.28|642.27|639.87|0
1650450900000|2022-04-20 10:35:00|644.49|642.09|643.94|641.54|644.49|642.09|643.2|640.8|0
1650451200000|2022-04-20 10:40:00|643.38|640.98|643.75|641.35|643.75|641.35|642.82|640.42|0
1650451500000|2022-04-20 10:45:00|643.84|641.44|642.91|640.51|644.67|642.27|642.82|640.42|0
1650451800000|2022-04-20 10:50:00|642.82|640.42|644.11|641.71|644.11|641.71|641.53|639.13|0
1650452100000|2022-04-20 10:55:00|643.56|641.16|643.09|640.69|643.93|641.53|642.91|640.51|0
1650452400000|2022-04-20 11:00:00|643.37|640.97|642.44|640.04|643.37|640.97|641.15|638.75|0
1650452700000|2022-04-20 11:05:00|642.26|639.86|642.44|640.04|642.63|640.23|641.52|639.12|0
1650453000000|2022-04-20 11:10:00|642.35|639.95|640.96|638.56|642.44|640.04|640.96|638.56|0
1650453300000|2022-04-20 11:15:00|641.15|638.75|640.77|638.37|641.52|639.12|640.41|638.01|0
1650453600000|2022-04-20 11:20:00|640.59|638.19|641.14|638.74|641.14|638.74|640.22|637.82|0
1650453900000|2022-04-20 11:25:00|641.33|638.93|641.88|639.48|642.25|639.85|641.33|638.93|0
1650454200000|2022-04-20 11:30:00|641.69|639.29|641.14|638.74|642.25|639.85|641.14|638.74|0
1650454500000|2022-04-20 11:35:00|641.32|638.92|642.61|640.21|642.61|640.21|640.95|638.55|0
1650454800000|2022-04-20 11:40:00|642.43|640.03|642.24|639.84|642.8|640.4|641.87|639.47|0
1650455100000|2022-04-20 11:45:00|642.43|640.03|645.02|642.62|645.2|642.8|642.33|639.93|0
1650455400000|2022-04-20 11:50:00|644.83|642.43|648.54|646.14|650.77|648.37|644.83|642.43|0
1650455700000|2022-04-20 11:55:00|649.28|646.88|654.25|651.85|654.25|651.85|648.54|646.14|0
1650456000000|2022-04-20 12:00:00|654.07|651.67|653.51|651.11|654.63|652.23|652.76|650.36|0
1650456300000|2022-04-20 12:05:00|653.69|651.29|653.69|651.29|653.88|651.48|652.39|649.99|0
1650456600000|2022-04-20 12:10:00|653.59|651.19|652.39|649.99|653.88|651.48|652.2|649.8|0
1650456900000|2022-04-20 12:15:00|652.2|649.8|651.08|648.68|652.38|649.98|650.89|648.49|0
1650457200000|2022-04-20 12:20:00|650.89|648.49|651.45|649.05|652.2|649.8|650.71|648.31|0
1650457500000|2022-04-20 12:25:00|651.35|648.95|651.16|648.76|654|651.6|650.89|648.49|0
1650457800000|2022-04-20 12:30:00|650.97|648.57|650.69|648.29|651.34|648.94|649.48|647.08|0
1650458100000|2022-04-20 12:35:00|650.6|648.2|650.41|648.01|651.34|648.94|650.03|647.63|0
1650458400000|2022-04-20 12:40:00|650.59|648.19|650.03|647.63|651.71|649.31|649.66|647.26|0
1650458700000|2022-04-20 12:45:00|650.31|647.91|649.47|647.07|650.41|648.01|648.54|646.14|0
1650459000000|2022-04-20 12:50:00|648.91|646.51|651.71|649.31|651.71|649.31|648.91|646.51|0
1650459300000|2022-04-20 12:55:00|651.52|649.12|652.45|650.05|652.64|650.24|650.77|648.37|0
1650459600000|2022-04-20 13:00:00|652.64|650.24|649.84|647.44|652.64|650.24|649.74|647.34|0
1650459900000|2022-04-20 13:05:00|650.02|647.62|648.72|646.32|650.4|648|648.53|646.13|0
1650460200000|2022-04-20 13:10:00|648.53|646.13|648.15|645.75|649.09|646.69|647.78|645.38|0
1650460500000|2022-04-20 13:15:00|647.97|645.57|648.71|646.31|648.71|646.31|647.78|645.38|0
1650460800000|2022-04-20 13:20:00|648.52|646.12|648.43|646.03|649.08|646.68|647.96|645.56|0
1650461100000|2022-04-20 13:25:00|648.34|645.94|650.57|648.17|650.76|648.36|648.34|645.94|0
1650461400000|2022-04-20 13:30:00|650.57|648.17|648.89|646.49|655.43|653.03|648.52|646.12|0
1650461700000|2022-04-20 13:35:00|650.76|648.36|650.57|648.17|652.62|650.22|647.96|645.56|0
1650462000000|2022-04-20 13:40:00|651.13|648.73|641.63|639.23|651.13|648.73|641.63|639.23|0
1650462300000|2022-04-20 13:45:00|640.14|637.74|636.99|634.59|640.33|637.93|635.88|633.48|0
1650462600000|2022-04-20 13:50:00|637.18|634.78|637.25|634.85|639.1|636.7|635.33|632.93|0
1650462900000|2022-04-20 13:55:00|636.88|634.48|635.02|632.62|637.43|635.03|632.44|630.04|0
1650463200000|2022-04-20 14:00:00|636.32|633.92|635.58|633.18|639.47|637.07|633.17|630.77|0
1650463500000|2022-04-20 14:05:00|635.76|633.36|634.47|632.07|635.95|633.55|632.06|629.66|0
1650463800000|2022-04-20 14:10:00|634.83|632.43|637.8|635.4|638.72|636.32|634.09|631.69|0
1650464100000|2022-04-20 14:15:00|638.17|635.77|639.28|636.88|640.76|638.36|637.42|635.02|0
1650464400000|2022-04-20 14:20:00|639.18|636.78|637.98|635.58|643.92|641.52|637.42|635.02|0
1650464700000|2022-04-20 14:25:00|638.35|635.95|642.06|639.66|643.36|640.96|637.79|635.39|0
1650465000000|2022-04-20 14:30:00|643.36|640.96|643.07|640.67|643.44|641.04|636.93|634.53|0
1650465300000|2022-04-20 14:35:00|642.88|640.48|643.7|641.3|644.82|642.42|641.09|638.69|0
1650465600000|2022-04-20 14:40:00|644.26|641.86|644.63|642.23|647.07|644.67|644.08|641.68|0
1650465900000|2022-04-20 14:45:00|644.82|642.42|645.01|642.61|645.94|643.54|642.95|640.55|0
1650466200000|2022-04-20 14:50:00|644.82|642.42|648.19|645.79|648.38|645.98|643.88|641.48|0
1650466500000|2022-04-20 14:55:00|647.63|645.23|646.96|644.56|649.12|646.72|645.94|643.54|0
1650466800000|2022-04-20 15:00:00|647.25|644.85|640.14|637.74|647.25|644.85|640.14|637.74|0
1650467100000|2022-04-20 15:05:00|639.77|637.37|640.14|637.74|642.76|640.36|639.4|637|0
1650467400000|2022-04-20 15:10:00|639.77|637.37|638.09|635.69|639.96|637.56|636.23|633.83|0
1650467700000|2022-04-20 15:15:00|637.72|635.32|634.18|631.78|638.09|635.69|634|631.6|0
1650468000000|2022-04-20 15:20:00|634|631.6|633.81|631.41|635.3|632.9|633.44|631.04|0
1650468300000|2022-04-20 15:25:00|633.62|631.22|636.97|634.57|637.34|634.94|633.25|630.85|0
1650468600000|2022-04-20 15:30:00|636.78|634.38|642.67|640.27|644.72|642.32|635.85|633.45|0
1650468900000|2022-04-20 15:35:00|642.48|640.08|645.09|642.69|646.95|644.55|642.48|640.08|0
1650469200000|2022-04-20 15:40:00|644.9|642.5|647.69|645.29|648.07|645.67|644.53|642.13|0
1650469500000|2022-04-20 15:45:00|647.51|645.11|644.52|642.12|649.19|646.79|644.15|641.75|0
1650469800000|2022-04-20 15:50:00|644.71|642.31|642.47|640.07|645.08|642.68|640.8|638.4|0
1650470100000|2022-04-20 15:55:00|642.1|639.7|645.26|642.86|646.2|643.8|642.1|639.7|0
1650470400000|2022-04-20 16:00:00|645.82|643.42|646.01|643.61|646.38|643.98|644.89|642.49|0
1650470700000|2022-04-20 16:05:00|646.19|643.79|642.37|639.97|647.31|644.91|640.42|638.02|0
1650471000000|2022-04-20 16:10:00|642.47|640.07|638.19|635.79|642.47|640.07|637.27|634.87|0
1650471300000|2022-04-20 16:15:00|638.75|636.35|639.3|636.9|640.23|637.83|637.45|635.05|0
1650471600000|2022-04-20 16:20:00|639.12|636.72|638.19|635.79|639.67|637.27|637.26|634.86|0
1650471900000|2022-04-20 16:25:00|638.46|636.06|638|635.6|638.56|636.16|636.15|633.75|0
1650472200000|2022-04-20 16:30:00|637.54|635.14|642.83|640.43|643.2|640.8|637.26|634.86|0
1650472500000|2022-04-20 16:35:00|642.46|640.06|644.31|641.91|646.36|643.96|642.27|639.87|0
1650472800000|2022-04-20 16:40:00|643.94|641.54|644.13|641.73|645.06|642.66|643.01|640.61|0
1650473100000|2022-04-20 16:45:00|644.31|641.91|646.73|644.33|647.67|645.27|644.13|641.73|0
1650473400000|2022-04-20 16:50:00|646.92|644.52|647.85|645.45|650.09|647.69|646.92|644.52|0
1650473700000|2022-04-20 16:55:00|648.04|645.64|648.23|645.83|650.3|647.9|647.47|645.07|0
1650474000000|2022-04-20 17:00:00|648.32|645.92|650.65|648.25|651.59|649.19|648.05|645.65|0
1650474300000|2022-04-20 17:05:00|651.21|648.81|647.57|645.17|651.59|649.19|645.25|642.85|0
1650474600000|2022-04-20 17:10:00|646.92|644.52|650.84|648.44|651.96|649.56|646.74|644.34|0
1650474900000|2022-04-20 17:15:00|650.65|648.25|648.04|645.64|652.89|650.49|647.11|644.71|0
1650475200000|2022-04-20 17:20:00|647.75|645.35|648.59|646.19|649.15|646.75|647.11|644.71|0
1650475500000|2022-04-20 17:25:00|648.78|646.38|647.29|644.89|648.97|646.57|646.54|644.14|0
1650475800000|2022-04-20 17:30:00|647.66|645.26|647.66|645.26|648.78|646.38|645.98|643.58|0
1650476100000|2022-04-20 17:35:00|647.84|645.44|648.77|646.37|649.89|647.49|647.84|645.44|0
1650476400000|2022-04-20 17:40:00|648.59|646.19|652.69|650.29|652.88|650.48|648.59|646.19|0
1650476700000|2022-04-20 17:45:00|652.88|650.48|650.45|648.05|655.12|652.72|650.45|648.05|0
1650477000000|2022-04-20 17:50:00|650.26|647.86|648.4|646|650.45|648.05|648.21|645.81|0
1650477300000|2022-04-20 17:55:00|648.21|645.81|650.82|648.42|651|648.6|647.65|645.25|0
1650477600000|2022-04-20 18:00:00|650.63|648.23|651.09|648.69|652.68|650.28|648.95|646.55|0
1650477900000|2022-04-20 18:05:00|651|648.6|650.16|647.76|651.56|649.16|649.13|646.73|0
1650478200000|2022-04-20 18:10:00|650.25|647.85|647.08|644.68|650.81|648.41|647.08|644.68|0
1650478500000|2022-04-20 18:15:00|647.27|644.87|643.73|641.33|648.39|645.99|643.36|640.96|0
1650478800000|2022-04-20 18:20:00|643.55|641.15|643.17|640.77|644.29|641.89|642.43|640.03|0
1650479100000|2022-04-20 18:25:00|643.36|640.96|641.87|639.47|643.54|641.14|641.5|639.1|0
1650479400000|2022-04-20 18:30:00|641.68|639.28|640.38|637.98|642.43|640.03|640.2|637.8|0
1650479700000|2022-04-20 18:35:00|640.2|637.8|636.68|634.28|640.38|637.98|636.12|633.72|0
1650480000000|2022-04-20 18:40:00|636.31|633.91|635.94|633.54|637.6|635.2|635.38|632.98|0
1650480300000|2022-04-20 18:45:00|635.75|633.35|637.41|635.01|638.71|636.31|634.83|632.43|0
1650480600000|2022-04-20 18:50:00|637.04|634.64|629.47|627.07|637.23|634.83|629.1|626.7|0
1650480900000|2022-04-20 18:55:00|629.29|626.89|631.13|628.73|631.87|629.47|627.63|625.23|0
1650481200000|2022-04-20 19:00:00|631.5|629.1|635.93|633.53|637.04|634.64|630.58|628.18|0
1650481500000|2022-04-20 19:05:00|635.19|632.79|636.29|633.89|636.48|634.08|633.71|631.31|0
1650481800000|2022-04-20 19:10:00|636.48|634.08|640.55|638.15|641.48|639.08|635|632.6|0
1650482100000|2022-04-20 19:15:00|641.48|639.08|639.99|637.59|641.85|639.45|638.7|636.3|0
1650482400000|2022-04-20 19:20:00|640.18|637.78|640.73|638.33|641.48|639.08|639.25|636.85|0
1650482700000|2022-04-20 19:25:00|641.1|638.7|642.22|639.82|645|642.6|640.73|638.33|0
1650483000000|2022-04-20 19:30:00|642.77|640.37|637.95|635.55|642.96|640.56|637.76|635.36|0
1650483300000|2022-04-20 19:35:00|638.69|636.29|640.34|637.94|641.64|639.24|637.39|634.99|0
1650483600000|2022-04-20 19:40:00|640.15|637.75|642.01|639.61|642.56|640.16|640.06|637.66|0
1650483900000|2022-04-20 19:45:00|642.19|639.79|643.59|641.19|648.15|645.75|642.01|639.61|0
1650484200000|2022-04-20 19:50:00|640.98|638.58|635.04|632.64|641.73|639.33|634.3|631.9|0
1650484500000|2022-04-20 19:55:00|635.59|633.19|636.71|634.31|638.56|636.16|631.64|629.24|0
1650484800000|2022-04-20 20:00:00|636.53|634.13|643.19|640.79|644.31|641.91|636.16|633.76|0
1650485100000|2022-04-20 20:05:00|645.24|642.84|646.16|643.76|647.28|644.88|637.26|634.86|0
1650485400000|2022-04-20 20:10:00|645.88|643.48|644.49|642.09|645.98|643.58|643.93|641.53|0
1650485700000|2022-04-20 20:15:00|645.43|642.63|643.2|640.4|645.43|642.63|642.83|640.03|0
1650486000000|2022-04-20 20:20:00|643.02|640.22|642.92|640.12|643.76|640.96|642.27|639.47|0
1650486300000|2022-04-20 20:25:00|643.01|640.21|643.38|640.58|643.94|641.14|642.46|639.66|0
1650486600000|2022-04-20 20:30:00|643.29|640.49|645.79|642.99|646.35|643.55|643.2|640.4|0
1650486900000|2022-04-20 20:35:00|645.61|642.81|646.16|643.36|646.35|643.55|645.42|642.62|0
1650487200000|2022-04-20 20:40:00|646.35|643.55|645.98|643.18|646.35|643.55|645.6|642.8|0
1650487500000|2022-04-20 20:45:00|645.79|642.99|647.09|644.29|647.09|644.29|645.6|642.8|0
1650487800000|2022-04-20 20:50:00|646.99|644.19|647.27|644.47|647.46|644.66|646.99|644.19|0
1650488100000|2022-04-20 20:55:00|647.46|644.66|646.92|644.12|647.65|644.85|646.9|644.1|0
1650488400000|2022-04-20 21:00:00|646.79|643.99|646.81|644.01|646.89|644.09|646.59|643.79|0
1650488700000|2022-04-20 21:05:00|646.84|644.04|647.22|644.42|647.35|644.55|646.73|643.93|0
1650489000000|2022-04-20 21:10:00|647.19|644.39|647.54|644.74|647.65|644.85|647.16|644.36|0
1650489300000|2022-04-20 21:15:00|647.51|644.71|647.26|644.46|647.54|644.74|646.54|643.74|0
1650489600000|2022-04-20 21:20:00|647.21|644.41|647.32|644.52|647.34|644.54|647.13|644.33|0
1650489900000|2022-04-20 21:25:00|647.24|644.44|647.52|644.72|647.52|644.72|646.75|643.95|0
1650490200000|2022-04-20 21:30:00|647.57|644.77|647.87|645.07|647.87|645.07|647.54|644.74|0
1650490500000|2022-04-20 21:35:00|648.03|645.23|647.73|644.93|648.03|645.23|647.65|644.85|0
1650490800000|2022-04-20 21:40:00|647.76|644.96|647.65|644.85|647.76|644.96|647.48|644.68|0
1650491100000|2022-04-20 21:45:00|647.53|644.73|647.53|644.73|647.53|644.73|647.53|644.73|0
1650491400000|2022-04-20 21:50:00|647.51|644.71|647.24|644.44|647.53|644.73|647.14|644.34|0
1650491700000|2022-04-20 21:55:00|647.27|644.47|647.05|644.25|647.27|644.47|647.05|644.25|0
1650492000000|2022-04-20 22:00:00|646.22|643.42|647.62|644.82|648.45|645.65|646.13|643.33|0
1650492300000|2022-04-20 22:05:00|647.43|644.63|648.36|645.56|649.1|646.3|647.24|644.44|0
1650492600000|2022-04-20 22:10:00|648.54|645.74|647.33|644.53|648.73|645.93|646.87|644.07|0
1650492900000|2022-04-20 22:15:00|647.43|644.63|647.42|644.62|648.44|645.64|647.42|644.62|0
1650493200000|2022-04-20 22:20:00|647.51|644.71|648.35|645.55|648.73|645.93|647.51|644.71|0
1650493500000|2022-04-20 22:25:00|648.17|645.37|647.61|644.81|648.35|645.55|647.61|644.81|0
1650493800000|2022-04-20 22:30:00|647.79|644.99|649.65|646.85|649.84|647.04|647.6|644.8|0
1650494100000|2022-04-20 22:35:00|649.74|646.94|650.21|647.41|650.4|647.6|649.46|646.66|0
1650494400000|2022-04-20 22:40:00|650.02|647.22|648.72|645.92|650.21|647.41|648.53|645.73|0
1650494700000|2022-04-20 22:45:00|648.53|645.73|647.04|644.24|648.72|645.92|645.92|643.12|0
1650495000000|2022-04-20 22:50:00|647.22|644.42|647.41|644.61|648.53|645.73|647.22|644.42|0
1650495300000|2022-04-20 22:55:00|647.22|644.42|646.85|644.05|647.97|645.17|646.75|643.95|0
1650495600000|2022-04-20 23:00:00|646.66|643.86|647.22|644.42|647.41|644.61|646.66|643.86|0
1650495900000|2022-04-20 23:05:00|647.03|644.23|647.03|644.23|647.49|644.69|647.03|644.23|0
1650496200000|2022-04-20 23:10:00|647.22|644.42|646.47|643.67|647.4|644.6|646.28|643.48|0
1650496500000|2022-04-20 23:15:00|646.37|643.57|647.21|644.41|647.21|644.41|646.28|643.48|0
1650496800000|2022-04-20 23:20:00|647.11|644.31|646.84|644.04|647.11|644.31|646.47|643.67|0
1650497100000|2022-04-20 23:25:00|646.93|644.13|647.58|644.78|647.58|644.78|646.93|644.13|0
1650497400000|2022-04-20 23:30:00|647.77|644.97|647.76|644.96|647.95|645.15|647.21|644.41|0
1650497700000|2022-04-20 23:35:00|647.95|645.15|648.13|645.33|648.32|645.52|647.58|644.78|0
1650498000000|2022-04-20 23:40:00|648.32|645.52|649.25|646.45|649.25|646.45|648.13|645.33|0
1650498300000|2022-04-20 23:45:00|649.44|646.64|649.43|646.63|649.62|646.82|648.5|645.7|0
1650498600000|2022-04-20 23:50:00|649.62|646.82|649.43|646.63|650.18|647.38|649.24|646.44|0
1650498900000|2022-04-20 23:55:00|649.24|646.44|648.5|645.7|649.62|646.82|648.5|645.7|0
1650499200000|2022-04-21 00:00:00|648.31|645.51|649.33|646.53|650.92|648.12|648.31|645.51|0
1650499500000|2022-04-21 00:05:00|649.43|646.63|650.17|647.37|650.73|647.93|649.43|646.63|0
1650499800000|2022-04-21 00:10:00|649.98|647.18|649.42|646.62|650.36|647.56|649.42|646.62|0
1650500100000|2022-04-21 00:15:00|649.24|646.44|650.91|648.11|651.29|648.49|649.24|646.44|0
1650500400000|2022-04-21 00:20:00|650.81|648.01|650.16|647.36|650.91|648.11|649.61|646.81|0
1650500700000|2022-04-21 00:25:00|650.35|647.55|650.16|647.36|650.72|647.92|650.16|647.36|0
1650501000000|2022-04-21 00:30:00|650.25|647.45|650.9|648.1|651.09|648.29|650.16|647.36|0
1650501300000|2022-04-21 00:35:00|650.72|647.92|649.41|646.61|651.09|648.29|649.23|646.43|0
1650501600000|2022-04-21 00:40:00|649.22|646.42|649.97|647.17|649.97|647.17|649.22|646.42|0
1650501900000|2022-04-21 00:45:00|650.15|647.35|648.85|646.05|650.15|647.35|648.48|645.68|0
1650502200000|2022-04-21 00:50:00|648.66|645.86|648.56|645.76|649.03|646.23|648.29|645.49|0
1650502500000|2022-04-21 00:55:00|648.85|646.05|649.22|646.42|649.78|646.98|648.47|645.67|0
1650502800000|2022-04-21 01:00:00|649.4|646.6|649.21|646.41|649.96|647.16|649.12|646.32|0
1650503100000|2022-04-21 01:05:00|649.03|646.23|648.28|645.48|649.03|646.23|647.91|645.11|0
1650503400000|2022-04-21 01:10:00|648.47|645.67|648.46|645.66|648.65|645.85|647.72|644.92|0
1650503700000|2022-04-21 01:15:00|648.65|645.85|649.39|646.59|649.58|646.78|648.46|645.66|0
1650504000000|2022-04-21 01:20:00|649.3|646.5|648.46|645.66|649.39|646.59|647.9|645.1|0
1650504300000|2022-04-21 01:25:00|648.27|645.47|648.27|645.47|648.65|645.85|647.72|644.92|0
1650504600000|2022-04-21 01:30:00|648.36|645.56|650.13|647.33|650.32|647.52|647.9|645.1|0
1650504900000|2022-04-21 01:35:00|650.04|647.24|650.69|647.89|651.44|648.64|649.95|647.15|0
1650505200000|2022-04-21 01:40:00|650.5|647.7|652.83|650.03|653.3|650.5|650.32|647.52|0
1650505500000|2022-04-21 01:45:00|653.11|650.31|652.93|650.13|653.49|650.69|652.64|649.84|0
1650505800000|2022-04-21 01:50:00|652.74|649.94|652.92|650.12|653.3|650.5|652.55|649.75|0
1650506100000|2022-04-21 01:55:00|653.11|650.31|652.73|649.93|653.48|650.68|652.55|649.75|0
1650506400000|2022-04-21 02:00:00|652.92|650.12|651.99|649.19|652.92|650.12|651.61|648.81|0
1650506700000|2022-04-21 02:05:00|651.8|649|653.48|650.68|654.04|651.24|651.8|649|0
1650507000000|2022-04-21 02:10:00|653.66|650.86|653.66|650.86|654.22|651.42|653.48|650.68|0
1650507300000|2022-04-21 02:15:00|653.85|651.05|654.22|651.42|654.22|651.42|653.66|650.86|0
1650507600000|2022-04-21 02:20:00|654.03|651.23|653.28|650.48|654.03|651.23|653.1|650.3|0
1650507900000|2022-04-21 02:25:00|653.19|650.39|652.72|649.92|653.28|650.48|652.72|649.92|0
1650508200000|2022-04-21 02:30:00|652.53|649.73|652.91|650.11|653.09|650.29|652.53|649.73|0
1650508500000|2022-04-21 02:35:00|652.81|650.01|651.78|648.98|652.91|650.11|651.6|648.8|0
1650508800000|2022-04-21 02:40:00|651.87|649.07|652.34|649.54|652.53|649.73|651.78|648.98|0
1650509100000|2022-04-21 02:45:00|652.53|649.73|652.15|649.35|652.53|649.73|651.78|648.98|0
1650509400000|2022-04-21 02:50:00|652.24|649.44|651.78|648.98|652.24|649.44|651.41|648.61|0
1650509700000|2022-04-21 02:55:00|651.87|649.07|652.34|649.54|652.71|649.91|651.78|648.98|0
1650510000000|2022-04-21 03:00:00|652.52|649.72|652.52|649.72|653.27|650.47|652.33|649.53|0
1650510300000|2022-04-21 03:05:00|652.33|649.53|652.7|649.9|652.71|649.91|652.33|649.53|0
1650510600000|2022-04-21 03:10:00|652.89|650.09|651.21|648.41|652.89|650.09|651.21|648.41|0
1650510900000|2022-04-21 03:15:00|651.11|648.31|650.83|648.03|651.58|648.78|650.65|647.85|0
1650511200000|2022-04-21 03:20:00|650.65|647.85|650.09|647.29|650.65|647.85|649.34|646.54|0
1650511500000|2022-04-21 03:25:00|649.9|647.1|650.08|647.28|650.46|647.66|649.52|646.72|0
1650511800000|2022-04-21 03:30:00|649.9|647.1|650.08|647.28|651.01|648.21|649.9|647.1|0
1650512100000|2022-04-21 03:35:00|650.27|647.47|649.15|646.35|650.27|647.47|648.96|646.16|0
1650512400000|2022-04-21 03:40:00|649.33|646.53|649.52|646.72|649.71|646.91|649.15|646.35|0
1650512700000|2022-04-21 03:45:00|649.61|646.81|649.7|646.9|650.26|647.46|649.52|646.72|0
1650513000000|2022-04-21 03:50:00|649.79|646.99|648.77|645.97|649.79|646.99|648.77|645.97|0
1650513300000|2022-04-21 03:55:00|648.58|645.78|648.39|645.59|648.77|645.97|648.02|645.22|0
1650513600000|2022-04-21 04:00:00|648.58|645.78|648.76|645.96|649.14|646.34|648.39|645.59|0
1650513900000|2022-04-21 04:05:00|648.85|646.05|649.69|646.89|649.69|646.89|648.85|646.05|0
1650514200000|2022-04-21 04:10:00|649.88|647.08|649.88|647.08|650.07|647.27|649.13|646.33|0
1650514500000|2022-04-21 04:15:00|650.06|647.26|649.88|647.08|650.44|647.64|649.69|646.89|0
1650514800000|2022-04-21 04:20:00|649.69|646.89|649.69|646.89|649.96|647.16|649.5|646.7|0
1650515100000|2022-04-21 04:25:00|649.87|647.07|649.68|646.88|650.06|647.26|649.31|646.51|0
1650515400000|2022-04-21 04:30:00|649.59|646.79|649.96|647.16|650.62|647.82|649.59|646.79|0
1650515700000|2022-04-21 04:35:00|649.87|647.07|650.24|647.44|650.43|647.63|649.87|647.07|0
1650516000000|2022-04-21 04:40:00|650.33|647.53|650.42|647.62|650.43|647.63|650.05|647.25|0
1650516300000|2022-04-21 04:45:00|650.24|647.44|650.61|647.81|650.98|648.18|650.24|647.44|0
1650516600000|2022-04-21 04:50:00|650.51|647.71|650.98|648.18|650.98|648.18|650.42|647.62|0
1650516900000|2022-04-21 04:55:00|651.17|648.37|650.98|648.18|651.17|648.37|650.79|647.99|0
1650517200000|2022-04-21 05:00:00|651.07|648.27|650.04|647.24|651.35|648.55|649.3|646.5|0
1650517500000|2022-04-21 05:05:00|650.23|647.43|651.16|648.36|653.21|650.41|650.13|647.33|0
1650517800000|2022-04-21 05:10:00|651.35|648.55|654.89|652.09|655.08|652.28|650.97|648.17|0
1650518100000|2022-04-21 05:15:00|655.08|652.28|655.9|653.1|656.58|653.78|654.89|652.09|0
1650518400000|2022-04-21 05:20:00|655.71|652.91|655.48|652.68|655.9|653.1|655|652.2|0
1650518700000|2022-04-21 05:25:00|655.38|652.58|654.16|651.36|655.48|652.68|653.79|650.99|0
1650519000000|2022-04-21 05:30:00|654.35|651.55|652.67|649.87|654.35|651.55|652.38|649.58|0
1650519300000|2022-04-21 05:35:00|653.04|650.24|653.04|650.24|653.23|650.43|652.48|649.68|0
1650519600000|2022-04-21 05:40:00|653.22|650.42|654.16|651.36|654.16|651.36|653.22|650.42|0
1650519900000|2022-04-21 05:45:00|653.97|651.17|653.22|650.42|654.16|651.36|652.85|650.05|0
1650520200000|2022-04-21 05:50:00|653.41|650.61|652.84|650.04|654.72|651.92|652.66|649.86|0
1650520500000|2022-04-21 05:55:00|652.75|649.95|651.72|648.92|653.03|650.23|651.25|648.45|0
1650520800000|2022-04-21 06:00:00|651.91|649.11|650.13|647.33|651.91|649.11|649.3|646.5|0
1650521100000|2022-04-21 06:05:00|650.04|647.24|649.48|646.68|650.6|647.8|649.48|646.68|0
1650521400000|2022-04-21 06:10:00|649.66|646.86|648.17|645.37|650.22|647.42|647.33|644.53|0
1650521700000|2022-04-21 06:15:00|647.8|645|647.61|644.81|648.07|645.27|645.94|643.14|0
1650522000000|2022-04-21 06:20:00|647.24|644.44|648.54|645.74|649.1|646.3|647.24|644.44|0
1650522300000|2022-04-21 06:25:00|648.35|645.55|648.91|646.11|649.47|646.67|647.61|644.81|0
1650522600000|2022-04-21 06:30:00|649|646.2|647.6|644.8|649.66|646.86|647.42|644.62|0
1650522900000|2022-04-21 06:35:00|647.51|644.71|647.88|645.08|648.72|645.92|647.04|644.24|0
1650523200000|2022-04-21 06:40:00|647.97|645.17|648.53|645.73|649.28|646.48|647.88|645.08|0
1650523500000|2022-04-21 06:45:00|648.34|645.54|649.18|646.38|650.02|647.22|648.16|645.36|0
1650523800000|2022-04-21 06:50:00|649.09|646.29|650.02|647.22|650.02|647.22|648.16|645.36|0
1650524100000|2022-04-21 06:55:00|650.29|647.49|650.76|647.96|651.88|649.08|649.83|647.03|0
1650524400000|2022-04-21 07:00:00|651.51|648.71|649.08|646.28|651.51|648.71|647.78|644.98|0
1650524700000|2022-04-21 07:05:00|648.69|646.29|650.93|648.53|650.93|648.53|647.76|645.36|0
1650525000000|2022-04-21 07:10:00|650.46|648.06|651.49|649.09|651.86|649.46|648.88|646.48|0
1650525300000|2022-04-21 07:15:00|651.3|648.9|651.86|649.46|653.54|651.14|651.3|648.9|0
1650525600000|2022-04-21 07:20:00|652.05|649.65|653.17|650.77|653.17|650.77|649.06|646.66|0
1650525900000|2022-04-21 07:25:00|653.07|650.67|654.1|651.7|654.1|651.7|650.83|648.43|0
1650526200000|2022-04-21 07:30:00|654.29|651.89|654|651.6|654.29|651.89|652.04|649.64|0
1650526500000|2022-04-21 07:35:00|654.1|651.7|655.87|653.47|656.9|654.5|653.91|651.51|0
1650526800000|2022-04-21 07:40:00|656.06|653.66|654.47|652.07|657.09|654.69|654.47|652.07|0
1650527100000|2022-04-21 07:45:00|654.93|652.53|653.96|651.56|658.07|655.67|653.96|651.56|0
1650527400000|2022-04-21 07:50:00|654.05|651.65|655.83|653.43|656.02|653.62|653.77|651.37|0
1650527700000|2022-04-21 07:55:00|655.73|653.33|660.52|658.12|661.46|659.06|655.54|653.14|0
1650528000000|2022-04-21 08:00:00|660.33|657.93|661.08|658.68|661.83|659.43|659.39|656.99|0
1650528300000|2022-04-21 08:05:00|660.98|658.58|661.83|659.43|662.4|660|660.61|658.21|0
1650528600000|2022-04-21 08:10:00|661.92|659.52|662.21|659.81|662.39|659.99|660.89|658.49|0
1650528900000|2022-04-21 08:15:00|662.39|659.99|662.01|659.61|663.52|661.12|661.64|659.24|0
1650529200000|2022-04-21 08:20:00|661.83|659.43|660.32|657.92|662.39|659.99|660.32|657.92|0
1650529500000|2022-04-21 08:25:00|659.94|657.54|660.51|658.11|660.88|658.48|659.94|657.54|0
1650529800000|2022-04-21 08:30:00|660.32|657.92|661.44|659.04|661.63|659.23|659.94|657.54|0
1650530100000|2022-04-21 08:35:00|661.26|658.86|660.31|657.91|661.44|659.04|659.94|657.54|0
1650530400000|2022-04-21 08:40:00|660.5|658.1|660.5|658.1|660.88|658.48|660.22|657.82|0
1650530700000|2022-04-21 08:45:00|660.88|658.48|660.78|658.38|661.25|658.85|660.5|658.1|0
1650531000000|2022-04-21 08:50:00|660.69|658.29|662.38|659.98|663.13|660.73|660.69|658.29|0
1650531300000|2022-04-21 08:55:00|662.19|659.79|662.75|660.35|662.94|660.54|661.62|659.22|0
1650531600000|2022-04-21 09:00:00|662.56|660.16|658.61|656.21|663.13|660.73|658.42|656.02|0
1650531900000|2022-04-21 09:05:00|658.24|655.84|659.64|657.24|659.64|657.24|657.86|655.46|0
1650532200000|2022-04-21 09:10:00|659.55|657.15|660.11|657.71|660.3|657.9|659.36|656.96|0
1650532500000|2022-04-21 09:15:00|659.92|657.52|660.3|657.9|660.76|658.36|659.26|656.86|0
1650532800000|2022-04-21 09:20:00|660.11|657.71|660.86|658.46|661.33|658.93|659.92|657.52|0
1650533100000|2022-04-21 09:25:00|660.67|658.27|660.86|658.46|661.42|659.02|660.48|658.08|0
1650533400000|2022-04-21 09:30:00|660.67|658.27|659.16|656.76|661.04|658.64|658.88|656.48|0
1650533700000|2022-04-21 09:35:00|659.35|656.95|657.85|655.45|659.54|657.14|656.72|654.32|0
1650534000000|2022-04-21 09:40:00|658.03|655.63|658.03|655.63|658.6|656.2|657.66|655.26|0
1650534300000|2022-04-21 09:45:00|657.84|655.44|658.78|656.38|658.97|656.57|657.47|655.07|0
1650534600000|2022-04-21 09:50:00|658.59|656.19|658.03|655.63|658.59|656.19|657.28|654.88|0
1650534900000|2022-04-21 09:55:00|658.12|655.72|657.84|655.44|658.4|656|657.65|655.25|0
1650535200000|2022-04-21 10:00:00|657.65|655.25|657.46|655.06|657.93|655.53|656.71|654.31|0
1650535500000|2022-04-21 10:05:00|657.65|655.25|659.34|656.94|659.34|656.94|657.27|654.87|0
1650535800000|2022-04-21 10:10:00|659.15|656.75|659.71|657.31|659.71|657.31|658.4|656|0
1650536100000|2022-04-21 10:15:00|659.52|657.12|659.9|657.5|660.08|657.68|658.96|656.56|0
1650536400000|2022-04-21 10:20:00|659.99|657.59|660.08|657.68|660.27|657.87|659.42|657.02|0
1650536700000|2022-04-21 10:25:00|660.27|657.87|660.64|658.24|660.83|658.43|659.89|657.49|0
1650537000000|2022-04-21 10:30:00|660.83|658.43|661.96|659.56|661.96|659.56|660.45|658.05|0
1650537300000|2022-04-21 10:35:00|661.77|659.37|661.39|658.99|661.96|659.56|660.83|658.43|0
1650537600000|2022-04-21 10:40:00|661.58|659.18|661.86|659.46|661.95|659.55|660.83|658.43|0
1650537900000|2022-04-21 10:45:00|661.95|659.55|662.33|659.93|663.27|660.87|661.58|659.18|0
1650538200000|2022-04-21 10:50:00|662.14|659.74|662.33|659.93|662.51|660.11|661.76|659.36|0
1650538500000|2022-04-21 10:55:00|662.32|659.92|662.04|659.64|662.32|659.92|661.19|658.79|0
1650538800000|2022-04-21 11:00:00|662.51|660.11|661.19|658.79|662.51|660.11|660.82|658.42|0
1650539100000|2022-04-21 11:05:00|661|658.6|660.63|658.23|661.19|658.79|659.69|657.29|0
1650539400000|2022-04-21 11:10:00|660.44|658.04|661.38|658.98|661.75|659.35|659.87|657.47|0
1650539700000|2022-04-21 11:15:00|661|658.6|662.69|660.29|663.63|661.23|661|658.6|0
1650540000000|2022-04-21 11:20:00|662.5|660.1|663.44|661.04|663.63|661.23|662.5|660.1|0
1650540300000|2022-04-21 11:25:00|663.63|661.23|665.32|662.92|665.32|662.92|663.34|660.94|0
1650540600000|2022-04-21 11:30:00|665.14|662.74|664.66|662.26|665.7|663.3|663.44|661.04|0
1650540900000|2022-04-21 11:35:00|664.57|662.17|663.62|661.22|664.57|662.17|663.44|661.04|0
1650541200000|2022-04-21 11:40:00|663.81|661.41|663.06|660.66|664.38|661.98|663.06|660.66|0
1650541500000|2022-04-21 11:45:00|662.87|660.47|663.62|661.22|663.81|661.41|662.58|660.18|0
1650541800000|2022-04-21 11:50:00|663.43|661.03|664.94|662.54|664.94|662.54|662.87|660.47|0
1650542100000|2022-04-21 11:55:00|664.75|662.35|665.31|662.91|666.26|663.86|664.75|662.35|0
1650542400000|2022-04-21 12:00:00|665.21|662.81|665.97|663.57|666.44|664.04|664.75|662.35|0
1650542700000|2022-04-21 12:05:00|666.06|663.66|665.5|663.1|666.06|663.66|664.18|661.78|0
1650543000000|2022-04-21 12:10:00|665.31|662.91|664.93|662.53|665.5|663.1|664.17|661.77|0
1650543300000|2022-04-21 12:15:00|664.74|662.34|663.04|660.64|665.12|662.72|662.94|660.54|0
1650543600000|2022-04-21 12:20:00|662.85|660.45|663.6|661.2|663.79|661.39|662.85|660.45|0
1650543900000|2022-04-21 12:25:00|663.7|661.3|663.04|660.64|663.79|661.39|662.85|660.45|0
1650544200000|2022-04-21 12:30:00|662.94|660.54|662.37|659.97|664.73|662.33|661.72|659.32|0
1650544500000|2022-04-21 12:35:00|662.56|660.16|664.73|662.33|664.92|662.52|662.28|659.88|0
1650544800000|2022-04-21 12:40:00|664.92|662.52|665.67|663.27|665.86|663.46|664.35|661.95|0
1650545100000|2022-04-21 12:45:00|665.86|663.46|665.48|663.08|665.86|663.46|665.1|662.7|0
1650545400000|2022-04-21 12:50:00|665.29|662.89|667.17|664.77|667.17|664.77|665.29|662.89|0
1650545700000|2022-04-21 12:55:00|666.98|664.58|667.36|664.96|667.54|665.14|666.13|663.73|0
1650546000000|2022-04-21 13:00:00|666.98|664.58|665.85|663.45|668.11|665.71|665.66|663.26|0
1650546300000|2022-04-21 13:05:00|665.66|663.26|665.47|663.07|665.85|663.45|664.9|662.5|0
1650546600000|2022-04-21 13:10:00|665.66|663.26|666.82|664.42|667.76|665.36|665.47|663.07|0
1650546900000|2022-04-21 13:15:00|666.44|664.04|667.47|665.07|668.14|665.74|666.25|663.85|0
1650547200000|2022-04-21 13:20:00|667.38|664.98|667.19|664.79|667.57|665.17|666.63|664.23|0
1650547500000|2022-04-21 13:25:00|667.38|664.98|666.44|664.04|667.57|665.17|665.68|663.28|0
1650547800000|2022-04-21 13:30:00|667|664.6|675.68|673.28|676.06|673.66|667|664.6|0
1650548100000|2022-04-21 13:35:00|676.06|673.66|670.39|667.99|676.82|674.42|668.31|665.91|0
1650548400000|2022-04-21 13:40:00|670.77|668.37|672.09|669.69|673.03|670.63|669.26|666.86|0
1650548700000|2022-04-21 13:45:00|672.27|669.87|674.54|672.14|674.73|672.33|669.82|667.42|0
1650549000000|2022-04-21 13:50:00|675.87|673.47|673.22|670.82|677.57|675.17|670.95|668.55|0
1650549300000|2022-04-21 13:55:00|672.84|670.44|672.65|670.25|675.11|672.71|672.65|670.25|0
1650549600000|2022-04-21 14:00:00|673.21|670.81|672.83|670.43|673.21|670.81|670|667.6|0
1650549900000|2022-04-21 14:05:00|672.74|670.34|667.36|664.96|672.74|670.34|665.85|663.45|0
1650550200000|2022-04-21 14:10:00|667.55|665.15|666.6|664.2|669.81|667.41|664.91|662.51|0
1650550500000|2022-04-21 14:15:00|666.23|663.83|662.58|660.18|668.05|665.65|662.58|660.18|0
1650550800000|2022-04-21 14:20:00|662.2|659.8|663.18|660.78|665.06|662.66|660.51|658.11|0
1650551100000|2022-04-21 14:25:00|662.43|660.03|667.13|664.73|668.07|665.67|661.11|658.71|0
1650551400000|2022-04-21 14:30:00|666.94|664.54|667.78|665.38|668.26|665.86|666|663.6|0
1650551700000|2022-04-21 14:35:00|668.16|665.76|664.68|662.28|669.01|666.61|663.17|660.77|0
1650552000000|2022-04-21 14:40:00|664.86|662.46|662.04|659.64|665.05|662.65|660.35|657.95|0
1650552300000|2022-04-21 14:45:00|662.23|659.83|656.22|653.82|662.23|659.83|655.47|653.07|0
1650552600000|2022-04-21 14:50:00|655.85|653.45|657.03|654.63|658.53|656.13|655.66|653.26|0
1650552900000|2022-04-21 14:55:00|656.66|654.26|658.53|656.13|659.09|656.69|655.53|653.13|0
1650553200000|2022-04-21 15:00:00|657.59|655.19|659.65|657.25|660.59|658.19|656.65|654.25|0
1650553500000|2022-04-21 15:05:00|660.02|657.62|657.02|654.62|660.21|657.81|655.34|652.94|0
1650553800000|2022-04-21 15:10:00|656.28|653.88|658.52|656.12|660.58|658.18|656.28|653.88|0
1650554100000|2022-04-21 15:15:00|658.89|656.49|657.58|655.18|658.89|656.49|654.4|652|0
1650554400000|2022-04-21 15:20:00|657.39|654.99|655.15|652.75|657.95|655.55|651.42|649.02|0
1650554700000|2022-04-21 15:25:00|655.05|652.65|653.84|651.44|658.51|656.11|652.72|650.32|0
1650555000000|2022-04-21 15:30:00|653.09|650.69|649.82|647.42|654.02|651.62|647.87|645.47|0
1650555300000|2022-04-21 15:35:00|650.66|648.26|648.43|646.03|651.6|649.2|647.68|645.28|0
1650555600000|2022-04-21 15:40:00|648.24|645.84|644.92|642.52|648.43|646.03|644.55|642.15|0
1650555900000|2022-04-21 15:45:00|645.11|642.71|645.11|642.71|645.85|643.45|643.44|641.04|0
1650556200000|2022-04-21 15:50:00|644.92|642.52|644.55|642.15|646.77|644.37|643.25|640.85|0
1650556500000|2022-04-21 15:55:00|644.73|642.33|639.36|636.96|644.73|642.33|639.17|636.77|0
1650556800000|2022-04-21 16:00:00|639.54|637.14|636.57|634.17|641.93|639.53|636.1|633.7|0
1650557100000|2022-04-21 16:05:00|636.02|633.62|635.83|633.43|639.71|637.31|635.09|632.69|0
1650557400000|2022-04-21 16:10:00|635.65|633.25|635.46|633.06|637.67|635.27|633.25|630.85|0
1650557700000|2022-04-21 16:15:00|634.91|632.51|637.3|634.9|637.67|635.27|634.17|631.77|0
1650558000000|2022-04-21 16:20:00|636.84|634.44|632.32|629.92|638.04|635.64|632.14|629.74|0
1650558300000|2022-04-21 16:25:00|632.14|629.74|632.32|629.92|635.45|633.05|631.4|629|0
1650558600000|2022-04-21 16:30:00|632.14|629.74|636.36|633.96|637.57|635.17|631.4|629|0
1650558900000|2022-04-21 16:35:00|635.81|633.41|634.06|631.66|638.49|636.09|633.14|630.74|0
1650559200000|2022-04-21 16:40:00|634.43|632.03|635.07|632.67|636.91|634.51|633.33|630.93|0
1650559500000|2022-04-21 16:45:00|634.98|632.58|631.49|629.09|636.27|633.87|630.38|627.98|0
1650559800000|2022-04-21 16:50:00|631.21|628.81|626.35|623.95|631.21|628.81|625.62|623.22|0
1650560100000|2022-04-21 16:55:00|626.16|623.76|625.61|623.21|629.1|626.7|625.61|623.21|0
1650560400000|2022-04-21 17:00:00|625.06|622.66|622.56|620.16|626.71|624.31|621.28|618.88|0
1650560700000|2022-04-21 17:05:00|622.74|620.34|622.01|619.61|622.92|620.52|621.46|619.06|0
1650561000000|2022-04-21 17:10:00|622.19|619.79|624.38|621.98|624.93|622.53|621.46|619.06|0
1650561300000|2022-04-21 17:15:00|623.47|621.07|617.81|615.41|624.38|621.98|616.72|614.32|0
1650561600000|2022-04-21 17:20:00|616.9|614.5|625.79|623.39|628.53|626.13|616.9|614.5|0
1650561900000|2022-04-21 17:25:00|625.97|623.57|629.81|627.41|630.92|628.52|622.49|620.09|0
1650562200000|2022-04-21 17:30:00|630.18|627.78|627.8|625.4|632.57|630.17|627.43|625.03|0
1650562500000|2022-04-21 17:35:00|627.43|625.03|622.67|620.27|627.43|625.03|621.03|618.63|0
1650562800000|2022-04-21 17:40:00|621.94|619.54|622.12|619.72|625.6|623.2|619.75|617.35|0
1650563100000|2022-04-21 17:45:00|621.94|619.54|624.45|622.05|627.93|625.53|620.48|618.08|0
1650563400000|2022-04-21 17:50:00|624.08|621.68|620.61|618.21|624.45|622.05|620.61|618.21|0
1650563700000|2022-04-21 17:55:00|621.06|618.66|618.42|616.02|622.07|619.67|617.14|614.74|0
1650564000000|2022-04-21 18:00:00|617.59|615.19|610.89|608.01|617.59|615.19|609.05|606.17|0
1650564300000|2022-04-21 18:05:00|610.71|607.83|613.25|610.37|613.25|610.37|610.35|607.47|0
1650564600000|2022-04-21 18:10:00|612.7|609.82|610.53|607.65|614.16|611.28|610.17|607.29|0
1650564900000|2022-04-21 18:15:00|610.71|607.83|611.25|608.37|613.24|610.36|609.08|606.2|0
1650565200000|2022-04-21 18:20:00|611.43|608.55|609.8|606.92|615.97|613.09|609.8|606.92|0
1650565500000|2022-04-21 18:25:00|609.98|607.1|611.37|608.97|613.97|611.09|609.8|606.92|0
1650565800000|2022-04-21 18:30:00|610.73|608.33|615.54|613.14|616.63|614.23|609.19|606.79|0
1650566100000|2022-04-21 18:35:00|615.18|612.78|612.63|610.23|620.27|617.87|612.09|609.69|0
1650566400000|2022-04-21 18:40:00|612.81|610.41|606.84|604.44|613.54|611.14|606.66|604.26|0
1650566700000|2022-04-21 18:45:00|607.02|604.62|603.04|600.64|607.02|604.62|602.5|600.1|0
1650567000000|2022-04-21 18:50:00|603.4|601|603.22|600.34|605.15|602.27|602.56|599.68|0
1650567300000|2022-04-21 18:55:00|602.5|599.62|601.6|598.72|603.04|600.16|599.45|596.57|0
1650567600000|2022-04-21 19:00:00|601.24|598.36|595.14|592.26|601.42|598.54|594.96|592.08|0
1650567900000|2022-04-21 19:05:00|595.68|592.8|593.71|590.83|598.73|595.85|593.71|590.83|0
1650568200000|2022-04-21 19:10:00|593.35|590.47|594.54|591.66|595.75|592.87|592.28|589.4|0
1650568500000|2022-04-21 19:15:00|595.07|592.19|595.79|592.91|597.94|595.06|591.85|588.97|0
1650568800000|2022-04-21 19:20:00|595.97|593.09|599.91|597.03|599.91|597.03|593.28|590.4|0
1650569100000|2022-04-21 19:25:00|599.73|596.85|603.69|600.81|604.59|601.71|595.07|592.19|0
1650569400000|2022-04-21 19:30:00|602.25|599.37|595|592.12|603.45|600.57|594.82|591.94|0
1650569700000|2022-04-21 19:35:00|594.64|591.76|591.9|588.78|594.64|591.76|589.19|586.28|0
1650570000000|2022-04-21 19:40:00|592.26|589.14|597.69|594.57|597.87|594.75|592.26|589.14|0
1650570300000|2022-04-21 19:45:00|597.51|594.39|586.97|583.85|597.51|594.39|586.79|583.67|0
1650570600000|2022-04-21 19:50:00|589.28|586.16|596.12|593|598.81|595.69|589.28|586.16|0
1650570900000|2022-04-21 19:55:00|596.66|593.54|593.43|590.31|596.66|593.54|590.39|587.27|0
1650571200000|2022-04-21 20:00:00|592.17|589.05|588.96|585.84|592.17|589.05|587.71|584.59|0
1650571500000|2022-04-21 20:05:00|589.13|586.01|589.73|587.33|591.52|589.12|588.35|585.48|0
1650571800000|2022-04-21 20:10:00|589.91|587.51|591.16|588.76|593.04|590.64|586.52|584.12|0
1650572100000|2022-04-21 20:15:00|591.72|588.92|590.47|587.67|592.79|589.99|589.75|586.95|0
1650572400000|2022-04-21 20:20:00|590.29|587.49|590.28|587.48|591.18|588.38|589.48|586.68|0
1650572700000|2022-04-21 20:25:00|591|588.2|589.39|586.59|592.43|589.63|589.12|586.32|0
1650573000000|2022-04-21 20:30:00|589.57|586.77|589.83|587.03|590.64|587.84|588.32|585.52|0
1650573300000|2022-04-21 20:35:00|589.92|587.12|589.29|586.49|590.46|587.66|588.85|586.05|0
1650573600000|2022-04-21 20:40:00|589.03|586.23|590.1|587.3|590.63|587.83|589.03|586.23|0
1650573900000|2022-04-21 20:45:00|590.28|587.48|589.92|587.12|591.35|588.55|589.56|586.76|0
1650574200000|2022-04-21 20:50:00|590.09|587.29|589.02|586.22|590.27|587.47|588.84|586.04|0
1650574500000|2022-04-21 20:55:00|589.2|586.4|589.59|586.79|590.27|587.47|588.66|585.86|0
1650574800000|2022-04-21 21:00:00|589.73|586.93|590.07|587.27|590.27|587.47|589.7|586.9|0
1650575100000|2022-04-21 21:05:00|590.04|587.24|589.89|587.09|590.27|587.47|589.89|587.09|0
1650575400000|2022-04-21 21:10:00|589.86|587.06|589.63|586.83|589.88|587.08|589.63|586.83|0
1650575700000|2022-04-21 21:15:00|589.5|586.7|589.26|586.46|589.5|586.7|589.18|586.38|0
1650576000000|2022-04-21 21:20:00|589.28|586.48|589.65|586.85|589.65|586.85|589.12|586.32|0
1650576300000|2022-04-21 21:25:00|589.66|586.86|589.65|586.85|589.72|586.92|589.65|586.85|0
1650576600000|2022-04-21 21:30:00|589.66|586.86|589.66|586.86|589.69|586.89|589.54|586.74|0
1650576900000|2022-04-21 21:35:00|589.64|586.84|589.64|586.84|589.64|586.84|589.64|586.84|0
1650577200000|2022-04-21 21:40:00|589.61|586.81|589.56|586.76|589.61|586.81|589.56|586.76|0
1650577500000|2022-04-21 21:45:00|589.68|586.88|589.68|586.88|589.68|586.88|589.64|586.84|0
1650577800000|2022-04-21 21:50:00|589.64|586.84|589.29|586.49|589.71|586.91|589.27|586.47|0
1650578100000|2022-04-21 21:55:00|589.22|586.42|589.78|586.98|589.88|587.08|589.19|586.39|0
1650578400000|2022-04-21 22:00:00|590.68|587.88|587.92|585.12|590.78|587.98|587.56|584.76|0
1650578700000|2022-04-21 22:05:00|588.1|585.3|589.52|586.72|590.06|587.26|587.92|585.12|0
1650579000000|2022-04-21 22:10:00|589.7|586.9|589.34|586.54|589.7|586.9|588.09|585.29|0
1650579300000|2022-04-21 22:15:00|589.25|586.45|589.88|587.08|590.05|587.25|588.81|586.01|0
1650579600000|2022-04-21 22:20:00|589.87|587.07|591.12|588.32|591.84|589.04|589.87|587.07|0
1650579900000|2022-04-21 22:25:00|590.94|588.14|590.76|587.96|591.12|588.32|590.05|587.25|0
1650580200000|2022-04-21 22:30:00|591.12|588.32|592.73|589.93|592.91|590.11|591.12|588.32|0
1650580500000|2022-04-21 22:35:00|592.91|590.11|592.19|589.39|592.91|590.11|591.83|589.03|0
1650580800000|2022-04-21 22:40:00|592.01|589.21|591.83|589.03|592.37|589.57|591.47|588.67|0
1650581100000|2022-04-21 22:45:00|592.01|589.21|591.11|588.31|592.27|589.47|590.93|588.13|0
1650581400000|2022-04-21 22:50:00|590.93|588.13|590.04|587.24|591.11|588.31|589.86|587.06|0
1650581700000|2022-04-21 22:55:00|590.22|587.42|590.39|587.59|590.39|587.59|589.86|587.06|0
1650582000000|2022-04-21 23:00:00|590.21|587.41|589.5|586.7|591.82|589.02|589.5|586.7|0
1650582300000|2022-04-21 23:05:00|589.14|586.34|588.42|585.62|589.32|586.52|587.71|584.91|0
1650582600000|2022-04-21 23:10:00|588.78|585.98|588.69|585.89|589.49|586.69|588.42|585.62|0
1650582900000|2022-04-21 23:15:00|588.6|585.8|589.31|586.51|589.76|586.96|588.6|585.8|0
1650583200000|2022-04-21 23:20:00|589.22|586.42|589.67|586.87|589.67|586.87|588.78|585.98|0
1650583500000|2022-04-21 23:25:00|589.75|586.95|589.31|586.51|589.85|587.05|588.6|585.8|0
1650583800000|2022-04-21 23:30:00|589.13|586.33|589.31|586.51|589.84|587.04|588.95|586.15|0
1650584100000|2022-04-21 23:35:00|589.39|586.59|586.98|584.18|589.84|587.04|586.98|584.18|0
1650584400000|2022-04-21 23:40:00|587.25|584.45|590.01|587.21|590.01|587.21|587.25|584.45|0
1650584700000|2022-04-21 23:45:00|590.1|587.3|586.62|583.82|590.91|588.11|586.09|583.29|0
1650585000000|2022-04-21 23:50:00|586.45|583.65|586.8|584|589.3|586.5|586.45|583.65|0
1650585300000|2022-04-21 23:55:00|586.98|584.18|584.31|581.51|586.98|584.18|583.24|580.44|0
1650585600000|2022-04-22 00:00:00|584.48|581.68|585.9|583.1|586.17|583.37|583.24|580.44|0
1650585900000|2022-04-22 00:05:00|586.08|583.28|588.22|585.42|588.58|585.78|585.63|582.83|0
1650586200000|2022-04-22 00:10:00|588.04|585.24|587.68|584.88|588.58|585.78|585.01|582.21|0
1650586500000|2022-04-22 00:15:00|587.86|585.06|584.83|582.03|587.86|585.06|584.47|581.67|0
1650586800000|2022-04-22 00:20:00|584.65|581.85|585.72|582.92|586.43|583.63|584.65|581.85|0
1650587100000|2022-04-22 00:25:00|585.54|582.74|584.29|581.49|585.72|582.92|583.49|580.69|0
1650587400000|2022-04-22 00:30:00|584.11|581.31|586.6|583.8|586.6|583.8|583.58|580.78|0
1650587700000|2022-04-22 00:35:00|586.78|583.98|585.18|582.38|586.96|584.16|584.11|581.31|0
1650588000000|2022-04-22 00:40:00|585.35|582.55|580.73|577.93|585.53|582.73|580.73|577.93|0
1650588300000|2022-04-22 00:45:00|580.46|577.66|573.83|571.03|580.91|578.11|573.83|571.03|0
1650588600000|2022-04-22 00:50:00|574.36|571.56|575.77|572.97|576.21|573.41|573.3|570.5|0
1650588900000|2022-04-22 00:55:00|575.95|573.15|578.25|575.45|578.25|575.45|575.6|572.8|0
1650589200000|2022-04-22 01:00:00|578.07|575.27|577.71|574.91|578.95|576.15|577.18|574.38|0
1650589500000|2022-04-22 01:05:00|577.89|575.09|579.03|576.23|579.13|576.33|577.53|574.73|0
1650589800000|2022-04-22 01:10:00|579.13|576.33|579.12|576.32|579.3|576.5|578.24|575.44|0
1650590100000|2022-04-22 01:15:00|579.03|576.23|580.01|577.21|580.9|578.1|579.03|576.23|0
1650590400000|2022-04-22 01:20:00|580.19|577.39|580.36|577.56|580.72|577.92|579.65|576.85|0
1650590700000|2022-04-22 01:25:00|580.54|577.74|578.06|575.26|581.96|579.16|577.7|574.9|0
1650591000000|2022-04-22 01:30:00|578.41|575.61|578.41|575.61|578.94|576.14|576.29|573.49|0
1650591300000|2022-04-22 01:35:00|578.58|575.78|577.7|574.9|580.53|577.73|577.7|574.9|0
1650591600000|2022-04-22 01:40:00|577.52|574.72|577.69|574.89|578.05|575.25|576.81|574.01|0
1650591900000|2022-04-22 01:45:00|578.05|575.25|578.13|575.33|578.22|575.42|576.1|573.3|0
1650592200000|2022-04-22 01:50:00|578.05|575.25|581.06|578.26|581.06|578.26|577.69|574.89|0
1650592500000|2022-04-22 01:55:00|581.23|578.43|581.23|578.43|581.76|578.96|579.81|577.01|0
1650592800000|2022-04-22 02:00:00|581.41|578.61|581.76|578.96|582.65|579.85|579.99|577.19|0
1650593100000|2022-04-22 02:05:00|581.94|579.14|583.36|580.56|584.25|581.45|581.76|578.96|0
1650593400000|2022-04-22 02:10:00|583.27|580.47|582.47|579.67|583.71|580.91|581.76|578.96|0
1650593700000|2022-04-22 02:15:00|582.64|579.84|582.64|579.84|583|580.2|581.93|579.13|0
1650594000000|2022-04-22 02:20:00|582.73|579.93|581.57|578.77|583.17|580.37|581.57|578.77|0
1650594300000|2022-04-22 02:25:00|581.75|578.95|581.93|579.13|582.46|579.66|581.22|578.42|0
1650594600000|2022-04-22 02:30:00|582.11|579.31|582.28|579.48|582.46|579.66|580.68|577.88|0
1650594900000|2022-04-22 02:35:00|582.1|579.3|582.81|580.01|583.7|580.9|581.93|579.13|0
1650595200000|2022-04-22 02:40:00|582.9|580.1|582.1|579.3|582.99|580.19|581.39|578.59|0
1650595500000|2022-04-22 02:45:00|581.92|579.12|581.56|578.76|582.45|579.65|580.68|577.88|0
1650595800000|2022-04-22 02:50:00|581.39|578.59|581.56|578.76|581.74|578.94|580.5|577.7|0
1650596100000|2022-04-22 02:55:00|581.38|578.58|580.67|577.87|581.38|578.58|580.32|577.52|0
1650596400000|2022-04-22 03:00:00|580.85|578.05|579.61|576.81|581.38|578.58|578.9|576.1|0
1650596700000|2022-04-22 03:05:00|579.96|577.16|579.25|576.45|580.58|577.78|578.72|575.92|0
1650597000000|2022-04-22 03:10:00|579.43|576.63|582.08|579.28|582.44|579.64|579.43|576.63|0
1650597300000|2022-04-22 03:15:00|582.26|579.46|582.08|579.28|582.79|579.99|581.9|579.1|0
1650597600000|2022-04-22 03:20:00|582.26|579.46|582.26|579.46|582.61|579.81|581.9|579.1|0
1650597900000|2022-04-22 03:25:00|582.44|579.64|582.26|579.46|582.44|579.64|582.26|579.46|0
1650598200000|2022-04-22 03:30:00|582.08|579.28|581.9|579.1|582.61|579.81|581.9|579.1|0
1650598500000|2022-04-22 03:35:00|582.08|579.28|582.07|579.27|582.16|579.36|581.9|579.1|0
1650598800000|2022-04-22 03:40:00|581.9|579.1|582.07|579.27|582.07|579.27|581.27|578.47|0
1650599100000|2022-04-22 03:45:00|582.25|579.45|581.89|579.09|582.42|579.62|581.62|578.82|0
1650599400000|2022-04-22 03:50:00|581.71|578.91|581.71|578.91|581.89|579.09|581|578.2|0
1650599700000|2022-04-22 03:55:00|581.62|578.82|582.06|579.26|582.06|579.26|581.35|578.55|0
1650600000000|2022-04-22 04:00:00|581.89|579.09|582.06|579.26|582.06|579.26|581.71|578.91|0
1650600300000|2022-04-22 04:05:00|581.97|579.17|582.06|579.26|582.06|579.26|581.71|578.91|0
1650600600000|2022-04-22 04:10:00|582.14|579.34|582.06|579.26|582.14|579.34|581.7|578.9|0
1650600900000|2022-04-22 04:15:00|581.88|579.08|580.81|578.01|581.88|579.08|579.93|577.13|0
1650601200000|2022-04-22 04:20:00|580.64|577.84|584.27|581.47|585.07|582.27|580.64|577.84|0
1650601500000|2022-04-22 04:25:00|584.54|581.74|584.45|581.65|585.07|582.27|584.18|581.38|0
1650601800000|2022-04-22 04:30:00|584.54|581.74|582.4|579.6|584.54|581.74|581.87|579.07|0
1650602100000|2022-04-22 04:35:00|582.49|579.69|582.31|579.51|582.76|579.96|582.05|579.25|0
1650602400000|2022-04-22 04:40:00|582.4|579.6|582.58|579.78|582.75|579.95|581.87|579.07|0
1650602700000|2022-04-22 04:45:00|582.75|579.95|583.28|580.48|583.28|580.48|582.04|579.24|0
1650603000000|2022-04-22 04:50:00|583.46|580.66|583.64|580.84|584|581.2|583.11|580.31|0
1650603300000|2022-04-22 04:55:00|583.55|580.75|585.06|582.26|585.41|582.61|583.55|580.75|0
1650603600000|2022-04-22 05:00:00|585.41|582.61|586.48|583.68|586.84|584.04|584.17|581.37|0
1650603900000|2022-04-22 05:05:00|586.66|583.86|587.73|584.93|587.9|585.1|586.48|583.68|0
1650604200000|2022-04-22 05:10:00|587.9|585.1|589.51|586.71|589.51|586.71|587.37|584.57|0
1650604500000|2022-04-22 05:15:00|589.69|586.89|588.08|585.28|590.4|587.6|588.08|585.28|0
1650604800000|2022-04-22 05:20:00|588.26|585.46|587.36|584.56|588.79|585.99|587.36|584.56|0
1650605100000|2022-04-22 05:25:00|587.18|584.38|587.54|584.74|588.07|585.27|586.65|583.85|0
1650605400000|2022-04-22 05:30:00|587.72|584.92|589.5|586.7|589.5|586.7|586.47|583.67|0
1650605700000|2022-04-22 05:35:00|589.86|587.06|590.75|587.95|590.75|587.95|589.14|586.34|0
1650606000000|2022-04-22 05:40:00|590.65|587.85|590.74|587.94|591.01|588.21|590.21|587.41|0
1650606300000|2022-04-22 05:45:00|590.92|588.12|589.13|586.33|591.1|588.3|589.13|586.33|0
1650606600000|2022-04-22 05:50:00|589.22|586.42|588.15|585.35|589.75|586.95|588.06|585.26|0
1650606900000|2022-04-22 05:55:00|588.06|585.26|586.1|583.3|589.13|586.33|585.92|583.12|0
1650607200000|2022-04-22 06:00:00|586.28|583.48|585.92|583.12|588.06|585.26|584.67|581.87|0
1650607500000|2022-04-22 06:05:00|586.18|583.38|586.81|584.01|587.88|585.08|586.1|583.3|0
1650607800000|2022-04-22 06:10:00|586.63|583.83|587.16|584.36|588.05|585.25|586.27|583.47|0
1650608100000|2022-04-22 06:15:00|587.34|584.54|586.45|583.65|587.78|584.98|585.74|582.94|0
1650608400000|2022-04-22 06:20:00|586.53|583.73|588.05|585.25|588.05|585.25|586.53|583.73|0
1650608700000|2022-04-22 06:25:00|587.78|584.98|589.65|586.85|590.01|587.21|586.62|583.82|0
1650609000000|2022-04-22 06:30:00|589.92|587.12|589.11|586.31|590.54|587.74|588.76|585.96|0
1650609300000|2022-04-22 06:35:00|588.94|586.14|590.36|587.56|590.54|587.74|587.95|585.15|0
1650609600000|2022-04-22 06:40:00|590.18|587.38|588.93|586.13|590.98|588.18|588.66|585.86|0
1650609900000|2022-04-22 06:45:00|588.84|586.04|589.82|587.02|590.36|587.56|588.75|585.95|0
1650610200000|2022-04-22 06:50:00|589.73|586.93|589.64|586.84|589.73|586.93|588.21|585.41|0
1650610500000|2022-04-22 06:55:00|589.82|587.02|590.71|587.91|592.32|589.52|589.73|586.93|0
1650610800000|2022-04-22 07:00:00|591.25|588.45|594.64|591.84|594.82|592.02|589.46|586.66|0
1650611100000|2022-04-22 07:05:00|594.44|592.04|590.51|588.11|594.44|592.04|590.51|588.11|0
1650611400000|2022-04-22 07:10:00|591.04|588.64|593.19|590.79|594.26|591.86|589.97|587.57|0
1650611700000|2022-04-22 07:15:00|593.37|590.97|591.22|588.82|594.8|592.4|591.04|588.64|0
1650612000000|2022-04-22 07:20:00|590.86|588.46|585.15|582.75|590.86|588.46|584.97|582.57|0
1650612300000|2022-04-22 07:25:00|585.23|582.83|582.66|580.26|587.28|584.88|582.66|580.26|0
1650612600000|2022-04-22 07:30:00|582.83|580.43|583.72|581.32|585.86|583.46|581.77|579.37|0
1650612900000|2022-04-22 07:35:00|583.81|581.41|586.12|583.72|586.57|584.17|581.77|579.37|0
1650613200000|2022-04-22 07:40:00|586.39|583.99|587.81|585.41|588.08|585.68|586.03|583.63|0
1650613500000|2022-04-22 07:45:00|587.72|585.32|586.92|584.52|588.7|586.3|586.38|583.98|0
1650613800000|2022-04-22 07:50:00|586.83|584.43|589.23|586.83|589.59|587.19|586.65|584.25|0
1650614100000|2022-04-22 07:55:00|589.59|587.19|591.28|588.88|591.56|589.16|588.16|585.76|0
1650614400000|2022-04-22 08:00:00|591.38|588.98|593.7|591.3|593.7|591.3|590.12|587.72|0
1650614700000|2022-04-22 08:05:00|593.52|591.12|592.09|589.69|593.79|591.39|591.64|589.24|0
1650615000000|2022-04-22 08:10:00|591.91|589.51|591.01|588.61|592.8|590.4|590.03|587.63|0
1650615300000|2022-04-22 08:15:00|590.83|588.43|589.4|587|592.26|589.86|588.69|586.29|0
1650615600000|2022-04-22 08:20:00|589.49|587.09|593.24|590.84|593.51|591.11|588.69|586.29|0
1650615900000|2022-04-22 08:25:00|592.8|590.4|591.36|588.96|594.05|591.65|591.27|588.87|0
1650616200000|2022-04-22 08:30:00|591.18|588.78|589.39|586.99|592.08|589.68|588.77|586.37|0
1650616500000|2022-04-22 08:35:00|589.48|587.08|589.93|587.53|590.64|588.24|588.59|586.19|0
1650616800000|2022-04-22 08:40:00|589.75|587.35|587.25|584.85|589.93|587.53|587.07|584.67|0
1650617100000|2022-04-22 08:45:00|587.07|584.67|588.5|586.1|589.03|586.63|586.53|584.13|0
1650617400000|2022-04-22 08:50:00|588.4|586|586.35|583.95|588.5|586.1|586.35|583.95|0
1650617700000|2022-04-22 08:55:00|586.26|583.86|586.89|584.49|588.31|585.91|586.18|583.78|0
1650618000000|2022-04-22 09:00:00|586.97|584.57|587.06|584.66|587.78|585.38|585.82|583.42|0
1650618300000|2022-04-22 09:05:00|587.42|585.02|587.77|585.37|589.38|586.98|586.88|584.48|0
1650618600000|2022-04-22 09:10:00|587.86|585.46|589.2|586.8|589.73|587.33|587.86|585.46|0
1650618900000|2022-04-22 09:15:00|589.38|586.98|589.55|587.15|590.09|587.69|588.66|586.26|0
1650619200000|2022-04-22 09:20:00|589.37|586.97|587.94|585.54|589.73|587.33|586.52|584.12|0
1650619500000|2022-04-22 09:25:00|588.12|585.72|588.3|585.9|589.01|586.61|587.59|585.19|0
1650619800000|2022-04-22 09:30:00|589.01|586.61|587.23|584.83|589.73|587.33|587.23|584.83|0
1650620100000|2022-04-22 09:35:00|586.87|584.47|587.67|585.27|587.76|585.36|585.98|583.58|0
1650620400000|2022-04-22 09:40:00|587.4|585|587.04|584.64|588.11|585.71|587.04|584.64|0
1650620700000|2022-04-22 09:45:00|586.87|584.47|585.35|582.95|586.87|584.47|584.37|581.97|0
1650621000000|2022-04-22 09:50:00|585.44|583.04|582.41|580.01|585.62|583.22|582.23|579.83|0
1650621300000|2022-04-22 09:55:00|582.59|580.19|580.81|578.41|582.94|580.54|579.22|576.82|0
1650621600000|2022-04-22 10:00:00|580.99|578.59|583.12|580.72|583.3|580.9|580.28|577.88|0
1650621900000|2022-04-22 10:05:00|583.3|580.9|580.63|578.23|583.83|581.43|580.63|578.23|0
1650622200000|2022-04-22 10:10:00|580.27|577.87|582.76|580.36|583.29|580.89|580.27|577.87|0
1650622500000|2022-04-22 10:15:00|582.58|580.18|582.05|579.65|582.94|580.54|581.51|579.11|0
1650622800000|2022-04-22 10:20:00|582.22|579.82|582.48|580.08|583.11|580.71|581.33|578.93|0
1650623100000|2022-04-22 10:25:00|582.58|580.18|579.56|577.16|582.58|580.18|578.67|576.27|0
1650623400000|2022-04-22 10:30:00|579.73|577.33|579.73|577.33|580.8|578.4|577.96|575.56|0
1650623700000|2022-04-22 10:35:00|579.46|577.06|579.73|577.33|580.79|578.39|578.85|576.45|0
1650624000000|2022-04-22 10:40:00|579.81|577.41|583.01|580.61|583.01|580.61|579.73|577.33|0
1650624300000|2022-04-22 10:45:00|582.74|580.34|583.99|581.59|584.52|582.12|582.74|580.34|0
1650624600000|2022-04-22 10:50:00|584.16|581.76|581.5|579.1|584.16|581.76|581.32|578.92|0
1650624900000|2022-04-22 10:55:00|581.4|579|582.74|580.34|583.18|580.78|580.96|578.56|0
1650625200000|2022-04-22 11:00:00|582.65|580.25|583.98|581.58|584.52|582.12|582.65|580.25|0
1650625500000|2022-04-22 11:05:00|584.51|582.11|586.29|583.89|586.65|584.25|582.91|580.51|0
1650625800000|2022-04-22 11:10:00|586.47|584.07|588.43|586.03|588.79|586.39|586.47|584.07|0
1650626100000|2022-04-22 11:15:00|588.25|585.85|588.61|586.21|588.78|586.38|587.18|584.78|0
1650626400000|2022-04-22 11:20:00|588.43|586.03|587.89|585.49|588.78|586.38|587.18|584.78|0
1650626700000|2022-04-22 11:25:00|587.8|585.4|588.42|586.02|588.78|586.38|587|584.6|0
1650627000000|2022-04-22 11:30:00|588.6|586.2|586.1|583.7|589.49|587.09|585.92|583.52|0
1650627300000|2022-04-22 11:35:00|586.19|583.79|588.33|585.93|588.95|586.55|585.92|583.52|0
1650627600000|2022-04-22 11:40:00|588.6|586.2|586.99|584.59|588.6|586.2|586.81|584.41|0
1650627900000|2022-04-22 11:45:00|586.81|584.41|587.88|585.48|588.06|585.66|586.1|583.7|0
1650628200000|2022-04-22 11:50:00|587.34|584.94|587.52|585.12|589.13|586.73|586.45|584.05|0
1650628500000|2022-04-22 11:55:00|587.88|585.48|589.57|587.17|590.02|587.62|586.09|583.69|0
1650628800000|2022-04-22 12:00:00|589.66|587.26|590.37|587.97|590.91|588.51|589.3|586.9|0
1650629100000|2022-04-22 12:05:00|590.73|588.33|589.83|587.43|590.81|588.41|589.48|587.08|0
1650629400000|2022-04-22 12:10:00|589.48|587.08|589.02|586.62|590.01|587.61|588.23|585.83|0
1650629700000|2022-04-22 12:15:00|588.94|586.54|590.9|588.5|592.33|589.93|588.94|586.54|0
1650630000000|2022-04-22 12:20:00|590.72|588.32|590.9|588.5|591.61|589.21|589.83|587.43|0
1650630300000|2022-04-22 12:25:00|591.08|588.68|592.68|590.28|593.22|590.82|590.72|588.32|0
1650630600000|2022-04-22 12:30:00|592.33|589.93|590.25|587.85|593.22|590.82|589.46|587.06|0
1650630900000|2022-04-22 12:35:00|590.43|588.03|589.71|587.31|591.14|588.74|589.17|586.77|0
1650631200000|2022-04-22 12:40:00|589.89|587.49|587.92|585.52|589.89|587.49|587.03|584.63|0
1650631500000|2022-04-22 12:45:00|588.1|585.7|585.61|583.21|588.99|586.59|585.07|582.67|0
1650631800000|2022-04-22 12:50:00|585.07|582.67|585.96|583.56|586.14|583.74|583.83|581.43|0
1650632100000|2022-04-22 12:55:00|586.14|583.74|585.78|583.38|586.85|584.45|585.42|583.02|0
1650632400000|2022-04-22 13:00:00|585.6|583.2|586.67|584.27|586.85|584.45|585.24|582.84|0
1650632700000|2022-04-22 13:05:00|586.85|584.45|583.64|581.24|587.2|584.8|582.93|580.53|0
1650633000000|2022-04-22 13:10:00|583.55|581.15|582.75|580.35|584.35|581.95|582.22|579.82|0
1650633300000|2022-04-22 13:15:00|583.1|580.7|581.33|578.93|584.17|581.77|580.8|578.4|0
1650633600000|2022-04-22 13:20:00|581.41|579.01|584.34|581.94|584.88|582.48|581.33|578.93|0
1650633900000|2022-04-22 13:25:00|584.52|582.12|584.34|581.94|585.59|583.19|583.45|581.05|0
1650634200000|2022-04-22 13:30:00|584.16|581.76|582.92|580.52|586.3|583.9|580.61|578.21|0
1650634500000|2022-04-22 13:35:00|580.08|577.68|572.56|570.16|582.38|579.98|572.48|570.08|0
1650634800000|2022-04-22 13:40:00|572.13|569.73|566.14|563.74|573.18|570.78|562.29|559.89|0
1650635100000|2022-04-22 13:45:00|564.74|562.34|571.06|568.66|571.06|568.66|562.38|559.98|0
1650635400000|2022-04-22 13:50:00|572.3|569.9|571.34|568.94|576.53|574.13|569.66|567.26|0
1650635700000|2022-04-22 13:55:00|570.72|568.32|565.14|562.74|571.96|569.56|564.62|562.22|0
1650636000000|2022-04-22 14:00:00|566.02|563.62|566.1|563.7|573.76|571.36|564.79|562.39|0
1650636300000|2022-04-22 14:05:00|566.9|564.5|573.48|571.08|577.47|575.07|566.02|563.62|0
1650636600000|2022-04-22 14:10:00|573.65|571.25|566.96|564.56|573.65|571.25|565.9|563.5|0
1650636900000|2022-04-22 14:15:00|566.78|564.38|562.33|559.93|567.13|564.73|561|558.6|0
1650637200000|2022-04-22 14:20:00|562.42|560.02|558.84|556.44|562.42|560.02|557.09|554.69|0
1650637500000|2022-04-22 14:25:00|558.66|556.26|556.74|554.34|559.88|557.48|555.96|553.56|0
1650637800000|2022-04-22 14:30:00|558.41|556.01|558.92|556.52|559.27|556.87|555.26|552.86|0
1650638100000|2022-04-22 14:35:00|559.1|556.7|556.3|553.9|563.12|560.72|555.96|553.56|0
1650638400000|2022-04-22 14:40:00|555.96|553.56|554.56|552.16|556.65|554.25|551.95|549.55|0
1650638700000|2022-04-22 14:45:00|554.39|551.99|554.56|552.16|558.04|555.64|553.51|551.11|0
1650639000000|2022-04-22 14:50:00|554.73|552.33|550.9|548.5|554.73|552.33|550.9|548.5|0
1650639300000|2022-04-22 14:55:00|551.08|548.68|551.25|548.85|554.64|552.24|550.21|547.81|0
1650639600000|2022-04-22 15:00:00|551.07|548.67|549.51|547.11|554.2|551.8|549.16|546.76|0
1650639900000|2022-04-22 15:05:00|549.86|547.46|558.33|555.93|558.33|555.93|548.64|546.24|0
1650640200000|2022-04-22 15:10:00|553.8|551.4|556.41|554.01|556.41|554.01|553.45|551.05|0
1650640500000|2022-04-22 15:15:00|555.54|553.14|554.66|552.26|557.46|555.06|552.57|550.17|0
1650640800000|2022-04-22 15:20:00|554.84|552.44|553.79|551.39|557.8|555.4|553.79|551.39|0
1650641100000|2022-04-22 15:25:00|552.92|550.52|553.09|550.69|554.66|552.26|552.22|549.82|0
1650641400000|2022-04-22 15:30:00|553.26|550.86|549.61|547.21|554.83|552.43|548.74|546.34|0
1650641700000|2022-04-22 15:35:00|549.26|546.86|546.84|544.44|549.78|547.38|546.14|543.74|0
1650642000000|2022-04-22 15:40:00|547.01|544.61|540.61|538.21|547.18|544.78|540.61|538.21|0
1650642300000|2022-04-22 15:45:00|540.79|538.39|541.55|539.15|543.79|541.39|538.81|536.41|0
1650642600000|2022-04-22 15:50:00|541.38|538.98|538.8|536.4|542.41|540.01|538.45|536.05|0
1650642900000|2022-04-22 15:55:00|538.45|536.05|537.59|535.19|539.65|537.25|537.59|535.19|0
1650643200000|2022-04-22 16:00:00|537.42|535.02|536.73|534.33|538.11|535.71|535.7|533.3|0
1650643500000|2022-04-22 16:05:00|537.42|535.02|536.15|533.75|540.1|537.7|536.15|533.75|0
1650643800000|2022-04-22 16:10:00|536.83|534.43|538.72|536.32|538.89|536.49|534.78|532.38|0
1650644100000|2022-04-22 16:15:00|538.2|535.8|539.06|536.66|539.92|537.52|537.17|534.77|0
1650644400000|2022-04-22 16:20:00|538.89|536.49|541.71|538.83|541.88|539|538.72|536.08|0
1650644700000|2022-04-22 16:25:00|542.05|539.17|542.05|539.17|544.98|542.1|541.19|538.31|0
1650645000000|2022-04-22 16:30:00|542.22|539.34|545.32|542.44|546.53|543.65|541.87|538.99|0
1650645300000|2022-04-22 16:35:00|545.15|542.27|544.46|541.58|548.95|546.07|543.94|541.06|0
1650645600000|2022-04-22 16:40:00|544.63|541.75|544.45|541.57|545.15|542.27|542.21|539.33|0
1650645900000|2022-04-22 16:45:00|543.94|541.06|544.45|541.57|545.83|542.95|543.07|540.19|0
1650646200000|2022-04-22 16:50:00|544.62|541.74|538.77|535.89|544.62|541.74|538.77|535.89|0
1650646500000|2022-04-22 16:55:00|538.94|536.06|538.91|536.03|540.49|537.61|537.56|534.68|0
1650646800000|2022-04-22 17:00:00|539.43|536.55|535.48|532.6|539.43|536.55|534.97|532.09|0
1650647100000|2022-04-22 17:05:00|535.65|532.77|537.62|534.74|538.74|535.86|535.48|532.6|0
1650647400000|2022-04-22 17:10:00|537.53|534.65|539.01|536.61|539.93|537.12|537.19|534.31|0
1650647700000|2022-04-22 17:15:00|538.83|536.43|538.32|535.92|540.04|537.64|537.81|535.41|0
1650648000000|2022-04-22 17:20:00|538.15|535.75|533.52|531.12|538.15|535.75|532.5|530.1|0
1650648300000|2022-04-22 17:25:00|533.69|531.29|536.5|533.62|537.53|534.65|533.42|530.54|0
1650648600000|2022-04-22 17:30:00|536.15|533.27|536.25|533.37|538.47|535.59|535.35|532.47|0
1650648900000|2022-04-22 17:35:00|536.08|533.2|534.03|531.15|536.25|533.37|534.03|531.15|0
1650649200000|2022-04-22 17:40:00|533.68|530.8|536.46|533.58|536.97|534.09|532.71|529.83|0
1650649500000|2022-04-22 17:45:00|536.12|533.24|535.09|532.21|537.49|534.61|534.92|532.04|0
1650649800000|2022-04-22 17:50:00|534.92|532.04|530.58|527.7|535.09|532.21|530.58|527.7|0
1650650100000|2022-04-22 17:55:00|530.41|527.53|529.39|526.51|531.77|528.89|529.39|526.51|0
1650650400000|2022-04-22 18:00:00|529.22|526.34|526.67|523.79|529.9|527.02|526.67|523.79|0
1650650700000|2022-04-22 18:05:00|526.84|523.96|527.69|524.81|529.56|526.68|526.84|523.96|0
1650651000000|2022-04-22 18:10:00|527.35|524.47|527.69|524.81|529.04|526.16|526.84|523.96|0
1650651300000|2022-04-22 18:15:00|527.85|524.97|535.81|532.93|536.32|533.44|527.01|524.13|0
1650651600000|2022-04-22 18:20:00|535.64|532.76|532.95|530.07|538.2|535.32|531.75|528.87|0
1650651900000|2022-04-22 18:25:00|533.12|530.24|530.39|527.51|533.12|530.24|529.71|526.83|0
1650652200000|2022-04-22 18:30:00|529.88|527|523.6|520.72|532.26|529.38|523.6|520.72|0
1650652500000|2022-04-22 18:35:00|523.43|520.55|524.8|521.92|525.13|522.25|522.92|520.04|0
1650652800000|2022-04-22 18:40:00|525.13|522.25|526.32|523.44|527.5|524.62|524.96|522.08|0
1650653100000|2022-04-22 18:45:00|526.49|523.61|524.96|522.08|527.23|524.35|524.11|521.23|0
1650653400000|2022-04-22 18:50:00|524.79|521.91|520.23|517.35|524.79|521.91|519.73|516.85|0
1650653700000|2022-04-22 18:55:00|519.9|517.02|521.7|518.82|521.7|518.82|517.5|514.62|0
1650654000000|2022-04-22 19:00:00|522.04|519.16|518.77|515.89|522.04|519.16|517.42|514.54|0
1650654300000|2022-04-22 19:05:00|518.93|516.05|518.26|515.38|521.96|519.08|517.92|515.04|0
1650654600000|2022-04-22 19:10:00|518.76|515.88|531.15|528.27|532.68|529.8|516.41|513.53|0
1650654900000|2022-04-22 19:15:00|530.65|527.77|532.17|529.29|534.78|531.9|527.65|524.77|0
1650655200000|2022-04-22 19:20:00|532.25|529.37|526.14|523.26|533.53|530.65|525.72|522.84|0
1650655500000|2022-04-22 19:25:00|526.06|523.18|527.05|524.17|531.58|528.7|526.06|523.18|0
1650655800000|2022-04-22 19:30:00|527.39|524.51|536.88|534|538.29|535.41|527.39|524.51|0
1650656100000|2022-04-22 19:35:00|536.54|533.66|535.32|532.44|538.25|535.37|532.78|529.9|0
1650656400000|2022-04-22 19:40:00|535.49|532.61|530.94|528.06|538.05|535.17|529.92|527.04|0
1650656700000|2022-04-22 19:45:00|531.11|528.23|521.75|518.87|531.11|528.23|521.75|518.87|0
1650657000000|2022-04-22 19:50:00|521.92|519.04|514.98|511.86|521.92|519.04|512.3|509.18|0
1650657300000|2022-04-22 19:55:00|515.31|512.19|513.67|510.55|516.18|513.06|509.5|506.38|0
1650657600000|2022-04-22 20:00:00|513.17|510.05|509.08|505.96|514.34|511.22|508.75|505.63|0
1650657900000|2022-04-22 20:05:00|508.67|505.55|503.19|500.07|510|506.88|502.86|499.74|0
1650658200000|2022-04-22 20:10:00|503.35|500.23|503.68|500.56|505.17|502.05|502.19|499.07|0
1650870300000|2022-04-25 07:05:00|481.6|478.48|490.94|487.82|493.97|490.85|481.6|478.48|0
1650870600000|2022-04-25 07:10:00|490.37|487.25|490.94|487.82|492.9|489.78|487.84|484.72|0
1650870900000|2022-04-25 07:15:00|490.37|487.25|496.1|492.98|498.4|495.28|489.72|486.6|0
1650871200000|2022-04-25 07:20:00|496.59|493.47|500.78|497.66|500.78|497.66|494.29|491.17|0
1650871500000|2022-04-25 07:25:00|501.03|497.91|497.77|494.65|502.19|499.07|496.77|493.65|0
1650871800000|2022-04-25 07:30:00|497.44|494.32|493|489.88|497.86|494.74|490.34|487.22|0
1650872100000|2022-04-25 07:35:00|493.25|490.13|493.24|490.12|494.81|491.69|492.02|488.9|0
1650872400000|2022-04-25 07:40:00|493.16|490.04|494.55|491.43|495.87|492.75|490.71|487.59|0
1650872700000|2022-04-25 07:45:00|494.64|491.52|492.34|489.22|496.44|493.32|492.18|489.06|0
1650873000000|2022-04-25 07:50:00|492.09|488.97|489.31|486.19|493|489.88|488.17|485.05|0
1650873300000|2022-04-25 07:55:00|489.23|486.11|489.75|486.63|491.71|488.59|487.92|484.8|0
1650873600000|2022-04-25 08:00:00|489.42|486.3|494.07|490.95|494.32|491.2|487.63|484.51|0
1650873900000|2022-04-25 08:05:00|494|490.88|493.67|490.55|498.1|494.98|493.67|490.55|0
1650874200000|2022-04-25 08:10:00|493.5|490.38|491.7|488.58|494.81|491.69|489.98|486.86|0
1650874500000|2022-04-25 08:15:00|492.03|488.91|493.42|490.3|494.56|491.44|491.21|488.09|0
1650874800000|2022-04-25 08:20:00|493.34|490.22|490.97|487.85|493.75|490.63|489.82|486.7|0
1650875100000|2022-04-25 08:25:00|491.13|488.01|491.13|488.01|493.91|490.79|490.88|487.76|0
1650875400000|2022-04-25 08:30:00|490.8|487.68|492.92|489.8|494.73|491.61|490.64|487.52|0
1650875700000|2022-04-25 08:35:00|492.76|489.64|490.96|487.84|493.25|490.13|490.96|487.84|0
1650876000000|2022-04-25 08:40:00|491.04|487.92|488.51|485.39|491.12|488|488.51|485.39|0
1650876300000|2022-04-25 08:45:00|488.18|485.06|484.19|481.07|488.83|485.71|483.63|480.51|0
1650876600000|2022-04-25 08:50:00|484.12|481|482.65|479.53|484.28|481.16|482.01|478.89|0
1650876900000|2022-04-25 08:55:00|482.49|479.37|485.9|482.78|485.9|482.78|482.49|479.37|0
1650877200000|2022-04-25 09:00:00|485.57|482.45|487.2|484.08|487.85|484.73|484.92|481.8|0
1650877500000|2022-04-25 09:05:00|487.11|483.99|485.57|482.45|487.2|484.08|482.65|479.53|0
1650877800000|2022-04-25 09:10:00|485.48|482.36|483.47|480.35|485.57|482.45|481.89|478.77|0
1650878100000|2022-04-25 09:15:00|483.31|480.19|482.5|479.38|484.93|481.81|481.52|478.4|0
1650878400000|2022-04-25 09:20:00|482.41|479.29|482.01|478.89|486.23|483.11|481.36|478.24|0
1650878700000|2022-04-25 09:25:00|482.17|479.05|483.79|480.67|485.74|482.62|481.68|478.56|0
1650879000000|2022-04-25 09:30:00|483.63|480.51|488.83|485.71|489|485.88|483.14|480.02|0
1650879300000|2022-04-25 09:35:00|489|485.88|487.36|484.24|489|485.88|486.87|483.75|0
1650879600000|2022-04-25 09:40:00|487.53|484.41|492.26|489.14|492.26|489.14|487.53|484.41|0
1650879900000|2022-04-25 09:45:00|492.42|489.3|490.54|487.42|492.91|489.79|490.54|487.42|0
1650880200000|2022-04-25 09:50:00|490.78|487.66|489.99|486.87|492.58|489.46|488.19|485.07|0
1650880500000|2022-04-25 09:55:00|489.9|486.78|487.05|483.93|490.23|487.11|487.05|483.93|0
1650880800000|2022-04-25 10:00:00|487.37|484.25|486.96|483.84|489.82|486.7|486.8|483.68|0
1650881100000|2022-04-25 10:05:00|487.05|483.93|488.67|485.55|489|485.88|485.58|482.46|0
1650881400000|2022-04-25 10:10:00|488.35|485.23|486.88|483.76|489.49|486.37|486.47|483.35|0
1650881700000|2022-04-25 10:15:00|487.04|483.92|489.16|486.04|489.57|486.45|487.04|483.92|0
1650882000000|2022-04-25 10:20:00|489|485.88|490.14|487.02|491.03|487.91|488.91|485.79|0
1650882300000|2022-04-25 10:25:00|490.22|487.1|489.07|485.95|491.12|488|489.07|485.95|0
1650882600000|2022-04-25 10:30:00|488.99|485.87|485.89|482.77|489.81|486.69|485.89|482.77|0
1650882900000|2022-04-25 10:35:00|485.81|482.69|487.29|484.17|488.5|485.38|484.59|481.47|0
1650883200000|2022-04-25 10:40:00|487.21|484.09|487.13|484.01|488.27|485.15|486.8|483.68|0
1650883500000|2022-04-25 10:45:00|486.96|483.84|489.24|486.12|489.4|486.28|486.96|483.84|0
1650883800000|2022-04-25 10:50:00|489.08|485.96|488.99|485.87|491.03|487.91|488.1|484.98|0
1650884100000|2022-04-25 10:55:00|488.91|485.79|491.6|488.48|491.68|488.56|488.42|485.3|0
1650884400000|2022-04-25 11:00:00|491.68|488.56|492.33|489.21|493.32|490.2|491.36|488.24|0
1650884700000|2022-04-25 11:05:00|492.17|489.05|489.23|486.11|492.33|489.21|488.58|485.46|0
1650885000000|2022-04-25 11:10:00|489.39|486.27|487.11|483.99|490.21|487.09|487.11|483.99|0
1650885300000|2022-04-25 11:15:00|486.95|483.83|485|481.88|488.09|484.97|484.51|481.39|0
1650885600000|2022-04-25 11:20:00|484.84|481.72|495.11|491.99|495.98|492.86|484.51|481.39|0
1650885900000|2022-04-25 11:25:00|494.39|491.27|486.96|483.84|495.46|492.34|486.64|483.52|0
1650886200000|2022-04-25 11:30:00|486.8|483.68|493.33|490.21|495.13|492.01|486.8|483.68|0
1650886500000|2022-04-25 11:35:00|493.16|490.04|494.47|491.35|496.77|493.65|493.16|490.04|0
1650886800000|2022-04-25 11:40:00|494.31|491.19|491.52|488.4|494.96|491.84|489.89|486.77|0
1650887100000|2022-04-25 11:45:00|491.85|488.73|490.07|486.95|493.32|490.2|489.75|486.63|0
1650887400000|2022-04-25 11:50:00|489.91|486.79|491.54|488.42|493.09|489.97|489.91|486.79|0
1650887700000|2022-04-25 11:55:00|491.38|488.26|491.21|488.09|491.94|488.82|488.93|485.81|0
1650888000000|2022-04-25 12:00:00|491.54|488.42|489.25|486.13|491.7|488.58|487.78|484.66|0
1650888300000|2022-04-25 12:05:00|488.92|485.8|490.06|486.94|492.52|489.4|488.27|485.15|0
1650888600000|2022-04-25 12:10:00|490.72|487.6|488.75|485.63|492.68|489.56|488.43|485.31|0
1650888900000|2022-04-25 12:15:00|488.59|485.47|492.02|488.9|492.51|489.39|487.61|484.49|0
1650889200000|2022-04-25 12:20:00|492.18|489.06|494.31|491.19|494.47|491.35|491.36|488.24|0
1650889500000|2022-04-25 12:25:00|494.47|491.35|494.06|490.94|495.29|492.17|492.09|488.97|0
1650889800000|2022-04-25 12:30:00|494.64|491.52|491.36|488.24|496.28|493.16|491.19|488.07|0
1650890100000|2022-04-25 12:35:00|491.19|488.07|492.58|489.46|493.16|490.04|491.03|487.91|0
1650890400000|2022-04-25 12:40:00|492.66|489.54|496.76|493.64|497.26|494.14|492.66|489.54|0
1650890700000|2022-04-25 12:45:00|496.6|493.48|499.56|496.44|499.89|496.77|495.94|492.82|0
1650891000000|2022-04-25 12:50:00|500.05|496.93|498.4|495.28|500.05|496.93|498.24|495.12|0
1650891300000|2022-04-25 12:55:00|498.57|495.45|500.84|497.72|503.52|500.4|498.57|495.45|0
1650891600000|2022-04-25 13:00:00|500.51|497.39|498.13|495.01|501.27|498.15|498.13|495.01|0
1650891900000|2022-04-25 13:05:00|498.3|495.18|498.95|495.83|498.95|495.83|496.81|493.69|0
1650892200000|2022-04-25 13:10:00|499.12|496|501.43|498.31|501.43|498.31|498.13|495.01|0
1650892500000|2022-04-25 13:15:00|501.59|498.47|500.77|497.65|502.92|499.8|499.78|496.66|0
1650892800000|2022-04-25 13:20:00|501.1|497.98|498.12|495|502.42|499.3|498.12|495|0
1650893100000|2022-04-25 13:25:00|497.96|494.84|495.81|492.69|499.44|496.32|495.81|492.69|0
1650893400000|2022-04-25 13:30:00|496.39|493.27|487.74|484.62|496.39|493.27|485.17|482.05|0
1650893700000|2022-04-25 13:35:00|488.71|485.59|490.7|487.58|498.71|495.59|488.71|485.59|0
1650894000000|2022-04-25 13:40:00|489.72|486.6|485.13|482.01|494.77|491.65|485.13|482.01|0
1650894300000|2022-04-25 13:45:00|485.29|482.17|485.31|482.19|487.08|483.96|482.22|479.1|0
1650894600000|2022-04-25 13:50:00|489.87|486.75|483.03|479.91|494.13|491.01|483.03|479.91|0
1650894900000|2022-04-25 13:55:00|482.38|479.26|475.1|471.98|487.26|484.14|475.1|471.98|0
1650895200000|2022-04-25 14:00:00|474.94|471.82|475.26|472.14|478.65|475.53|474.13|471.01|0
1650895500000|2022-04-25 14:05:00|475.1|471.98|480.09|476.97|482.78|479.66|473.17|470.05|0
1650895800000|2022-04-25 14:10:00|480.73|477.61|478.71|475.59|484.46|481.34|476.69|473.57|0
1650896100000|2022-04-25 14:15:00|479.44|476.32|482.67|479.55|482.67|479.55|477.01|473.89|0
1650896400000|2022-04-25 14:20:00|482.35|479.23|488.28|485.16|488.28|485.16|475.4|472.28|0
1650896700000|2022-04-25 14:25:00|487.87|484.75|490.12|487|492.61|489.49|487.87|484.75|0
1650897000000|2022-04-25 14:30:00|489.22|486.1|498.45|495.33|498.62|495.5|489.22|486.1|0
1650897300000|2022-04-25 14:35:00|498.12|495|491.54|488.42|500.27|497.15|491.21|488.09|0
1650897600000|2022-04-25 14:40:00|491.45|488.33|487.12|484|491.45|488.33|484.35|481.23|0
1650897900000|2022-04-25 14:45:00|486.3|483.18|491.86|488.74|492.85|489.73|485.81|482.69|0
1650898200000|2022-04-25 14:50:00|493.67|490.55|481.41|478.29|493.67|490.55|480.44|477.32|0
1650898500000|2022-04-25 14:55:00|481.9|478.78|477.48|474.36|483.3|480.18|476.83|473.71|0
1650898800000|2022-04-25 15:00:00|476.99|473.87|480.06|476.94|481.03|477.91|476.02|472.9|0
1650899100000|2022-04-25 15:05:00|479.25|476.13|476.99|473.87|480.22|477.1|476.18|473.06|0
1650899400000|2022-04-25 15:10:00|476.67|473.55|480.35|477.23|485.69|482.57|474.41|471.29|0
1650899700000|2022-04-25 15:15:00|479.7|476.58|479.05|475.93|480.02|476.9|473.91|470.79|0
1650900000000|2022-04-25 15:20:00|478.73|475.61|482.36|479.24|483.81|480.69|478.25|475.13|0
1650900300000|2022-04-25 15:25:00|482.84|479.72|478.47|475.35|487.88|484.76|477.51|474.39|0
1650900600000|2022-04-25 15:30:00|478.96|475.84|477.5|474.38|479.6|476.48|473|469.88|0
1650900900000|2022-04-25 15:35:00|477.99|474.87|476.7|473.58|484.46|481.34|474.6|471.48|0
1650901200000|2022-04-25 15:40:00|476.53|473.41|473.32|470.2|477.5|474.38|472.84|469.72|0
1650901500000|2022-04-25 15:45:00|472.11|468.99|466.76|463.64|472.11|468.99|466.76|463.64|0
1650901800000|2022-04-25 15:50:00|467.31|464.19|465.6|462.48|469.47|466.35|464.64|461.52|0
1650902100000|2022-04-25 15:55:00|467.49|464.37|472.13|469.01|472.61|469.49|467.17|464.05|0
1650902400000|2022-04-25 16:00:00|471.65|468.53|471.32|468.2|472.13|469.01|468.29|465.17|0
1650902700000|2022-04-25 16:05:00|471.8|468.68|480.66|477.54|483.9|480.78|471.8|468.68|0
1650903000000|2022-04-25 16:10:00|480.58|477.46|481.72|478.6|484.71|481.59|479.37|476.25|0
1650903300000|2022-04-25 16:15:00|481.56|478.44|479.13|476.01|485.45|482.33|478|474.88|0
1650903600000|2022-04-25 16:20:00|479.94|476.82|487.88|484.76|487.88|484.76|479.94|476.82|0
1650903900000|2022-04-25 16:25:00|489.02|485.9|484.79|481.67|490.98|487.86|484.14|481.02|0
1650904200000|2022-04-25 16:30:00|484.95|481.83|488.04|484.92|490.81|487.69|483.01|479.89|0
1650904500000|2022-04-25 16:35:00|488.2|485.08|488.68|485.56|494.95|491.83|487.71|484.59|0
1650904800000|2022-04-25 16:40:00|488.1|484.98|484.52|481.4|488.51|485.39|484.44|481.32|0
1650905100000|2022-04-25 16:45:00|484.6|481.48|492.92|489.8|493.74|490.62|484.12|481|0
1650905400000|2022-04-25 16:50:00|493.08|489.96|486.39|483.27|494.39|491.27|486.39|483.27|0
1650905700000|2022-04-25 16:55:00|486.22|483.1|486.38|483.26|487.36|484.24|483.95|480.83|0
1650906000000|2022-04-25 17:00:00|486.71|483.59|480.54|477.42|488.83|485.71|479.73|476.61|0
1650906300000|2022-04-25 17:05:00|480.7|477.58|488.82|485.7|488.82|485.7|480.06|476.94|0
1650906600000|2022-04-25 17:10:00|489.8|486.68|492.91|489.79|494.55|491.43|488.99|485.87|0
1650906900000|2022-04-25 17:15:00|493.89|490.77|493.4|490.28|497.67|494.55|491.84|488.72|0
1650907200000|2022-04-25 17:20:00|493.72|490.6|493.64|490.52|494.54|491.42|491.27|488.15|0
1650907500000|2022-04-25 17:25:00|494.87|491.75|492.9|489.78|496.02|492.9|488.49|485.37|0
1650907800000|2022-04-25 17:30:00|493.06|489.94|489.79|486.67|497.16|494.04|488.16|485.04|0
1650908100000|2022-04-25 17:35:00|489.3|486.18|487.83|484.71|489.95|486.83|486.04|482.92|0
1650908400000|2022-04-25 17:40:00|488.16|485.04|491.42|488.3|494.2|491.08|487.83|484.71|0
1650908700000|2022-04-25 17:45:00|491.91|488.79|492.23|489.11|492.73|489.61|488.97|485.85|0
1650909000000|2022-04-25 17:50:00|491.91|488.79|491.41|488.29|493.54|490.42|485.87|482.75|0
1650909300000|2022-04-25 17:55:00|491.09|487.97|489.13|486.01|491.41|488.29|486.84|483.72|0
1650909600000|2022-04-25 18:00:00|489.78|486.66|485.38|482.26|490.59|487.47|484.56|481.44|0
1650909900000|2022-04-25 18:05:00|484.89|481.77|494.68|491.56|495.67|492.55|484.89|481.77|0
1650910200000|2022-04-25 18:10:00|495.01|491.89|495.34|492.22|496.98|493.86|490.59|487.47|0
1650910500000|2022-04-25 18:15:00|495.01|491.89|499.61|496.49|501.26|498.14|495.01|491.89|0
1650910800000|2022-04-25 18:20:00|499.94|496.82|506.19|503.07|507.27|504.15|497.96|494.84|0
1650911100000|2022-04-25 18:25:00|505.69|502.57|510.5|507.38|510.83|507.71|504.53|501.41|0
1650911400000|2022-04-25 18:30:00|510.83|507.71|510.99|507.87|512.32|509.2|509.17|506.05|0
1650911700000|2022-04-25 18:35:00|511.82|508.7|507.34|504.22|511.99|508.87|507.34|504.22|0
1650912000000|2022-04-25 18:40:00|506.18|503.06|506.84|503.72|509.49|506.37|505.85|502.73|0
1650912300000|2022-04-25 18:45:00|506.51|503.39|515.15|512.03|515.32|512.2|505.51|502.39|0
1650912600000|2022-04-25 18:50:00|514.98|511.86|518.16|515.04|518.49|515.37|513.98|510.86|0
1650912900000|2022-04-25 18:55:00|518.49|515.37|509.27|506.15|518.66|515.54|509.27|506.15|0
1650913200000|2022-04-25 19:00:00|509.44|506.32|501.82|498.7|510.77|507.65|500|496.88|0
1650913500000|2022-04-25 19:05:00|502.39|499.27|501.89|498.77|503.14|500.02|498.52|495.4|0
1650913800000|2022-04-25 19:10:00|501.48|498.36|505.62|502.5|505.62|502.5|501.32|498.2|0
1650914100000|2022-04-25 19:15:00|506.44|503.32|512.43|509.31|512.76|509.64|505.78|502.66|0
1650914400000|2022-04-25 19:20:00|512.93|509.81|516.45|513.33|520.36|517.24|512.93|509.81|0
1650914700000|2022-04-25 19:25:00|517.29|514.17|519.31|516.19|519.31|516.19|510.59|507.47|0
1650915000000|2022-04-25 19:30:00|518.13|515.01|519.47|516.35|520.48|517.36|516.11|512.99|0
1650915300000|2022-04-25 19:35:00|518.46|515.34|522.61|519.49|525.77|522.65|518.46|515.34|0
1650915600000|2022-04-25 19:40:00|523.12|520|524.3|521.18|525.32|522.2|516.37|513.25|0
1650915900000|2022-04-25 19:45:00|524.13|521.01|521.5|518.38|525.99|522.87|518.73|515.61|0
1650916200000|2022-04-25 19:50:00|521.76|518.64|526.67|523.55|527.01|523.89|517.21|514.09|0
1650916500000|2022-04-25 19:55:00|525.65|522.53|526.66|523.54|527|523.88|522.26|519.14|0
1650916800000|2022-04-25 20:00:00|526.83|523.71|528.33|525.21|529.35|526.23|524.29|521.17|0
1650917100000|2022-04-25 20:05:00|527.99|524.87|526.97|523.85|528.33|525.21|526.38|523.26|0
1650917400000|2022-04-25 20:10:00|526.8|523.68|525.45|522.33|527.48|524.36|525.28|522.16|0
1650917700000|2022-04-25 20:15:00|526.21|522.57|526.8|523.16|527.4|523.76|526.04|522.4|0
1650918000000|2022-04-25 20:20:00|526.89|523.25|527.06|523.42|527.57|523.93|526.38|522.74|0
1650918300000|2022-04-25 20:25:00|527.39|523.75|527.73|524.09|528.07|524.43|527.06|523.42|0
1650918600000|2022-04-25 20:30:00|527.9|524.26|526.88|523.24|527.9|524.26|526.37|522.73|0
1650918900000|2022-04-25 20:35:00|526.71|523.07|528.07|524.43|528.07|524.43|526.54|522.9|0
1650919200000|2022-04-25 20:40:00|527.98|524.34|527.72|524.08|528.57|524.93|527.39|523.75|0
1650919500000|2022-04-25 20:45:00|527.81|524.17|528.23|524.59|528.57|524.93|527.72|524.08|0
1650919800000|2022-04-25 20:50:00|528.14|524.5|528.74|525.1|528.74|525.1|527.89|524.25|0
1650920100000|2022-04-25 20:55:00|528.57|524.93|528.38|524.74|528.74|525.1|528.06|524.42|0
1650920400000|2022-04-25 21:00:00|528.36|524.72|528.03|524.39|528.36|524.72|528.03|524.39|0
1650920700000|2022-04-25 21:05:00|527.86|524.22|527.41|523.77|528.03|524.39|527.41|523.77|0
1650921000000|2022-04-25 21:10:00|527.44|523.8|527.22|523.58|527.46|523.82|527.16|523.52|0
1650921300000|2022-04-25 21:15:00|527.24|523.6|527.19|523.55|527.31|523.67|527.16|523.52|0
1650921600000|2022-04-25 21:20:00|527.21|523.57|527.6|523.96|527.6|523.96|527.08|523.44|0
1650921900000|2022-04-25 21:25:00|527.68|524.04|527.75|524.11|527.75|524.11|527.68|524.04|0
1650922200000|2022-04-25 21:30:00|527.72|524.08|527.35|523.71|527.72|524.08|527.25|523.61|0
1650922500000|2022-04-25 21:35:00|527.55|523.91|527.5|523.86|527.62|523.98|527.5|523.86|0
1650922800000|2022-04-25 21:40:00|527.37|523.73|527.52|523.88|527.59|523.95|527.35|523.71|0
1650923100000|2022-04-25 21:45:00|527.55|523.91|527.5|523.86|527.64|524|527.5|523.86|0
1650923400000|2022-04-25 21:50:00|527.54|523.9|527.51|523.87|527.54|523.9|527.51|523.87|0
1650923700000|2022-04-25 21:55:00|527.54|523.9|527.42|523.78|527.59|523.95|527.32|523.68|0
1650924000000|2022-04-25 22:00:00|528.11|524.47|524.64|521|528.11|524.47|524.64|521|0
1650924300000|2022-04-25 22:05:00|524.47|520.83|524.81|521.17|525.31|521.67|524.38|520.74|0
1650924600000|2022-04-25 22:10:00|524.89|521.25|524.8|521.16|525.82|522.18|524.63|520.99|0
1650924900000|2022-04-25 22:15:00|525.14|521.5|524.46|520.82|525.14|521.5|524.29|520.65|0
1650925200000|2022-04-25 22:20:00|524.63|520.99|524.71|521.07|524.97|521.33|524.29|520.65|0
1650925500000|2022-04-25 22:25:00|524.63|520.99|525.38|521.74|525.64|522|524.54|520.9|0
1650925800000|2022-04-25 22:30:00|525.3|521.66|525.81|522.17|525.81|522.17|524.46|520.82|0
1650926100000|2022-04-25 22:35:00|525.72|522.08|525.55|521.91|525.72|522.08|524.79|521.15|0
1650926400000|2022-04-25 22:40:00|525.64|522|524.79|521.15|525.64|522|524.45|520.81|0
1650926700000|2022-04-25 22:45:00|524.7|521.06|525.12|521.48|525.21|521.57|524.45|520.81|0
1650927000000|2022-04-25 22:50:00|525.29|521.65|526.81|523.17|527.15|523.51|525.29|521.65|0
1650927300000|2022-04-25 22:55:00|526.65|523.01|526.81|523.17|527.06|523.42|526.14|522.5|0
1650927600000|2022-04-25 23:00:00|526.89|523.25|526.98|523.34|527.49|523.85|526.64|523|0
1650927900000|2022-04-25 23:05:00|526.81|523.17|527.15|523.51|527.49|523.85|526.64|523|0
1650928200000|2022-04-25 23:10:00|527.06|523.42|527.82|524.18|527.99|524.35|526.98|523.34|0
1650928500000|2022-04-25 23:15:00|527.9|524.26|527.82|524.18|528.33|524.69|527.82|524.18|0
1650928800000|2022-04-25 23:20:00|527.99|524.35|527.82|524.18|527.99|524.35|527.39|523.75|0
1650929100000|2022-04-25 23:25:00|527.65|524.01|527.39|523.75|528.16|524.52|527.31|523.67|0
1650929400000|2022-04-25 23:30:00|527.31|523.67|526.63|522.99|527.48|523.84|526.46|522.82|0
1650929700000|2022-04-25 23:35:00|526.54|522.9|526.45|522.81|526.63|522.99|526.45|522.81|0
1650930000000|2022-04-25 23:40:00|526.37|522.73|526.45|522.81|526.62|522.98|526.28|522.64|0
1650930300000|2022-04-25 23:45:00|526.28|522.64|526.45|522.81|526.45|522.81|525.6|521.96|0
1650930600000|2022-04-25 23:50:00|526.28|522.64|525.6|521.96|526.62|522.98|525.43|521.79|0
1650930900000|2022-04-25 23:55:00|525.43|521.79|525.77|522.13|526.11|522.47|525.09|521.45|0
1650931200000|2022-04-26 00:00:00|525.6|521.96|524.75|521.11|526.11|522.47|524.58|520.94|0
1650931500000|2022-04-26 00:05:00|524.92|521.28|524.66|521.02|526.1|522.46|524.41|520.77|0
1650931800000|2022-04-26 00:10:00|524.58|520.94|524.32|520.68|525.59|521.95|523.98|520.34|0
1650932100000|2022-04-26 00:15:00|524.24|520.6|524.57|520.93|525.25|521.61|523.9|520.26|0
1650932400000|2022-04-26 00:20:00|524.4|520.76|524.91|521.27|525.59|521.95|524.4|520.76|0
1650932700000|2022-04-26 00:25:00|524.82|521.18|525.58|521.94|526.09|522.45|524.82|521.18|0
1650933000000|2022-04-26 00:30:00|525.75|522.11|525.07|521.43|525.75|522.11|524.57|520.93|0
1650933300000|2022-04-26 00:35:00|525.16|521.52|525.41|521.77|525.92|522.28|525.16|521.52|0
1650933600000|2022-04-26 00:40:00|525.58|521.94|526.25|522.61|526.25|522.61|524.9|521.26|0
1650933900000|2022-04-26 00:45:00|526.08|522.44|526.33|522.69|526.59|522.95|525.91|522.27|0
1650934200000|2022-04-26 00:50:00|526.25|522.61|526.59|522.95|526.59|522.95|525.74|522.1|0
1650934500000|2022-04-26 00:55:00|526.76|523.12|527.77|524.13|528.11|524.47|526.42|522.78|0
1650934800000|2022-04-26 01:00:00|527.85|524.21|528.62|524.98|528.62|524.98|527.77|524.13|0
1650935100000|2022-04-26 01:05:00|528.45|524.81|528.61|524.97|528.62|524.98|528.11|524.47|0
1650935400000|2022-04-26 01:10:00|528.44|524.8|528.61|524.97|528.61|524.97|528.27|524.63|0
1650935700000|2022-04-26 01:15:00|528.44|524.8|527.76|524.12|528.61|524.97|527.76|524.12|0
1650936000000|2022-04-26 01:20:00|527.59|523.95|527.08|523.44|527.76|524.12|526.74|523.1|0
1650936300000|2022-04-26 01:25:00|526.91|523.27|527.59|523.95|528.27|524.63|526.91|523.27|0
1650936600000|2022-04-26 01:30:00|527.93|524.29|528.09|524.45|528.09|524.45|527.25|523.61|0
1650936900000|2022-04-26 01:35:00|527.92|524.28|528.43|524.79|528.6|524.96|527.75|524.11|0
1650937200000|2022-04-26 01:40:00|528.51|524.87|528.6|524.96|529.96|526.32|528.43|524.79|0
1650937500000|2022-04-26 01:45:00|528.43|524.79|526.81|523.17|528.43|524.79|525.72|522.08|0
1650937800000|2022-04-26 01:50:00|526.73|523.09|526.98|523.34|527.07|523.43|526.05|522.41|0
1650938100000|2022-04-26 01:55:00|526.9|523.26|526.9|523.26|527.06|523.42|525.88|522.24|0
1650938400000|2022-04-26 02:00:00|526.89|523.25|527.49|524.69|528.08|524.69|526.89|523.25|0
1650938700000|2022-04-26 02:05:00|527.66|524.86|528.08|525.28|529.35|526.55|527.57|524.77|0
1650939000000|2022-04-26 02:10:00|528|525.2|527.32|524.52|528|525.2|527.06|524.26|0
1650939300000|2022-04-26 02:15:00|527.48|524.68|527.99|525.19|527.99|525.19|526.47|523.67|0
1650939600000|2022-04-26 02:20:00|527.82|525.02|529.69|526.89|529.86|527.06|527.48|524.68|0
1650939900000|2022-04-26 02:25:00|529.86|527.06|530.02|527.22|530.37|527.57|529.51|526.71|0
1650940200000|2022-04-26 02:30:00|530.19|527.39|529.68|526.88|530.36|527.56|529.68|526.88|0
1650940500000|2022-04-26 02:35:00|529.85|527.05|529.85|527.05|530.36|527.56|529.68|526.88|0
1650940800000|2022-04-26 02:40:00|530.02|527.22|531.89|529.09|532.06|529.26|530.02|527.22|0
1650941100000|2022-04-26 02:45:00|531.72|528.92|532.05|529.25|532.06|529.26|531.38|528.58|0
1650941400000|2022-04-26 02:50:00|531.71|528.91|532.05|529.25|532.05|529.25|531.71|528.91|0
1650941700000|2022-04-26 02:55:00|531.88|529.08|531.88|529.08|532.05|529.25|531.71|528.91|0
1650942000000|2022-04-26 03:00:00|531.71|528.91|532.73|529.93|532.73|529.93|531.71|528.91|0
1650942300000|2022-04-26 03:05:00|532.56|529.76|532.73|529.93|532.73|529.93|532.22|529.42|0
1650942600000|2022-04-26 03:10:00|532.56|529.76|532.72|529.92|532.73|529.93|532.38|529.58|0
1650942900000|2022-04-26 03:15:00|533.92|531.12|532.55|529.75|533.92|531.12|531.95|529.15|0
1650943200000|2022-04-26 03:20:00|532.38|529.58|533.23|530.43|533.74|530.94|532.04|529.24|0
1650943500000|2022-04-26 03:25:00|533.06|530.26|533.91|531.11|534.08|531.28|533.06|530.26|0
1650943800000|2022-04-26 03:30:00|533.74|530.94|534.65|531.85|534.65|531.85|532.95|530.15|0
1650944100000|2022-04-26 03:35:00|533.97|531.17|533.8|531|535|532.2|533.63|530.83|0
1650944400000|2022-04-26 03:40:00|533.63|530.83|533.11|530.31|533.63|530.83|533.11|530.31|0
1650944700000|2022-04-26 03:45:00|533.28|530.48|533.45|530.65|533.62|530.82|533.03|530.23|0
1650945000000|2022-04-26 03:50:00|533.62|530.82|533.45|530.65|533.79|530.99|533.19|530.39|0
1650945300000|2022-04-26 03:55:00|533.28|530.48|534.13|531.33|534.13|531.33|533.28|530.48|0
1650945600000|2022-04-26 04:00:00|534.3|531.5|534.47|531.67|534.64|531.84|533.96|531.16|0
1650945900000|2022-04-26 04:05:00|534.38|531.58|533.1|530.3|534.47|531.67|533.1|530.3|0
1650946200000|2022-04-26 04:10:00|532.76|529.96|533.44|530.64|533.44|530.64|532.59|529.79|0
1650946500000|2022-04-26 04:15:00|533.27|530.47|533.1|530.3|533.61|530.81|533.1|530.3|0
1650946800000|2022-04-26 04:20:00|533.27|530.47|532.92|530.12|533.27|530.47|532.58|529.78|0
1650947100000|2022-04-26 04:25:00|532.75|529.95|532.75|529.95|532.92|530.12|532.75|529.95|0
1650947400000|2022-04-26 04:30:00|532.92|530.12|533.26|530.46|533.26|530.46|532.92|530.12|0
1650947700000|2022-04-26 04:35:00|533.09|530.29|533.09|530.29|533.09|530.29|532.92|530.12|0
1650948000000|2022-04-26 04:40:00|533.26|530.46|533.6|530.8|533.6|530.8|533.26|530.46|0
1650948300000|2022-04-26 04:45:00|533.43|530.63|533.59|530.79|533.6|530.8|533.34|530.54|0
1650948600000|2022-04-26 04:50:00|533.42|530.62|533.76|530.96|533.76|530.96|533.42|530.62|0
1650948900000|2022-04-26 04:55:00|533.59|530.79|533.76|530.96|533.76|530.96|533.59|530.79|0
1650949200000|2022-04-26 05:00:00|533.59|530.79|533.76|530.96|534.27|531.47|533.08|530.28|0
1650949500000|2022-04-26 05:05:00|533.59|530.79|530.35|527.55|533.67|530.87|530.35|527.55|0
1650949800000|2022-04-26 05:10:00|530.52|527.72|530.77|527.97|532.22|529.42|530.52|527.72|0
1650950100000|2022-04-26 05:15:00|530.52|527.72|529.49|526.69|530.86|528.06|529.15|526.35|0
1650950400000|2022-04-26 05:20:00|529.66|526.86|530|527.2|530.68|527.88|529.32|526.52|0
1650950700000|2022-04-26 05:25:00|530.17|527.37|530.17|527.37|530.85|528.05|529.83|527.03|0
1650951000000|2022-04-26 05:30:00|530.34|527.54|530.85|528.05|531.7|528.9|530.08|527.28|0
1650951300000|2022-04-26 05:35:00|531.02|528.22|530.84|528.04|531.19|528.39|530.5|527.7|0
1650951600000|2022-04-26 05:40:00|531.18|528.38|531.86|529.06|532.03|529.23|531.01|528.21|0
1650951900000|2022-04-26 05:45:00|532.03|529.23|532.54|529.74|532.63|529.83|531.86|529.06|0
1650952200000|2022-04-26 05:50:00|532.37|529.57|534.25|531.45|534.25|531.45|532.37|529.57|0
1650952500000|2022-04-26 05:55:00|534.08|531.28|531.94|529.14|534.08|531.28|531.94|529.14|0
1650952800000|2022-04-26 06:00:00|531.52|528.72|529.98|527.18|533.05|530.25|528.79|525.99|0
1650953100000|2022-04-26 06:05:00|529.81|527.01|527.94|525.14|529.81|527.01|526.92|524.12|0
1650953400000|2022-04-26 06:10:00|528.11|525.31|527.09|524.29|529.3|526.5|526.41|523.61|0
1650953700000|2022-04-26 06:15:00|526.92|524.12|525.9|523.1|526.92|524.12|524.04|521.24|0
1650954000000|2022-04-26 06:20:00|525.73|522.93|525.05|522.25|525.73|522.93|524.71|521.91|0
1650954300000|2022-04-26 06:25:00|525.22|522.42|524.51|521.71|525.39|522.59|523.66|520.86|0
1650954600000|2022-04-26 06:30:00|524.34|521.54|523.15|520.35|526.2|523.4|523.15|520.35|0
1650954900000|2022-04-26 06:35:00|523.32|520.52|523.82|521.02|524.5|521.7|522.64|519.84|0
1650955200000|2022-04-26 06:40:00|524.16|521.36|522.98|520.18|525.35|522.55|522.81|520.01|0
1650955500000|2022-04-26 06:45:00|522.81|520.01|524.16|521.36|524.5|521.7|520.78|517.98|0
1650955800000|2022-04-26 06:50:00|524.58|521.78|525.17|522.37|525.34|522.54|523.48|520.68|0
1650956100000|2022-04-26 06:55:00|525.08|522.28|525.51|522.71|525.51|522.71|523.65|520.85|0
1650956400000|2022-04-26 07:00:00|525.34|522.54|523.31|520.51|525.34|522.54|520.77|517.97|0
1650956700000|2022-04-26 07:05:00|523.11|520.71|517.87|515.47|523.52|521.12|517.7|515.3|0
1650957000000|2022-04-26 07:10:00|517.7|515.3|515.68|513.28|519.05|516.65|515.34|512.94|0
1650957300000|2022-04-26 07:15:00|514.84|512.44|513.07|510.67|515.68|513.28|512.82|510.42|0
1650957600000|2022-04-26 07:20:00|512.99|510.59|513.57|511.17|513.91|511.51|511.82|509.42|0
1650957900000|2022-04-26 07:25:00|513.32|510.92|510.39|507.99|515.34|512.94|509.47|507.07|0
1650958200000|2022-04-26 07:30:00|510.14|507.74|512.13|509.73|512.46|510.06|506.69|504.29|0
1650958500000|2022-04-26 07:35:00|512.29|509.89|514.06|511.66|515.91|513.51|511.79|509.39|0
1650958800000|2022-04-26 07:40:00|514.31|511.91|512.72|510.32|515.74|513.34|512.55|510.15|0
1650959100000|2022-04-26 07:45:00|512.88|510.48|514.72|512.32|515.56|513.16|511.71|509.31|0
1650959400000|2022-04-26 07:50:00|514.89|512.49|515.73|513.33|517.07|514.67|514.89|512.49|0
1650959700000|2022-04-26 07:55:00|516.06|513.66|513.96|511.56|516.98|514.58|513.21|510.81|0
1650960000000|2022-04-26 08:00:00|513.79|511.39|513.88|511.48|516.56|514.16|512.87|510.47|0
1650960300000|2022-04-26 08:05:00|513.79|511.39|515.05|512.65|516.06|513.66|513.54|511.14|0
1650960600000|2022-04-26 08:10:00|515.39|512.99|517.9|515.5|518.24|515.84|514.88|512.48|0
1650960900000|2022-04-26 08:15:00|517.98|515.58|519.42|517.02|520.43|518.03|517.98|515.58|0
1650961200000|2022-04-26 08:20:00|519.25|516.85|522.11|519.71|522.28|519.88|519.25|516.85|0
1650961500000|2022-04-26 08:25:00|522.62|520.22|521.51|519.11|522.62|520.22|520.59|518.19|0
1650961800000|2022-04-26 08:30:00|521.77|519.37|519.2|516.8|521.94|519.54|517.61|515.21|0
1650962100000|2022-04-26 08:35:00|519.12|516.72|517.44|515.04|519.12|516.72|516.93|514.53|0
1650962400000|2022-04-26 08:40:00|517.52|515.12|518.28|515.88|519.29|516.89|517.44|515.04|0
1650962700000|2022-04-26 08:45:00|518.19|515.79|517.85|515.45|519.12|516.72|517.77|515.37|0
1650963000000|2022-04-26 08:50:00|517.94|515.54|518.35|515.95|519.96|517.56|517.34|514.94|0
1650963300000|2022-04-26 08:55:00|518.61|516.21|522.4|520|522.4|520|518.1|515.7|0
1650963600000|2022-04-26 09:00:00|522.82|520.42|520.96|518.56|522.82|520.42|520.96|518.56|0
1650963900000|2022-04-26 09:05:00|521.04|518.64|522.31|519.91|523.5|521.1|519.86|517.46|0
1650964200000|2022-04-26 09:10:00|522.48|520.08|521.72|519.32|523.33|520.93|521.13|518.73|0
1650964500000|2022-04-26 09:15:00|521.8|519.4|521.97|519.57|522.14|519.74|520.45|518.05|0
1650964800000|2022-04-26 09:20:00|521.88|519.48|519.1|516.7|521.88|519.48|518.93|516.53|0
1650965100000|2022-04-26 09:25:00|519.27|516.87|519.35|516.95|520.11|517.71|518.26|515.86|0
1650965400000|2022-04-26 09:30:00|519.43|517.03|520.78|518.38|521.79|519.39|518.93|516.53|0
1650965700000|2022-04-26 09:35:00|520.61|518.21|520.95|518.55|522.3|519.9|520.44|518.04|0
1650966000000|2022-04-26 09:40:00|520.86|518.46|520.44|518.04|520.95|518.55|519.09|516.69|0
1650966300000|2022-04-26 09:45:00|520.61|518.21|517.57|515.17|520.78|518.38|517.4|515|0
1650966600000|2022-04-26 09:50:00|517.4|515|517.96|515.56|518.47|516.07|516.95|514.55|0
1650966900000|2022-04-26 09:55:00|517.87|515.47|519.47|517.07|519.98|517.58|517.28|514.88|0
1650967200000|2022-04-26 10:00:00|519.3|516.9|521.24|518.84|521.58|519.18|519.05|516.65|0
1650967500000|2022-04-26 10:05:00|521.41|519.01|519.47|517.07|521.41|519.01|519.47|517.07|0
1650967800000|2022-04-26 10:10:00|519.55|517.15|518.37|515.97|519.81|517.41|517.61|515.21|0
1650968100000|2022-04-26 10:15:00|518.29|515.89|516.85|514.45|518.29|515.89|515.93|513.53|0
1650968400000|2022-04-26 10:20:00|517.1|514.7|516.77|514.37|517.78|515.38|516.09|513.69|0
1650968700000|2022-04-26 10:25:00|516.85|514.45|516.26|513.86|517.1|514.7|515.08|512.68|0
1650969000000|2022-04-26 10:30:00|516.09|513.69|516.76|514.36|518.62|516.22|515.92|513.52|0
1650969300000|2022-04-26 10:35:00|516.84|514.44|517.85|515.45|518.44|516.04|516.26|513.86|0
1650969600000|2022-04-26 10:40:00|517.94|515.54|516.42|514.02|519.12|516.72|516.09|513.69|0
1650969900000|2022-04-26 10:45:00|516.59|514.19|517.26|514.86|517.93|515.53|516.59|514.19|0
1650970200000|2022-04-26 10:50:00|517.17|514.77|516.41|514.01|517.6|515.2|516.41|514.01|0
1650970500000|2022-04-26 10:55:00|516.25|513.85|514.9|512.5|517.59|515.19|514.9|512.5|0
1650970800000|2022-04-26 11:00:00|515.07|512.67|513.05|510.65|515.07|512.67|512.38|509.98|0
1650971100000|2022-04-26 11:05:00|512.88|510.48|512.96|510.56|513.05|510.65|511.71|509.31|0
1650971400000|2022-04-26 11:10:00|512.79|510.39|513.72|511.32|514.72|512.32|512.12|509.72|0
1650971700000|2022-04-26 11:15:00|513.55|511.15|513.88|511.48|514.47|512.07|513.04|510.64|0
1650972000000|2022-04-26 11:20:00|513.96|511.56|516.06|513.66|516.23|513.83|513.71|511.31|0
1650972300000|2022-04-26 11:25:00|516.23|513.83|516.23|513.83|516.57|514.17|515.22|512.82|0
1650972600000|2022-04-26 11:30:00|516.06|513.66|514.04|511.64|516.23|513.83|514.04|511.64|0
1650972900000|2022-04-26 11:35:00|513.96|511.56|512.7|510.3|514.46|512.06|511.36|508.96|0
1650973200000|2022-04-26 11:40:00|512.61|510.21|512.53|510.13|513.03|510.63|512.03|509.63|0
1650973500000|2022-04-26 11:45:00|512.7|510.3|515.04|512.64|515.04|512.64|512.36|509.96|0
1650973800000|2022-04-26 11:50:00|515.38|512.98|515.12|512.72|516.39|513.99|515.12|512.72|0
1650974100000|2022-04-26 11:55:00|515.04|512.64|516.38|513.98|516.55|514.15|514.7|512.3|0
1650974400000|2022-04-26 12:00:00|516.55|514.15|515.04|512.64|517.06|514.66|515.04|512.64|0
1650974700000|2022-04-26 12:05:00|514.87|512.47|515.54|513.14|516.04|513.64|514.7|512.3|0
1650975000000|2022-04-26 12:10:00|515.71|513.31|516.04|513.64|517.05|514.65|515.2|512.8|0
1650975300000|2022-04-26 12:15:00|516.21|513.81|514.69|512.29|516.71|514.31|513.69|511.29|0
1650975600000|2022-04-26 12:20:00|514.77|512.37|515.53|513.13|515.87|513.47|513.85|511.45|0
1650975900000|2022-04-26 12:25:00|515.03|512.63|515.7|513.3|517.04|514.64|514.35|511.95|0
1650976200000|2022-04-26 12:30:00|515.78|513.38|515.36|512.96|516.54|514.14|514.52|512.12|0
1650976500000|2022-04-26 12:35:00|515.44|513.04|511.33|508.93|515.44|513.04|509.32|506.92|0
1650976800000|2022-04-26 12:40:00|511.07|508.67|509.65|507.25|511.07|508.67|508.82|506.42|0
1650977100000|2022-04-26 12:45:00|509.49|507.09|509.98|507.58|510.32|507.92|508.48|506.08|0
1650977400000|2022-04-26 12:50:00|509.82|507.42|512.16|509.76|512.33|509.93|509.48|507.08|0
1650977700000|2022-04-26 12:55:00|511.99|509.59|513.4|511|513.9|511.5|511.32|508.92|0
1650978000000|2022-04-26 13:00:00|513.23|510.83|511.06|508.66|513.23|510.83|509.55|507.15|0
1650978300000|2022-04-26 13:05:00|510.89|508.49|510.89|508.49|511.39|508.99|510.3|507.9|0
1650978600000|2022-04-26 13:10:00|510.72|508.32|508.71|506.31|511.05|508.65|507.88|505.48|0
1650978900000|2022-04-26 13:15:00|508.55|506.15|509.12|506.72|509.55|507.15|508.21|505.81|0
1650979200000|2022-04-26 13:20:00|509.21|506.81|507.54|505.14|509.38|506.98|506.71|504.31|0
1650979500000|2022-04-26 13:25:00|507.37|504.97|508.71|506.31|509.54|507.14|506.71|504.31|0
1650979800000|2022-04-26 13:30:00|508.37|505.97|503|500.6|509.54|507.14|502.84|500.44|0
1650980100000|2022-04-26 13:35:00|502.51|500.11|503.83|501.43|506.83|504.43|502.34|499.94|0
1650980400000|2022-04-26 13:40:00|502.67|500.27|497.7|495.3|504.5|502.1|497.04|494.64|0
1650980700000|2022-04-26 13:45:00|497.37|494.97|498.62|496.22|504.25|501.85|495.88|493.48|0
1650981000000|2022-04-26 13:50:00|497.96|495.56|494.17|491.77|500.1|497.7|494.17|491.77|0
1650981300000|2022-04-26 13:55:00|494.5|492.1|495.72|493.32|496.3|493.9|493.34|490.94|0
1650981600000|2022-04-26 14:00:00|495.32|492.92|495.64|493.24|496.47|494.07|493.18|490.78|0
1650981900000|2022-04-26 14:05:00|495.15|492.75|500.26|497.86|500.92|498.52|495.15|492.75|0
1650982200000|2022-04-26 14:10:00|499.6|497.2|493.17|490.77|500.92|498.52|492.84|490.44|0
1650982500000|2022-04-26 14:15:00|492.68|490.28|485.99|483.59|492.68|490.28|484.35|481.95|0
1650982800000|2022-04-26 14:20:00|485.5|483.1|483.79|481.39|487.46|485.06|481.28|478.88|0
1650983100000|2022-04-26 14:25:00|483.55|481.15|486.8|484.4|486.8|484.4|481.6|479.2|0
1650983400000|2022-04-26 14:30:00|487.95|485.55|482.32|479.92|488.43|486.03|481.92|479.52|0
1650983700000|2022-04-26 14:35:00|481.92|479.52|481.11|478.71|485.98|483.58|478.52|476.12|0
1650984000000|2022-04-26 14:40:00|481.43|479.03|479.6|477.2|481.76|479.36|475.12|472.72|0
1650984300000|2022-04-26 14:45:00|478.95|476.55|484.61|482.21|484.61|482.21|478.63|476.23|0
1650984600000|2022-04-26 14:50:00|484.13|481.73|481.37|478.97|486.24|483.84|480.64|478.24|0
1650984900000|2022-04-26 14:55:00|481.53|479.13|481.04|478.64|483.15|480.75|480.07|477.67|0
1650985200000|2022-04-26 15:00:00|480.88|478.48|476.85|474.45|480.88|478.48|476.68|474.28|0
1650985500000|2022-04-26 15:05:00|476.68|474.28|478.29|475.89|478.29|475.89|475.4|473|0
1650985800000|2022-04-26 15:10:00|477.81|475.41|481.36|478.96|481.52|479.12|476.84|474.44|0
1650986100000|2022-04-26 15:15:00|481.2|478.8|475.55|473.15|481.36|478.96|475.55|473.15|0
1650986400000|2022-04-26 15:20:00|475.71|473.31|480.39|477.99|483.62|481.22|475.23|472.83|0
1650986700000|2022-04-26 15:25:00|479.9|477.5|479.41|477.01|482.16|479.76|478.77|476.37|0
1650987000000|2022-04-26 15:30:00|479.09|476.69|478.06|475.66|481.3|478.9|475.81|473.41|0
1650987300000|2022-04-26 15:35:00|477.74|475.34|475.64|473.24|478.23|475.83|472.11|469.71|0
1650987600000|2022-04-26 15:40:00|475.32|472.92|476.61|474.21|476.61|474.21|470.99|468.59|0
1650987900000|2022-04-26 15:45:00|476.45|474.05|477.92|475.52|479.54|477.14|474.35|471.95|0
1650988200000|2022-04-26 15:50:00|477.6|475.2|476.47|474.07|479.53|477.13|476.47|474.07|0
1650988500000|2022-04-26 15:55:00|476.39|473.99|471.66|469.26|476.39|473.99|471.5|469.1|0
1650988800000|2022-04-26 16:00:00|471.5|469.1|473.9|471.5|474.54|472.14|471.5|469.1|0
1650989100000|2022-04-26 16:05:00|474.06|471.66|478.4|476|478.4|476|473.26|470.86|0
1650989400000|2022-04-26 16:10:00|478.07|475.67|478.47|476.07|479.2|476.8|475.98|473.58|0
1650989700000|2022-04-26 16:15:00|478.72|476.32|478.92|476.52|481.78|479.38|478.56|476.16|0
1650990000000|2022-04-26 16:20:00|479.08|476.68|481.67|479.27|482.96|480.56|479.08|476.68|0
1650990300000|2022-04-26 16:25:00|481.34|478.94|486.37|483.97|487.84|485.44|481.34|478.94|0
1650990600000|2022-04-26 16:30:00|486.05|483.65|483.45|481.05|487.19|484.79|482.47|480.07|0
1650990900000|2022-04-26 16:35:00|483.52|481.12|479.56|477.16|484.66|482.26|479.07|476.67|0
1650991200000|2022-04-26 16:40:00|479.72|477.32|480.2|477.8|481.98|479.58|478.75|476.35|0
1650991500000|2022-04-26 16:45:00|480.04|477.64|477.45|475.05|480.2|477.8|476.81|474.41|0
1650991800000|2022-04-26 16:50:00|477.61|475.21|479.87|477.47|481.98|479.58|477.29|474.89|0
1650992100000|2022-04-26 16:55:00|479.39|476.99|487.66|485.26|487.99|485.59|478.9|476.5|0
1650992400000|2022-04-26 17:00:00|487.5|485.1|476.17|473.77|487.5|485.1|475.2|472.8|0
1650992700000|2022-04-26 17:05:00|476.49|474.09|476.65|474.25|478.27|475.87|475.85|473.45|0
1650993000000|2022-04-26 17:10:00|476.49|474.09|473.1|470.7|477.62|475.22|473.1|470.7|0
1650993300000|2022-04-26 17:15:00|472.94|470.54|470.37|467.97|474.55|472.15|470.21|467.81|0
1650993600000|2022-04-26 17:20:00|470.05|467.65|468.29|465.89|471.17|468.77|468.13|465.73|0
1650993900000|2022-04-26 17:25:00|468.45|466.05|467.81|465.41|469.57|467.17|465.2|462.8|0
1650994200000|2022-04-26 17:30:00|467.65|465.25|469.55|467.15|470.99|468.59|464.93|462.53|0
1650994500000|2022-04-26 17:35:00|468.91|466.51|470.99|468.59|471.63|469.23|467.15|464.75|0
1650994800000|2022-04-26 17:40:00|470.35|467.95|475.8|473.4|477.73|475.33|470.19|467.79|0
1650995100000|2022-04-26 17:45:00|476.44|474.04|474.03|471.63|476.92|474.52|471.78|469.38|0
1650995400000|2022-04-26 17:50:00|474.35|471.95|469.38|466.98|474.35|471.95|469.38|466.98|0
1650995700000|2022-04-26 17:55:00|469.7|467.3|470.34|467.94|472.42|470.02|469.06|466.66|0
1650996000000|2022-04-26 18:00:00|470.5|468.1|470.33|467.93|471.62|469.22|467.94|465.54|0
1650996300000|2022-04-26 18:05:00|470.17|467.77|469.85|467.45|472.41|470.01|469.05|466.65|0
1650996600000|2022-04-26 18:10:00|469.53|467.13|473.85|471.45|474.18|471.78|469.53|467.13|0
1650996900000|2022-04-26 18:15:00|474.01|471.61|473.53|471.13|477.39|474.99|470.81|468.41|0
1650997200000|2022-04-26 18:20:00|473.21|470.81|478.19|475.79|480.13|477.73|472.89|470.49|0
1650997500000|2022-04-26 18:25:00|478.51|476.11|478.19|475.79|479.32|476.92|474.81|472.41|0
1650997800000|2022-04-26 18:30:00|477.54|475.14|476.49|474.09|478.35|475.95|473.68|471.28|0
1650998100000|2022-04-26 18:35:00|476.9|474.5|478.18|475.78|480.28|477.88|476.49|474.09|0
1650998400000|2022-04-26 18:40:00|478.02|475.62|470.55|468.15|478.02|475.62|470.47|468.07|0
1650998700000|2022-04-26 18:45:00|470.47|468.07|471.27|468.87|473.03|470.63|469.35|466.95|0
1650999000000|2022-04-26 18:50:00|471.19|468.79|475.76|473.36|476.57|474.17|470.95|468.55|0
1650999300000|2022-04-26 18:55:00|476.57|474.17|479.3|476.9|480.11|477.71|475.36|472.96|0
1650999600000|2022-04-26 19:00:00|478.98|476.58|474.92|472.52|483.86|481.46|474.6|472.2|0
1650999900000|2022-04-26 19:05:00|474.43|472.03|470.42|468.02|474.92|472.52|469.46|467.06|0
1651000200000|2022-04-26 19:10:00|470.26|467.86|464.98|462.58|472.5|470.1|464.51|462.11|0
1651000500000|2022-04-26 19:15:00|465.14|462.74|459.25|456.85|465.14|462.74|455.93|453.53|0
1651000800000|2022-04-26 19:20:00|459.56|457.16|463.37|460.97|464.32|461.92|459.09|456.69|0
1651001100000|2022-04-26 19:25:00|464.16|461.76|460.51|458.11|464.16|461.76|459.56|457.16|0
1651001400000|2022-04-26 19:30:00|460.35|457.95|457.66|455.26|462.09|459.69|456.39|453.99|0
1651001700000|2022-04-26 19:35:00|457.81|455.41|461.45|459.05|461.45|459.05|455.45|453.05|0
1651002000000|2022-04-26 19:40:00|461.77|459.37|461.29|458.89|463.36|460.96|457.18|454.78|0
1651002300000|2022-04-26 19:45:00|461.61|459.21|457.81|455.41|463.52|461.12|455.91|453.51|0
1651002600000|2022-04-26 19:50:00|457.09|454.69|455.44|453.04|462.56|460.16|455.28|452.88|0
1651002900000|2022-04-26 19:55:00|455.28|452.88|450.65|448.25|458.44|456.04|450.65|448.25|0
1651003200000|2022-04-26 20:00:00|450.34|447.94|450.51|448.11|455.21|452.81|445.18|442.78|0
1651003500000|2022-04-26 20:05:00|450.66|448.26|438.69|436.29|451.45|449.05|437.07|434.67|0
1651003800000|2022-04-26 20:10:00|438.38|435.98|441.77|439.37|446.31|443.91|438.07|435.67|0
1651004100000|2022-04-26 20:15:00|442.74|439.94|444.6|441.8|445.23|442.43|442.12|439.32|0
1651004400000|2022-04-26 20:20:00|444.45|441.65|438.4|435.6|444.45|441.65|437.46|434.66|0
1651004700000|2022-04-26 20:25:00|438.56|435.76|438.71|435.91|438.71|435.91|436.4|433.6|0
1651005000000|2022-04-26 20:30:00|438.56|435.76|437.94|435.14|438.71|435.91|436.7|433.9|0
1651005300000|2022-04-26 20:35:00|438.09|435.29|436.85|434.05|438.55|435.75|435.93|433.13|0
1651005600000|2022-04-26 20:40:00|436.7|433.9|432.24|429.44|436.7|433.9|431.47|428.67|0
1651005900000|2022-04-26 20:45:00|432.31|429.51|432.54|429.74|434.85|432.05|431.77|428.97|0
1651006200000|2022-04-26 20:50:00|432.39|429.59|432.3|429.5|432.54|429.74|430.7|427.9|0
1651006500000|2022-04-26 20:55:00|432.23|429.43|433.07|430.27|433.46|430.66|432.15|429.35|0
1651006800000|2022-04-26 21:00:00|432.71|429.91|433.34|430.54|433.41|430.61|432.71|429.91|0
1651007100000|2022-04-26 21:05:00|433.38|430.58|434.19|431.39|434.19|431.39|433.38|430.58|0
1651007400000|2022-04-26 21:10:00|434.23|431.43|434.88|432.08|434.92|432.12|433.78|430.98|0
1651007700000|2022-04-26 21:15:00|434.9|432.1|435.03|432.23|435.21|432.41|434.3|431.5|0
1651008000000|2022-04-26 21:20:00|435.01|432.21|434.96|432.16|435.62|432.82|434.81|432.01|0
1651008300000|2022-04-26 21:25:00|434.85|432.05|436.58|433.78|436.74|433.94|434.85|432.05|0
1651008600000|2022-04-26 21:30:00|436.56|433.76|437.65|434.85|438.64|435.84|436.56|433.76|0
1651008900000|2022-04-26 21:35:00|437.76|434.96|437.26|434.46|437.87|435.07|436.86|434.06|0
1651009200000|2022-04-26 21:40:00|437.3|434.5|437.3|434.5|437.75|434.95|437.08|434.28|0
1651009500000|2022-04-26 21:45:00|437.28|434.48|437.23|434.43|437.98|435.18|437.23|434.43|0
1651009800000|2022-04-26 21:50:00|437.21|434.41|438.11|435.31|438.15|435.35|436.69|433.89|0
1651010100000|2022-04-26 21:55:00|438.09|435.29|438.56|435.76|438.56|435.76|437.81|435.01|0
1651010400000|2022-04-26 22:00:00|441.22|438.42|441.83|439.03|442.3|439.5|438.2|435.4|0
1651010700000|2022-04-26 22:05:00|441.91|439.11|447.36|444.56|448.92|446.12|441.91|439.11|0
1651011000000|2022-04-26 22:10:00|447.51|444.71|447.98|445.18|449.62|446.82|447.04|444.24|0
1651011300000|2022-04-26 22:15:00|448.05|445.25|446.33|443.53|449.07|446.27|444.55|441.75|0
1651011600000|2022-04-26 22:20:00|446.26|443.46|450.48|447.68|450.48|447.68|446.26|443.46|0
1651011900000|2022-04-26 22:25:00|450.71|447.91|454.4|451.6|454.87|452.07|449.85|447.05|0
1651012200000|2022-04-26 22:30:00|454.47|451.67|452.66|449.86|455.65|452.85|452.51|449.71|0
1651012500000|2022-04-26 22:35:00|452.82|450.02|450.31|447.51|453.45|450.65|450.15|447.35|0
1651012800000|2022-04-26 22:40:00|450.39|447.59|447.65|444.85|450.94|448.14|447.5|444.7|0
1651013100000|2022-04-26 22:45:00|447.81|445.01|448.12|445.32|448.9|446.1|447.03|444.23|0
1651013400000|2022-04-26 22:50:00|447.96|445.16|450.3|447.5|450.93|448.13|447.8|445|0
1651013700000|2022-04-26 22:55:00|450.46|447.66|448.5|445.7|450.69|447.89|448.11|445.31|0
1651014000000|2022-04-26 23:00:00|448.58|445.78|449.67|446.87|449.99|447.19|448.5|445.7|0
1651014300000|2022-04-26 23:05:00|449.36|446.56|451|448.2|451.39|448.59|449.36|446.56|0
1651014600000|2022-04-26 23:10:00|451.08|448.28|450.92|448.12|451.86|449.06|449.82|447.02|0
1651014900000|2022-04-26 23:15:00|450.76|447.96|450.92|448.12|451.39|448.59|450.37|447.57|0
1651015200000|2022-04-26 23:20:00|450.99|448.19|451.23|448.43|451.54|448.74|450.91|448.11|0
1651015500000|2022-04-26 23:25:00|451.3|448.5|450.36|447.56|452.09|449.29|450.13|447.33|0
1651015800000|2022-04-26 23:30:00|450.29|447.49|452.24|449.44|452.95|450.15|450.2|447.4|0
1651016100000|2022-04-26 23:35:00|452.32|449.52|452.79|449.99|452.95|450.15|451.07|448.27|0
1651016400000|2022-04-26 23:40:00|452.39|449.59|452.79|449.99|453.89|451.09|452.32|449.52|0
1651016700000|2022-04-26 23:45:00|452.86|450.06|453.73|450.93|453.96|451.16|452.63|449.83|0
1651017000000|2022-04-26 23:50:00|453.88|451.08|453.57|450.77|455.14|452.34|453.57|450.77|0
1651017300000|2022-04-26 23:55:00|453.72|450.92|453.25|450.45|454.98|452.18|452.78|449.98|0
1651017600000|2022-04-27 00:00:00|453.41|450.61|454.19|451.39|455.29|452.49|453.09|450.29|0
1651017900000|2022-04-27 00:05:00|454.27|451.47|453.24|450.44|454.89|452.09|452.61|449.81|0
1651018200000|2022-04-27 00:10:00|453.08|450.28|452.92|450.12|453.4|450.6|451.98|449.18|0
1651018500000|2022-04-27 00:15:00|453.16|450.36|451.57|448.77|453.71|450.91|451.34|448.54|0
1651018800000|2022-04-27 00:20:00|451.65|448.85|452.44|449.64|454.01|451.21|451.18|448.38|0
1651019100000|2022-04-27 00:25:00|452.59|449.79|451.65|448.85|453.06|450.26|451.18|448.38|0
1651019400000|2022-04-27 00:30:00|451.57|448.77|450.86|448.06|451.65|448.85|449.45|446.65|0
1651019700000|2022-04-27 00:35:00|450.93|448.13|449.76|446.96|451.64|448.84|449.76|446.96|0
1651020000000|2022-04-27 00:40:00|449.91|447.11|449.13|446.33|450.07|447.27|447.09|444.29|0
1651020300000|2022-04-27 00:45:00|449.28|446.48|448.97|446.17|449.44|446.64|448.03|445.23|0
1651020600000|2022-04-27 00:50:00|449.04|446.24|450.22|447.42|450.22|447.42|448.97|446.17|0
1651020900000|2022-04-27 00:55:00|450.3|447.5|447.24|444.44|451.01|448.21|446.15|443.35|0
1651021200000|2022-04-27 01:00:00|447|444.2|447.55|444.75|448.49|445.69|447|444.2|0
1651021500000|2022-04-27 01:05:00|447.4|444.6|450.37|447.57|450.76|447.96|447.16|444.36|0
1651021800000|2022-04-27 01:10:00|450.29|447.49|449.97|447.17|450.37|447.57|449.43|446.63|0
1651022100000|2022-04-27 01:15:00|449.74|446.94|451.7|448.9|452.41|449.61|449.74|446.94|0
1651022400000|2022-04-27 01:20:00|452.09|449.29|454.61|451.81|454.77|451.97|451.94|449.14|0
1651022700000|2022-04-27 01:25:00|454.53|451.73|455.71|452.91|456.03|453.23|454.29|451.49|0
1651023000000|2022-04-27 01:30:00|455.55|452.75|457.61|454.81|457.61|454.81|454.45|451.65|0
1651023300000|2022-04-27 01:35:00|457.45|454.65|460.93|458.13|460.93|458.13|456.18|453.38|0
1651023600000|2022-04-27 01:40:00|461.25|458.45|458.87|456.07|461.41|458.61|458.87|456.07|0
1651023900000|2022-04-27 01:45:00|459.03|456.23|458.23|455.43|460.13|457.33|458.23|455.43|0
1651024200000|2022-04-27 01:50:00|458.07|455.27|456.96|454.16|458.39|455.59|456.81|454.01|0
1651024500000|2022-04-27 01:55:00|456.81|454.01|457.44|454.64|457.75|454.95|456.81|454.01|0
1651024800000|2022-04-27 02:00:00|457.59|454.79|456.8|454|457.59|454.79|456.17|453.37|0
1651025100000|2022-04-27 02:05:00|456.96|454.16|452.77|449.97|457.59|454.79|451.6|448.8|0
1651025400000|2022-04-27 02:10:00|452.7|449.9|456.32|453.52|456.48|453.68|452.7|449.9|0
1651025700000|2022-04-27 02:15:00|456.01|453.21|456.16|453.36|456.55|453.75|454.9|452.1|0
1651026000000|2022-04-27 02:20:00|456.24|453.44|455.68|452.88|457.11|454.31|454.74|451.94|0
1651026300000|2022-04-27 02:25:00|455.53|452.73|457.1|454.3|457.11|454.31|454.9|452.1|0
1651026600000|2022-04-27 02:30:00|457.26|454.46|456.79|453.99|457.74|454.94|455.92|453.12|0
1651026900000|2022-04-27 02:35:00|456.63|453.83|457.02|454.22|457.1|454.3|455.36|452.56|0
1651027200000|2022-04-27 02:40:00|457.26|454.46|460.42|457.62|460.58|457.78|457.26|454.46|0
1651027500000|2022-04-27 02:45:00|460.26|457.46|459.79|456.99|460.26|457.46|458.2|455.4|0
1651027800000|2022-04-27 02:50:00|459.94|457.14|462.4|459.6|463.44|460.64|458.83|456.03|0
1651028100000|2022-04-27 02:55:00|462.48|459.68|462.64|459.84|463.12|460.32|461.21|458.41|0
1651028400000|2022-04-27 03:00:00|462.8|460|462.39|459.59|463.12|460.32|461.37|458.57|0
1651028700000|2022-04-27 03:05:00|462.48|459.68|461.52|458.72|462.64|459.84|461.2|458.4|0
1651029000000|2022-04-27 03:10:00|461.36|458.56|462.47|459.67|463.11|460.31|461.2|458.4|0
1651029300000|2022-04-27 03:15:00|462.31|459.51|460.41|457.61|462.47|459.67|460.09|457.29|0
1651029600000|2022-04-27 03:20:00|460.48|457.68|460.88|458.08|461.12|458.32|460.4|457.6|0
1651029900000|2022-04-27 03:25:00|461.04|458.24|461.99|459.19|462.78|459.98|460.8|458|0
1651030200000|2022-04-27 03:30:00|462.06|459.26|462.22|459.42|462.3|459.5|460.63|457.83|0
1651030500000|2022-04-27 03:35:00|462.14|459.34|462.46|459.66|462.46|459.66|461.74|458.94|0
1651030800000|2022-04-27 03:40:00|462.38|459.58|462.14|459.34|463.25|460.45|461.51|458.71|0
1651031100000|2022-04-27 03:45:00|462.06|459.26|464.52|461.72|465.32|462.52|461.98|459.18|0
1651031400000|2022-04-27 03:50:00|464.36|461.56|462.93|460.13|464.36|461.56|462.93|460.13|0
1651031700000|2022-04-27 03:55:00|463.01|460.21|463.4|460.6|464.2|461.4|463.01|460.21|0
1651032000000|2022-04-27 04:00:00|463.25|460.45|462.46|459.66|463.25|460.45|461.34|458.54|0
1651032300000|2022-04-27 04:05:00|462.37|459.57|462.61|459.81|463.17|460.37|462.21|459.41|0
1651032600000|2022-04-27 04:10:00|462.77|459.97|462.45|459.65|462.77|459.97|461.97|459.17|0
1651032900000|2022-04-27 04:15:00|462.37|459.57|462.13|459.33|462.61|459.81|461.97|459.17|0
1651033200000|2022-04-27 04:20:00|461.97|459.17|460.7|457.9|462.29|459.49|460.7|457.9|0
1651033500000|2022-04-27 04:25:00|460.86|458.06|461.01|458.21|462.92|460.12|460.69|457.89|0
1651033800000|2022-04-27 04:30:00|461.17|458.37|461.17|458.37|461.65|458.85|460.85|458.05|0
1651034100000|2022-04-27 04:35:00|461.09|458.29|460.53|457.73|461.33|458.53|460.21|457.41|0
1651034400000|2022-04-27 04:40:00|460.69|457.89|460.69|457.89|460.69|457.89|459.73|456.93|0
1651034700000|2022-04-27 04:45:00|460.6|457.8|462.27|459.47|462.27|459.47|460.37|457.57|0
1651035000000|2022-04-27 04:50:00|462.43|459.63|461.48|458.68|462.43|459.63|461.32|458.52|0
1651035300000|2022-04-27 04:55:00|461.64|458.84|462.11|459.31|462.43|459.63|461.55|458.75|0
1651035600000|2022-04-27 05:00:00|462.19|459.39|460.52|457.72|462.75|459.95|460.2|457.4|0
1651035900000|2022-04-27 05:05:00|460.59|457.79|461.95|459.15|462.42|459.62|460.59|457.79|0
1651036200000|2022-04-27 05:10:00|462.02|459.22|463.7|460.9|464.02|461.22|461.63|458.83|0
1651036500000|2022-04-27 05:15:00|463.54|460.74|462.1|459.3|463.7|460.9|461.94|459.14|0
1651036800000|2022-04-27 05:20:00|461.94|459.14|460.35|457.55|461.94|459.14|459.87|457.07|0
1651037100000|2022-04-27 05:25:00|460.03|457.23|462.41|459.61|462.41|459.61|460.03|457.23|0
1651037400000|2022-04-27 05:30:00|462.57|459.77|460.98|458.18|464.72|461.92|460.66|457.86|0
1651037700000|2022-04-27 05:35:00|460.82|458.02|462.89|460.09|463.69|460.89|460.82|458.02|0
1651038000000|2022-04-27 05:40:00|463.05|460.25|462.25|459.45|463.21|460.41|461.93|459.13|0
1651038300000|2022-04-27 05:45:00|461.93|459.13|461.13|458.33|462.16|459.36|460.18|457.38|0
1651038600000|2022-04-27 05:50:00|460.97|458.17|461.36|458.56|461.45|458.65|460.02|457.22|0
1651038900000|2022-04-27 05:55:00|461.13|458.33|460.88|458.08|462.08|459.28|459.7|456.9|0
1651039200000|2022-04-27 06:00:00|461.13|458.33|458.27|455.47|462.08|459.28|458.27|455.47|0
1651039500000|2022-04-27 06:05:00|458.5|455.7|461.52|458.72|462.24|459.44|457.95|455.15|0
1651039800000|2022-04-27 06:10:00|461.44|458.64|464.15|461.35|464.31|461.51|461.12|458.32|0
1651040100000|2022-04-27 06:15:00|464.22|461.42|465.1|462.3|465.58|462.78|463.99|461.19|0
1651040400000|2022-04-27 06:20:00|465.18|462.38|464.7|461.9|465.42|462.62|464.46|461.66|0
1651040700000|2022-04-27 06:25:00|464.62|461.82|464.3|461.5|465.1|462.3|464.3|461.5|0
1651041000000|2022-04-27 06:30:00|464.46|461.66|464.05|461.25|465.41|462.61|463.66|460.86|0
1651041300000|2022-04-27 06:35:00|463.98|461.18|462.54|459.74|465.41|462.61|462.54|459.74|0
1651041600000|2022-04-27 06:40:00|462.38|459.58|461.53|458.73|464.69|461.89|459.58|456.78|0
1651041900000|2022-04-27 06:45:00|461.37|458.57|462.32|459.52|462.8|460|460.89|458.09|0
1651042200000|2022-04-27 06:50:00|462.4|459.6|462.87|460.07|463.12|460.32|461.2|458.4|0
1651042500000|2022-04-27 06:55:00|462.71|459.91|463.43|460.63|463.75|460.95|461.76|458.96|0
1651042800000|2022-04-27 07:00:00|462.95|460.15|461.99|459.19|465.67|462.87|461.04|458.24|0
1651043100000|2022-04-27 07:05:00|462.31|459.51|463.94|461.54|464.99|462.59|459.72|457.32|0
1651043400000|2022-04-27 07:10:00|463.55|461.15|459.88|457.48|464.18|461.78|459.72|457.32|0
1651043700000|2022-04-27 07:15:00|459.56|457.16|458.44|456.04|460.67|458.27|457.33|454.93|0
1651044000000|2022-04-27 07:20:00|458.13|455.73|452.38|449.98|458.2|455.8|451.59|449.19|0
1651044300000|2022-04-27 07:25:00|451.9|449.5|445.78|443.38|452.45|450.05|445.16|442.76|0
1651044600000|2022-04-27 07:30:00|445|442.6|449.18|446.78|450.04|447.64|444.37|441.97|0
1651044900000|2022-04-27 07:35:00|449.34|446.94|455.32|452.92|455.48|453.08|449.03|446.63|0
1651045200000|2022-04-27 07:40:00|455.4|453|457.53|455.13|458.56|456.16|455.4|453|0
1651045500000|2022-04-27 07:45:00|458.01|455.61|460.7|458.3|462.7|460.3|454.69|452.29|0
1651045800000|2022-04-27 07:50:00|460.79|458.39|466|463.6|466|463.6|460.79|458.39|0
1651046100000|2022-04-27 07:55:00|466.4|464|469.53|467.13|471.06|468.66|465.44|463.04|0
1651046400000|2022-04-27 08:00:00|469.77|467.37|467.52|465.12|470.73|468.33|466.32|463.92|0
1651046700000|2022-04-27 08:05:00|467.28|464.88|467.2|464.8|468.48|466.08|466.08|463.68|0
1651047000000|2022-04-27 08:10:00|467.36|464.96|473.27|470.87|473.52|471.12|467.36|464.96|0
1651047300000|2022-04-27 08:15:00|473.19|470.79|474.81|472.41|475.78|473.38|472.55|470.15|0
1651047600000|2022-04-27 08:20:00|474.97|472.57|473.67|471.27|476.17|473.77|472.71|470.31|0
1651047900000|2022-04-27 08:25:00|473.59|471.19|471.46|469.06|474.32|471.92|471.46|469.06|0
1651048200000|2022-04-27 08:30:00|471.79|469.39|468.97|466.57|472.83|470.43|468.89|466.49|0
1651048500000|2022-04-27 08:35:00|468.57|466.17|469.27|466.87|470.66|468.26|468.09|465.69|0
1651048800000|2022-04-27 08:40:00|469.52|467.12|469.03|466.63|470.72|468.32|468.87|466.47|0
1651049100000|2022-04-27 08:45:00|468.95|466.55|465.34|462.94|468.95|466.55|464.54|462.14|0
1651049400000|2022-04-27 08:50:00|464.52|462.12|466.74|464.34|467.62|465.22|464.36|461.96|0
1651049700000|2022-04-27 08:55:00|466.58|464.18|468.26|465.86|470.6|468.2|466.58|464.18|0
1651050000000|2022-04-27 09:00:00|468.02|465.62|469.47|467.07|470.75|468.35|467.38|464.98|0
1651050300000|2022-04-27 09:05:00|469.15|466.75|467.45|465.05|471.23|468.83|467.45|465.05|0
1651050600000|2022-04-27 09:10:00|466.34|463.94|468.84|466.44|469.96|467.56|466.34|463.94|0
1651050900000|2022-04-27 09:15:00|468.51|466.11|468.03|465.63|468.67|466.27|465.62|463.22|0
1651051200000|2022-04-27 09:20:00|468.11|465.71|468.51|466.11|469.64|467.24|467.38|464.98|0
1651051500000|2022-04-27 09:25:00|469.15|466.75|469.47|467.07|470.92|468.52|468.51|466.11|0
1651051800000|2022-04-27 09:30:00|469.55|467.15|465.22|462.82|469.7|467.3|465.14|462.74|0
1651052100000|2022-04-27 09:35:00|465.47|463.07|468.51|466.11|468.68|466.28|465.3|462.9|0
1651052400000|2022-04-27 09:40:00|468.68|466.28|467.87|465.47|469.16|466.76|467.55|465.15|0
1651052700000|2022-04-27 09:45:00|467.95|465.55|466.42|464.02|468.35|465.95|465.46|463.06|0
1651053000000|2022-04-27 09:50:00|466.5|464.1|468.67|466.27|469.64|467.24|466.5|464.1|0
1651053300000|2022-04-27 09:55:00|468.83|466.43|470.76|468.36|471.24|468.84|468.83|466.43|0
1651053600000|2022-04-27 10:00:00|470.92|468.52|472.05|469.65|472.7|470.3|470.44|468.04|0
1651053900000|2022-04-27 10:05:00|471.73|469.33|471.72|469.32|472.53|470.13|470.92|468.52|0
1651054200000|2022-04-27 10:10:00|471.64|469.24|471.77|469.37|472.75|470.35|471.56|469.16|0
1651054500000|2022-04-27 10:15:00|471.85|469.45|469.83|467.43|472.09|469.69|469.83|467.43|0
1651054800000|2022-04-27 10:20:00|469.99|467.59|470.48|468.08|470.72|468.32|469.83|467.43|0
1651055100000|2022-04-27 10:25:00|470.39|467.99|469.99|467.59|470.39|467.99|469.83|467.43|0
1651055400000|2022-04-27 10:30:00|469.83|467.43|469.67|467.27|470.15|467.75|469.18|466.78|0
1651055700000|2022-04-27 10:35:00|469.5|467.1|469.21|466.81|470.98|468.58|468.4|466|0
1651056000000|2022-04-27 10:40:00|469.12|466.72|468.24|465.84|470.34|467.94|467.6|465.2|0
1651056300000|2022-04-27 10:45:00|466.71|464.31|467.67|465.27|470.17|467.77|463.42|461.02|0
1651056600000|2022-04-27 10:50:00|467.99|465.59|472.09|469.69|472.33|469.93|467.59|465.19|0
1651056900000|2022-04-27 10:55:00|472.25|469.85|470.63|468.23|472.65|470.25|470.15|467.75|0
1651057200000|2022-04-27 11:00:00|470.71|468.31|465.32|462.92|470.71|468.31|464.84|462.44|0
1651057500000|2022-04-27 11:05:00|465.48|463.08|461.32|458.92|465.48|463.08|461.16|458.76|0
1651057800000|2022-04-27 11:10:00|461.16|458.76|462.92|460.52|462.92|460.52|460.92|458.52|0
1651058100000|2022-04-27 11:15:00|462.76|460.36|460.2|457.8|463.08|460.68|460.2|457.8|0
1651058400000|2022-04-27 11:20:00|460.36|457.96|456.22|453.82|461.16|458.76|455.74|453.34|0
1651058700000|2022-04-27 11:25:00|456.53|454.13|452.73|450.33|456.77|454.37|452.73|450.33|0
1651059000000|2022-04-27 11:30:00|452.25|449.85|453.58|451.18|454.95|452.55|449.23|446.83|0
1651059300000|2022-04-27 11:35:00|454.05|451.65|455.47|453.07|456.11|453.71|453.74|451.34|0
1651059600000|2022-04-27 11:40:00|455.71|453.31|457.22|454.82|457.93|455.53|455.16|452.76|0
1651059900000|2022-04-27 11:45:00|457.06|454.66|459.12|456.72|460.08|457.68|457.06|454.66|0
1651060200000|2022-04-27 11:50:00|459.04|456.64|456.58|454.18|459.28|456.88|456.42|454.02|0
1651060500000|2022-04-27 11:55:00|456.65|454.25|455.94|453.54|458.32|455.92|453.88|451.48|0
1651060800000|2022-04-27 12:00:00|456.26|453.86|460.07|457.67|460.39|457.99|454.99|452.59|0
1651061100000|2022-04-27 12:05:00|459.75|457.35|461.95|459.55|462.11|459.71|457.34|454.94|0
1651061400000|2022-04-27 12:10:00|462.27|459.87|461.95|459.55|462.59|460.19|460.52|458.12|0
1651061700000|2022-04-27 12:15:00|462.11|459.71|457.91|455.51|462.11|459.71|457.76|455.36|0
1651062000000|2022-04-27 12:20:00|457.76|455.36|455.53|453.13|458.71|456.31|454.66|452.26|0
1651062300000|2022-04-27 12:25:00|454.74|452.34|455.94|453.54|456.02|453.62|453.57|451.17|0
1651062600000|2022-04-27 12:30:00|455.7|453.3|452.46|450.06|457.69|455.29|451.98|449.58|0
1651062900000|2022-04-27 12:35:00|453.09|450.69|456.1|453.7|456.42|454.02|451.98|449.58|0
1651063200000|2022-04-27 12:40:00|456.26|453.86|455.46|453.06|456.57|454.17|453.72|451.32|0
1651063500000|2022-04-27 12:45:00|455.3|452.9|453.56|451.16|456.17|453.77|453.08|450.68|0
1651063800000|2022-04-27 12:50:00|453.48|451.08|454.03|451.63|454.82|452.42|452.77|450.37|0
1651064100000|2022-04-27 12:55:00|454.19|451.79|454.82|452.42|456.09|453.69|453.87|451.47|0
1651064400000|2022-04-27 13:00:00|454.66|452.26|453.87|451.47|456.88|454.48|453.87|451.47|0
1651064700000|2022-04-27 13:05:00|454.1|451.7|449.42|447.02|454.1|451.7|448.31|445.91|0
1651065000000|2022-04-27 13:10:00|449.26|446.86|448.63|446.23|449.89|447.49|448.47|446.07|0
1651065300000|2022-04-27 13:15:00|448.32|445.92|450.2|447.8|451.31|448.91|448.32|445.92|0
1651065600000|2022-04-27 13:20:00|450.52|448.12|449.41|447.01|451.78|449.38|449.41|447.01|0
1651065900000|2022-04-27 13:25:00|449.57|447.17|451.46|449.06|453.52|451.12|449.57|447.17|0
1651066200000|2022-04-27 13:30:00|450.9|448.5|455.57|453.17|458.43|456.03|450.67|448.27|0
1651066500000|2022-04-27 13:35:00|456.84|454.44|457.62|455.22|460.02|457.62|454.78|452.38|0
1651066800000|2022-04-27 13:40:00|459.69|457.29|469.81|467.41|471.98|469.58|458.26|455.86|0
1651067100000|2022-04-27 13:45:00|470.94|468.54|475.29|472.89|478.05|475.65|470.12|467.72|0
1651067400000|2022-04-27 13:50:00|476.92|474.52|471.25|468.85|479.68|477.28|470.6|468.2|0
1651067700000|2022-04-27 13:55:00|471.73|469.33|473.47|471.07|474.12|471.72|470.12|467.72|0
1651068000000|2022-04-27 14:00:00|473.15|470.75|464.94|462.54|478.98|476.58|463.5|461.1|0
1651068300000|2022-04-27 14:05:00|465.42|463.02|462.54|460.14|466.54|464.14|460.63|458.23|0
1651068600000|2022-04-27 14:10:00|462.38|459.98|449.81|447.41|462.7|460.3|449.5|447.1|0
1651068900000|2022-04-27 14:15:00|448.87|446.47|446.04|443.64|449.66|447.26|442.6|440.2|0
1651069200000|2022-04-27 14:20:00|445.72|443.32|449.51|447.11|454.08|451.68|445.1|442.7|0
1651069500000|2022-04-27 14:25:00|451.08|448.68|444.48|442.08|454.72|452.32|444.48|442.08|0
1651069800000|2022-04-27 14:30:00|443.07|440.67|444.79|442.39|444.79|442.39|436.15|433.75|0
1651070100000|2022-04-27 14:35:00|445.57|443.17|453.93|451.53|458.83|456.43|444.01|441.61|0
1651070400000|2022-04-27 14:40:00|454.24|451.84|456.93|454.53|458.2|455.8|453.14|450.74|0
1651070700000|2022-04-27 14:45:00|457.09|454.69|464.25|461.85|464.25|461.85|455.51|453.11|0
1651071000000|2022-04-27 14:50:00|464.57|462.17|457.72|455.32|465.05|462.65|457.72|455.32|0
1651071300000|2022-04-27 14:55:00|458.04|455.64|457.06|454.66|461.86|459.46|456.9|454.5|0
1651071600000|2022-04-27 15:00:00|457.85|455.45|460.87|458.47|468.7|466.3|456.9|454.5|0
1651071900000|2022-04-27 15:05:00|461.35|458.95|458.32|455.92|462.3|459.9|456.58|454.18|0
1651072200000|2022-04-27 15:10:00|458.48|456.08|458.64|456.24|463.81|461.41|454.99|452.59|0
1651072500000|2022-04-27 15:15:00|459.12|456.72|465.49|463.09|466.61|464.21|459.12|456.72|0
1651072800000|2022-04-27 15:20:00|465.41|463.01|464.71|462.31|466.95|464.55|459.27|456.87|0
1651073100000|2022-04-27 15:25:00|463.75|461.35|467.27|464.87|468.24|465.84|462.31|459.91|0
1651073400000|2022-04-27 15:30:00|468.88|466.48|472.17|469.77|472.25|469.85|466.38|463.98|0
1651073700000|2022-04-27 15:35:00|472.34|469.94|470.72|468.32|472.66|470.26|469.67|467.27|0
1651074000000|2022-04-27 15:40:00|469.99|467.59|470.23|467.83|473.62|471.22|467.98|465.58|0
1651074300000|2022-04-27 15:45:00|468.78|466.38|468.46|466.06|470.07|467.67|466.69|464.29|0
1651074600000|2022-04-27 15:50:00|468.62|466.22|461.88|459.48|469.34|466.94|461.08|458.68|0
1651074900000|2022-04-27 15:55:00|461.72|459.32|465.24|462.84|465.56|463.16|460.92|458.52|0
1651075200000|2022-04-27 16:00:00|465.4|463|464.44|462.04|466.69|464.29|459.64|457.24|0
1651075500000|2022-04-27 16:05:00|464.35|461.95|470.06|467.66|471.03|468.63|464.28|461.88|0
1651075800000|2022-04-27 16:10:00|470.38|467.98|468.13|465.73|470.38|467.98|467.32|464.92|0
1651076100000|2022-04-27 16:15:00|467.8|465.4|467.32|464.92|470.7|468.3|465.55|463.15|0
1651076400000|2022-04-27 16:20:00|468.28|465.88|477.98|475.58|479.61|477.21|466.19|463.79|0
1651076700000|2022-04-27 16:25:00|477.82|475.42|479.81|477.41|481.23|478.83|476.84|474.44|0
1651077000000|2022-04-27 16:30:00|479.98|477.58|479|476.6|482.1|479.7|477.7|475.3|0
1651077300000|2022-04-27 16:35:00|479.24|476.84|478.67|476.27|479.49|477.09|475.17|472.77|0
1651077600000|2022-04-27 16:40:00|479|476.6|482.26|479.86|485.04|482.64|477.37|474.97|0
1651077900000|2022-04-27 16:45:00|481.93|479.53|477.27|474.87|484.13|481.73|476.94|474.54|0
1651078200000|2022-04-27 16:50:00|477.59|475.19|477.43|475.03|478.49|476.09|475.48|473.08|0
1651078500000|2022-04-27 16:55:00|477.59|475.19|477.75|475.35|478.81|476.41|476.29|473.89|0
1651078800000|2022-04-27 17:00:00|478.24|475.84|478.97|476.57|479.22|476.82|465.77|463.37|0
1651079100000|2022-04-27 17:05:00|478.48|476.08|470.12|467.72|480.03|477.63|469.96|467.56|0
1651079400000|2022-04-27 17:10:00|470.44|468.04|469.95|467.55|472.06|469.66|466.57|464.17|0
1651079700000|2022-04-27 17:15:00|469.79|467.39|467.69|465.29|469.95|467.55|466.08|463.68|0
1651080000000|2022-04-27 17:20:00|467.85|465.45|468.5|466.1|472.54|470.14|467.37|464.97|0
1651080300000|2022-04-27 17:25:00|468.66|466.26|474.81|472.41|475.13|472.73|463.18|460.78|0
1651080600000|2022-04-27 17:30:00|475.13|472.73|473.99|471.59|477.41|475.01|472.05|469.65|0
1651080900000|2022-04-27 17:35:00|474.64|472.24|470.27|467.87|477.41|475.01|469.13|466.73|0
1651081200000|2022-04-27 17:40:00|470.75|468.35|470.42|468.02|471.72|469.32|467.92|465.52|0
1651081500000|2022-04-27 17:45:00|471.4|469|474.96|472.56|475.61|473.21|468.97|466.57|0
1651081800000|2022-04-27 17:50:00|475.12|472.72|477.48|475.08|478.87|476.47|474.64|472.24|0
1651082100000|2022-04-27 17:55:00|477.72|475.32|477.4|475|477.72|475.32|474.63|472.23|0
1651082400000|2022-04-27 18:00:00|477.07|474.67|473.49|471.09|477.56|475.16|472.36|469.96|0
1651082700000|2022-04-27 18:05:00|472.68|470.28|472.69|470.29|474.64|472.24|471.55|469.15|0
1651083000000|2022-04-27 18:10:00|472.53|470.13|473.34|470.94|474.64|472.24|469.77|467.37|0
1651083300000|2022-04-27 18:15:00|473.66|471.26|468.23|465.83|473.66|471.26|466.54|464.14|0
1651083600000|2022-04-27 18:20:00|468.15|465.75|467.82|465.42|471.71|469.31|467.82|465.42|0
1651083900000|2022-04-27 18:25:00|467.02|464.62|466.37|463.97|467.99|465.59|465.4|463|0
1651084200000|2022-04-27 18:30:00|466.05|463.65|469.92|467.52|470.41|468.01|465.24|462.84|0
1651084500000|2022-04-27 18:35:00|469.44|467.04|467.49|465.09|470.24|467.84|460.26|457.86|0
1651084800000|2022-04-27 18:40:00|468.3|465.9|471.54|469.14|473.16|470.76|467.65|465.25|0
1651085100000|2022-04-27 18:45:00|471.7|469.3|468.13|465.73|473.97|471.57|466.84|464.44|0
1651085400000|2022-04-27 18:50:00|469.1|466.7|461.86|459.46|469.1|466.7|461.38|458.98|0
1651085700000|2022-04-27 18:55:00|461.7|459.3|455.62|453.22|461.7|459.3|453.39|450.99|0
1651086000000|2022-04-27 19:00:00|455.78|453.38|453.06|450.66|458.64|456.24|451.47|449.07|0
1651086300000|2022-04-27 19:05:00|452.74|450.34|453.38|450.98|456.56|454.16|450.84|448.44|0
1651086600000|2022-04-27 19:10:00|453.22|450.82|455.28|452.88|456.87|454.47|450.52|448.12|0
1651086900000|2022-04-27 19:15:00|454.64|452.24|452.58|450.18|458.31|455.91|450.2|447.8|0
1651087200000|2022-04-27 19:20:00|452.89|450.49|451.38|448.98|454.01|451.61|448.62|446.22|0
1651087500000|2022-04-27 19:25:00|450.83|448.43|453.84|451.44|455.59|453.19|450.83|448.43|0
1651087800000|2022-04-27 19:30:00|454.16|451.76|452.09|449.69|456.23|453.83|450.99|448.59|0
1651088100000|2022-04-27 19:35:00|452.41|450.01|448.45|446.05|454.48|452.08|447.03|444.63|0
1651088400000|2022-04-27 19:40:00|448.93|446.53|453.99|451.59|456.54|454.14|447.34|444.94|0
1651088700000|2022-04-27 19:45:00|454.63|452.23|445.72|443.32|457.34|454.94|445.72|443.32|0
1651089000000|2022-04-27 19:50:00|444.06|441.66|451.72|449.32|453.06|450.66|440.35|437.95|0
1651089300000|2022-04-27 19:55:00|452.19|449.79|450.3|447.9|455.2|452.8|448.72|446.32|0
1651089600000|2022-04-27 20:00:00|451.56|449.16|450.45|448.05|451.56|449.16|448.25|445.85|0
1651089900000|2022-04-27 20:05:00|450.61|448.21|458.67|456.27|462.68|460.28|449.82|447.42|0
1651090200000|2022-04-27 20:10:00|458.75|456.35|458.27|455.87|463.2|460.8|457.4|455|0
1651090500000|2022-04-27 20:15:00|459.74|456.94|462.92|460.12|464.52|461.72|459.74|456.94|0
1651090800000|2022-04-27 20:20:00|462.68|459.88|463.72|460.92|464.68|461.88|461.65|458.85|0
1651091100000|2022-04-27 20:25:00|463.8|461|463.88|461.08|465.23|462.43|462.76|459.96|0
1651091400000|2022-04-27 20:30:00|464.04|461.24|466.03|463.23|466.43|463.63|463.72|460.92|0
1651091700000|2022-04-27 20:35:00|465.95|463.15|467.87|465.07|467.87|465.07|465.55|462.75|0
1651092000000|2022-04-27 20:40:00|467.71|464.91|468.43|465.63|468.51|465.71|466.98|464.18|0
1651092300000|2022-04-27 20:45:00|468.67|465.87|473.66|470.86|474.7|471.9|467.87|465.07|0
1651092600000|2022-04-27 20:50:00|473.57|470.77|470.99|468.19|475.75|472.95|470.59|467.79|0
1651092900000|2022-04-27 20:55:00|471.08|468.28|473.24|470.44|474.05|471.25|471.08|468.28|0
1651093200000|2022-04-27 21:00:00|472.9|470.1|471.51|468.71|472.9|470.1|471.46|468.66|0
1651093500000|2022-04-27 21:05:00|471.46|468.66|471.55|468.75|471.67|468.87|471.25|468.45|0
1651093800000|2022-04-27 21:10:00|471.51|468.71|471.62|468.82|471.74|468.94|471.48|468.68|0
1651094100000|2022-04-27 21:15:00|471.65|468.85|471.62|468.82|471.65|468.85|471.34|468.54|0
1651094400000|2022-04-27 21:20:00|471.66|468.86|471.94|469.14|471.99|469.19|471.47|468.67|0
1651094700000|2022-04-27 21:25:00|471.87|469.07|471.75|468.95|471.99|469.19|471.66|468.86|0
1651095000000|2022-04-27 21:30:00|471.61|468.81|471.94|469.14|471.96|469.16|471.5|468.7|0
1651095300000|2022-04-27 21:35:00|471.96|469.16|472.29|469.49|472.65|469.85|471.92|469.12|0
1651095600000|2022-04-27 21:40:00|472.33|469.53|472.31|469.51|472.39|469.59|471.66|468.86|0
1651095900000|2022-04-27 21:45:00|472.07|469.27|471.98|469.18|472.73|469.93|471.98|469.18|0
1651096200000|2022-04-27 21:50:00|472.29|469.49|472.87|470.07|472.87|470.07|472.14|469.34|0
1651096500000|2022-04-27 21:55:00|472.92|470.12|473.17|470.37|473.2|470.4|472.85|470.05|0
1651096800000|2022-04-27 22:00:00|474.34|471.54|474.34|471.54|475.88|473.08|473.94|471.14|0
1651097100000|2022-04-27 22:05:00|474.26|471.46|474.34|471.54|475.39|472.59|474.1|471.3|0
1651097400000|2022-04-27 22:10:00|474.26|471.46|472.32|469.52|474.34|471.54|471.52|468.72|0
1651097700000|2022-04-27 22:15:00|472.65|469.85|471.92|469.12|474.26|471.46|471.68|468.88|0
1651098000000|2022-04-27 22:20:00|472|469.2|472.48|469.68|472.8|470|471.84|469.04|0
1651098300000|2022-04-27 22:25:00|472.64|469.84|471.67|468.87|472.72|469.92|471.43|468.63|0
1651098600000|2022-04-27 22:30:00|471.83|469.03|472.31|469.51|472.96|470.16|471.03|468.23|0
1651098900000|2022-04-27 22:35:00|472.39|469.59|472.96|470.16|473.12|470.32|471.99|469.19|0
1651099200000|2022-04-27 22:40:00|472.8|470|471.99|469.19|472.8|470|471.99|469.19|0
1651099500000|2022-04-27 22:45:00|472.15|469.35|472.63|469.83|473.76|470.96|472.15|469.35|0
1651099800000|2022-04-27 22:50:00|472.55|469.75|473.19|470.39|473.51|470.71|472.31|469.51|0
1651100100000|2022-04-27 22:55:00|473.27|470.47|472.38|469.58|473.43|470.63|471.66|468.86|0
1651100400000|2022-04-27 23:00:00|472.62|469.82|470.53|467.73|472.79|469.99|470.53|467.73|0
1651100700000|2022-04-27 23:05:00|470.69|467.89|471.33|468.53|471.49|468.69|470.37|467.57|0
1651101000000|2022-04-27 23:10:00|471.17|468.37|471.81|469.01|472.14|469.34|471.17|468.37|0
1651101300000|2022-04-27 23:15:00|471.73|468.93|471.97|469.17|472.13|469.33|471.17|468.37|0
1651101600000|2022-04-27 23:20:00|471.81|469.01|472.61|469.81|472.93|470.13|471.81|469.01|0
1651101900000|2022-04-27 23:25:00|472.77|469.97|473.65|470.85|474.22|471.42|472.53|469.73|0
1651102200000|2022-04-27 23:30:00|473.74|470.94|475.35|472.55|475.35|472.55|472.93|470.13|0
1651102500000|2022-04-27 23:35:00|475.19|472.39|474.22|471.42|475.59|472.79|474.06|471.26|0
1651102800000|2022-04-27 23:40:00|474.13|471.33|471.8|469|474.13|471.33|471.8|469|0
1651103100000|2022-04-27 23:45:00|471.96|469.16|472.52|469.72|473.09|470.29|471.96|469.16|0
1651103400000|2022-04-27 23:50:00|472.6|469.8|472.44|469.64|473|470.2|472.11|469.31|0
1651103700000|2022-04-27 23:55:00|472.6|469.8|473.4|470.6|473.56|470.76|472.6|469.8|0
1651104000000|2022-04-28 00:00:00|473.08|470.28|471.06|468.26|473.08|470.28|470.98|468.18|0
1651104300000|2022-04-28 00:05:00|470.66|467.86|471.62|468.82|472.27|469.47|470.66|467.86|0
1651104600000|2022-04-28 00:10:00|471.54|468.74|471.62|468.82|471.95|469.15|471.3|468.5|0
1651104900000|2022-04-28 00:15:00|471.14|468.34|469.37|466.57|471.3|468.5|468.89|466.09|0
1651105200000|2022-04-28 00:20:00|469.12|466.32|467.76|464.96|469.12|466.32|467.44|464.64|0
1651105500000|2022-04-28 00:25:00|467.6|464.8|468.08|465.28|469.04|466.24|467.44|464.64|0
1651105800000|2022-04-28 00:30:00|467.92|465.12|468.63|465.83|469.2|466.4|466.96|464.16|0
1651106100000|2022-04-28 00:35:00|468.56|465.76|470|467.2|470.08|467.28|468.56|465.76|0
1651106400000|2022-04-28 00:40:00|469.92|467.12|470.96|468.16|471.77|468.97|469.84|467.04|0
1651106700000|2022-04-28 00:45:00|470.8|468|471.12|468.32|471.93|469.13|470.64|467.84|0
1651107000000|2022-04-28 00:50:00|471.28|468.48|472.57|469.77|472.73|469.93|471.12|468.32|0
1651107300000|2022-04-28 00:55:00|472.73|469.93|472.24|469.44|472.97|470.17|471.6|468.8|0
1651107600000|2022-04-28 01:00:00|472.4|469.6|473.21|470.41|473.37|470.57|471.11|468.31|0
1651107900000|2022-04-28 01:05:00|473.28|470.48|472.08|469.28|473.28|470.48|471.75|468.95|0
1651108200000|2022-04-28 01:10:00|471.92|469.12|471.43|468.63|472.24|469.44|471.27|468.47|0
1651108500000|2022-04-28 01:15:00|471.51|468.71|471.91|469.11|472.4|469.6|471.27|468.47|0
1651108800000|2022-04-28 01:20:00|471.75|468.95|468.45|465.65|472.07|469.27|467.89|465.09|0
1651109100000|2022-04-28 01:25:00|468.69|465.89|469.01|466.21|469.98|467.18|468.21|465.41|0
1651109400000|2022-04-28 01:30:00|469.09|466.29|466.44|463.64|469.09|466.29|465.96|463.16|0
1651109700000|2022-04-28 01:35:00|466.76|463.96|467.64|464.84|467.72|464.92|465.48|462.68|0
1651110000000|2022-04-28 01:40:00|467.56|464.76|467.24|464.44|468.36|465.56|467.24|464.44|0
1651110300000|2022-04-28 01:45:00|467.4|464.6|467.24|464.44|467.72|464.92|466.6|463.8|0
1651110600000|2022-04-28 01:50:00|467.47|464.67|467.95|465.15|469.16|466.36|467.47|464.67|0
1651110900000|2022-04-28 01:55:00|468.2|465.4|469.23|466.43|469.32|466.52|467.71|464.91|0
1651111200000|2022-04-28 02:00:00|469.16|466.36|469.48|466.68|469.96|467.16|468.67|465.87|0
1651111500000|2022-04-28 02:05:00|469.32|466.52|469.47|466.67|470.12|467.32|468.83|466.03|0
1651111800000|2022-04-28 02:10:00|469.55|466.75|470.11|467.31|470.12|467.32|469.47|466.67|0
1651112100000|2022-04-28 02:15:00|470.27|467.47|469.79|466.99|470.27|467.47|469.31|466.51|0
1651112400000|2022-04-28 02:20:00|469.87|467.07|469.47|466.67|469.87|467.07|469.15|466.35|0
1651112700000|2022-04-28 02:25:00|469.63|466.83|469.14|466.34|470.59|467.79|468.5|465.7|0
1651113000000|2022-04-28 02:30:00|469.06|466.26|470.43|467.63|470.91|468.11|469.06|466.26|0
1651113300000|2022-04-28 02:35:00|470.34|467.54|471.07|468.27|471.39|468.59|470.26|467.46|0
1651113600000|2022-04-28 02:40:00|471.39|468.59|473.8|471|473.8|471|471.39|468.59|0
1651113900000|2022-04-28 02:45:00|473.88|471.08|473.48|470.68|474.29|471.49|473.23|470.43|0
1651114200000|2022-04-28 02:50:00|473.64|470.84|472.83|470.03|473.8|471|472.83|470.03|0
1651114500000|2022-04-28 02:55:00|472.99|470.19|472.02|469.22|473.15|470.35|471.86|469.06|0
1651114800000|2022-04-28 03:00:00|472.18|469.38|472.1|469.3|472.51|469.71|471.86|469.06|0
1651115100000|2022-04-28 03:05:00|472.18|469.38|473.31|470.51|473.38|470.58|472.02|469.22|0
1651115400000|2022-04-28 03:10:00|473.15|470.35|473.63|470.83|474.27|471.47|472.74|469.94|0
1651115700000|2022-04-28 03:15:00|473.54|470.74|470.56|467.76|474.11|471.31|469.92|467.12|0
1651116000000|2022-04-28 03:20:00|470.24|467.44|471.04|468.24|471.21|468.41|469.92|467.12|0
1651116300000|2022-04-28 03:25:00|471.37|468.57|471.2|468.4|472.01|469.21|470.72|467.92|0
1651116600000|2022-04-28 03:30:00|471.28|468.48|471.36|468.56|472.17|469.37|470.47|467.67|0
1651116900000|2022-04-28 03:35:00|471.28|468.48|470.31|467.51|471.36|468.56|470.23|467.43|0
1651117200000|2022-04-28 03:40:00|470.39|467.59|470.07|467.27|470.39|467.59|469.43|466.63|0
1651117500000|2022-04-28 03:45:00|470.23|467.43|470.07|467.27|470.71|467.91|469.91|467.11|0
1651117800000|2022-04-28 03:50:00|470.14|467.34|469.9|467.1|470.39|467.59|469.82|467.02|0
1651118100000|2022-04-28 03:55:00|469.98|467.18|471.03|468.23|471.03|468.23|469.98|467.18|0
1651118400000|2022-04-28 04:00:00|471.19|468.39|470.54|467.74|471.51|468.71|470.22|467.42|0
1651118700000|2022-04-28 04:05:00|470.62|467.82|470.94|468.14|471.02|468.22|470.38|467.58|0
1651119000000|2022-04-28 04:10:00|470.86|468.06|471.1|468.3|471.83|469.03|470.7|467.9|0
1651119300000|2022-04-28 04:15:00|471.18|468.38|470.53|467.73|471.18|468.38|470.05|467.25|0
1651119600000|2022-04-28 04:20:00|470.45|467.65|471.01|468.21|471.18|468.38|470.37|467.57|0
1651119900000|2022-04-28 04:25:00|470.93|468.13|471.17|468.37|471.5|468.7|470.69|467.89|0
1651120200000|2022-04-28 04:30:00|471.33|468.53|471.65|468.85|471.65|468.85|470.77|467.97|0
1651120500000|2022-04-28 04:35:00|471.49|468.69|471.73|468.93|471.81|469.01|471.33|468.53|0
1651120800000|2022-04-28 04:40:00|471.65|468.85|471.6|468.8|471.68|468.88|470.07|467.27|0
1651121100000|2022-04-28 04:45:00|471.52|468.72|472.65|469.85|472.65|469.85|471.52|468.72|0
1651121400000|2022-04-28 04:50:00|472.81|470.01|472.32|469.52|472.81|470.01|472.16|469.36|0
1651121700000|2022-04-28 04:55:00|472.4|469.6|472.8|470|472.96|470.16|472.32|469.52|0
1651122000000|2022-04-28 05:00:00|472.72|469.92|471.99|469.19|472.72|469.92|471.35|468.55|0
1651122300000|2022-04-28 05:05:00|472.15|469.35|472.48|469.68|472.48|469.68|471.67|468.87|0
1651122600000|2022-04-28 05:10:00|472.39|469.59|472.31|469.51|472.48|469.68|471.83|469.03|0
1651122900000|2022-04-28 05:15:00|472.39|469.59|471.82|469.02|472.47|469.67|471.34|468.54|0
1651123200000|2022-04-28 05:20:00|471.99|469.19|471.18|468.38|472.15|469.35|471.02|468.22|0
1651123500000|2022-04-28 05:25:00|471.02|468.22|472.47|469.67|472.95|470.15|470.85|468.05|0
1651123800000|2022-04-28 05:30:00|472.54|469.74|471.82|469.02|472.95|470.15|471.5|468.7|0
1651124100000|2022-04-28 05:35:00|472.3|469.5|471.65|468.85|473.67|470.87|471.33|468.53|0
1651124400000|2022-04-28 05:40:00|471.73|468.93|471.01|468.21|471.98|469.18|470.2|467.4|0
1651124700000|2022-04-28 05:45:00|470.85|468.05|475.69|472.89|475.69|472.89|470.84|468.04|0
1651125000000|2022-04-28 05:50:00|475.2|472.4|476.01|473.21|476.5|473.7|474.72|471.92|0
1651125300000|2022-04-28 05:55:00|475.85|473.05|474.39|471.59|475.85|473.05|474.39|471.59|0
1651125600000|2022-04-28 06:00:00|474.47|471.67|476.33|473.53|476.82|474.02|473.26|470.46|0
1651125900000|2022-04-28 06:05:00|476.17|473.37|475.52|472.72|476.81|474.01|474.06|471.26|0
1651126200000|2022-04-28 06:10:00|475.68|472.88|476.81|474.01|477.3|474.5|474.3|471.5|0
1651126500000|2022-04-28 06:15:00|476.97|474.17|478.11|475.31|478.59|475.79|476.65|473.85|0
1651126800000|2022-04-28 06:20:00|478.27|475.47|479.08|476.28|480.05|477.25|477.78|474.98|0
1651127100000|2022-04-28 06:25:00|479.24|476.44|479.73|476.93|481.11|478.31|479.24|476.44|0
1651127400000|2022-04-28 06:30:00|479.56|476.76|479.72|476.92|480.86|478.06|479.4|476.6|0
1651127700000|2022-04-28 06:35:00|479.56|476.76|479.72|476.92|479.96|477.16|478.83|476.03|0
1651128000000|2022-04-28 06:40:00|479.88|477.08|481.18|478.38|481.35|478.55|479.39|476.59|0
1651128300000|2022-04-28 06:45:00|481.1|478.3|476.67|473.87|484.48|481.68|476.34|473.54|0
1651128600000|2022-04-28 06:50:00|476.74|473.94|478.78|475.98|479.52|476.72|476.67|473.87|0
1651128900000|2022-04-28 06:55:00|478.95|476.15|478.7|475.9|479.11|476.31|477.73|474.93|0
1651129200000|2022-04-28 07:00:00|479.19|476.39|479.59|476.79|480.01|477.21|476.75|473.95|0
1651129500000|2022-04-28 07:05:00|479.31|476.91|478.01|475.61|479.31|476.91|476.54|474.14|0
1651129800000|2022-04-28 07:10:00|478.33|475.93|480.45|478.05|483.07|480.67|476.87|474.47|0
1651130100000|2022-04-28 07:15:00|480.62|478.22|483.07|480.67|483.23|480.83|479.8|477.4|0
1651130400000|2022-04-28 07:20:00|483.23|480.83|483.17|480.77|485.78|483.38|482.58|480.18|0
1651130700000|2022-04-28 07:25:00|483.09|480.69|486.53|484.13|486.53|484.13|481.94|479.54|0
1651131000000|2022-04-28 07:30:00|486.37|483.97|486.04|483.64|487.52|485.12|485.71|483.31|0
1651131300000|2022-04-28 07:35:00|486.12|483.72|488.74|486.34|490.9|488.5|486.12|483.72|0
1651131600000|2022-04-28 07:40:00|488.57|486.17|488.41|486.01|488.9|486.5|487.75|485.35|0
1651131900000|2022-04-28 07:45:00|488.49|486.09|486.92|484.52|488.57|486.17|486.59|484.19|0
1651132200000|2022-04-28 07:50:00|487.33|484.93|486.42|484.02|487.57|485.17|485.44|483.04|0
1651132500000|2022-04-28 07:55:00|486.5|484.1|484.77|482.37|486.91|484.51|484.12|481.72|0
1651132800000|2022-04-28 08:00:00|484.61|482.21|485.76|483.36|487.97|485.57|484.44|482.04|0
1651133100000|2022-04-28 08:05:00|485.92|483.52|487.89|485.49|488.88|486.48|485.92|483.52|0
1651133400000|2022-04-28 08:10:00|487.64|485.24|489.87|487.47|489.87|487.47|485.59|483.19|0
1651133700000|2022-04-28 08:15:00|489.7|487.3|489.04|486.64|490.86|488.46|488.88|486.48|0
1651134000000|2022-04-28 08:20:00|488.88|486.48|490.6|488.2|490.85|488.45|488.3|485.9|0
1651134300000|2022-04-28 08:25:00|490.52|488.12|491.84|489.44|492.01|489.61|490.52|488.12|0
1651134600000|2022-04-28 08:30:00|492.01|489.61|491.84|489.44|492.01|489.61|490.52|488.12|0
1651134900000|2022-04-28 08:35:00|491.68|489.28|491.67|489.27|492.01|489.61|491.34|488.94|0
1651135200000|2022-04-28 08:40:00|491.51|489.11|491.84|489.44|494.32|491.92|491.18|488.78|0
1651135500000|2022-04-28 08:45:00|491.67|489.27|492.91|490.51|493.99|491.59|491.67|489.27|0
1651135800000|2022-04-28 08:50:00|492.99|490.59|493.57|491.17|493.65|491.25|492|489.6|0
1651136100000|2022-04-28 08:55:00|493.49|491.09|496.47|494.07|496.47|494.07|492.99|490.59|0
1651136400000|2022-04-28 09:00:00|496.8|494.4|496.88|494.48|497.96|495.56|494.97|492.57|0
1651136700000|2022-04-28 09:05:00|496.63|494.23|494.47|492.07|497.13|494.73|494.14|491.74|0
1651137000000|2022-04-28 09:10:00|494.64|492.24|493.31|490.91|494.64|492.24|492.65|490.25|0
1651137300000|2022-04-28 09:15:00|493.15|490.75|492.48|490.08|493.15|490.75|491.82|489.42|0
1651137600000|2022-04-28 09:20:00|492.39|489.99|493.39|490.99|493.64|491.24|492.15|489.75|0
1651137900000|2022-04-28 09:25:00|493.47|491.07|491.32|488.92|493.64|491.24|490.33|487.93|0
1651138200000|2022-04-28 09:30:00|491.56|489.16|492.55|490.15|493.22|490.82|491.32|488.92|0
1651138500000|2022-04-28 09:35:00|492.47|490.07|490.16|487.76|493.3|490.9|489.99|487.59|0
1651138800000|2022-04-28 09:40:00|490.32|487.92|489.16|486.76|491.97|489.57|489.16|486.76|0
1651139100000|2022-04-28 09:45:00|488.67|486.27|490.98|488.58|491.39|488.99|488.34|485.94|0
1651139400000|2022-04-28 09:50:00|490.65|488.25|489.99|487.59|490.81|488.41|488.34|485.94|0
1651139700000|2022-04-28 09:55:00|489.98|487.58|489.16|486.76|490.15|487.75|487.68|485.28|0
1651140000000|2022-04-28 10:00:00|489.32|486.92|488.66|486.26|489.82|487.42|487.84|485.44|0
1651140300000|2022-04-28 10:05:00|488.74|486.34|489.15|486.75|490.31|487.91|487.83|485.43|0
1651140600000|2022-04-28 10:10:00|489.07|486.67|487.5|485.1|489.23|486.83|487.42|485.02|0
1651140900000|2022-04-28 10:15:00|487.42|485.02|484.7|482.3|487.42|485.02|484.7|482.3|0
1651141200000|2022-04-28 10:20:00|484.87|482.47|485.85|483.45|486.51|484.11|484.13|481.73|0
1651141500000|2022-04-28 10:25:00|485.69|483.29|484.21|481.81|485.69|483.29|483.55|481.15|0
1651141800000|2022-04-28 10:30:00|484.45|482.05|485.43|483.03|486.01|483.61|483.71|481.31|0
1651142100000|2022-04-28 10:35:00|485.52|483.12|485.35|482.95|486.34|483.94|484.04|481.64|0
1651142400000|2022-04-28 10:40:00|485.19|482.79|485.43|483.03|486.5|484.1|484.37|481.97|0
1651142700000|2022-04-28 10:45:00|485.26|482.86|482.47|480.07|485.35|482.95|482.07|479.67|0
1651143000000|2022-04-28 10:50:00|482.39|479.99|482.39|479.99|483.21|480.81|482.06|479.66|0
1651143300000|2022-04-28 10:55:00|482.23|479.83|484.52|482.12|484.68|482.28|481.9|479.5|0
1651143600000|2022-04-28 11:00:00|484.36|481.96|488.3|485.9|488.8|486.4|484.36|481.96|0
1651143900000|2022-04-28 11:05:00|488.38|485.98|491.1|488.7|491.6|489.2|488.3|485.9|0
1651144200000|2022-04-28 11:10:00|491.44|489.04|490.11|487.71|491.6|489.2|489.7|487.3|0
1651144500000|2022-04-28 11:15:00|489.95|487.55|489.78|487.38|490.28|487.88|489.12|486.72|0
1651144800000|2022-04-28 11:20:00|489.94|487.54|489.61|487.21|490.27|487.87|489.12|486.72|0
1651145100000|2022-04-28 11:25:00|489.53|487.13|487.8|485.4|490.11|487.71|487.47|485.07|0
1651145400000|2022-04-28 11:30:00|487.47|485.07|486.31|483.91|488.45|486.05|486.15|483.75|0
1651145700000|2022-04-28 11:35:00|486.15|483.75|486.47|484.07|487.13|484.73|485.82|483.42|0
1651146000000|2022-04-28 11:40:00|486.39|483.99|486.96|484.56|486.97|484.57|485.98|483.58|0
1651146300000|2022-04-28 11:45:00|486.88|484.48|486.47|484.07|488.2|485.8|486.05|483.65|0
1651146600000|2022-04-28 11:50:00|486.3|483.9|485.32|482.92|487.62|485.22|484.99|482.59|0
1651146900000|2022-04-28 11:55:00|485.15|482.75|484.49|482.09|485.23|482.83|482.85|480.45|0
1651147200000|2022-04-28 12:00:00|484.33|481.93|483.26|480.86|484.98|482.58|483.18|480.78|0
1651147500000|2022-04-28 12:05:00|483.5|481.1|482.92|480.52|483.58|481.18|482.03|479.63|0
1651147800000|2022-04-28 12:10:00|482.85|480.45|480.88|478.48|482.85|480.45|480.47|478.07|0
1651148100000|2022-04-28 12:15:00|480.71|478.31|482.1|479.7|482.68|480.28|480.39|477.99|0
1651148400000|2022-04-28 12:20:00|482.19|479.79|484.15|481.75|484.32|481.92|481.86|479.46|0
1651148700000|2022-04-28 12:25:00|484.39|481.99|480.13|477.73|484.48|482.08|480.13|477.73|0
1651149000000|2022-04-28 12:30:00|479.73|477.33|477.6|475.2|479.73|477.33|476.62|474.22|0
1651149300000|2022-04-28 12:35:00|478.09|475.69|481.36|478.96|482.01|479.61|474.99|472.59|0
1651149600000|2022-04-28 12:40:00|481.68|479.28|483.48|481.08|485.95|483.55|481.03|478.63|0
1651149900000|2022-04-28 12:45:00|483.32|480.92|478.74|476.34|483.4|481|478.74|476.34|0
1651150200000|2022-04-28 12:50:00|478.57|476.17|474.82|472.42|478.57|476.17|473.68|471.28|0
1651150500000|2022-04-28 12:55:00|474.5|472.1|476.12|473.72|476.12|473.72|473.03|470.63|0
1651150800000|2022-04-28 13:00:00|475.47|473.07|476.28|473.88|478.24|475.84|474.66|472.26|0
1651151100000|2022-04-28 13:05:00|476.45|474.05|478.89|476.49|479.38|476.98|476.45|474.05|0
1651151400000|2022-04-28 13:10:00|478.73|476.33|476.77|474.37|479.13|476.73|476.77|474.37|0
1651151700000|2022-04-28 13:15:00|476.93|474.53|479.87|477.47|480.52|478.12|476.11|473.71|0
1651152000000|2022-04-28 13:20:00|480.03|477.63|480.52|478.12|481.17|478.77|479.54|477.14|0
1651152300000|2022-04-28 13:25:00|480.1|477.7|478.55|476.15|480.6|478.2|477.25|474.85|0
1651152600000|2022-04-28 13:30:00|478.88|476.48|472.82|470.42|483.79|481.39|470.97|468.57|0
1651152900000|2022-04-28 13:35:00|473.15|470.75|471.69|469.29|476.55|474.15|470.88|468.48|0
1651153200000|2022-04-28 13:40:00|470.72|468.32|464.59|462.19|474.77|472.37|463.55|461.15|0
1651153500000|2022-04-28 13:45:00|464.91|462.51|465.88|463.48|470.88|468.48|464.91|462.51|0
1651153800000|2022-04-28 13:50:00|465.55|463.15|469.35|466.95|469.99|467.59|462.82|460.42|0
1651154100000|2022-04-28 13:55:00|468.86|466.46|467.25|464.85|469.83|467.43|465.32|462.92|0
1651154400000|2022-04-28 14:00:00|467.41|465.01|456.98|454.58|467.89|465.49|456.9|454.5|0
1651154700000|2022-04-28 14:05:00|457.14|454.74|461.29|458.89|464.02|461.62|456.02|453.62|0
1651155000000|2022-04-28 14:10:00|462.1|459.7|461.77|459.37|463.7|461.3|457.61|455.21|0
1651155300000|2022-04-28 14:15:00|461.29|458.89|468.37|465.97|468.37|465.97|457.93|455.53|0
1651155600000|2022-04-28 14:20:00|468.04|465.64|464.01|461.61|468.53|466.13|463.69|461.29|0
1651155900000|2022-04-28 14:25:00|463.69|461.29|455.21|452.81|463.85|461.45|454.81|452.41|0
1651156200000|2022-04-28 14:30:00|454.58|452.18|452.5|450.1|456.01|453.61|450.46|448.06|0
1651156500000|2022-04-28 14:35:00|452.03|449.63|454.25|451.85|457.11|454.71|452.03|449.63|0
1651156800000|2022-04-28 14:40:00|454.09|451.69|454.72|452.32|455.04|452.64|450.12|447.72|0
1651157100000|2022-04-28 14:45:00|454.88|452.48|454.8|452.4|458.07|455.67|453.77|451.37|0
1651157400000|2022-04-28 14:50:00|454.72|452.32|455.59|453.19|457.11|454.71|451.38|448.98|0
1651157700000|2022-04-28 14:55:00|456.15|453.75|460.37|457.97|462.22|459.82|455.83|453.43|0
1651158000000|2022-04-28 15:00:00|460.85|458.45|463.34|460.94|464.7|462.3|459.82|457.42|0
1651158300000|2022-04-28 15:05:00|463.98|461.58|469.45|467.05|470.58|468.18|462.22|459.82|0
1651158600000|2022-04-28 15:10:00|469.61|467.21|470.58|468.18|470.58|468.18|468|465.6|0
1651158900000|2022-04-28 15:15:00|472.2|469.8|473.01|470.61|473.49|471.09|469.13|466.73|0
1651159200000|2022-04-28 15:20:00|473.17|470.77|470.25|467.85|473.49|471.09|468.96|466.56|0
1651159500000|2022-04-28 15:25:00|470.74|468.34|469.84|467.44|472.94|470.54|468.19|465.79|0
1651159800000|2022-04-28 15:30:00|470.74|468.34|473.16|470.76|473.65|471.25|467.99|465.59|0
1651160100000|2022-04-28 15:35:00|473.32|470.92|467.18|464.78|473.49|471.09|467.1|464.7|0
1651160400000|2022-04-28 15:40:00|467.02|464.62|465.25|462.85|468.95|466.55|465.25|462.85|0
1651160700000|2022-04-28 15:45:00|465.41|463.01|465.08|462.68|465.89|463.49|462.36|459.96|0
1651161000000|2022-04-28 15:50:00|464.92|462.52|468.54|466.14|470.72|468.32|463.64|461.24|0
1651161300000|2022-04-28 15:55:00|468.46|466.06|469.02|466.62|469.27|466.87|465.4|463|0
1651161600000|2022-04-28 16:00:00|468.62|466.22|471.67|469.27|472.32|469.92|466.99|464.59|0
1651161900000|2022-04-28 16:05:00|471.51|469.11|468.92|466.52|471.51|469.11|466.18|463.78|0
1651162200000|2022-04-28 16:10:00|469.24|466.84|474.42|472.02|474.42|472.02|468.6|466.2|0
1651162500000|2022-04-28 16:15:00|475.07|472.67|478.97|476.57|479.13|476.73|474.17|471.77|0
1651162800000|2022-04-28 16:20:00|479.13|476.73|480.81|478.41|482.55|480.15|478.15|475.75|0
1651163100000|2022-04-28 16:25:00|480.98|478.58|485.73|483.33|485.73|483.33|480.98|478.58|0
1651163400000|2022-04-28 16:30:00|486.55|484.15|488.92|486.04|489.37|486.25|485.07|482.67|0
1651163700000|2022-04-28 16:35:00|489.25|486.37|490.75|487.87|491.58|488.7|486.6|483.72|0
1651164000000|2022-04-28 16:40:00|490.58|487.7|495.38|492.5|495.38|492.5|490.58|487.7|0
1651164300000|2022-04-28 16:45:00|495.71|492.83|498.87|495.99|502.37|499.49|495.71|492.83|0
1651164600000|2022-04-28 16:50:00|499.03|496.15|499.36|496.48|499.53|496.65|495.05|492.17|0
1651164900000|2022-04-28 16:55:00|498.86|495.98|500.37|497.49|500.62|497.74|496.21|493.33|0
1651165200000|2022-04-28 17:00:00|501.04|498.16|502.2|499.32|502.54|499.66|498.37|495.49|0
1651165500000|2022-04-28 17:05:00|502.04|499.16|505.05|502.17|505.88|503|500.2|497.32|0
1651165800000|2022-04-28 17:10:00|504.88|502|510.58|507.7|511.09|508.21|504.88|502|0
1651166100000|2022-04-28 17:15:00|510.25|507.37|509.57|506.69|511.59|508.71|506.38|503.5|0
1651166400000|2022-04-28 17:20:00|509.4|506.52|505.72|502.84|509.57|506.69|503.88|501|0
1651166700000|2022-04-28 17:25:00|506.06|503.18|508.41|505.53|509.42|506.54|505.72|502.84|0
1651167000000|2022-04-28 17:30:00|508.58|505.7|508.41|505.53|509.92|507.04|504.96|502.08|0
1651167300000|2022-04-28 17:35:00|508.57|505.69|512.28|509.4|512.62|509.74|507.23|504.35|0
1651167600000|2022-04-28 17:40:00|512.62|509.74|509.07|506.19|513.29|510.41|505.88|503|0
1651167900000|2022-04-28 17:45:00|508.74|505.86|511.94|509.06|512.95|510.07|507.73|504.85|0
1651168200000|2022-04-28 17:50:00|512.1|509.22|508.51|505.63|512.1|509.22|506.72|503.84|0
1651168500000|2022-04-28 17:55:00|508.68|505.8|510.79|508.39|511.13|508.73|507.17|504.29|0
1651168800000|2022-04-28 18:00:00|510.96|508.56|511.97|509.57|512.64|510.24|509.78|507.38|0
1651169100000|2022-04-28 18:05:00|511.8|509.4|510.45|508.05|512.13|509.73|508.6|506.2|0
1651169400000|2022-04-28 18:10:00|510.62|508.22|509.77|507.37|513.15|510.75|509.61|507.21|0
1651169700000|2022-04-28 18:15:00|510.11|507.71|511.96|509.56|511.96|509.56|507.92|505.52|0
1651170000000|2022-04-28 18:20:00|511.79|509.39|513.81|511.41|513.81|511.41|509.6|507.2|0
1651170300000|2022-04-28 18:25:00|513.98|511.58|513.14|510.74|513.98|511.58|511.28|508.88|0
1651170600000|2022-04-28 18:30:00|513.31|510.91|512.8|510.4|514.83|512.43|510.61|508.21|0
1651170900000|2022-04-28 18:35:00|513.13|510.73|514.99|512.59|515.84|513.44|512.46|510.06|0
1651171200000|2022-04-28 18:40:00|515.16|512.76|518.71|516.31|518.88|516.48|515.16|512.76|0
1651171500000|2022-04-28 18:45:00|518.88|516.48|522.33|519.93|522.33|519.93|518.71|516.31|0
1651171800000|2022-04-28 18:50:00|522.5|520.1|519.27|516.87|524.89|522.49|519.27|516.87|0
1651172100000|2022-04-28 18:55:00|518.94|516.54|521.65|519.25|521.82|519.42|518.43|516.03|0
1651172400000|2022-04-28 19:00:00|520.8|518.4|521.73|519.33|523.86|521.46|518.93|516.53|0
1651172700000|2022-04-28 19:05:00|521.65|519.25|524.01|521.13|524.95|522.07|521.65|519.25|0
1651173000000|2022-04-28 19:10:00|523.92|521.04|521.45|518.57|523.92|521.04|520.35|517.47|0
1651173300000|2022-04-28 19:15:00|521.2|518.32|525.22|522.34|525.22|522.34|520.18|517.3|0
1651173600000|2022-04-28 19:20:00|525.39|522.51|529.07|526.19|529.41|526.53|524.36|521.48|0
1651173900000|2022-04-28 19:25:00|528.55|525.67|523.44|520.56|528.9|526.02|523.44|520.56|0
1651174200000|2022-04-28 19:30:00|523.27|520.39|520.43|517.55|524.12|521.24|518.69|515.81|0
1651174500000|2022-04-28 19:35:00|520.6|517.72|519.25|516.37|522.3|519.42|516.72|513.84|0
1651174800000|2022-04-28 19:40:00|519.08|516.2|516.88|514|523.31|520.43|516.04|513.16|0
1651175100000|2022-04-28 19:45:00|516.38|513.5|517.17|514.29|520.43|517.55|514.31|511.43|0
1651175400000|2022-04-28 19:50:00|514.98|512.1|515.15|512.27|516.5|513.62|511.62|508.74|0
1651175700000|2022-04-28 19:55:00|514.48|511.6|518.78|515.9|518.78|515.9|509.2|506.32|0
1651176000000|2022-04-28 20:00:00|515.74|512.86|505.85|502.97|519.12|516.24|498.19|495.31|0
1651176300000|2022-04-28 20:05:00|505.51|502.63|502.37|499.49|509.77|506.89|501.2|498.32|0
1651176600000|2022-04-28 20:10:00|501.37|498.49|499.71|496.83|505.03|502.15|499.21|496.33|0
1651176900000|2022-04-28 20:15:00|501.61|498.25|500.85|497.49|502.19|498.83|498.29|494.93|0
1651177200000|2022-04-28 20:20:00|500.94|497.58|503.01|499.65|505.18|501.82|499.28|495.92|0
1651177500000|2022-04-28 20:25:00|503.18|499.82|504.01|500.65|504.76|501.4|501.43|498.07|0
1651177800000|2022-04-28 20:30:00|504.26|500.9|513.92|510|521.06|517.7|504.26|500.9|0
1651178100000|2022-04-28 20:35:00|514.16|510.24|511.14|507.22|516.86|512.94|510.47|506.55|0
1651178400000|2022-04-28 20:40:00|511.23|507.31|509.99|506.07|511.73|507.81|508.56|504.64|0
1651178700000|2022-04-28 20:45:00|509.73|505.81|500.21|496.29|509.9|505.98|499.88|495.96|0
1651179000000|2022-04-28 20:50:00|500.3|496.38|501.81|499.01|502.14|499.34|499.4|495.71|0
1651179300000|2022-04-28 20:55:00|501.48|498.68|501.14|498.34|504.4|501.6|500.06|497.26|0
1651179600000|2022-04-28 21:00:00|500.85|498.05|499.18|496.38|502.67|499.87|498.43|495.63|0
1651179900000|2022-04-28 21:05:00|499.15|496.35|497.16|494.36|499.37|496.57|496.66|493.86|0
1651180200000|2022-04-28 21:10:00|497.14|494.34|493.64|490.84|498.74|495.94|493.64|490.84|0
1651180500000|2022-04-28 21:15:00|493.71|490.91|493.18|490.38|494.58|491.78|492.73|489.93|0
1651180800000|2022-04-28 21:20:00|493.39|490.59|486.67|483.87|493.54|490.74|484.5|481.7|0
1651181100000|2022-04-28 21:25:00|486.69|483.89|488.51|485.71|489.77|486.97|485.83|483.03|0
1651181400000|2022-04-28 21:30:00|488.53|485.73|488.41|485.61|488.89|486.09|487.39|484.59|0
1651181700000|2022-04-28 21:35:00|488.5|485.7|488.64|485.84|488.64|485.84|487.32|484.52|0
1651182000000|2022-04-28 21:40:00|488.69|485.89|488.47|485.67|490.83|488.03|488.47|485.67|0
1651182300000|2022-04-28 21:45:00|488.23|485.43|492.28|489.48|492.66|489.86|488.23|485.43|0
1651182600000|2022-04-28 21:50:00|492.26|489.46|492.77|489.97|493.47|490.67|491.86|489.06|0
1651182900000|2022-04-28 21:55:00|492.7|489.9|492.99|490.19|494.43|491.63|492.54|489.74|0
1651183200000|2022-04-28 22:00:00|488.7|485.9|492.16|489.36|492.32|489.52|484.75|481.95|0
1651183500000|2022-04-28 22:05:00|492.08|489.28|492.57|489.77|493.56|490.76|491.42|488.62|0
1651183800000|2022-04-28 22:10:00|492.4|489.6|493.23|490.43|494.3|491.5|490.83|488.03|0
1651184100000|2022-04-28 22:15:00|493.89|491.09|494.3|491.5|495.54|492.74|493.72|490.92|0
1651184400000|2022-04-28 22:20:00|494.22|491.42|494.05|491.25|496.54|493.74|493.72|490.92|0
1651184700000|2022-04-28 22:25:00|494.22|491.42|493.3|490.5|494.55|491.75|491.74|488.94|0
1651185000000|2022-04-28 22:30:00|493.22|490.42|494.21|491.41|495.7|492.9|493.13|490.33|0
1651185300000|2022-04-28 22:35:00|494.05|491.25|493.22|490.42|494.05|491.25|492.89|490.09|0
1651185600000|2022-04-28 22:40:00|493.05|490.25|490.9|488.1|493.38|490.58|489.91|487.11|0
1651185900000|2022-04-28 22:45:00|490.41|487.61|490.4|487.6|491.56|488.76|489.91|487.11|0
1651186200000|2022-04-28 22:50:00|490.32|487.52|489.74|486.94|490.57|487.77|489.25|486.45|0
1651186500000|2022-04-28 22:55:00|489.91|487.11|491.06|488.26|491.23|488.43|489.74|486.94|0
1651186800000|2022-04-28 23:00:00|491.22|488.42|490.07|487.27|491.22|488.42|489.49|486.69|0
1651187100000|2022-04-28 23:05:00|489.9|487.1|490.56|487.76|490.56|487.76|489.49|486.69|0
1651187400000|2022-04-28 23:10:00|490.47|487.67|490.72|487.92|491.05|488.25|490.06|487.26|0
1651187700000|2022-04-28 23:15:00|490.47|487.67|492.87|490.07|493.11|490.31|489.9|487.1|0
1651188000000|2022-04-28 23:20:00|492.7|489.9|494.47|491.67|495.3|492.5|492.45|489.65|0
1651188300000|2022-04-28 23:25:00|494.64|491.84|494.72|491.92|494.8|492|493.98|491.18|0
1651188600000|2022-04-28 23:30:00|494.64|491.84|493.39|490.59|495.3|492.5|493.15|490.35|0
1651188900000|2022-04-28 23:35:00|493.31|490.51|492.65|489.85|493.81|491.01|492.24|489.44|0
1651189200000|2022-04-28 23:40:00|492.82|490.02|492.32|489.52|492.82|490.02|491.83|489.03|0
1651189500000|2022-04-28 23:45:00|492.49|489.69|492.81|490.01|492.81|490.01|491.99|489.19|0
1651189800000|2022-04-28 23:50:00|492.65|489.85|493.05|490.25|493.14|490.34|492.32|489.52|0
1651190100000|2022-04-28 23:55:00|493.14|490.34|492.81|490.01|493.14|490.34|492.48|489.68|0
1651190400000|2022-04-29 00:00:00|492.97|490.17|493.54|490.74|493.8|491|492.64|489.84|0
1651190700000|2022-04-29 00:05:00|493.46|490.66|494.29|491.49|494.37|491.57|493.46|490.66|0
1651191000000|2022-04-29 00:10:00|494.2|491.4|496.6|493.8|496.77|493.97|494.12|491.32|0
1651191300000|2022-04-29 00:15:00|496.76|493.96|498.58|495.78|499.33|496.53|496.76|493.96|0
1651191600000|2022-04-29 00:20:00|498.75|495.95|501.07|498.27|501.24|498.44|498.75|495.95|0
1651191900000|2022-04-29 00:25:00|500.9|498.1|501.23|498.43|501.98|499.18|500.74|497.94|0
1651192200000|2022-04-29 00:30:00|501.4|498.6|499.32|496.52|501.57|498.77|499.32|496.52|0
1651192500000|2022-04-29 00:35:00|499.4|496.6|498.99|496.19|500.32|497.52|498.82|496.02|0
1651192800000|2022-04-29 00:40:00|499.16|496.36|498.16|495.36|499.16|496.36|497.66|494.86|0
1651193100000|2022-04-29 00:45:00|497.99|495.19|498.16|495.36|498.49|495.69|497.66|494.86|0
1651193400000|2022-04-29 00:50:00|498.23|495.43|497.66|494.86|499.32|496.52|497.49|494.69|0
1651193700000|2022-04-29 00:55:00|497.49|494.69|499.31|496.51|499.48|496.68|497.32|494.52|0
1651194000000|2022-04-29 01:00:00|499.39|496.59|498.48|495.68|499.98|497.18|498.48|495.68|0
1651194300000|2022-04-29 01:05:00|498.65|495.85|499.72|496.92|499.97|497.17|498.65|495.85|0
1651194600000|2022-04-29 01:10:00|499.81|497.01|499.47|496.67|500.47|497.67|498.97|496.17|0
1651194900000|2022-04-29 01:15:00|499.64|496.84|502.46|499.66|502.96|500.16|499.3|496.5|0
1651195200000|2022-04-29 01:20:00|502.54|499.74|501.96|499.16|502.8|500|500.63|497.83|0
1651195500000|2022-04-29 01:25:00|502.04|499.24|503.63|500.83|504.96|502.16|501.96|499.16|0
1651195800000|2022-04-29 01:30:00|503.87|501.07|505.79|502.99|506.46|503.66|503.79|500.99|0
1651196100000|2022-04-29 01:35:00|505.96|503.16|506.79|503.99|507.3|504.5|505.87|503.07|0
1651196400000|2022-04-29 01:40:00|506.96|504.16|507.96|505.16|508.97|506.17|506.63|503.83|0
1651196700000|2022-04-29 01:45:00|508.13|505.33|507.79|504.99|508.63|505.83|507.29|504.49|0
1651197000000|2022-04-29 01:50:00|507.71|504.91|507.12|504.32|508.13|505.33|506.62|503.82|0
1651197300000|2022-04-29 01:55:00|507.2|504.4|506.62|503.82|507.79|504.99|506.62|503.82|0
1651197600000|2022-04-29 02:00:00|506.53|503.73|507.2|504.4|507.45|504.65|506.45|503.65|0
1651197900000|2022-04-29 02:05:00|507.12|504.32|507.45|504.65|507.62|504.82|506.45|503.65|0
1651198200000|2022-04-29 02:10:00|507.62|504.82|505.61|502.81|508.29|505.49|505.44|502.64|0
1651198500000|2022-04-29 02:15:00|505.77|502.97|505.77|502.97|506.44|503.64|505.52|502.72|0
1651198800000|2022-04-29 02:20:00|506.02|503.22|506.18|503.38|506.27|503.47|505.44|502.64|0
1651199100000|2022-04-29 02:25:00|506.1|503.3|505.77|502.97|506.1|503.3|504.27|501.47|0
1651199400000|2022-04-29 02:30:00|505.6|502.8|503.84|501.04|505.6|502.8|503.59|500.79|0
1651199700000|2022-04-29 02:35:00|503.93|501.13|502.76|499.96|504.59|501.79|502.76|499.96|0
1651200000000|2022-04-29 02:40:00|502.59|499.79|502.92|500.12|503.09|500.29|501.59|498.79|0
1651200300000|2022-04-29 02:45:00|503.09|500.29|503.92|501.12|504.59|501.79|503.09|500.29|0
1651200600000|2022-04-29 02:50:00|504.09|501.29|504.67|501.87|505.17|502.37|504.09|501.29|0
1651200900000|2022-04-29 02:55:00|504.92|502.12|504.08|501.28|505.33|502.53|503.58|500.78|0
1651201200000|2022-04-29 03:00:00|504.25|501.45|504.58|501.78|505|502.2|504.25|501.45|0
1651201500000|2022-04-29 03:05:00|504.41|501.61|503.91|501.11|504.58|501.78|503.41|500.61|0
1651201800000|2022-04-29 03:10:00|503.82|501.02|502.74|499.94|503.91|501.11|501.91|499.11|0
1651202100000|2022-04-29 03:15:00|503.07|500.27|504.91|502.11|505.24|502.44|502.41|499.61|0
1651202400000|2022-04-29 03:20:00|505.07|502.27|503.24|500.44|505.24|502.44|503.24|500.44|0
1651202700000|2022-04-29 03:25:00|503.32|500.52|505.74|502.94|506.58|503.78|503.07|500.27|0
1651203000000|2022-04-29 03:30:00|505.82|503.02|505.98|503.18|506.49|503.69|505.48|502.68|0
1651203300000|2022-04-29 03:35:00|506.24|503.44|504.4|501.6|506.24|503.44|503.98|501.18|0
1651203600000|2022-04-29 03:40:00|504.56|501.76|504.73|501.93|505.06|502.26|503.39|500.59|0
1651203900000|2022-04-29 03:45:00|504.56|501.76|504.39|501.59|505.73|502.93|504.31|501.51|0
1651204200000|2022-04-29 03:50:00|504.47|501.67|503.06|500.26|506.06|503.26|502.89|500.09|0
1651204500000|2022-04-29 03:55:00|503.22|500.42|504.97|502.17|505.22|502.42|502.06|499.26|0
1651204800000|2022-04-29 04:00:00|505.06|502.26|504.05|501.25|506.22|503.42|503.8|501|0
1651205100000|2022-04-29 04:05:00|503.96|501.16|504.46|501.66|504.63|501.83|503.38|500.58|0
1651205400000|2022-04-29 04:10:00|504.38|501.58|504.05|501.25|504.63|501.83|503.79|500.99|0
1651205700000|2022-04-29 04:15:00|503.96|501.16|504.29|501.49|504.55|501.75|503.71|500.91|0
1651206000000|2022-04-29 04:20:00|504.21|501.41|504.04|501.24|504.88|502.08|503.87|501.07|0
1651206300000|2022-04-29 04:25:00|504.12|501.32|504.45|501.65|504.79|501.99|503.95|501.15|0
1651206600000|2022-04-29 04:30:00|504.37|501.57|505.04|502.24|505.37|502.57|504.12|501.32|0
1651206900000|2022-04-29 04:35:00|504.87|502.07|504.37|501.57|505.28|502.48|504.2|501.4|0
1651207200000|2022-04-29 04:40:00|504.45|501.65|504.87|502.07|505.03|502.23|504.2|501.4|0
1651207500000|2022-04-29 04:45:00|504.7|501.9|505.37|502.57|505.37|502.57|504.03|501.23|0
1651207800000|2022-04-29 04:50:00|505.53|502.73|505.36|502.56|505.87|503.07|504.2|501.4|0
1651208100000|2022-04-29 04:55:00|505.44|502.64|506.03|503.23|506.53|503.73|505.2|502.4|0
1651208400000|2022-04-29 05:00:00|505.86|503.06|509.21|506.41|509.71|506.91|505.86|503.06|0
1651208700000|2022-04-29 05:05:00|509.38|506.58|510.38|507.58|510.55|507.75|509.04|506.24|0
1651209000000|2022-04-29 05:10:00|510.21|507.41|509.71|506.91|510.38|507.58|509.2|506.4|0
1651209300000|2022-04-29 05:15:00|509.87|507.07|508.36|505.56|509.87|507.07|508.2|505.4|0
1651209600000|2022-04-29 05:20:00|508.53|505.73|507.19|504.39|508.7|505.9|505.52|502.72|0
1651209900000|2022-04-29 05:25:00|507.02|504.22|507.85|505.05|508.02|505.22|506.85|504.05|0
1651210200000|2022-04-29 05:30:00|508.02|505.22|508.1|505.3|508.86|506.06|507.02|504.22|0
1651210500000|2022-04-29 05:35:00|508.02|505.22|509.19|506.39|509.69|506.89|507.85|505.05|0
1651210800000|2022-04-29 05:40:00|509.36|506.56|508.69|505.89|509.53|506.73|508.35|505.55|0
1651211100000|2022-04-29 05:45:00|509.02|506.22|508.52|505.72|509.36|506.56|508.43|505.63|0
1651211400000|2022-04-29 05:50:00|508.43|505.63|506.34|503.54|508.52|505.72|506.08|503.28|0
1651211700000|2022-04-29 05:55:00|506|503.2|507.67|504.87|507.84|505.04|505.17|502.37|0
1651212000000|2022-04-29 06:00:00|507.51|504.71|509.26|506.46|509.26|506.46|505.08|502.28|0
1651212300000|2022-04-29 06:05:00|509.51|506.71|511.36|508.56|512.54|509.74|509.35|506.55|0
1651212600000|2022-04-29 06:10:00|511.02|508.22|508.5|505.7|511.02|508.22|507.33|504.53|0
1651212900000|2022-04-29 06:15:00|508.67|505.87|509|506.2|510.68|507.88|507.24|504.44|0
1651213200000|2022-04-29 06:20:00|508.84|506.04|510.85|508.05|511.43|508.63|508|505.2|0
1651213500000|2022-04-29 06:25:00|510.51|507.71|511.01|508.21|511.69|508.89|509.5|506.7|0
1651213800000|2022-04-29 06:30:00|510.92|508.12|512.02|509.22|512.69|509.89|510|507.2|0
1651214100000|2022-04-29 06:35:00|512.1|509.3|512.86|510.06|513.87|511.07|512.02|509.22|0
1651214400000|2022-04-29 06:40:00|512.52|509.72|512.77|509.97|513.1|510.3|511.68|508.88|0
1651214700000|2022-04-29 06:45:00|512.69|509.89|511|508.2|513.53|510.73|510.83|508.03|0
1651215000000|2022-04-29 06:50:00|511.17|508.37|508.99|506.19|511.51|508.71|508.65|505.85|0
1651215300000|2022-04-29 06:55:00|508.65|505.85|508.59|505.79|509.49|506.69|507.81|505.01|0
1651215600000|2022-04-29 07:00:00|509|506.2|502.96|500.16|509.43|506.63|502.13|499.33|0
1651215900000|2022-04-29 07:05:00|502.51|500.11|504.83|502.43|505|502.6|501.17|498.77|0
1651216200000|2022-04-29 07:10:00|504.75|502.35|503.39|500.99|505.41|503.01|501.5|499.1|0
1651216500000|2022-04-29 07:15:00|503.3|500.9|503.69|501.29|505.02|502.62|502.61|500.21|0
1651216800000|2022-04-29 07:20:00|503.77|501.37|505.52|503.12|507.1|504.7|503.77|501.37|0
1651217100000|2022-04-29 07:25:00|505.35|502.95|505.68|503.28|507.19|504.79|503.1|500.7|0
1651217400000|2022-04-29 07:30:00|505.76|503.36|507.52|505.12|508.52|506.12|505.76|503.36|0
1651217700000|2022-04-29 07:35:00|507.43|505.03|509.27|506.87|510.53|508.13|507.43|505.03|0
1651218000000|2022-04-29 07:40:00|509.35|506.95|508.16|505.76|510.02|507.62|506.32|503.92|0
1651218300000|2022-04-29 07:45:00|507.91|505.51|509.33|506.93|509.92|507.52|506.57|504.17|0
1651218600000|2022-04-29 07:50:00|509.41|507.01|508.91|506.51|511.34|508.94|506.65|504.25|0
1651218900000|2022-04-29 07:55:00|508.82|506.42|507.23|504.83|509.32|506.92|506.31|503.91|0
1651219200000|2022-04-29 08:00:00|507.57|505.17|509.07|506.67|509.57|507.17|506.23|503.83|0
1651219500000|2022-04-29 08:05:00|509.41|507.01|508.4|506|510.41|508.01|506.73|504.33|0
1651219800000|2022-04-29 08:10:00|508.57|506.17|508.81|506.41|509.57|507.17|508.06|505.66|0
1651220100000|2022-04-29 08:15:00|508.73|506.33|508.86|506.46|510.36|507.96|508.73|506.33|0
1651220400000|2022-04-29 08:20:00|508.69|506.29|506.52|504.12|508.86|506.46|506.35|503.95|0
1651220700000|2022-04-29 08:25:00|506.6|504.2|510.19|507.79|510.19|507.79|504.35|501.95|0
1651221000000|2022-04-29 08:30:00|510.02|507.62|506.51|504.11|510.19|507.79|506.51|504.11|0
1651221300000|2022-04-29 08:35:00|506.26|503.86|503.51|501.11|507.35|504.95|503.51|501.11|0
1651221600000|2022-04-29 08:40:00|503.68|501.28|503.17|500.77|505.67|503.27|502.68|500.28|0
1651221900000|2022-04-29 08:45:00|502.68|500.28|505.67|503.27|506.51|504.11|502.67|500.27|0
1651222200000|2022-04-29 08:50:00|505.34|502.94|504.5|502.1|505.92|503.52|503.84|501.44|0
1651222500000|2022-04-29 08:55:00|504.41|502.01|504.17|501.77|504.83|502.43|503|500.6|0
1651222800000|2022-04-29 09:00:00|504.25|501.85|503.31|500.91|504.25|501.85|501.9|499.5|0
1651223100000|2022-04-29 09:05:00|503.47|501.07|500.15|497.75|503.47|501.07|499.48|497.08|0
1651223400000|2022-04-29 09:10:00|500.31|497.91|499.65|497.25|500.98|498.58|499.48|497.08|0
1651223700000|2022-04-29 09:15:00|499.48|497.08|499.98|497.58|500.31|497.91|498.32|495.92|0
1651224000000|2022-04-29 09:20:00|499.81|497.41|500.88|498.48|502.13|499.73|498.98|496.58|0
1651224300000|2022-04-29 09:25:00|500.55|498.15|497.98|495.58|500.64|498.24|497.32|494.92|0
1651224600000|2022-04-29 09:30:00|497.65|495.25|497.98|495.58|499.97|497.57|496.66|494.26|0
1651224900000|2022-04-29 09:35:00|498.06|495.66|499.22|496.82|499.47|497.07|497.15|494.75|0
1651225200000|2022-04-29 09:40:00|499.14|496.74|497.78|495.38|499.14|496.74|496.54|494.14|0
1651225500000|2022-04-29 09:45:00|497.7|495.3|497.95|495.55|498.28|495.88|496.62|494.22|0
1651225800000|2022-04-29 09:50:00|497.78|495.38|496.12|493.72|498.78|496.38|495.96|493.56|0
1651226100000|2022-04-29 09:55:00|496.29|493.89|497.78|495.38|498.11|495.71|495.79|493.39|0
1651226400000|2022-04-29 10:00:00|497.86|495.46|500.51|498.11|501.59|499.19|497.52|495.12|0
1651226700000|2022-04-29 10:05:00|500.43|498.03|500.09|497.69|500.43|498.03|498.93|496.53|0
1651227000000|2022-04-29 10:10:00|499.93|497.53|498.1|495.7|499.93|497.53|496.86|494.46|0
1651227300000|2022-04-29 10:15:00|497.93|495.53|497.93|495.53|499.76|497.36|497.27|494.87|0
1651227600000|2022-04-29 10:20:00|497.85|495.45|496.11|493.71|497.93|495.53|495.95|493.55|0
1651227900000|2022-04-29 10:25:00|496.61|494.21|494.29|491.89|496.77|494.37|493.3|490.9|0
1651228200000|2022-04-29 10:30:00|494.2|491.8|494.95|492.55|495.61|493.21|493.3|490.9|0
1651228500000|2022-04-29 10:35:00|494.62|492.22|493.54|491.14|494.95|492.55|493.13|490.73|0
1651228800000|2022-04-29 10:40:00|493.46|491.06|492.41|490.01|494.45|492.05|491.62|489.22|0
1651229100000|2022-04-29 10:45:00|492.24|489.84|492.24|489.84|493.23|490.83|491.58|489.18|0
1651229400000|2022-04-29 10:50:00|492.08|489.68|493.72|491.32|494.22|491.82|492.08|489.68|0
1651229700000|2022-04-29 10:55:00|493.56|491.16|492.4|490|493.89|491.49|490.92|488.52|0
1651230000000|2022-04-29 11:00:00|492.57|490.17|492.23|489.83|494.38|491.98|490.67|488.27|0
1651230300000|2022-04-29 11:05:00|492.4|490|493.3|490.9|493.88|491.48|492.07|489.67|0
1651230600000|2022-04-29 11:10:00|493.38|490.98|490.99|488.59|493.38|490.98|489.93|487.53|0
1651230900000|2022-04-29 11:15:00|490.91|488.51|493.38|490.98|493.54|491.14|490.75|488.35|0
1651231200000|2022-04-29 11:20:00|493.29|490.89|494.37|491.97|494.7|492.3|493.05|490.65|0
1651231500000|2022-04-29 11:25:00|494.45|492.05|493.54|491.14|495.35|492.95|492.39|489.99|0
1651231800000|2022-04-29 11:30:00|493.45|491.05|491.15|488.75|494.86|492.46|491.07|488.67|0
1651232100000|2022-04-29 11:35:00|491.07|488.67|491.31|488.91|491.39|488.99|489.99|487.59|0
1651232400000|2022-04-29 11:40:00|490.9|488.5|489.91|487.51|491.23|488.83|488.93|486.53|0
1651232700000|2022-04-29 11:45:00|489.83|487.43|489.42|487.02|491.47|489.07|488.93|486.53|0
1651233000000|2022-04-29 11:50:00|489.33|486.93|489.17|486.77|489.42|487.02|487.45|485.05|0
1651233300000|2022-04-29 11:55:00|489.09|486.69|489.91|487.51|491.71|489.31|489.09|486.69|0
1651233600000|2022-04-29 12:00:00|489.82|487.42|491.38|488.98|491.88|489.48|489.25|486.85|0
1651233900000|2022-04-29 12:05:00|491.55|489.15|493.27|490.87|493.52|491.12|490.56|488.16|0
1651234200000|2022-04-29 12:10:00|493.35|490.95|493.02|490.62|493.52|491.12|491.38|488.98|0
1651234500000|2022-04-29 12:15:00|493.19|490.79|495|492.6|495.16|492.76|492.86|490.46|0
1651234800000|2022-04-29 12:20:00|495.16|492.76|499.46|497.06|499.63|497.23|494.83|492.43|0
1651235100000|2022-04-29 12:25:00|499.63|497.23|499.13|496.73|499.63|497.23|497.97|495.57|0
1651235400000|2022-04-29 12:30:00|498.96|496.56|494.69|492.29|498.96|496.56|491.96|489.56|0
1651235700000|2022-04-29 12:35:00|494.52|492.12|490.57|488.17|494.52|492.12|488.76|486.36|0
1651236000000|2022-04-29 12:40:00|490.73|488.33|493.86|491.46|494.85|492.45|490.07|487.67|0
1651236300000|2022-04-29 12:45:00|494.02|491.62|496.16|493.76|497.32|494.92|492.87|490.47|0
1651236600000|2022-04-29 12:50:00|495.34|492.94|494.84|492.44|496.99|494.59|494.43|492.03|0
1651236900000|2022-04-29 12:55:00|494.68|492.28|491.05|488.65|495.5|493.1|491.05|488.65|0
1651237200000|2022-04-29 13:00:00|490.56|488.16|490.31|487.91|492.53|490.13|489.73|487.33|0
1651237500000|2022-04-29 13:05:00|490.23|487.83|485.63|483.23|490.56|488.16|485.47|483.07|0
1651237800000|2022-04-29 13:10:00|485.47|483.07|484|481.6|486.29|483.89|483.51|481.11|0
1651238100000|2022-04-29 13:15:00|484.16|481.76|486.28|483.88|486.94|484.54|483.51|481.11|0
1651238400000|2022-04-29 13:20:00|485.79|483.39|491.2|488.8|491.86|489.46|485.47|483.07|0
1651238700000|2022-04-29 13:25:00|491.37|488.97|491.2|488.8|492.19|489.79|489.56|487.16|0
1651239000000|2022-04-29 13:30:00|491.44|489.04|496.6|494.2|498.42|496.02|484.04|481.64|0
1651239300000|2022-04-29 13:35:00|496.77|494.37|492.02|489.62|500.32|497.92|489.88|487.48|0
1651239600000|2022-04-29 13:40:00|492.51|490.11|485.78|483.38|495.64|493.24|485.7|483.3|0
1651239900000|2022-04-29 13:45:00|486.6|484.2|490.2|487.8|491.85|489.45|484.96|482.56|0
1651240200000|2022-04-29 13:50:00|489.88|487.48|491.19|488.79|493.33|490.93|485.59|483.19|0
1651240500000|2022-04-29 13:55:00|492.34|489.94|504.17|501.77|507.93|505.53|492.34|489.94|0
1651240800000|2022-04-29 14:00:00|504.34|501.94|499.43|497.03|505.09|502.69|498.93|496.53|0
1651241100000|2022-04-29 14:05:00|499.26|496.86|496.11|493.71|500.09|497.69|493.3|490.9|0
1651241400000|2022-04-29 14:10:00|496.44|494.04|494.95|492.55|499.09|496.69|493.13|490.73|0
1651241700000|2022-04-29 14:15:00|494.61|492.21|482.28|479.88|499.42|497.02|481.14|478.74|0
1651242000000|2022-04-29 14:20:00|481.63|479.23|479.67|477.27|483.59|481.19|477.88|475.48|0
1651242300000|2022-04-29 14:25:00|479.42|477.02|474.3|471.9|480.81|478.41|473.33|470.93|0
1651242600000|2022-04-29 14:30:00|473.33|470.93|472.65|470.25|475.41|473.01|468.95|466.55|0
1651242900000|2022-04-29 14:35:00|473.13|470.73|473.05|470.65|474.27|471.87|469.09|466.69|0
1651243200000|2022-04-29 14:40:00|473.13|470.73|471.67|469.27|473.62|471.22|468.76|466.36|0
1651243500000|2022-04-29 14:45:00|471.51|469.11|468.12|465.72|471.67|469.27|467.63|465.23|0
1651243800000|2022-04-29 14:50:00|467.79|465.39|469.57|467.17|470.21|467.81|466.18|463.78|0
1651244100000|2022-04-29 14:55:00|469.73|467.33|471.34|468.94|472.15|469.75|468.44|466.04|0
1651244400000|2022-04-29 15:00:00|470.53|468.13|469.72|467.32|470.69|468.29|466.18|463.78|0
1651244700000|2022-04-29 15:05:00|469.4|467|468.75|466.35|474.09|471.69|468.11|465.71|0
1651245000000|2022-04-29 15:10:00|468.83|466.43|468.59|466.19|469.88|467.48|464.08|461.68|0
1651245300000|2022-04-29 15:15:00|467.62|465.22|470.04|467.64|470.36|467.96|466.81|464.41|0
1651245600000|2022-04-29 15:20:00|470.52|468.12|471.41|469.01|473.27|470.87|467.46|465.06|0
1651245900000|2022-04-29 15:25:00|471.49|469.09|472.13|469.73|472.94|470.54|468.9|466.5|0
1651246200000|2022-04-29 15:30:00|471.81|469.41|474.89|472.49|479.28|476.88|471|468.6|0
1651246500000|2022-04-29 15:35:00|475.21|472.81|472.78|470.38|477.49|475.09|472.78|470.38|0
1651246800000|2022-04-29 15:40:00|472.29|469.89|476.83|474.43|477.16|474.76|471.64|469.24|0
1651247100000|2022-04-29 15:45:00|476.67|474.27|475.28|472.88|480.25|477.85|475.04|472.64|0
1651247400000|2022-04-29 15:50:00|475.69|473.29|474.12|471.72|476.02|473.62|471.68|469.28|0
1651247700000|2022-04-29 15:55:00|474.28|471.88|468.36|465.96|475.42|473.02|467.96|465.56|0
1651248000000|2022-04-29 16:00:00|468.44|466.04|460.08|457.68|468.77|466.37|459.76|457.36|0
1651248300000|2022-04-29 16:05:00|459.92|457.52|458.79|456.39|461.04|458.64|458|455.6|0
1651248600000|2022-04-29 16:10:00|458.63|456.23|460.39|457.99|461.68|459.28|458.31|455.91|0
1651248900000|2022-04-29 16:15:00|459.91|457.51|457.63|455.23|460.39|457.99|454.73|452.33|0
1651249200000|2022-04-29 16:20:00|457.88|455.48|460.11|457.71|460.11|457.71|455.53|453.13|0
1651249500000|2022-04-29 16:25:00|460.43|458.03|457.87|455.47|461.72|459.32|456.27|453.87|0
1651249800000|2022-04-29 16:30:00|457.07|454.67|456.27|453.87|458.03|455.63|455|452.6|0
1651250100000|2022-04-29 16:35:00|456.43|454.03|456.59|454.19|457.87|455.47|454.99|452.59|0
1651250400000|2022-04-29 16:40:00|456.43|454.03|452.6|450.2|456.91|454.51|452.44|450.04|0
1651250700000|2022-04-29 16:45:00|452.76|450.36|452.44|450.04|454.67|452.27|452.12|449.72|0
1651251000000|2022-04-29 16:50:00|452.28|449.88|447.05|444.65|452.44|450.04|447.05|444.65|0
1651251300000|2022-04-29 16:55:00|447.37|444.97|450.05|447.65|451.48|449.08|447.37|444.97|0
1651251600000|2022-04-29 17:00:00|449.58|447.18|454.82|452.42|455.94|453.54|449.58|447.18|0
1651251900000|2022-04-29 17:05:00|454.42|452.02|448.63|446.23|454.42|452.02|447.53|445.13|0
1651252200000|2022-04-29 17:10:00|448.48|446.08|451.01|448.61|451.01|448.61|447.68|445.28|0
1651252500000|2022-04-29 17:15:00|451.09|448.69|452.92|450.52|453.8|451.4|450.38|447.98|0
1651252800000|2022-04-29 17:20:00|452.76|450.36|456.75|454.35|456.75|454.35|451.33|448.93|0
1651253100000|2022-04-29 17:25:00|456.43|454.03|455.15|452.75|459.79|457.39|454.83|452.43|0
1651253400000|2022-04-29 17:30:00|454.67|452.27|457.22|454.82|458.83|456.43|454.67|452.27|0
1651253700000|2022-04-29 17:35:00|456.9|454.5|457.54|455.14|462.04|459.64|456.1|453.7|0
1651254000000|2022-04-29 17:40:00|457.7|455.3|452.91|450.51|457.7|455.3|451.48|449.08|0
1651254300000|2022-04-29 17:45:00|452.43|450.03|449.57|447.17|452.75|450.35|449.41|447.01|0
1651254600000|2022-04-29 17:50:00|450.36|447.96|449.25|446.85|451.15|448.75|448.93|446.53|0
1651254900000|2022-04-29 17:55:00|448.61|446.21|448.61|446.21|450.04|447.64|447.98|445.58|0
1651255200000|2022-04-29 18:00:00|448.45|446.05|445.92|443.52|449.24|446.84|444.97|442.57|0
1651255500000|2022-04-29 18:05:00|445.6|443.2|445.91|443.51|446.39|443.99|444.18|441.78|0
1651255800000|2022-04-29 18:10:00|445.59|443.19|446.69|444.29|448.12|445.72|444.01|441.61|0
1651256100000|2022-04-29 18:15:00|446.85|444.45|447.64|445.24|452.08|449.68|446.69|444.29|0
1651256400000|2022-04-29 18:20:00|447.32|444.92|443.22|440.82|447.32|444.92|442.59|440.19|0
1651256700000|2022-04-29 18:25:00|443.38|440.98|443.92|441.52|445.27|442.87|443.06|440.66|0
1651257000000|2022-04-29 18:30:00|443.85|441.45|442.9|440.5|445.74|443.34|441.8|439.4|0
1651257300000|2022-04-29 18:35:00|442.98|440.58|438.5|436.1|444.48|442.08|438.5|436.1|0
1651257600000|2022-04-29 18:40:00|438.82|436.42|440.38|437.98|440.38|437.98|438.82|436.42|0
1651257900000|2022-04-29 18:45:00|440.85|438.45|438.15|435.75|441.9|439.5|436.7|434.3|0
1651258200000|2022-04-29 18:50:00|438.46|436.06|436.28|433.88|438.93|436.53|436.28|433.88|0
1651258500000|2022-04-29 18:55:00|436.13|433.73|440.18|437.78|441.74|439.34|435.19|432.79|0
1651258800000|2022-04-29 19:00:00|439.86|437.46|438.84|436.44|440.64|438.24|436.43|434.03|0
1651259100000|2022-04-29 19:05:00|439.24|436.84|433.48|431.08|439.24|436.84|433.32|430.92|0
1651259400000|2022-04-29 19:10:00|433.63|431.23|430.54|428.14|434.72|432.32|429.45|427.05|0
1651259700000|2022-04-29 19:15:00|430.23|427.83|436.37|433.97|436.84|434.44|430.23|427.83|0
1651260000000|2022-04-29 19:20:00|436.69|434.29|435.2|432.8|436.84|434.44|432.18|429.78|0
1651260300000|2022-04-29 19:25:00|435.28|432.88|429.06|426.66|437.31|434.91|429.06|426.66|0
1651260600000|2022-04-29 19:30:00|428.44|426.04|432.31|429.91|434.33|431.93|427.67|425.27|0
1651260900000|2022-04-29 19:35:00|431.38|428.98|432.46|430.06|435.26|432.86|429.67|427.27|0
1651261200000|2022-04-29 19:40:00|432.62|430.22|429.67|427.27|435.41|433.01|428.74|426.34|0
1651261500000|2022-04-29 19:45:00|429.21|426.81|423.25|420.85|429.98|427.58|423.25|420.85|0
1651261800000|2022-04-29 19:50:00|423.41|421.01|417.3|414.9|423.41|421.01|415.93|413.53|0
1651262100000|2022-04-29 19:55:00|417|414.6|422.63|420.23|422.63|420.23|410.84|408.44|0
1651262400000|2022-04-29 20:00:00|421.71|419.31|422.47|420.07|425.07|422.67|420.34|417.94|0
1651262700000|2022-04-29 20:05:00|422.93|420.53|426.91|424.51|427.67|425.27|422.93|420.53|0
1651263000000|2022-04-29 20:10:00|427.06|424.66|425.16|422.76|430.71|428.31|423.47|421.07|0
1651475100000|2022-05-02 07:05:00|433.81|431.41|433.96|431.56|435.99|433.59|432.41|430.01|0
1651475400000|2022-05-02 07:10:00|433.81|431.41|435.05|432.65|435.59|433.19|431.4|429|0
1651475700000|2022-05-02 07:15:00|435.28|432.88|431.63|429.23|435.98|433.58|431.24|428.84|0
1651476000000|2022-05-02 07:20:00|431.71|429.31|430.16|427.76|431.71|429.31|428.85|426.45|0
1651476300000|2022-05-02 07:25:00|430.46|428.06|434.27|431.87|434.34|431.94|429.69|427.29|0
1651476600000|2022-05-02 07:30:00|433.87|431.47|429.46|427.06|433.87|431.47|427.37|424.97|0
1651476900000|2022-05-02 07:35:00|429.15|426.75|433.02|430.62|433.02|430.62|428.6|426.2|0
1651477200000|2022-05-02 07:40:00|432.94|430.54|433.71|431.31|433.71|431.31|431.16|428.76|0
1651477500000|2022-05-02 07:45:00|433.64|431.24|432.62|430.22|434.1|431.7|432.39|429.99|0
1651477800000|2022-05-02 07:50:00|432.86|430.46|432.54|430.14|434.25|431.85|432.08|429.68|0
1651478100000|2022-05-02 07:55:00|433.01|430.61|420.9|418.5|434.25|431.85|415.57|413.17|0
1651478400000|2022-05-02 08:00:00|420.98|418.58|429.44|427.04|429.98|427.58|420.98|418.58|0
1651478700000|2022-05-02 08:05:00|428.74|426.34|430.83|428.43|431.06|428.66|426.74|424.34|0
1651479000000|2022-05-02 08:10:00|430.68|428.28|429.2|426.8|432.46|430.06|429.13|426.73|0
1651479300000|2022-05-02 08:15:00|428.05|425.65|428.89|426.49|430.44|428.04|425.65|423.25|0
1651479600000|2022-05-02 08:20:00|428.58|426.18|426.19|423.79|429.9|427.5|426.11|423.71|0
1651479900000|2022-05-02 08:25:00|426.11|423.71|427.5|425.1|429.04|426.64|425.42|423.02|0
1651480200000|2022-05-02 08:30:00|427.34|424.94|424.19|421.79|427.34|424.94|423.73|421.33|0
1651480500000|2022-05-02 08:35:00|424.11|421.71|424.49|422.09|425.18|422.78|423.42|421.02|0
1651480800000|2022-05-02 08:40:00|424.57|422.17|425.79|423.39|428.34|425.94|423.57|421.17|0
1651481100000|2022-05-02 08:45:00|425.72|423.32|425.56|423.16|426.1|423.7|424.18|421.78|0
1651481400000|2022-05-02 08:50:00|425.26|422.86|421.11|418.71|425.26|422.86|420.8|418.4|0
1651481700000|2022-05-02 08:55:00|421.26|418.86|422.64|420.24|423.02|420.62|419.96|417.56|0
1651482000000|2022-05-02 09:00:00|422.71|420.31|425.4|423|426.17|423.77|422.71|420.31|0
1651482300000|2022-05-02 09:05:00|425.32|422.92|422.96|420.56|425.32|422.92|422.5|420.1|0
1651482600000|2022-05-02 09:10:00|422.89|420.49|424.42|422.02|426.12|423.72|422.89|420.49|0
1651482900000|2022-05-02 09:15:00|424.34|421.94|424.11|421.71|426.43|424.03|424.11|421.71|0
1651483200000|2022-05-02 09:20:00|423.96|421.56|427.04|424.64|427.19|424.79|423.65|421.25|0
1651483500000|2022-05-02 09:25:00|427.19|424.79|427.19|424.79|428.74|426.34|426.65|424.25|0
1651483800000|2022-05-02 09:30:00|427.35|424.95|428.43|426.03|428.81|426.41|426.73|424.33|0
1651484100000|2022-05-02 09:35:00|428.58|426.18|428.89|426.49|429.74|427.34|428.12|425.72|0
1651484400000|2022-05-02 09:40:00|428.81|426.41|426.45|424.05|429.12|426.72|426.38|423.98|0
1651484700000|2022-05-02 09:45:00|426.38|423.98|426.07|423.67|427.22|424.82|425.14|422.74|0
1651485000000|2022-05-02 09:50:00|425.99|423.59|427.15|424.75|427.77|425.37|425.91|423.51|0
1651485300000|2022-05-02 09:55:00|427.06|424.66|424.83|422.43|427.06|424.66|424.83|422.43|0
1651485600000|2022-05-02 10:00:00|424.9|422.5|423.28|420.88|425.52|423.12|422.59|420.19|0
1651485900000|2022-05-02 10:05:00|423.51|421.11|423.59|421.19|424.05|421.65|422.36|419.96|0
1651486200000|2022-05-02 10:10:00|423.9|421.5|426.59|424.19|426.67|424.27|423.9|421.5|0
1651486500000|2022-05-02 10:15:00|426.44|424.04|426.28|423.88|427.6|425.2|426.28|423.88|0
1651486800000|2022-05-02 10:20:00|426.36|423.96|425.97|423.57|426.98|424.58|425.74|423.34|0
1651487100000|2022-05-02 10:25:00|425.89|423.49|425.66|423.26|426.66|424.26|424.66|422.26|0
1651487400000|2022-05-02 10:30:00|425.74|423.34|427.13|424.73|427.59|425.19|424.96|422.56|0
1651487700000|2022-05-02 10:35:00|427.2|424.8|426.89|424.49|428.21|425.81|426.73|424.33|0
1651488000000|2022-05-02 10:40:00|426.81|424.41|425.57|423.17|426.81|424.41|424.42|422.02|0
1651488300000|2022-05-02 10:45:00|425.49|423.09|424.65|422.25|425.57|423.17|423.88|421.48|0
1651488600000|2022-05-02 10:50:00|424.8|422.4|424.18|421.78|425.26|422.86|423.88|421.48|0
1651488900000|2022-05-02 10:55:00|424.26|421.86|422.95|420.55|425.26|422.86|421.64|419.24|0
1651489200000|2022-05-02 11:00:00|423.1|420.7|423.25|420.85|424.64|422.24|422.79|420.39|0
1651489500000|2022-05-02 11:05:00|423.33|420.93|421.71|419.31|424.1|421.7|421.56|419.16|0
1651489800000|2022-05-02 11:10:00|421.48|419.08|420.48|418.08|422.48|420.08|420.33|417.93|0
1651490100000|2022-05-02 11:15:00|420.33|417.93|418.64|416.24|420.63|418.23|418.18|415.78|0
1651490400000|2022-05-02 11:20:00|418.48|416.08|419.09|416.69|420.17|417.77|417.26|414.86|0
1651490700000|2022-05-02 11:25:00|419.4|417|418.25|415.85|420.47|418.07|418.25|415.85|0
1651491000000|2022-05-02 11:30:00|417.94|415.54|414.81|412.41|417.94|415.54|414.81|412.41|0
1651491300000|2022-05-02 11:35:00|414.96|412.56|413.51|411.11|415.72|413.32|412.83|410.43|0
1651491600000|2022-05-02 11:40:00|413.59|411.19|413.2|410.8|414.27|411.87|412.67|410.27|0
1651491900000|2022-05-02 11:45:00|413.28|410.88|411|408.6|413.74|411.34|410.39|407.99|0
1651492200000|2022-05-02 11:50:00|411.15|408.75|409.03|406.63|412.37|409.97|408.88|406.48|0
1651492500000|2022-05-02 11:55:00|408.88|406.48|406.3|403.9|409.03|406.63|404.95|402.55|0
1651492800000|2022-05-02 12:00:00|407.21|404.81|411.74|409.34|411.96|409.56|406.45|404.05|0
1651493100000|2022-05-02 12:05:00|411.29|408.89|412.34|409.94|413.71|411.31|409.63|407.23|0
1651493400000|2022-05-02 12:10:00|412.04|409.64|410.3|407.9|412.49|410.09|409.47|407.07|0
1651493700000|2022-05-02 12:15:00|410.6|408.2|411.28|408.88|412.64|410.24|410.53|408.13|0
1651494000000|2022-05-02 12:20:00|411.43|409.03|413.16|410.76|413.85|411.45|411.43|409.03|0
1651494300000|2022-05-02 12:25:00|413.09|410.69|414.3|411.9|414.45|412.05|411.95|409.55|0
1651494600000|2022-05-02 12:30:00|414.53|412.13|413.24|410.84|416.58|414.18|413.09|410.69|0
1651494900000|2022-05-02 12:35:00|413.39|410.99|413.39|410.99|413.69|411.29|412.33|409.93|0
1651495200000|2022-05-02 12:40:00|412.78|410.38|412.7|410.3|414.75|412.35|411.57|409.17|0
1651495500000|2022-05-02 12:45:00|412.78|410.38|409.45|407.05|413.54|411.14|409.15|406.75|0
1651495800000|2022-05-02 12:50:00|409|406.6|412.93|410.53|413.23|410.83|408.4|406|0
1651496100000|2022-05-02 12:55:00|413.08|410.68|411.86|409.46|413.23|410.83|410.81|408.41|0
1651496400000|2022-05-02 13:00:00|412.02|409.62|414.89|412.49|415.04|412.64|412.01|409.61|0
1651496700000|2022-05-02 13:05:00|415.04|412.64|417.39|414.99|417.62|415.22|415.04|412.64|0
1651497000000|2022-05-02 13:10:00|417.62|415.22|422.35|419.95|422.51|420.11|417.47|415.07|0
1651497300000|2022-05-02 13:15:00|422.51|420.11|421.74|419.34|422.81|420.41|420.06|417.66|0
1651497600000|2022-05-02 13:20:00|422.04|419.64|421.43|419.03|422.88|420.48|419.6|417.2|0
1651497900000|2022-05-02 13:25:00|421.28|418.88|417.92|415.52|421.58|419.18|416.85|414.45|0
1651498200000|2022-05-02 13:30:00|418.07|415.67|412.3|409.9|424.03|421.63|411.54|409.14|0
1651498500000|2022-05-02 13:35:00|411.16|408.76|407.92|405.52|411.85|409.45|401.78|399.38|0
1651498800000|2022-05-02 13:40:00|408.37|405.97|418.21|415.81|423.87|421.47|401.63|399.23|0
1651499100000|2022-05-02 13:45:00|418.06|415.66|412.61|410.21|420.85|418.45|411.39|408.99|0
1651499400000|2022-05-02 13:50:00|412.01|409.61|418.85|416.45|418.85|416.45|408.98|406.58|0
1651499700000|2022-05-02 13:55:00|418.7|416.3|419.99|417.59|423.91|421.51|414.35|411.95|0
1651500000000|2022-05-02 14:00:00|419.54|417.14|421.37|418.97|422.68|420.28|413.82|411.42|0
1651500300000|2022-05-02 14:05:00|421.3|418.9|408.52|406.12|421.98|419.58|406.86|404.46|0
1651500600000|2022-05-02 14:10:00|408.06|405.66|408.97|406.57|413.21|410.81|406.1|403.7|0
1651500900000|2022-05-02 14:15:00|408.82|406.42|419.99|417.59|420.14|417.74|405.8|403.4|0
1651501200000|2022-05-02 14:20:00|419.07|416.67|424.22|421.82|425.14|422.74|414.66|412.26|0
1651501500000|2022-05-02 14:25:00|424.52|422.12|431.25|428.85|436.24|433.84|422.83|420.43|0
1651501800000|2022-05-02 14:30:00|432.8|430.4|436.37|433.97|440.59|438.19|432.8|430.4|0
1651502100000|2022-05-02 14:35:00|436.06|433.66|433.1|430.7|437.15|434.75|429.54|427.14|0
1651502400000|2022-05-02 14:40:00|433.57|431.17|428.76|426.36|437.61|435.21|427.98|425.58|0
1651502700000|2022-05-02 14:45:00|428.45|426.05|427.36|424.96|430.46|428.06|425.67|423.27|0
1651503000000|2022-05-02 14:50:00|427.59|425.19|423.97|421.57|427.98|425.58|422.9|420.5|0
1651503300000|2022-05-02 14:55:00|423.51|421.11|418.61|416.21|426.9|424.5|417.85|415.45|0
1651503600000|2022-05-02 15:00:00|419.31|416.43|409.43|406.55|419.77|416.89|409.43|406.55|0
1651503900000|2022-05-02 15:05:00|409.58|406.7|414.43|411.55|416.41|413.53|409.28|406.4|0
1651504200000|2022-05-02 15:10:00|414.58|411.7|419.78|416.9|419.78|416.9|411.55|408.67|0
1651504500000|2022-05-02 15:15:00|419.63|416.75|408.55|405.67|419.63|416.75|406.59|403.71|0
1651504800000|2022-05-02 15:20:00|408.24|405.36|410.35|407.47|412.02|409.14|406.89|404.01|0
1651505100000|2022-05-02 15:25:00|410.96|408.08|409.75|406.87|414.29|411.41|405.91|403.03|0
1651505400000|2022-05-02 15:30:00|410.2|407.32|412.46|409.58|415.34|412.46|406.44|403.56|0
1651505700000|2022-05-02 15:35:00|413.22|410.34|408.84|405.96|417.92|415.04|408.24|405.36|0
1651506000000|2022-05-02 15:40:00|408.09|405.21|409.44|406.56|414.12|411.24|406.13|403.25|0
1651506300000|2022-05-02 15:45:00|410.04|407.16|407.89|405.01|414.73|411.85|407.74|404.86|0
1651506600000|2022-05-02 15:50:00|406.84|403.96|411.06|408.18|412.27|409.39|406.84|403.96|0
1651506900000|2022-05-02 15:55:00|410.3|407.42|414.84|411.96|415.75|412.87|408.94|406.06|0
1651507200000|2022-05-02 16:00:00|415.14|412.26|405.33|402.45|417.88|415|403.54|400.66|0
1651507500000|2022-05-02 16:05:00|405.48|402.6|407.61|404.73|408.51|405.63|404.31|401.43|0
1651507800000|2022-05-02 16:10:00|407.31|404.43|409.41|406.53|409.56|406.68|406.26|403.38|0
1651508100000|2022-05-02 16:15:00|408.51|405.63|416.06|413.18|416.06|413.18|407.31|404.43|0
1651508400000|2022-05-02 16:20:00|415.91|413.03|415.15|412.27|420.48|417.6|414.47|411.59|0
1651508700000|2022-05-02 16:25:00|415|412.12|413.18|410.3|415.76|412.88|410.46|407.58|0
1651509000000|2022-05-02 16:30:00|414.24|411.36|415.97|413.57|416.82|413.94|411.97|409.09|0
1651509300000|2022-05-02 16:35:00|416.5|414.1|408.27|405.39|417.62|415.22|407.66|404.78|0
1651509600000|2022-05-02 16:40:00|407.89|405.01|406.46|403.58|410.68|407.8|405.7|402.82|0
1651509900000|2022-05-02 16:45:00|406|403.12|405.1|402.22|407.21|404.33|403.75|400.87|0
1651510200000|2022-05-02 16:50:00|404.5|401.62|400.46|397.58|405.55|402.67|399.71|396.83|0
1651510500000|2022-05-02 16:55:00|400.61|397.73|397.33|394.45|403.6|400.72|395.54|392.66|0
1651510800000|2022-05-02 17:00:00|397.03|394.15|394.87|391.99|399.92|397.04|392.81|389.93|0
1651511100000|2022-05-02 17:05:00|395.02|392.14|400.93|398.05|403.32|400.44|392.17|389.29|0
1651511400000|2022-05-02 17:10:00|400.49|397.61|402.71|399.83|405.27|402.39|399.58|396.7|0
1651511700000|2022-05-02 17:15:00|402.42|399.54|399.54|396.66|402.86|399.98|397.91|395.03|0
1651512000000|2022-05-02 17:20:00|399.99|397.11|395.38|392.5|399.99|397.11|395.38|392.5|0
1651512300000|2022-05-02 17:25:00|395.83|392.95|395.8|392.92|398.95|396.07|393.13|390.25|0
1651512600000|2022-05-02 17:30:00|395.35|392.47|392.84|389.96|399.22|396.34|392.69|389.81|0
1651512900000|2022-05-02 17:35:00|392.54|389.66|392.09|389.21|394.91|392.03|391.06|388.18|0
1651513200000|2022-05-02 17:40:00|391.8|388.92|389.59|386.71|394.76|391.88|389.59|386.71|0
1651513500000|2022-05-02 17:45:00|390.18|387.3|386.21|383.33|390.47|387.59|386.06|383.18|0
1651513800000|2022-05-02 17:50:00|386.36|383.48|386.06|383.18|388.7|385.82|385.47|382.59|0
1651514100000|2022-05-02 17:55:00|386.65|383.77|389.73|386.85|389.73|386.85|385.91|383.03|0
1651514400000|2022-05-02 18:00:00|389.29|386.41|393.71|390.83|393.71|390.83|386.06|383.18|0
1651514700000|2022-05-02 18:05:00|394.15|391.27|389.28|386.4|396.52|393.64|389.13|386.25|0
1651515000000|2022-05-02 18:10:00|389.13|386.25|381.23|378.35|389.57|386.69|381.09|378.21|0
1651515300000|2022-05-02 18:15:00|381.52|378.64|382.01|379.13|383.9|381.02|379.49|376.61|0
1651515600000|2022-05-02 18:20:00|382.15|379.27|384.66|381.78|385.83|382.95|378.36|375.48|0
1651515900000|2022-05-02 18:25:00|384.15|381.27|383.64|380.76|385.24|382.36|381.89|379.01|0
1651516200000|2022-05-02 18:30:00|383.78|380.9|385.67|382.79|386.99|384.11|382.04|379.16|0
1651516500000|2022-05-02 18:35:00|385.53|382.65|383.49|380.61|386.4|383.52|381.89|379.01|0
1651516800000|2022-05-02 18:40:00|383.78|380.9|378.84|375.96|385.23|382.35|376.24|373.36|0
1651517100000|2022-05-02 18:45:00|378.98|376.1|384.8|381.44|386.35|383.47|378.98|376.1|0
1651517400000|2022-05-02 18:50:00|384.95|381.59|387.88|384.52|390.52|387.16|381.31|377.95|0
1651517700000|2022-05-02 18:55:00|387.73|384.37|383.05|379.69|388.31|384.95|381.01|377.65|0
1651518000000|2022-05-02 19:00:00|384.51|381.15|390.14|386.78|392.13|388.77|383.63|380.27|0
1651518300000|2022-05-02 19:05:00|390.66|387.3|397.46|394.1|399.46|396.1|389.78|386.42|0
1651518600000|2022-05-02 19:10:00|397.16|393.8|406.41|403.05|406.86|403.5|397.16|393.8|0
1651518900000|2022-05-02 19:15:00|406.08|402.72|405.95|402.59|407.23|403.87|401.38|398.02|0
1651519200000|2022-05-02 19:20:00|405.87|402.51|415.35|411.99|415.66|412.3|405.26|401.9|0
1651519500000|2022-05-02 19:25:00|414.75|411.39|414.59|411.23|417.86|414.5|412.16|408.8|0
1651519800000|2022-05-02 19:30:00|414.29|410.93|423.32|419.96|423.94|420.58|414.29|410.93|0
1651520100000|2022-05-02 19:35:00|423.79|420.43|417.35|413.99|425.02|421.66|415.37|412.01|0
1651520400000|2022-05-02 19:40:00|418.58|415.22|411.54|408.18|422.56|419.2|411.54|408.18|0
1651520700000|2022-05-02 19:45:00|411.62|408.26|422.01|418.65|423.01|419.65|410.33|406.97|0
1651521000000|2022-05-02 19:50:00|422.55|419.19|426.73|423.37|427.83|424.47|420.4|417.04|0
1651521300000|2022-05-02 19:55:00|426.65|423.29|428.19|425.31|428.97|426.09|423.96|420.6|0
1651521600000|2022-05-02 20:00:00|428.97|426.09|428.89|426.01|431.14|428.26|426.8|423.92|0
1651521900000|2022-05-02 20:05:00|429.12|426.24|430.83|427.95|431.29|428.41|428.19|425.31|0
1651522200000|2022-05-02 20:10:00|430.67|427.79|423.86|420.98|431.14|428.26|423.24|420.36|0
1651522500000|2022-05-02 20:15:00|424.41|421.05|424.25|420.89|426.18|422.82|424.1|420.74|0
1651522800000|2022-05-02 20:20:00|424.17|420.81|424.71|421.35|425.79|422.43|424.17|420.81|0
1651523100000|2022-05-02 20:25:00|424.48|421.12|424.86|421.5|425.64|422.28|423.63|420.27|0
1651523400000|2022-05-02 20:30:00|425.02|421.66|424.55|421.19|426.1|422.74|424.4|421.04|0
1651523700000|2022-05-02 20:35:00|424.86|421.5|426.25|422.89|426.56|423.2|424.55|421.19|0
1651524000000|2022-05-02 20:40:00|425.94|422.58|426.16|422.8|426.56|423.2|425.78|422.42|0
1651524300000|2022-05-02 20:45:00|426.4|423.04|427.33|423.97|427.33|423.97|425.94|422.58|0
1651524600000|2022-05-02 20:50:00|427.48|424.12|425.93|422.57|427.63|424.27|425.93|422.57|0
1651524900000|2022-05-02 20:55:00|425.78|422.42|425.69|422.33|426.24|422.88|425.31|421.95|0
1651525200000|2022-05-02 21:00:00|425.39|422.03|425.52|422.16|425.9|422.54|425.32|421.96|0
1651525500000|2022-05-02 21:05:00|425.5|422.14|425.65|422.29|425.67|422.31|425.34|421.98|0
1651525800000|2022-05-02 21:10:00|425.67|422.31|425.74|422.38|425.83|422.47|425.64|422.28|0
1651526100000|2022-05-02 21:15:00|425.73|422.37|425.71|422.35|425.73|422.37|425.71|422.35|0
1651526400000|2022-05-02 21:20:00|425.69|422.33|425.76|422.4|425.76|422.4|425.58|422.22|0
1651526700000|2022-05-02 21:25:00|425.73|422.37|425.44|422.08|425.73|422.37|425.35|421.99|0
1651527000000|2022-05-02 21:30:00|425.46|422.1|425.5|422.14|425.5|422.14|425.44|422.08|0
1651527300000|2022-05-02 21:35:00|425.48|422.12|426.51|423.15|426.51|423.15|425.08|421.72|0
1651527600000|2022-05-02 21:40:00|426.58|423.22|426.1|422.74|426.63|423.27|426.09|422.73|0
1651527900000|2022-05-02 21:45:00|426.15|422.79|425.92|422.56|426.4|423.04|425.92|422.56|0
1651528200000|2022-05-02 21:50:00|425.74|422.38|425.74|422.38|425.81|422.45|425.34|421.98|0
1651528500000|2022-05-02 21:55:00|425.67|422.31|425.49|422.13|425.87|422.51|425.34|421.98|0
1651528800000|2022-05-02 22:00:00|425.66|422.3|424.2|420.84|425.66|422.3|424.05|420.69|0
1651529100000|2022-05-02 22:05:00|424.27|420.91|424.35|420.99|424.66|421.3|424.04|420.68|0
1651529400000|2022-05-02 22:10:00|424.5|421.14|425.27|421.91|425.27|421.91|424.35|420.99|0
1651529700000|2022-05-02 22:15:00|425.12|421.76|425.12|421.76|425.74|422.38|424.5|421.14|0
1651530000000|2022-05-02 22:20:00|425.27|421.91|424.5|421.14|425.34|421.98|424.5|421.14|0
1651530300000|2022-05-02 22:25:00|424.65|421.29|425.42|422.06|425.58|422.22|424.34|420.98|0
1651530600000|2022-05-02 22:30:00|425.73|422.37|423.18|419.82|425.73|422.37|422.95|419.59|0
1651530900000|2022-05-02 22:35:00|423.11|419.75|423.56|420.2|423.87|420.51|423.11|419.75|0
1651531200000|2022-05-02 22:40:00|423.48|420.12|422.79|419.43|423.48|420.12|422.64|419.28|0
1651531500000|2022-05-02 22:45:00|422.87|419.51|423.1|419.74|423.25|419.89|422.87|419.51|0
1651531800000|2022-05-02 22:50:00|423.17|419.81|424.09|420.73|424.33|420.97|423.17|419.81|0
1651532100000|2022-05-02 22:55:00|424.02|420.66|423.4|420.04|424.02|420.66|423.09|419.73|0
1651532400000|2022-05-02 23:00:00|423.55|420.19|425.56|422.2|426.18|422.82|423.55|420.19|0
1651532700000|2022-05-02 23:05:00|425.71|422.35|426.33|422.97|426.33|422.97|425.17|421.81|0
1651533000000|2022-05-02 23:10:00|426.25|422.89|425.55|422.19|426.25|422.89|425.4|422.04|0
1651533300000|2022-05-02 23:15:00|425.47|422.11|425.4|422.04|425.71|422.35|425.32|421.96|0
1651533600000|2022-05-02 23:20:00|425.55|422.19|425.86|422.5|426.94|423.58|425.4|422.04|0
1651533900000|2022-05-02 23:25:00|426.01|422.65|426.24|422.88|426.63|423.27|425.85|422.49|0
1651534200000|2022-05-02 23:30:00|426.16|422.8|426.01|422.65|426.47|423.11|425.77|422.41|0
1651534500000|2022-05-02 23:35:00|425.93|422.57|425.23|421.87|426.01|422.65|425.23|421.87|0
1651534800000|2022-05-02 23:40:00|425.08|421.72|424.46|421.1|425.38|422.02|424.46|421.1|0
1651535100000|2022-05-02 23:45:00|424.3|420.94|425.07|421.71|425.07|421.71|424.3|420.94|0
1651535400000|2022-05-02 23:50:00|424.92|421.56|424.61|421.25|424.92|421.56|424.3|420.94|0
1651535700000|2022-05-02 23:55:00|424.68|421.32|426.53|423.17|426.53|423.17|424.61|421.25|0
1651536000000|2022-05-03 00:00:00|426.61|423.25|425.45|422.09|428.93|425.57|425.37|422.01|0
1651536300000|2022-05-03 00:05:00|425.22|421.86|429.39|426.03|429.39|426.03|425.22|421.86|0
1651536600000|2022-05-03 00:10:00|429.31|425.95|427.69|424.33|429.39|426.03|427.53|424.17|0
1651536900000|2022-05-03 00:15:00|427.53|424.17|427.76|424.4|428.38|425.02|427.38|424.02|0
1651537200000|2022-05-03 00:20:00|427.68|424.32|426.91|423.55|427.68|424.32|425.98|422.62|0
1651537500000|2022-05-03 00:25:00|426.75|423.39|427.83|424.47|427.99|424.63|426.14|422.78|0
1651537800000|2022-05-03 00:30:00|427.91|424.55|429.85|426.49|430.39|427.03|427.52|424.16|0
1651538100000|2022-05-03 00:35:00|430.08|426.72|430.16|426.8|431.71|428.35|430.08|426.72|0
1651538400000|2022-05-03 00:40:00|430.47|427.11|431.94|428.58|432.25|428.89|430.15|426.79|0
1651538700000|2022-05-03 00:45:00|432.02|428.66|433.42|430.06|434.35|430.99|432.02|428.66|0
1651539000000|2022-05-03 00:50:00|433.57|430.21|432.79|429.43|433.65|430.29|432.64|429.28|0
1651539300000|2022-05-03 00:55:00|432.87|429.51|432.71|429.35|433.1|429.74|432.24|428.88|0
1651539600000|2022-05-03 01:00:00|432.17|428.81|433.56|430.2|433.72|430.36|432.17|428.81|0
1651539900000|2022-05-03 01:05:00|433.48|430.12|432.47|429.11|433.48|430.12|431.85|428.49|0
1651540200000|2022-05-03 01:10:00|432.63|429.27|431.07|427.71|432.78|429.42|430.6|427.24|0
1651540500000|2022-05-03 01:15:00|430.91|427.55|428.66|425.3|431.3|427.94|428.66|425.3|0
1651540800000|2022-05-03 01:20:00|428.58|425.22|430.13|426.77|430.29|426.93|428.58|425.22|0
1651541100000|2022-05-03 01:25:00|430.29|426.93|429.58|426.22|430.29|426.93|429.2|425.84|0
1651541400000|2022-05-03 01:30:00|429.74|426.38|429.66|426.3|430.91|427.55|429.27|425.91|0
1651541700000|2022-05-03 01:35:00|429.58|426.22|429.66|426.3|429.97|426.61|428.96|425.6|0
1651542000000|2022-05-03 01:40:00|429.5|426.14|428.57|425.21|430.59|427.23|428.11|424.75|0
1651542300000|2022-05-03 01:45:00|428.73|425.37|431.83|428.47|432.3|428.94|428.73|425.37|0
1651542600000|2022-05-03 01:50:00|431.99|428.63|433.77|430.41|435.57|432.21|431.99|428.63|0
1651542900000|2022-05-03 01:55:00|433.7|430.34|434.32|430.96|434.39|431.03|432.68|429.32|0
1651543200000|2022-05-03 02:00:00|434.16|430.8|438.85|435.49|439.55|436.19|434.16|430.8|0
1651543500000|2022-05-03 02:05:00|438.69|435.33|438.38|435.02|439.08|435.72|437.75|434.39|0
1651543800000|2022-05-03 02:10:00|438.45|435.09|437.98|434.62|438.45|435.09|437.59|434.23|0
1651544100000|2022-05-03 02:15:00|437.9|434.54|439.47|436.11|439.94|436.58|437.9|434.54|0
1651544400000|2022-05-03 02:20:00|439.63|436.27|439.54|436.18|439.94|436.58|438.76|435.4|0
1651544700000|2022-05-03 02:25:00|439.62|436.26|440.25|436.89|440.25|436.89|439.62|436.26|0
1651545000000|2022-05-03 02:30:00|440.09|436.73|439.62|436.26|440.88|437.52|438.52|435.16|0
1651545300000|2022-05-03 02:35:00|439.69|436.33|438.83|435.47|439.93|436.57|438.36|435|0
1651545600000|2022-05-03 02:40:00|438.75|435.39|440.48|437.12|440.87|437.51|438.36|435|0
1651545900000|2022-05-03 02:45:00|440.4|437.04|442.04|438.68|442.04|438.68|440.16|436.8|0
1651546200000|2022-05-03 02:50:00|442.13|438.77|442.91|439.55|443.54|440.18|441.34|437.98|0
1651546500000|2022-05-03 02:55:00|443.07|439.71|441.18|437.82|443.23|439.87|441.02|437.66|0
1651546800000|2022-05-03 03:00:00|441.02|437.66|441.18|437.82|441.57|438.21|440.71|437.35|0
1651547100000|2022-05-03 03:05:00|441.25|437.89|440.7|437.34|441.65|438.29|440.08|436.72|0
1651547400000|2022-05-03 03:10:00|440.86|437.5|441.01|437.65|442.19|438.83|440.62|437.26|0
1651547700000|2022-05-03 03:15:00|441.09|437.73|440.77|437.41|441.8|438.44|440.7|437.34|0
1651548000000|2022-05-03 03:20:00|440.7|437.34|440.22|436.86|441.17|437.81|439.91|436.55|0
1651548300000|2022-05-03 03:25:00|440.3|436.94|439.12|435.76|440.54|437.18|439.12|435.76|0
1651548600000|2022-05-03 03:30:00|439.28|435.92|438.18|434.82|439.44|436.08|438.18|434.82|0
1651548900000|2022-05-03 03:35:00|438.34|434.98|438.33|434.97|439.27|435.91|438.18|434.82|0
1651549200000|2022-05-03 03:40:00|438.49|435.13|437.55|434.19|438.49|435.13|437.23|433.87|0
1651549500000|2022-05-03 03:45:00|437.7|434.34|437.7|434.34|438.33|434.97|437.54|434.18|0
1651549800000|2022-05-03 03:50:00|437.78|434.42|437.54|434.18|438.01|434.65|436.92|433.56|0
1651550100000|2022-05-03 03:55:00|437.46|434.1|436.91|433.55|437.85|434.49|436.29|432.93|0
1651550400000|2022-05-03 04:00:00|436.83|433.47|435.89|432.53|437.7|434.34|435.5|432.14|0
1651550700000|2022-05-03 04:05:00|435.97|432.61|437.61|434.25|437.85|434.49|435.97|432.61|0
1651551000000|2022-05-03 04:10:00|437.69|434.33|437.85|434.49|438.08|434.72|437.53|434.17|0
1651551300000|2022-05-03 04:15:00|438|434.64|437.06|433.7|438.16|434.8|437.06|433.7|0
1651551600000|2022-05-03 04:20:00|437.22|433.86|437.21|433.85|437.68|434.32|436.82|433.46|0
1651551900000|2022-05-03 04:25:00|437.06|433.7|436.74|433.38|437.37|434.01|436.74|433.38|0
1651552200000|2022-05-03 04:30:00|436.82|433.46|438.85|435.49|438.93|435.57|436.03|432.67|0
1651552500000|2022-05-03 04:35:00|438.78|435.42|438.3|434.94|439.09|435.73|438.22|434.86|0
1651552800000|2022-05-03 04:40:00|438.22|434.86|438.3|434.94|438.93|435.57|437.36|434|0
1651553100000|2022-05-03 04:45:00|438.14|434.78|436.73|433.37|438.53|435.17|436.73|433.37|0
1651553400000|2022-05-03 04:50:00|436.65|433.29|437.04|433.68|438.3|434.94|435.95|432.59|0
1651553700000|2022-05-03 04:55:00|437.36|434|435.63|432.27|437.36|434|435.48|432.12|0
1651554000000|2022-05-03 05:00:00|435.55|432.19|435.63|432.27|435.94|432.58|434.7|431.34|0
1651554300000|2022-05-03 05:05:00|435.47|432.11|437.03|433.67|437.03|433.67|435.16|431.8|0
1651554600000|2022-05-03 05:10:00|436.95|433.59|438.29|434.93|438.76|435.4|436.8|433.44|0
1651554900000|2022-05-03 05:15:00|438.44|435.08|439.22|435.86|439.7|436.34|437.73|434.37|0
1651555200000|2022-05-03 05:20:00|439.14|435.78|438.91|435.55|439.22|435.86|438.28|434.92|0
1651555500000|2022-05-03 05:25:00|439.06|435.7|439.14|435.78|439.14|435.78|438.12|434.76|0
1651555800000|2022-05-03 05:30:00|439.06|435.7|438.75|435.39|439.06|435.7|437.49|434.13|0
1651556100000|2022-05-03 05:35:00|438.59|435.23|438.74|435.38|439.22|435.86|438.12|434.76|0
1651556400000|2022-05-03 05:40:00|438.9|435.54|437.96|434.6|439.06|435.7|437.96|434.6|0
1651556700000|2022-05-03 05:45:00|437.8|434.44|436.55|433.19|437.8|434.44|435.45|432.09|0
1651557000000|2022-05-03 05:50:00|436.23|432.87|437.71|434.35|438.18|434.82|436.23|432.87|0
1651557300000|2022-05-03 05:55:00|437.64|434.28|436.85|433.49|437.95|434.59|436.39|433.03|0
1651557600000|2022-05-03 06:00:00|436.54|433.18|432.63|429.27|437.17|433.81|432.55|429.19|0
1651557900000|2022-05-03 06:05:00|432.32|428.96|430.99|427.63|433.41|430.05|430.99|427.63|0
1651558200000|2022-05-03 06:10:00|431.07|427.71|431.54|428.18|432.16|428.8|430.61|427.25|0
1651558500000|2022-05-03 06:15:00|431.61|428.25|432.78|429.42|433.56|430.2|430.45|427.09|0
1651558800000|2022-05-03 06:20:00|432.94|429.58|432.85|429.49|433.72|430.36|431.61|428.25|0
1651559100000|2022-05-03 06:25:00|432.94|429.58|432.78|429.42|433.56|430.2|431.69|428.33|0
1651559400000|2022-05-03 06:30:00|433.01|429.65|433.09|429.73|433.24|429.88|431.22|427.86|0
1651559700000|2022-05-03 06:35:00|433.01|429.65|433.4|430.04|433.55|430.19|432.46|429.1|0
1651560000000|2022-05-03 06:40:00|433.31|429.95|433.71|430.35|434.56|431.2|433.08|429.72|0
1651560300000|2022-05-03 06:45:00|433.55|430.19|431.91|428.55|433.71|430.35|431.37|428.01|0
1651560600000|2022-05-03 06:50:00|432.14|428.78|432.11|428.75|433.52|430.16|431.25|427.89|0
1651560900000|2022-05-03 06:55:00|432.19|428.83|431.41|428.05|432.42|429.06|430.56|427.2|0
1651561200000|2022-05-03 07:00:00|431.33|427.97|425.98|422.62|431.49|428.13|425.98|422.62|0
1651561500000|2022-05-03 07:05:00|425.51|422.63|431.6|428.72|431.6|428.72|424.39|421.51|0
1651561800000|2022-05-03 07:10:00|431.44|428.56|431.13|428.25|432.53|429.65|428.41|425.53|0
1651562100000|2022-05-03 07:15:00|431.05|428.17|430.19|427.31|431.83|428.95|428.64|425.76|0
1651562400000|2022-05-03 07:20:00|430.12|427.24|431.12|428.24|432.76|429.88|428.79|425.91|0
1651562700000|2022-05-03 07:25:00|431.52|428.64|432.6|429.72|432.76|429.88|429.72|426.84|0
1651563000000|2022-05-03 07:30:00|431.98|429.1|433.47|430.59|433.47|430.59|430.11|427.23|0
1651563300000|2022-05-03 07:35:00|433.31|430.43|432.37|429.49|434.56|431.68|431.91|429.03|0
1651563600000|2022-05-03 07:40:00|432.14|429.26|432.06|429.18|433.93|431.05|431.36|428.48|0
1651563900000|2022-05-03 07:45:00|431.75|428.87|429.88|427|432.84|429.96|429.11|426.23|0
1651564200000|2022-05-03 07:50:00|430.04|427.16|436.26|433.86|436.34|433.94|429.96|427.08|0
1651564500000|2022-05-03 07:55:00|436.34|433.94|434.62|432.22|436.5|434.1|434|431.6|0
1651564800000|2022-05-03 08:00:00|434.78|432.38|438.37|435.97|438.84|436.44|434.07|431.67|0
1651565100000|2022-05-03 08:05:00|438.53|436.13|438.84|436.44|440.73|438.33|438.22|435.82|0
1651565400000|2022-05-03 08:10:00|438.53|436.13|436.56|434.16|439|436.6|436.09|433.69|0
1651565700000|2022-05-03 08:15:00|436.88|434.48|434.16|431.76|437.5|435.1|434.16|431.76|0
1651566000000|2022-05-03 08:20:00|434.31|431.91|434.85|432.45|436.65|434.25|434.15|431.75|0
1651566300000|2022-05-03 08:25:00|434.78|432.38|432.12|429.72|435.56|433.16|432.12|429.72|0
1651566600000|2022-05-03 08:30:00|432.28|429.88|431.34|428.94|432.98|430.58|430.88|428.48|0
1651566900000|2022-05-03 08:35:00|431.5|429.1|432.12|429.72|432.43|430.03|430.95|428.55|0
1651567200000|2022-05-03 08:40:00|432.28|429.88|429.86|427.46|432.28|429.88|429.17|426.77|0
1651567500000|2022-05-03 08:45:00|429.94|427.54|429.55|427.15|431.34|428.94|428.16|425.76|0
1651567800000|2022-05-03 08:50:00|429.7|427.3|429.63|427.23|431.18|428.78|428.7|426.3|0
1651568100000|2022-05-03 08:55:00|429.55|427.15|430.09|427.69|431.02|428.62|428.54|426.14|0
1651568400000|2022-05-03 09:00:00|429.78|427.38|428.85|426.45|431.1|428.7|428.07|425.67|0
1651568700000|2022-05-03 09:05:00|428.54|426.14|427.91|425.51|428.85|426.45|426.37|423.97|0
1651569000000|2022-05-03 09:10:00|428.22|425.82|427.76|425.36|429|426.6|426.9|424.5|0
1651569300000|2022-05-03 09:15:00|428.53|426.13|429.15|426.75|430.7|428.3|428.53|426.13|0
1651569600000|2022-05-03 09:20:00|429.22|426.82|428.99|426.59|429.53|427.13|427.75|425.35|0
1651569900000|2022-05-03 09:25:00|428.68|426.28|427.75|425.35|429.3|426.9|426.2|423.8|0
1651570200000|2022-05-03 09:30:00|427.67|425.27|427.59|425.19|427.9|425.5|426.2|423.8|0
1651570500000|2022-05-03 09:35:00|427.9|425.5|427.43|425.03|428.21|425.81|426.82|424.42|0
1651570800000|2022-05-03 09:40:00|427.35|424.95|429.45|427.05|429.76|427.36|427.35|424.95|0
1651571100000|2022-05-03 09:45:00|429.29|426.89|429.91|427.51|430.84|428.44|429.29|426.89|0
1651571400000|2022-05-03 09:50:00|430.06|427.66|430.14|427.74|430.45|428.05|428.98|426.58|0
1651571700000|2022-05-03 09:55:00|430.06|427.66|429.36|426.96|430.84|428.44|428.51|426.11|0
1651572000000|2022-05-03 10:00:00|429.44|427.04|430.44|428.04|430.75|428.35|428.74|426.34|0
1651572300000|2022-05-03 10:05:00|430.37|427.97|429.12|426.72|430.52|428.12|428.11|425.71|0
1651572600000|2022-05-03 10:10:00|429.04|426.64|429.43|427.03|429.97|427.57|427.26|424.86|0
1651572900000|2022-05-03 10:15:00|429.35|426.95|427.26|424.86|429.74|427.34|427.18|424.78|0
1651573200000|2022-05-03 10:20:00|427.1|424.7|425.09|422.69|427.1|424.7|424.32|421.92|0
1651573500000|2022-05-03 10:25:00|424.7|422.3|421.62|419.22|425.09|422.69|420.63|418.23|0
1651573800000|2022-05-03 10:30:00|421.39|418.99|420.47|418.07|421.7|419.3|418.33|415.93|0
1651574100000|2022-05-03 10:35:00|420.62|418.22|420.16|417.76|421.54|419.14|419.4|417|0
1651574400000|2022-05-03 10:40:00|420.31|417.91|416.18|413.78|420.69|418.29|416.18|413.78|0
1651574700000|2022-05-03 10:45:00|416.33|413.93|416.48|414.08|416.48|414.08|414.95|412.55|0
1651575000000|2022-05-03 10:50:00|416.18|413.78|417.55|415.15|417.55|415.15|414.57|412.17|0
1651575300000|2022-05-03 10:55:00|417.62|415.22|417.7|415.3|418.16|415.76|417.16|414.76|0
1651575600000|2022-05-03 11:00:00|417.77|415.37|417.62|415.22|418.16|415.76|416.63|414.23|0
1651575900000|2022-05-03 11:05:00|417.54|415.14|416.87|414.47|418.57|416.17|414.65|412.25|0
1651576200000|2022-05-03 11:10:00|416.94|414.54|417.48|415.08|418.09|415.69|415.8|413.4|0
1651576500000|2022-05-03 11:15:00|417.78|415.38|416.56|414.16|418.09|415.69|416.48|414.08|0
1651576800000|2022-05-03 11:20:00|416.71|414.31|418.08|415.68|418.08|415.68|415.64|413.24|0
1651577100000|2022-05-03 11:25:00|418.24|415.84|420.84|418.44|420.99|418.59|417.16|414.76|0
1651577400000|2022-05-03 11:30:00|420.76|418.36|419.76|417.36|422.38|419.98|419.68|417.28|0
1651577700000|2022-05-03 11:35:00|419.92|417.52|420.07|417.67|420.68|418.28|419.46|417.06|0
1651578000000|2022-05-03 11:40:00|419.99|417.59|420.68|418.28|421.91|419.51|419.76|417.36|0
1651578300000|2022-05-03 11:45:00|420.53|418.13|422.68|420.28|422.68|420.28|420.22|417.82|0
1651578600000|2022-05-03 11:50:00|422.83|420.43|423.75|421.35|423.83|421.43|421.91|419.51|0
1651578900000|2022-05-03 11:55:00|423.6|421.2|424.52|422.12|425.14|422.74|423.6|421.2|0
1651579200000|2022-05-03 12:00:00|424.06|421.66|426.53|424.13|427.15|424.75|424.06|421.66|0
1651579500000|2022-05-03 12:05:00|426.68|424.28|426.83|424.43|427.92|425.52|425.6|423.2|0
1651579800000|2022-05-03 12:10:00|426.75|424.35|427.91|425.51|428.53|426.13|426.52|424.12|0
1651580100000|2022-05-03 12:15:00|428.22|425.82|429.15|426.75|429.77|427.37|428.22|425.82|0
1651580400000|2022-05-03 12:20:00|429.46|427.06|427.44|425.04|429.93|427.53|427.13|424.73|0
1651580700000|2022-05-03 12:25:00|427.6|425.2|427.34|424.94|429.7|427.3|426.48|424.08|0
1651581000000|2022-05-03 12:30:00|427.18|424.78|428.27|425.87|429.35|426.95|425.48|423.08|0
1651581300000|2022-05-03 12:35:00|428.42|426.02|430.83|428.43|430.83|428.43|427.96|425.56|0
1651581600000|2022-05-03 12:40:00|430.75|428.35|432.93|430.53|432.93|430.53|430.13|427.73|0
1651581900000|2022-05-03 12:45:00|433.09|430.69|431.99|429.59|433.4|431|431.84|429.44|0
1651582200000|2022-05-03 12:50:00|432.15|429.75|431.52|429.12|432.46|430.06|429.97|427.57|0
1651582500000|2022-05-03 12:55:00|431.6|429.2|432.14|429.74|433.55|431.15|430.89|428.49|0
1651582800000|2022-05-03 13:00:00|432.45|430.05|431.05|428.65|432.76|430.36|430.27|427.87|0
1651583100000|2022-05-03 13:05:00|431.36|428.96|431.36|428.96|431.98|429.58|430.27|427.87|0
1651583400000|2022-05-03 13:10:00|431.43|429.03|430.42|428.02|431.51|429.11|430.26|427.86|0
1651583700000|2022-05-03 13:15:00|430.34|427.94|430.11|427.71|431.51|429.11|429.49|427.09|0
1651584000000|2022-05-03 13:20:00|430.03|427.63|429.79|427.39|430.73|428.33|428.4|426|0
1651584300000|2022-05-03 13:25:00|429.48|427.08|429.63|427.23|429.63|427.23|426.38|423.98|0
1651584600000|2022-05-03 13:30:00|430.1|427.7|432.59|430.19|434.15|431.75|423.28|420.88|0
1651584900000|2022-05-03 13:35:00|431.97|429.57|422.82|420.42|431.97|429.57|422.2|419.8|0
1651585200000|2022-05-03 13:40:00|424.21|421.81|426.06|423.66|431.34|428.94|423.13|420.73|0
1651585500000|2022-05-03 13:45:00|425.59|423.19|424.2|421.8|426.52|424.12|420.04|417.64|0
1651585800000|2022-05-03 13:50:00|423.58|421.18|427.41|425.01|430.09|427.69|422.04|419.64|0
1651586100000|2022-05-03 13:55:00|427.26|424.86|430.21|427.81|431.38|428.98|424.31|421.91|0
1651586400000|2022-05-03 14:00:00|431.93|429.53|433.98|431.58|434.92|432.52|431.93|429.53|0
1651586700000|2022-05-03 14:05:00|434.14|431.74|423.7|421.3|435.55|433.15|422.47|420.07|0
1651587000000|2022-05-03 14:10:00|422.93|420.53|429.6|427.2|429.76|427.36|420.61|418.21|0
1651587300000|2022-05-03 14:15:00|428.82|426.42|428.51|426.11|428.82|426.42|422.46|420.06|0
1651587600000|2022-05-03 14:20:00|428.04|425.64|426.33|423.93|430.69|428.29|423.7|421.3|0
1651587900000|2022-05-03 14:25:00|426.79|424.39|432.01|429.61|433.35|430.95|425.31|422.91|0
1651588200000|2022-05-03 14:30:00|432.56|430.16|435.85|433.45|437.58|435.18|428.5|426.1|0
1651588500000|2022-05-03 14:35:00|435.93|433.53|430.06|427.66|436.64|434.24|430.06|427.66|0
1651588800000|2022-05-03 14:40:00|430.21|427.81|424.45|422.05|430.68|428.28|424.45|422.05|0
1651589100000|2022-05-03 14:45:00|424.3|421.9|422.9|420.5|425.23|422.83|421.05|418.65|0
1651589400000|2022-05-03 14:50:00|422.28|419.88|425.96|423.56|427.98|425.58|421|418.6|0
1651589700000|2022-05-03 14:55:00|425.65|423.25|428.32|425.92|430.03|427.63|425.49|423.09|0
1651590000000|2022-05-03 15:00:00|428.47|426.07|433.47|431.07|433.79|431.39|425.2|422.8|0
1651590300000|2022-05-03 15:05:00|435.36|432.96|442.5|440.1|443.93|441.53|434.42|432.02|0
1651590600000|2022-05-03 15:10:00|442.66|440.26|442.98|440.58|443.14|440.74|438.07|435.67|0
1651590900000|2022-05-03 15:15:00|444.25|441.85|443.13|440.73|446.15|443.75|438.71|436.31|0
1651591200000|2022-05-03 15:20:00|443.29|440.89|448.22|445.82|448.38|445.98|443.29|440.89|0
1651591500000|2022-05-03 15:25:00|447.66|445.26|445.35|442.95|448.85|446.45|444.24|441.84|0
1651591800000|2022-05-03 15:30:00|446.46|444.06|449.97|447.57|451.4|449|445.99|443.59|0
1651592100000|2022-05-03 15:35:00|450.2|447.8|443.44|441.04|450.2|447.8|442.65|440.25|0
1651592400000|2022-05-03 15:40:00|443.76|441.36|444.39|441.99|448.21|445.81|443.76|441.36|0
1651592700000|2022-05-03 15:45:00|444.23|441.83|443.75|441.35|444.71|442.31|441.3|438.9|0
1651593000000|2022-05-03 15:50:00|443.91|441.51|443.59|441.19|445.02|442.62|441.53|439.13|0
1651593300000|2022-05-03 15:55:00|443.51|441.11|445.09|442.69|445.49|443.09|442.16|439.76|0
1651593600000|2022-05-03 16:00:00|445.18|442.78|448.2|445.8|450.43|448.03|443.75|441.35|0
1651593900000|2022-05-03 16:05:00|448.04|445.64|435.22|432.82|448.04|445.64|433.02|430.62|0
1651594200000|2022-05-03 16:10:00|434.9|432.5|439.45|437.05|439.93|437.53|434.28|431.88|0
1651594500000|2022-05-03 16:15:00|439.61|437.21|439.92|437.52|440.4|438|436.93|434.53|0
1651594800000|2022-05-03 16:20:00|439.61|437.21|442.29|439.89|443.4|441|439.61|437.21|0
1651595100000|2022-05-03 16:25:00|442.76|440.36|438.5|436.1|444.9|442.5|438.5|436.1|0
1651595400000|2022-05-03 16:30:00|438.34|435.94|438.34|435.94|439.76|437.36|434.89|432.49|0
1651595700000|2022-05-03 16:35:00|438.81|436.41|439.76|437.36|441.97|439.57|437.24|434.84|0
1651596000000|2022-05-03 16:40:00|439.6|437.2|440.39|437.99|442.6|440.2|438.5|436.1|0
1651596300000|2022-05-03 16:45:00|440.07|437.67|439.59|437.19|443.15|440.75|437.24|434.84|0
1651596600000|2022-05-03 16:50:00|438.88|436.48|437.55|435.15|441.33|438.93|437.55|435.15|0
1651596900000|2022-05-03 16:55:00|437.86|435.46|440.22|437.82|441.17|438.77|434.56|432.16|0
1651597200000|2022-05-03 17:00:00|441.17|438.77|441.8|439.4|446.23|443.83|440.22|437.82|0
1651597500000|2022-05-03 17:05:00|441.48|439.08|444.72|442.32|445.44|443.04|440.37|437.97|0
1651597800000|2022-05-03 17:10:00|444.8|442.4|447.82|445.42|448.53|446.13|443.69|441.29|0
1651598100000|2022-05-03 17:15:00|448.45|446.05|448.13|445.73|450.2|447.8|447.81|445.41|0
1651598400000|2022-05-03 17:20:00|448.29|445.89|446.54|444.14|451|448.6|444.32|441.92|0
1651598700000|2022-05-03 17:25:00|446.22|443.82|444.71|442.31|447.17|444.77|442.97|440.57|0
1651599000000|2022-05-03 17:30:00|444.79|442.39|447.88|445.48|448.12|445.72|444.32|441.92|0
1651599300000|2022-05-03 17:35:00|447.96|445.56|448.15|445.75|448.31|445.91|445.74|443.34|0
1651599600000|2022-05-03 17:40:00|448.31|445.91|448.95|446.55|449.26|446.86|445.44|443.04|0
1651599900000|2022-05-03 17:45:00|449.42|447.02|446.23|443.83|449.58|447.18|445.44|443.04|0
1651600200000|2022-05-03 17:50:00|446.15|443.75|443.37|440.97|446.71|444.31|441.63|439.23|0
1651600500000|2022-05-03 17:55:00|443.69|441.29|442.9|440.5|443.85|441.45|441.31|438.91|0
1651600800000|2022-05-03 18:00:00|442.74|440.34|437.52|435.12|442.74|440.34|437.05|434.65|0
1651601100000|2022-05-03 18:05:00|437.36|434.96|436.42|434.02|437.36|434.96|434.85|432.45|0
1651601400000|2022-05-03 18:10:00|435.79|433.39|431.63|429.23|436.65|434.25|431.08|428.68|0
1651601700000|2022-05-03 18:15:00|431.08|428.68|428.86|426.46|431.08|428.68|427.14|424.74|0
1651602000000|2022-05-03 18:20:00|428.7|426.3|428.7|426.3|429.63|427.23|426.52|424.12|0
1651602300000|2022-05-03 18:25:00|428.85|426.45|426.9|424.5|429.01|426.61|426.52|424.12|0
1651602600000|2022-05-03 18:30:00|426.98|424.58|432.13|429.73|432.13|429.73|426.98|424.58|0
1651602900000|2022-05-03 18:35:00|431.66|429.26|428.22|425.82|436.52|434.12|428.07|425.67|0
1651603200000|2022-05-03 18:40:00|429|426.6|430.25|427.85|432.28|429.88|421.86|419.46|0
1651603500000|2022-05-03 18:45:00|430.72|428.32|432.43|430.03|433.53|431.13|424.33|421.93|0
1651603800000|2022-05-03 18:50:00|432.59|430.19|435.72|433.32|438.56|436.16|431.18|428.78|0
1651604100000|2022-05-03 18:55:00|435.57|433.17|441.71|439.31|442.82|440.42|434.15|431.75|0
1651604400000|2022-05-03 19:00:00|442.66|440.26|439.97|437.57|442.82|440.42|439.34|436.94|0
1651604700000|2022-05-03 19:05:00|439.81|437.41|442.67|440.27|445.06|442.66|439.18|436.78|0
1651605000000|2022-05-03 19:10:00|443.46|441.06|443.78|441.38|445.13|442.73|441.72|439.32|0
1651605300000|2022-05-03 19:15:00|443.62|441.22|437.92|435.52|444.41|442.01|437.45|435.05|0
1651605600000|2022-05-03 19:20:00|437.77|435.37|435.73|433.33|442.98|440.58|431.64|429.24|0
1651605900000|2022-05-03 19:25:00|435.1|432.7|435.57|433.17|437.46|435.06|432.74|430.34|0
1651606200000|2022-05-03 19:30:00|435.49|433.09|438.09|435.69|439.51|437.11|432.58|430.18|0
1651606500000|2022-05-03 19:35:00|438.41|436.01|429.6|427.2|438.88|436.48|427.8|425.4|0
1651606800000|2022-05-03 19:40:00|428.98|426.58|425.27|422.87|428.98|426.58|420.74|418.34|0
1651607100000|2022-05-03 19:45:00|424.33|421.93|426.67|424.27|430.28|427.88|422.31|419.91|0
1651607400000|2022-05-03 19:50:00|426.99|424.59|433.89|431.49|435|432.6|423.09|420.69|0
1651607700000|2022-05-03 19:55:00|434.68|432.28|430.71|428.31|435.73|433.33|429.93|427.53|0
1651608000000|2022-05-03 20:00:00|431.5|429.1|434.37|431.97|434.52|432.12|429.47|427.07|0
1651608300000|2022-05-03 20:05:00|434.68|432.28|433.42|431.02|437.45|435.05|433.42|431.02|0
1651608600000|2022-05-03 20:10:00|433.26|430.86|431.83|429.43|436.66|434.26|431.05|428.65|0
1651608900000|2022-05-03 20:15:00|433.14|430.34|432.27|429.47|433.61|430.81|431.25|428.45|0
1651609200000|2022-05-03 20:20:00|432.19|429.39|430.45|427.65|432.35|429.55|429.35|426.55|0
1651609500000|2022-05-03 20:25:00|430.37|427.57|430.92|428.12|431.71|428.91|430.14|427.34|0
1651609800000|2022-05-03 20:30:00|430.77|427.97|430.29|427.49|431.71|428.91|429.19|426.39|0
1651610100000|2022-05-03 20:35:00|430.37|427.57|430.45|427.65|430.92|428.12|429.97|427.17|0
1651610400000|2022-05-03 20:40:00|430.36|427.56|430.68|427.88|431.23|428.43|430.05|427.25|0
1651610700000|2022-05-03 20:45:00|430.92|428.12|430.28|427.48|431.78|428.98|430.05|427.25|0
1651611000000|2022-05-03 20:50:00|430.44|427.64|430.36|427.56|430.99|428.19|429.97|427.17|0
1651611300000|2022-05-03 20:55:00|430.6|427.8|432.56|429.76|432.64|429.84|430.6|427.8|0
1651611600000|2022-05-03 21:00:00|432.54|429.74|432.86|430.06|432.86|430.06|432.17|429.37|0
1651611900000|2022-05-03 21:05:00|433|430.2|433.43|430.63|433.44|430.64|432.79|429.99|0
1651612200000|2022-05-03 21:10:00|433.34|430.54|433.15|430.35|433.34|430.54|433.02|430.22|0
1651612500000|2022-05-03 21:15:00|433.08|430.28|433.15|430.35|433.25|430.45|433.08|430.28|0
1651612800000|2022-05-03 21:20:00|433.11|430.31|433.24|430.44|433.33|430.53|433.08|430.28|0
1651613100000|2022-05-03 21:25:00|433.19|430.39|433.22|430.42|433.22|430.42|433.15|430.35|0
1651613400000|2022-05-03 21:30:00|433.19|430.39|433.01|430.21|433.19|430.39|433.01|430.21|0
1651613700000|2022-05-03 21:35:00|432.98|430.18|433.33|430.53|433.33|430.53|432.98|430.18|0
1651614000000|2022-05-03 21:40:00|433.37|430.57|433|430.2|433.65|430.85|432.47|429.67|0
1651614300000|2022-05-03 21:45:00|433.18|430.38|432.72|429.92|433.18|430.38|432.7|429.9|0
1651614600000|2022-05-03 21:50:00|432.75|429.95|433.11|430.31|433.3|430.5|432.75|429.95|0
1651614900000|2022-05-03 21:55:00|433|430.2|433.16|430.36|433.3|430.5|432.99|430.19|0
1651615200000|2022-05-03 22:00:00|433.18|430.38|430.64|427.84|433.18|430.38|430.41|427.61|0
1651615500000|2022-05-03 22:05:00|430.72|427.92|432.05|429.25|432.53|429.73|430.72|427.92|0
1651615800000|2022-05-03 22:10:00|432.29|429.49|433.32|430.52|433.56|430.76|432.14|429.34|0
1651616100000|2022-05-03 22:15:00|433.24|430.44|432.61|429.81|433.95|431.15|432.45|429.65|0
1651616400000|2022-05-03 22:20:00|432.68|429.88|433.78|430.98|434.1|431.3|432.68|429.88|0
1651616700000|2022-05-03 22:25:00|433.87|431.07|433.94|431.14|434.73|431.93|433.55|430.75|0
1651617000000|2022-05-03 22:30:00|434.02|431.22|433.55|430.75|434.18|431.38|433.23|430.43|0
1651617300000|2022-05-03 22:35:00|433.7|430.9|433.23|430.43|434.18|431.38|433.23|430.43|0
1651617600000|2022-05-03 22:40:00|433.07|430.27|433.07|430.27|434.02|431.22|433.07|430.27|0
1651617900000|2022-05-03 22:45:00|432.91|430.11|433.06|430.26|433.54|430.74|432.43|429.63|0
1651618200000|2022-05-03 22:50:00|432.98|430.18|432.9|430.1|433.22|430.42|432.75|429.95|0
1651618500000|2022-05-03 22:55:00|433.22|430.42|431.95|429.15|433.22|430.42|431.95|429.15|0
1651618800000|2022-05-03 23:00:00|432.11|429.31|432.74|429.94|432.74|429.94|431.48|428.68|0
1651619100000|2022-05-03 23:05:00|432.66|429.86|431.95|429.15|432.66|429.86|431.63|428.83|0
1651619400000|2022-05-03 23:10:00|432.03|429.23|432.42|429.62|432.74|429.94|431.95|429.15|0
1651619700000|2022-05-03 23:15:00|432.58|429.78|432.65|429.85|433.21|430.41|432.42|429.62|0
1651620000000|2022-05-03 23:20:00|432.89|430.09|432.42|429.62|433.21|430.41|432.42|429.62|0
1651620300000|2022-05-03 23:25:00|432.73|429.93|432.41|429.61|432.73|429.93|432.41|429.61|0
1651620600000|2022-05-03 23:30:00|432.57|429.77|433.04|430.24|433.36|430.56|432.25|429.45|0
1651620900000|2022-05-03 23:35:00|433.12|430.32|433.04|430.24|433.2|430.4|432.41|429.61|0
1651621200000|2022-05-03 23:40:00|432.96|430.16|432.88|430.08|433.2|430.4|432.8|430|0
1651621500000|2022-05-03 23:45:00|432.72|429.92|434.3|431.5|434.46|431.66|432.56|429.76|0
1651621800000|2022-05-03 23:50:00|434.38|431.58|433.66|430.86|435.25|432.45|433.66|430.86|0
1651622100000|2022-05-03 23:55:00|433.74|430.94|433.82|431.02|433.9|431.1|433.03|430.23|0
1651622400000|2022-05-04 00:00:00|433.66|430.86|433.34|430.54|433.82|431.02|433.19|430.39|0
1651622700000|2022-05-04 00:05:00|433.5|430.7|434.45|431.65|434.45|431.65|433.34|430.54|0
1651623000000|2022-05-04 00:10:00|434.37|431.57|434.29|431.49|435.4|432.6|434.13|431.33|0
1651623300000|2022-05-04 00:15:00|434.36|431.56|433.97|431.17|434.68|431.88|433.41|430.61|0
1651623600000|2022-05-04 00:20:00|433.65|430.85|432.7|429.9|433.97|431.17|432.7|429.9|0
1651623900000|2022-05-04 00:25:00|432.54|429.74|432.78|429.98|433.49|430.69|432.39|429.59|0
1651624200000|2022-05-04 00:30:00|432.7|429.9|433.01|430.21|433.01|430.21|432.38|429.58|0
1651624500000|2022-05-04 00:35:00|432.86|430.06|433.17|430.37|433.64|430.84|432.7|429.9|0
1651624800000|2022-05-04 00:40:00|433.33|430.53|433.01|430.21|434.12|431.32|432.61|429.81|0
1651625100000|2022-05-04 00:45:00|433.17|430.37|433.32|430.52|434.27|431.47|433.08|430.28|0
1651625400000|2022-05-04 00:50:00|433.24|430.44|432.85|430.05|433.48|430.68|432.37|429.57|0
1651625700000|2022-05-04 00:55:00|432.69|429.89|433.32|430.52|433.48|430.68|432.69|429.89|0
1651626000000|2022-05-04 01:00:00|433.48|430.68|434.11|431.31|434.42|431.62|433.16|430.36|0
1651626300000|2022-05-04 01:05:00|434.18|431.38|433.94|431.14|434.58|431.78|433.79|430.99|0
1651626600000|2022-05-04 01:10:00|433.79|430.99|434.73|431.93|434.81|432.01|433.79|430.99|0
1651626900000|2022-05-04 01:15:00|434.65|431.85|435.36|432.56|436.16|433.36|434.57|431.77|0
1651627200000|2022-05-04 01:20:00|435.68|432.88|435.75|432.95|435.84|433.04|435.21|432.41|0
1651627500000|2022-05-04 01:25:00|435.52|432.72|436.47|433.67|436.63|433.83|435.36|432.56|0
1651627800000|2022-05-04 01:30:00|436.63|433.83|437.1|434.3|437.42|434.62|435.99|433.19|0
1651628100000|2022-05-04 01:35:00|437.26|434.46|437.1|434.3|438.05|435.25|436.62|433.82|0
1651628400000|2022-05-04 01:40:00|437.26|434.46|437.89|435.09|438.21|435.41|437.17|434.37|0
1651628700000|2022-05-04 01:45:00|438.21|435.41|437.41|434.61|438.21|435.41|437.09|434.29|0
1651629000000|2022-05-04 01:50:00|437.25|434.45|437.09|434.29|437.49|434.69|437.09|434.29|0
1651629300000|2022-05-04 01:55:00|437.17|434.37|436.93|434.13|437.41|434.61|436.61|433.81|0
1651629600000|2022-05-04 02:00:00|437.09|434.29|437.56|434.76|438.52|435.72|436.77|433.97|0
1651629900000|2022-05-04 02:05:00|437.72|434.92|437.72|434.92|438.36|435.56|437.56|434.76|0
1651630200000|2022-05-04 02:10:00|437.56|434.76|437.24|434.44|437.88|435.08|437.24|434.44|0
1651630500000|2022-05-04 02:15:00|437.08|434.28|437.71|434.91|437.71|434.91|436.76|433.96|0
1651630800000|2022-05-04 02:20:00|437.4|434.6|437.08|434.28|437.4|434.6|436.76|433.96|0
1651631100000|2022-05-04 02:25:00|437.24|434.44|437.07|434.27|437.55|434.75|436.76|433.96|0
1651631400000|2022-05-04 02:30:00|437.23|434.43|435.56|432.76|437.23|434.43|435.49|432.69|0
1651631700000|2022-05-04 02:35:00|435.49|432.69|435.64|432.84|436.44|433.64|435.01|432.21|0
1651632000000|2022-05-04 02:40:00|435.72|432.92|433.58|430.78|436.04|433.24|433.43|430.63|0
1651632300000|2022-05-04 02:45:00|433.74|430.94|432.63|429.83|434.06|431.26|432.55|429.75|0
1651632600000|2022-05-04 02:50:00|432.71|429.91|432.31|429.51|432.95|430.15|432|429.2|0
1651632900000|2022-05-04 02:55:00|432.16|429.36|431.37|428.57|432.63|429.83|431.21|428.41|0
1651633200000|2022-05-04 03:00:00|431.6|428.8|432.78|429.98|432.94|430.14|431.52|428.72|0
1651633500000|2022-05-04 03:05:00|432.63|429.83|432.54|429.74|433.41|430.61|432.46|429.66|0
1651633800000|2022-05-04 03:10:00|432.46|429.66|431.99|429.19|432.46|429.66|431.2|428.4|0
1651634100000|2022-05-04 03:15:00|432.06|429.26|432.46|429.66|432.62|429.82|431.99|429.19|0
1651634400000|2022-05-04 03:20:00|432.62|429.82|432.77|429.97|433.09|430.29|432.46|429.66|0
1651634700000|2022-05-04 03:25:00|432.93|430.13|432.85|430.05|433.64|430.84|432.85|430.05|0
1651635000000|2022-05-04 03:30:00|432.93|430.13|430.56|427.76|432.93|430.13|430.4|427.6|0
1651635300000|2022-05-04 03:35:00|430.4|427.6|430.72|427.92|431.03|428.23|430.4|427.6|0
1651635600000|2022-05-04 03:40:00|430.63|427.83|430.4|427.6|430.72|427.92|429.61|426.81|0
1651635900000|2022-05-04 03:45:00|430.24|427.44|430.24|427.44|430.87|428.07|430.08|427.28|0
1651636200000|2022-05-04 03:50:00|430.31|427.51|430.71|427.91|430.87|428.07|430.24|427.44|0
1651636500000|2022-05-04 03:55:00|430.78|427.98|430.94|428.14|430.94|428.14|430.39|427.59|0
1651636800000|2022-05-04 04:00:00|431.02|428.22|431.81|429.01|432.6|429.8|430.86|428.06|0
1651637100000|2022-05-04 04:05:00|431.96|429.16|431.65|428.85|431.96|429.16|431.49|428.69|0
1651637400000|2022-05-04 04:10:00|431.56|428.76|432.12|429.32|432.75|429.95|431.25|428.45|0
1651637700000|2022-05-04 04:15:00|432.19|429.39|433.06|430.26|433.22|430.42|432.12|429.32|0
1651638000000|2022-05-04 04:20:00|433.22|430.42|432.74|429.94|433.22|430.42|432.59|429.79|0
1651638300000|2022-05-04 04:25:00|432.59|429.79|432.58|429.78|432.9|430.1|432.43|429.63|0
1651638600000|2022-05-04 04:30:00|432.74|429.94|434.16|431.36|434.64|431.84|432.58|429.78|0
1651638900000|2022-05-04 04:35:00|434.32|431.52|434.55|431.75|434.63|431.83|433.84|431.04|0
1651639200000|2022-05-04 04:40:00|434.48|431.68|433.84|431.04|434.48|431.68|433.84|431.04|0
1651639500000|2022-05-04 04:45:00|433.68|430.88|433.52|430.72|433.76|430.96|433.36|430.56|0
1651639800000|2022-05-04 04:50:00|433.36|430.56|432.41|429.61|433.36|430.56|432.26|429.46|0
1651640100000|2022-05-04 04:55:00|432.57|429.77|431.78|428.98|432.57|429.77|431.47|428.67|0
1651640400000|2022-05-04 05:00:00|431.62|428.82|432.01|429.21|432.41|429.61|431.31|428.51|0
1651640700000|2022-05-04 05:05:00|432.09|429.29|433.67|430.87|433.83|431.03|431.78|428.98|0
1651641000000|2022-05-04 05:10:00|433.51|430.71|433.19|430.39|434.46|431.66|432.88|430.08|0
1651641300000|2022-05-04 05:15:00|433.27|430.47|435.68|432.88|435.68|432.88|431.77|428.97|0
1651641600000|2022-05-04 05:20:00|435.76|432.96|435.6|432.8|436|433.2|435.05|432.25|0
1651641900000|2022-05-04 05:25:00|435.68|432.88|436.31|433.51|436.31|433.51|435.36|432.56|0
1651642200000|2022-05-04 05:30:00|436.38|433.58|435.83|433.03|436.94|434.14|435.52|432.72|0
1651642500000|2022-05-04 05:35:00|435.67|432.87|435.36|432.56|435.83|433.03|435.2|432.4|0
1651642800000|2022-05-04 05:40:00|435.51|432.71|435.83|433.03|435.99|433.19|435.04|432.24|0
1651643100000|2022-05-04 05:45:00|435.67|432.87|436.3|433.5|436.3|433.5|435.19|432.39|0
1651643400000|2022-05-04 05:50:00|436.37|433.57|437.09|434.29|437.09|434.29|435.82|433.02|0
1651643700000|2022-05-04 05:55:00|437.16|434.36|438.03|435.23|438.35|435.55|436.93|434.13|0
1651644000000|2022-05-04 06:00:00|437.72|434.92|435.19|432.39|437.72|434.92|435.03|432.23|0
1651644300000|2022-05-04 06:05:00|435.03|432.23|436.76|433.96|437.71|434.91|434.55|431.75|0
1651644600000|2022-05-04 06:10:00|436.92|434.12|437|434.2|437.87|435.07|436.61|433.81|0
1651644900000|2022-05-04 06:15:00|437.08|434.28|438.89|436.09|439.13|436.33|436.76|433.96|0
1651645200000|2022-05-04 06:20:00|438.97|436.17|438.18|435.38|439.29|436.49|438.02|435.22|0
1651645500000|2022-05-04 06:25:00|438.26|435.46|437.07|434.27|438.34|435.54|436.6|433.8|0
1651645800000|2022-05-04 06:30:00|437.23|434.43|437.38|434.58|438.34|435.54|436.83|434.03|0
1651646100000|2022-05-04 06:35:00|437.3|434.5|438.33|435.53|438.33|435.53|437.07|434.27|0
1651646400000|2022-05-04 06:40:00|438.17|435.37|438.49|435.69|438.81|436.01|437.7|434.9|0
1651646700000|2022-05-04 06:45:00|438.65|435.85|438.33|435.53|438.96|436.16|437.69|434.89|0
1651647000000|2022-05-04 06:50:00|438.24|435.44|437.69|434.89|438.64|435.84|437.06|434.26|0
1651647300000|2022-05-04 06:55:00|437.77|434.97|438.32|435.52|438.8|436|437.69|434.89|0
1651647600000|2022-05-04 07:00:00|437.69|434.89|439.35|436.55|439.9|437.1|436.74|433.94|0
1651647900000|2022-05-04 07:05:00|439.07|436.67|441.36|438.96|442.08|439.68|438.44|436.04|0
1651648200000|2022-05-04 07:10:00|441.45|439.05|438.75|436.35|441.84|439.44|437.88|435.48|0
1651648500000|2022-05-04 07:15:00|438.59|436.19|435.45|433.05|439.3|436.9|433.71|431.31|0
1651648800000|2022-05-04 07:20:00|435.52|433.12|433.39|430.99|436.15|433.75|432.76|430.36|0
1651649100000|2022-05-04 07:25:00|433.55|431.15|433.86|431.46|433.94|431.54|430.87|428.47|0
1651649400000|2022-05-04 07:30:00|433.55|431.15|432.99|430.59|434.18|431.78|432.6|430.2|0
1651649700000|2022-05-04 07:35:00|432.83|430.43|433.54|431.14|434.02|431.62|431.97|429.57|0
1651650000000|2022-05-04 07:40:00|433.3|430.9|434.17|431.77|434.33|431.93|432.67|430.27|0
1651650300000|2022-05-04 07:45:00|434.25|431.85|435.59|433.19|436.06|433.66|434.25|431.85|0
1651650600000|2022-05-04 07:50:00|436.06|433.66|437.64|435.24|437.72|435.32|435.9|433.5|0
1651650900000|2022-05-04 07:55:00|437.96|435.56|437.32|434.92|438.12|435.72|437.17|434.77|0
1651651200000|2022-05-04 08:00:00|437.4|435|437.64|435.24|439.07|436.67|437.4|435|0
1651651500000|2022-05-04 08:05:00|437.56|435.16|439.7|437.3|439.86|437.46|437|434.6|0
1651651800000|2022-05-04 08:10:00|439.54|437.14|439.38|436.98|440.33|437.93|438.75|436.35|0
1651652100000|2022-05-04 08:15:00|439.3|436.9|437.95|435.55|439.54|437.14|437.79|435.39|0
1651652400000|2022-05-04 08:20:00|437.79|435.39|437.79|435.39|437.95|435.55|437|434.6|0
1651652700000|2022-05-04 08:25:00|437.86|435.46|439.85|437.45|440.01|437.61|437.79|435.39|0
1651653000000|2022-05-04 08:30:00|440.01|437.61|438.65|436.25|440.01|437.61|437.62|435.22|0
1651653300000|2022-05-04 08:35:00|438.58|436.18|438.41|436.01|438.89|436.49|437.7|435.3|0
1651653600000|2022-05-04 08:40:00|438.57|436.17|438.73|436.33|438.89|436.49|437.78|435.38|0
1651653900000|2022-05-04 08:45:00|438.57|436.17|439.36|436.96|440|437.6|438.09|435.69|0
1651654200000|2022-05-04 08:50:00|439.44|437.04|439.2|436.8|439.91|437.51|438.72|436.32|0
1651654500000|2022-05-04 08:55:00|439.28|436.88|439.04|436.64|440.07|437.67|438.72|436.32|0
1651654800000|2022-05-04 09:00:00|438.88|436.48|436.34|433.94|439.04|436.64|435.87|433.47|0
1651655100000|2022-05-04 09:05:00|435.87|433.47|436.26|433.86|436.98|434.58|435.71|433.31|0
1651655400000|2022-05-04 09:10:00|436.34|433.94|437.76|435.36|437.76|435.36|435.71|433.31|0
1651655700000|2022-05-04 09:15:00|437.6|435.2|436.97|434.57|437.92|435.52|436.97|434.57|0
1651656000000|2022-05-04 09:20:00|437.13|434.73|437.76|435.36|437.92|435.52|435.86|433.46|0
1651656300000|2022-05-04 09:25:00|437.6|435.2|438.55|436.15|438.71|436.31|437.28|434.88|0
1651656600000|2022-05-04 09:30:00|438.62|436.22|439.34|436.94|439.34|436.94|437.91|435.51|0
1651656900000|2022-05-04 09:35:00|439.18|436.78|438.62|436.22|439.18|436.78|438.3|435.9|0
1651657200000|2022-05-04 09:40:00|438.54|436.14|439.73|437.33|440.45|438.05|438.38|435.98|0
1651657500000|2022-05-04 09:45:00|439.81|437.41|439.81|437.41|440.29|437.89|439.18|436.78|0
1651657800000|2022-05-04 09:50:00|439.88|437.48|441.08|438.68|441.08|438.68|439.17|436.77|0
1651658100000|2022-05-04 09:55:00|441.24|438.84|442.67|440.27|442.83|440.43|440.99|438.59|0
1651658400000|2022-05-04 10:00:00|442.83|440.43|443.22|440.82|444.1|441.7|442.67|440.27|0
1651658700000|2022-05-04 10:05:00|443.14|440.74|443.3|440.9|443.94|441.54|442.5|440.1|0
1651659000000|2022-05-04 10:10:00|443.14|440.74|442.82|440.42|443.3|440.9|442.5|440.1|0
1651659300000|2022-05-04 10:15:00|442.98|440.58|443.45|441.05|443.61|441.21|442.66|440.26|0
1651659600000|2022-05-04 10:20:00|443.61|441.21|442.41|440.01|443.69|441.29|441.86|439.46|0
1651659900000|2022-05-04 10:25:00|442.34|439.94|440.58|438.18|442.66|440.26|440.58|438.18|0
1651660200000|2022-05-04 10:30:00|440.66|438.26|441.38|438.98|442.73|440.33|440.66|438.26|0
1651660500000|2022-05-04 10:35:00|441.45|439.05|442.53|440.13|442.99|440.59|440.97|438.57|0
1651660800000|2022-05-04 10:40:00|442.37|439.97|442.69|440.29|442.85|440.45|441.42|439.02|0
1651661100000|2022-05-04 10:45:00|442.85|440.45|441.89|439.49|443|440.6|441.57|439.17|0
1651661400000|2022-05-04 10:50:00|442.05|439.65|442.52|440.12|442.52|440.12|441.73|439.33|0
1651661700000|2022-05-04 10:55:00|442.68|440.28|442.36|439.96|443.96|441.56|441.41|439.01|0
1651662000000|2022-05-04 11:00:00|442.2|439.8|441.25|438.85|443|440.6|441.25|438.85|0
1651662300000|2022-05-04 11:05:00|441.16|438.76|441.32|438.92|441.64|439.24|440.93|438.53|0
1651662600000|2022-05-04 11:10:00|441.24|438.84|442.04|439.64|442.51|440.11|440.92|438.52|0
1651662900000|2022-05-04 11:15:00|442.19|439.79|442.91|440.51|443.31|440.91|442.19|439.79|0
1651663200000|2022-05-04 11:20:00|442.99|440.59|445.06|442.66|445.3|442.9|442.83|440.43|0
1651663500000|2022-05-04 11:25:00|445.14|442.74|445.38|442.98|445.86|443.46|444.65|442.25|0
1651663800000|2022-05-04 11:30:00|445.54|443.14|445.53|443.13|445.85|443.45|444.97|442.57|0
1651664100000|2022-05-04 11:35:00|445.37|442.97|444.57|442.17|445.53|443.13|444.26|441.86|0
1651664400000|2022-05-04 11:40:00|444.41|442.01|443.9|441.5|444.73|442.33|443.61|441.21|0
1651664700000|2022-05-04 11:45:00|444.06|441.66|443.74|441.34|444.38|441.98|443.58|441.18|0
1651665000000|2022-05-04 11:50:00|443.9|441.5|442.3|439.9|444.06|441.66|441.98|439.58|0
1651665300000|2022-05-04 11:55:00|442.46|440.06|442.3|439.9|442.54|440.14|441.98|439.58|0
1651665600000|2022-05-04 12:00:00|442.46|440.06|443.09|440.69|443.57|441.17|442.46|440.06|0
1651665900000|2022-05-04 12:05:00|443.25|440.85|443.73|441.33|444.28|441.88|443.09|440.69|0
1651666200000|2022-05-04 12:10:00|443.89|441.49|443.73|441.33|444.2|441.8|442.29|439.89|0
1651666500000|2022-05-04 12:15:00|443.88|441.48|442.77|440.37|443.88|441.48|442.29|439.89|0
1651666800000|2022-05-04 12:20:00|442.84|440.44|441.01|438.61|442.84|440.44|440.86|438.46|0
1651667100000|2022-05-04 12:25:00|440.86|438.46|441.97|439.57|442.13|439.73|440.38|437.98|0
1651667400000|2022-05-04 12:30:00|441.88|439.48|439.74|437.34|442.13|439.73|439.58|437.18|0
1651667700000|2022-05-04 12:35:00|439.58|437.18|439.74|437.34|440.06|437.66|439.1|436.7|0
1651668000000|2022-05-04 12:40:00|439.58|437.18|439.58|437.18|439.58|437.18|438.31|435.91|0
1651668300000|2022-05-04 12:45:00|439.42|437.02|438.15|435.75|439.89|437.49|437.99|435.59|0
1651668600000|2022-05-04 12:50:00|437.83|435.43|438.14|435.74|438.78|436.38|437.51|435.11|0
1651668900000|2022-05-04 12:55:00|437.99|435.59|436.86|434.46|438.78|436.38|436.86|434.46|0
1651669200000|2022-05-04 13:00:00|436.7|434.3|437.97|435.57|438.29|435.89|436.39|433.99|0
1651669500000|2022-05-04 13:05:00|437.81|435.41|438.28|435.88|438.76|436.36|437.33|434.93|0
1651669800000|2022-05-04 13:10:00|438.12|435.72|436.38|433.98|438.12|435.72|435.59|433.19|0
1651670100000|2022-05-04 13:15:00|436.22|433.82|437.17|434.77|437.64|435.24|436.22|433.82|0
1651670400000|2022-05-04 13:20:00|437.01|434.61|438.03|435.63|438.59|436.19|437.01|434.61|0
1651670700000|2022-05-04 13:25:00|438.12|435.72|435.9|433.5|438.91|436.51|435.9|433.5|0
1651671000000|2022-05-04 13:30:00|436.22|433.82|431.48|429.08|436.37|433.97|430.85|428.45|0
1651671300000|2022-05-04 13:35:00|430.7|428.3|432.27|429.87|434.16|431.76|430.7|428.3|0
1651671600000|2022-05-04 13:40:00|431.95|429.55|434.94|432.54|435.89|433.49|431.48|429.08|0
1651671900000|2022-05-04 13:45:00|436.05|433.65|437.47|435.07|438.42|436.02|434.31|431.91|0
1651672200000|2022-05-04 13:50:00|437.31|434.91|430.25|427.85|437.31|434.91|430.1|427.7|0
1651672500000|2022-05-04 13:55:00|429.31|426.91|427.81|425.41|431.99|429.59|427.73|425.33|0
1651672800000|2022-05-04 14:00:00|427.73|425.33|424.38|421.98|428.52|426.12|422.79|420.39|0
1651673100000|2022-05-04 14:05:00|424.22|421.82|421.87|419.47|425|422.6|421.09|418.69|0
1651673400000|2022-05-04 14:10:00|422.34|419.94|420.16|417.76|425|422.6|420.16|417.76|0
1651673700000|2022-05-04 14:15:00|419.22|416.82|420|417.6|421.25|418.85|417.36|414.96|0
1651674000000|2022-05-04 14:20:00|419.84|417.44|421.01|418.61|422.41|420.01|419.06|416.66|0
1651674300000|2022-05-04 14:25:00|420.77|418.37|422.25|419.85|424.68|422.28|420|417.6|0
1651674600000|2022-05-04 14:30:00|422.49|420.09|417.19|414.79|423.43|421.03|416.11|413.71|0
1651674900000|2022-05-04 14:35:00|417.5|415.1|422.34|419.94|422.57|420.17|417.19|414.79|0
1651675200000|2022-05-04 14:40:00|422.19|419.79|422.65|420.25|424.37|421.97|421.56|419.16|0
1651675500000|2022-05-04 14:45:00|422.97|420.57|422.65|420.25|425.15|422.75|422.03|419.63|0
1651675800000|2022-05-04 14:50:00|422.96|420.56|420.78|418.38|422.96|420.56|419.38|416.98|0
1651676100000|2022-05-04 14:55:00|420.93|418.53|419.81|417.41|422.8|420.4|419.19|416.79|0
1651676400000|2022-05-04 15:00:00|420.28|417.88|418.1|415.7|421.37|418.97|416.85|414.45|0
1651676700000|2022-05-04 15:05:00|418.25|415.85|420.43|418.03|420.74|418.34|417.47|415.07|0
1651677000000|2022-05-04 15:10:00|420.27|417.87|415.61|413.21|420.9|418.5|414.52|412.12|0
1651677300000|2022-05-04 15:15:00|415.76|413.36|417.31|414.91|417.31|414.91|414.52|412.12|0
1651677600000|2022-05-04 15:20:00|417|414.6|416.99|414.59|418.08|415.68|415.28|412.88|0
1651677900000|2022-05-04 15:25:00|417.14|414.74|416.52|414.12|418.3|415.9|414.51|412.11|0
1651678200000|2022-05-04 15:30:00|416.06|413.66|414.04|411.64|416.75|414.35|412.8|410.4|0
1651678500000|2022-05-04 15:35:00|413.73|411.33|416.36|413.96|416.36|413.96|412.49|410.09|0
1651678800000|2022-05-04 15:40:00|416.05|413.65|417.13|414.73|417.83|415.43|415.59|413.19|0
1651679100000|2022-05-04 15:45:00|416.9|414.5|422.11|419.71|422.11|419.71|416.2|413.8|0
1651679400000|2022-05-04 15:50:00|421.8|419.4|422.9|420.5|422.9|420.5|420.24|417.84|0
1651679700000|2022-05-04 15:55:00|423.37|420.97|420.71|418.31|423.52|421.12|419.61|417.21|0
1651680000000|2022-05-04 16:00:00|420.86|418.46|420.09|417.69|421.33|418.93|418.99|416.59|0
1651680300000|2022-05-04 16:05:00|419.31|416.91|422.28|419.88|422.75|420.35|419.31|416.91|0
1651680600000|2022-05-04 16:10:00|422.19|419.79|421.49|419.09|422.19|419.79|419.78|417.38|0
1651680900000|2022-05-04 16:15:00|421.72|419.32|424.93|422.53|425.56|423.16|420.08|417.68|0
1651681200000|2022-05-04 16:20:00|425.4|423|429.34|426.94|431.07|428.67|425.4|423|0
1651681500000|2022-05-04 16:25:00|429.49|427.09|432.21|429.81|432.69|430.29|429.02|426.62|0
1651681800000|2022-05-04 16:30:00|432.13|429.73|432.21|429.81|433.16|430.76|431.26|428.86|0
1651682100000|2022-05-04 16:35:00|431.9|429.5|435.93|433.53|435.93|433.53|431.9|429.5|0
1651682400000|2022-05-04 16:40:00|435.7|433.3|434.27|431.87|436.17|433.77|433|430.6|0
1651682700000|2022-05-04 16:45:00|434.58|432.18|433|430.6|434.58|432.18|431.26|428.86|0
1651683000000|2022-05-04 16:50:00|432.84|430.44|436.48|434.08|436.48|434.08|431.26|428.86|0
1651683300000|2022-05-04 16:55:00|436.64|434.24|438.39|435.99|438.55|436.15|434.1|431.7|0
1651683600000|2022-05-04 17:00:00|438.55|436.15|439.24|436.84|443.15|440.75|437.75|435.35|0
1651683900000|2022-05-04 17:05:00|439.4|437|435.94|433.54|439.56|437.16|434.78|432.38|0
1651684200000|2022-05-04 17:10:00|435.55|433.15|434.58|432.18|435.55|433.15|431.43|429.03|0
1651684500000|2022-05-04 17:15:00|434.74|432.34|435.85|433.45|436.96|434.56|434.74|432.34|0
1651684800000|2022-05-04 17:20:00|436.17|433.77|436.24|433.84|437.91|435.51|434.58|432.18|0
1651685100000|2022-05-04 17:25:00|436.32|433.92|434.57|432.17|437.12|434.72|434.26|431.86|0
1651685400000|2022-05-04 17:30:00|434.73|432.33|436.63|434.23|436.95|434.55|432.67|430.27|0
1651685700000|2022-05-04 17:35:00|436.95|434.55|435.04|432.64|438.3|435.9|432.43|430.03|0
1651686000000|2022-05-04 17:40:00|434.89|432.49|436.63|434.23|436.95|434.55|433.93|431.53|0
1651686300000|2022-05-04 17:45:00|436.79|434.39|434.96|432.56|436.95|434.55|434.96|432.56|0
1651686600000|2022-05-04 17:50:00|434.88|432.48|435.35|432.95|435.67|433.27|433.77|431.37|0
1651686900000|2022-05-04 17:55:00|435.04|432.64|439.56|437.16|444.6|442.2|434.48|432.08|0
1651687200000|2022-05-04 18:00:00|440.04|437.64|445.16|442.76|451.92|449.52|433.37|430.97|0
1651687500000|2022-05-04 18:05:00|446.36|443.96|436.62|434.22|450.79|448.39|429.03|426.63|0
1651687800000|2022-05-04 18:10:00|437.89|435.49|437.01|434.61|442.35|439.95|433.36|430.96|0
1651688100000|2022-05-04 18:15:00|437.25|434.85|431.23|428.83|437.89|435.49|428.86|426.46|0
1651688400000|2022-05-04 18:20:00|431.07|428.67|433.73|431.33|435.32|432.92|425.72|423.32|0
1651688700000|2022-05-04 18:25:00|433.41|431.01|444.14|441.74|448.68|446.28|431.91|429.51|0
1651689000000|2022-05-04 18:30:00|444.46|442.06|418.49|416.09|447.03|444.63|416.31|413.91|0
1651689300000|2022-05-04 18:35:00|418.33|415.93|432.68|430.28|433.79|431.39|415.07|412.67|0
1651689600000|2022-05-04 18:40:00|430.23|427.83|446.64|444.24|451.17|448.77|427.71|425.31|0
1651689900000|2022-05-04 18:45:00|446|443.6|462.7|460.3|472.13|469.73|446|443.6|0
1651690200000|2022-05-04 18:50:00|464.83|462.43|475.53|473.13|475.69|473.29|460.49|458.09|0
1651690500000|2022-05-04 18:55:00|475.86|473.46|474.72|472.32|479.01|476.61|471.89|469.49|0
1651690800000|2022-05-04 19:00:00|475.39|472.99|475.73|473.33|481.03|478.63|471.18|468.78|0
1651691100000|2022-05-04 19:05:00|475.65|473.25|480.47|478.07|482.31|479.91|474.07|471.67|0
1651691400000|2022-05-04 19:10:00|480.97|478.57|488.93|486.53|490.15|487.75|480.97|478.57|0
1651691700000|2022-05-04 19:15:00|488.42|486.02|485.41|483.01|494.47|492.07|483.74|481.34|0
1651692000000|2022-05-04 19:20:00|485.74|483.34|491.78|489.38|491.94|489.54|485.07|482.67|0
1651692300000|2022-05-04 19:25:00|491.44|489.04|496.29|493.89|497.34|494.94|491.44|489.04|0
1651692600000|2022-05-04 19:30:00|497.14|494.74|504.24|501.84|507.02|504.62|496.63|494.23|0
1651692900000|2022-05-04 19:35:00|504.41|502.01|504.75|502.35|505.77|503.37|500.32|497.92|0
1651693200000|2022-05-04 19:40:00|504.58|502.18|506.11|503.71|506.8|504.4|500.83|498.43|0
1651693500000|2022-05-04 19:45:00|505.43|503.03|509.7|507.3|509.7|507.3|502.02|499.62|0
1651693800000|2022-05-04 19:50:00|510.73|508.33|506.86|504.46|512.45|510.05|506.78|504.38|0
1651694100000|2022-05-04 19:55:00|507.12|504.72|506.78|504.38|508.49|506.09|503.19|500.79|0
1651694400000|2022-05-04 20:00:00|507.81|505.41|507.05|504.65|508.07|505.67|505.07|502.67|0
1651694700000|2022-05-04 20:05:00|506.71|504.31|507.22|504.82|508.76|506.36|506.71|504.31|0
1651695000000|2022-05-04 20:10:00|507.39|504.99|505.6|503.2|507.9|505.5|504.65|502.25|0
1651695300000|2022-05-04 20:15:00|504.95|502.15|504.94|502.14|505.97|503.17|504.61|501.81|0
1651695600000|2022-05-04 20:20:00|505.12|502.32|504.94|502.14|506.48|503.68|504.94|502.14|0
1651695900000|2022-05-04 20:25:00|505.11|502.31|504.6|501.8|506.13|503.33|504.6|501.8|0
1651696200000|2022-05-04 20:30:00|504.09|501.29|503.58|500.78|504.6|501.8|503.58|500.78|0
1651696500000|2022-05-04 20:35:00|503.75|500.95|504.08|501.28|504.26|501.46|503.07|500.27|0
1651696800000|2022-05-04 20:40:00|504|501.2|504.08|501.28|504.33|501.53|503.57|500.77|0
1651697100000|2022-05-04 20:45:00|503.91|501.11|503.23|500.43|504.25|501.45|503.06|500.26|0
1651697400000|2022-05-04 20:50:00|503.4|500.6|503.57|500.77|504.08|501.28|503.14|500.34|0
1651697700000|2022-05-04 20:55:00|503.4|500.6|503.31|500.51|503.74|500.94|503.05|500.25|0
1651698000000|2022-05-04 21:00:00|503.61|500.81|504.57|501.77|504.82|502.02|503.46|500.66|0
1651698300000|2022-05-04 21:05:00|504.79|501.99|504.82|502.02|505.34|502.54|504.6|501.8|0
1651698600000|2022-05-04 21:10:00|504.91|502.11|505.16|502.36|505.21|502.41|504.89|502.09|0
1651698900000|2022-05-04 21:15:00|505.19|502.39|505.58|502.78|505.63|502.83|505.16|502.36|0
1651699200000|2022-05-04 21:20:00|505.69|502.89|505.36|502.56|505.69|502.89|505.26|502.46|0
1651699500000|2022-05-04 21:25:00|505.33|502.53|505.68|502.88|505.68|502.88|505.13|502.33|0
1651699800000|2022-05-04 21:30:00|505.78|502.98|505.9|503.1|506.02|503.22|505.78|502.98|0
1651700100000|2022-05-04 21:35:00|505.84|503.04|505.84|503.04|505.84|503.04|505.8|503|0
1651700400000|2022-05-04 21:40:00|505.8|503|505.27|502.47|505.8|503|505.27|502.47|0
1651700700000|2022-05-04 21:45:00|505.3|502.5|505.52|502.72|505.67|502.87|505.3|502.5|0
1651701000000|2022-05-04 21:50:00|505.57|502.77|505.42|502.62|505.65|502.85|505.42|502.62|0
1651701300000|2022-05-04 21:55:00|505.39|502.59|505.34|502.54|505.46|502.66|505.14|502.34|0
1651701600000|2022-05-04 22:00:00|506|503.2|506.51|503.71|506.77|503.97|504.81|502.01|0
1651701900000|2022-05-04 22:05:00|506.43|503.63|506.43|503.63|506.77|503.97|505.83|503.03|0
1651702200000|2022-05-04 22:10:00|506.26|503.46|507.79|504.99|508.13|505.33|506|503.2|0
1651702500000|2022-05-04 22:15:00|507.7|504.9|509.16|506.36|509.16|506.36|507.7|504.9|0
1651702800000|2022-05-04 22:20:00|509.33|506.53|509.41|506.61|510.35|507.55|509.07|506.27|0
1651703100000|2022-05-04 22:25:00|509.32|506.52|508.81|506.01|509.49|506.69|508.55|505.75|0
1651703400000|2022-05-04 22:30:00|508.98|506.18|506.93|504.13|508.98|506.18|506.59|503.79|0
1651703700000|2022-05-04 22:35:00|506.76|503.96|505.22|502.42|506.76|503.96|504.71|501.91|0
1651704000000|2022-05-04 22:40:00|505.05|502.25|503.69|500.89|505.05|502.25|503.35|500.55|0
1651704300000|2022-05-04 22:45:00|503.86|501.06|503.85|501.05|504.37|501.57|503.69|500.89|0
1651704600000|2022-05-04 22:50:00|504.02|501.22|504.53|501.73|504.7|501.9|504.02|501.22|0
1651704900000|2022-05-04 22:55:00|504.61|501.81|504.19|501.39|505.04|502.24|504.02|501.22|0
1651705200000|2022-05-04 23:00:00|504.36|501.56|505.04|502.24|505.29|502.49|504.19|501.39|0
1651705500000|2022-05-04 23:05:00|505.21|502.41|505.38|502.58|505.72|502.92|504.87|502.07|0
1651705800000|2022-05-04 23:10:00|505.55|502.75|505.54|502.74|506.23|503.43|505.38|502.58|0
1651706100000|2022-05-04 23:15:00|505.37|502.57|505.2|502.4|505.71|502.91|505.03|502.23|0
1651706400000|2022-05-04 23:20:00|505.37|502.57|504.69|501.89|505.37|502.57|504.35|501.55|0
1651706700000|2022-05-04 23:25:00|504.52|501.72|504.52|501.72|504.86|502.06|504.35|501.55|0
1651707000000|2022-05-04 23:30:00|504.69|501.89|504|501.2|504.69|501.89|503.83|501.03|0
1651707300000|2022-05-04 23:35:00|504.17|501.37|503.32|500.52|504.85|502.05|503.15|500.35|0
1651707600000|2022-05-04 23:40:00|503.15|500.35|504|501.2|504.17|501.37|503.15|500.35|0
1651707900000|2022-05-04 23:45:00|503.91|501.11|503.74|500.94|504.17|501.37|503.65|500.85|0
1651708200000|2022-05-04 23:50:00|503.82|501.02|505.01|502.21|505.02|502.22|503.82|501.02|0
1651708500000|2022-05-04 23:55:00|504.84|502.04|504.67|501.87|505.18|502.38|504.5|501.7|0
1651708800000|2022-05-05 00:00:00|504.84|502.04|504.84|502.04|505.52|502.72|504.5|501.7|0
1651709100000|2022-05-05 00:05:00|505.01|502.21|504.5|501.7|505.09|502.29|503.82|501.02|0
1651709400000|2022-05-05 00:10:00|504.41|501.61|504.24|501.44|505.01|502.21|503.81|501.01|0
1651709700000|2022-05-05 00:15:00|504.15|501.35|504.83|502.03|504.83|502.03|503.98|501.18|0
1651710000000|2022-05-05 00:20:00|504.66|501.86|507.05|504.25|508.41|505.61|504.4|501.6|0
1651710300000|2022-05-05 00:25:00|507.22|504.42|505.85|503.05|507.73|504.93|505.85|503.05|0
1651710600000|2022-05-05 00:30:00|506.02|503.22|507.72|504.92|508.24|505.44|505.85|503.05|0
1651710900000|2022-05-05 00:35:00|507.81|505.01|507.72|504.92|508.24|505.44|507.21|504.41|0
1651711200000|2022-05-05 00:40:00|507.63|504.83|506.87|504.07|507.72|504.92|506.7|503.9|0
1651711500000|2022-05-05 00:45:00|507.04|504.24|507.89|505.09|508.4|505.6|506.87|504.07|0
1651711800000|2022-05-05 00:50:00|507.72|504.92|507.29|504.49|507.89|505.09|507.03|504.23|0
1651712100000|2022-05-05 00:55:00|507.37|504.57|507.97|505.17|508.23|505.43|506.86|504.06|0
1651712400000|2022-05-05 01:00:00|508.05|505.25|507.88|505.08|508.57|505.77|507.79|504.99|0
1651712700000|2022-05-05 01:05:00|508.05|505.25|507.71|504.91|508.56|505.76|507.71|504.91|0
1651713000000|2022-05-05 01:10:00|507.62|504.82|507.54|504.74|508.05|505.25|507.54|504.74|0
1651713300000|2022-05-05 01:15:00|507.71|504.91|507.36|504.56|507.71|504.91|506.34|503.54|0
1651713600000|2022-05-05 01:20:00|507.53|504.73|508.9|506.1|508.9|506.1|507.19|504.39|0
1651713900000|2022-05-05 01:25:00|509.07|506.27|511.13|508.33|511.3|508.5|508.9|506.1|0
1651714200000|2022-05-05 01:30:00|510.79|507.99|510.1|507.3|512.32|509.52|510.01|507.21|0
1651714500000|2022-05-05 01:35:00|510.01|507.21|510.1|507.3|510.35|507.55|509.5|506.7|0
1651714800000|2022-05-05 01:40:00|510.01|507.21|508.05|505.25|510.27|507.47|507.54|504.74|0
1651715100000|2022-05-05 01:45:00|508.22|505.42|506.85|504.05|508.56|505.76|506.51|503.71|0
1651715400000|2022-05-05 01:50:00|506.76|503.96|506.17|503.37|506.85|504.05|506|503.2|0
1651715700000|2022-05-05 01:55:00|506.34|503.54|507.19|504.39|507.53|504.73|506.34|503.54|0
1651716000000|2022-05-05 02:00:00|507.27|504.47|506.33|503.53|507.36|504.56|506.24|503.44|0
1651716300000|2022-05-05 02:05:00|506.24|503.44|507.01|504.21|507.18|504.38|506.07|503.27|0
1651716600000|2022-05-05 02:10:00|507.09|504.29|506.84|504.04|507.52|504.72|506.5|503.7|0
1651716900000|2022-05-05 02:15:00|506.75|503.95|507.01|504.21|507.18|504.38|506.67|503.87|0
1651717200000|2022-05-05 02:20:00|506.84|504.04|505.3|502.5|506.84|504.04|504.96|502.16|0
1651717500000|2022-05-05 02:25:00|505.21|502.41|506.15|503.35|506.15|503.35|504.96|502.16|0
1651717800000|2022-05-05 02:30:00|506.23|503.43|505.72|502.92|506.49|503.69|505.64|502.84|0
1651718100000|2022-05-05 02:35:00|505.64|502.84|505.98|503.18|505.98|503.18|505.13|502.33|0
1651718400000|2022-05-05 02:40:00|505.81|503.01|506.4|503.6|506.4|503.6|505.8|503|0
1651718700000|2022-05-05 02:45:00|506.31|503.51|506.48|503.68|506.48|503.68|505.8|503|0
1651719000000|2022-05-05 02:50:00|506.39|503.59|506.22|503.42|506.99|504.19|506.14|503.34|0
1651719300000|2022-05-05 02:55:00|506.14|503.34|505.63|502.83|506.65|503.85|505.63|502.83|0
1651719600000|2022-05-05 03:00:00|505.97|503.17|506.82|504.02|507.5|504.7|505.97|503.17|0
1651719900000|2022-05-05 03:05:00|506.99|504.19|508.18|505.38|508.18|505.38|506.3|503.5|0
1651720200000|2022-05-05 03:10:00|508.35|505.55|507.83|505.03|508.35|505.55|507.32|504.52|0
1651720500000|2022-05-05 03:15:00|508|505.2|509.03|506.23|509.03|506.23|507.83|505.03|0
1651720800000|2022-05-05 03:20:00|508.85|506.05|508.51|505.71|509.03|506.23|508.17|505.37|0
1651721100000|2022-05-05 03:25:00|508.68|505.88|509.53|506.73|509.53|506.73|508.51|505.71|0
1651721400000|2022-05-05 03:30:00|509.36|506.56|508.34|505.54|509.36|506.56|508.17|505.37|0
1651721700000|2022-05-05 03:35:00|508.25|505.45|508.16|505.36|509.02|506.22|508.16|505.36|0
1651722000000|2022-05-05 03:40:00|508.07|505.27|508.67|505.87|509.01|506.21|508.07|505.27|0
1651722300000|2022-05-05 03:45:00|508.58|505.78|508.75|505.95|508.84|506.04|508.33|505.53|0
1651722600000|2022-05-05 03:50:00|508.67|505.87|508.33|505.53|509.01|506.21|508.16|505.36|0
1651722900000|2022-05-05 03:55:00|508.41|505.61|508.66|505.86|508.75|505.95|508.15|505.35|0
1651723200000|2022-05-05 04:00:00|508.49|505.69|509|506.2|509.01|506.21|508.49|505.69|0
1651723500000|2022-05-05 04:05:00|508.66|505.86|508.66|505.86|508.83|506.03|508.49|505.69|0
1651723800000|2022-05-05 04:10:00|508.49|505.69|508.74|505.94|508.83|506.03|508.4|505.6|0
1651724100000|2022-05-05 04:15:00|508.83|506.03|508.57|505.77|508.83|506.03|508.32|505.52|0
1651724400000|2022-05-05 04:20:00|508.66|505.86|508.65|505.85|508.66|505.86|508.48|505.68|0
1651724700000|2022-05-05 04:25:00|508.99|506.19|508.65|505.85|509.16|506.36|508.56|505.76|0
1651725000000|2022-05-05 04:30:00|508.82|506.02|508.99|506.19|509.16|506.36|508.48|505.68|0
1651725300000|2022-05-05 04:35:00|508.9|506.1|510.18|507.38|510.36|507.56|508.9|506.1|0
1651725600000|2022-05-05 04:40:00|510.01|507.21|511.12|508.32|511.29|508.49|509.84|507.04|0
1651725900000|2022-05-05 04:45:00|511.04|508.24|511.38|508.58|511.38|508.58|510.94|508.14|0
1651726200000|2022-05-05 04:50:00|511.2|508.4|511.54|508.74|511.8|509|511.03|508.23|0
1651726500000|2022-05-05 04:55:00|511.37|508.57|512.23|509.43|512.23|509.43|511.37|508.57|0
1651726800000|2022-05-05 05:00:00|512.31|509.51|511.88|509.08|512.91|510.11|511.88|509.08|0
1651727100000|2022-05-05 05:05:00|511.54|508.74|510.51|507.71|511.71|508.91|510.17|507.37|0
1651727400000|2022-05-05 05:10:00|510.34|507.54|512.22|509.42|512.22|509.42|510.34|507.54|0
1651727700000|2022-05-05 05:15:00|512.39|509.59|512.56|509.76|512.73|509.93|512.22|509.42|0
1651728000000|2022-05-05 05:20:00|512.39|509.59|512.56|509.76|514.44|511.64|512.22|509.42|0
1651728300000|2022-05-05 05:25:00|512.64|509.84|511.87|509.07|512.73|509.93|511.53|508.73|0
1651728600000|2022-05-05 05:30:00|511.95|509.15|513.07|510.27|513.07|510.27|511.87|509.07|0
1651728900000|2022-05-05 05:35:00|513.24|510.44|512.97|510.17|514.61|511.81|512.72|509.92|0
1651729200000|2022-05-05 05:40:00|512.89|510.09|513.4|510.6|513.75|510.95|512.72|509.92|0
1651729500000|2022-05-05 05:45:00|512.89|510.09|511.26|508.46|513.06|510.26|510.15|507.35|0
1651729800000|2022-05-05 05:50:00|511.35|508.55|511.86|509.06|512.37|509.57|510.66|507.86|0
1651730100000|2022-05-05 05:55:00|512.03|509.23|513.23|510.43|513.23|510.43|511.69|508.89|0
1651730400000|2022-05-05 06:00:00|513.4|510.6|512.2|509.4|513.91|511.11|511.51|508.71|0
1651730700000|2022-05-05 06:05:00|511.94|509.14|510.65|507.85|511.94|509.14|510.48|507.68|0
1651731000000|2022-05-05 06:10:00|510.82|508.02|511.85|509.05|513.39|510.59|510.65|507.85|0
1651731300000|2022-05-05 06:15:00|511.51|508.71|512.7|509.9|513.39|510.59|511.34|508.54|0
1651731600000|2022-05-05 06:20:00|512.78|509.98|510.48|507.68|513.05|510.25|510.13|507.33|0
1651731900000|2022-05-05 06:25:00|510.3|507.5|506.04|503.24|510.82|508.02|505.19|502.39|0
1651732200000|2022-05-05 06:30:00|505.87|503.07|506.03|503.23|506.21|503.41|504.33|501.53|0
1651732500000|2022-05-05 06:35:00|506.21|503.41|504.67|501.87|506.21|503.41|504.5|501.7|0
1651732800000|2022-05-05 06:40:00|504.84|502.04|505.2|502.4|506.64|503.84|504.33|501.53|0
1651733100000|2022-05-05 06:45:00|505.37|502.57|505.37|502.57|506.05|503.25|504.86|502.06|0
1651733400000|2022-05-05 06:50:00|505.45|502.65|504.85|502.05|506.22|503.42|504.85|502.05|0
1651733700000|2022-05-05 06:55:00|505.02|502.22|503.07|500.27|506.04|503.24|502.82|500.02|0
1651734000000|2022-05-05 07:00:00|503.83|501.03|504.34|501.54|504.85|502.05|501.29|498.49|0
1651734300000|2022-05-05 07:05:00|504.31|501.91|503.2|500.8|504.48|502.08|500.66|498.26|0
1651734600000|2022-05-05 07:10:00|503.29|500.89|498.89|496.49|503.37|500.97|498.89|496.49|0
1651734900000|2022-05-05 07:15:00|498.72|496.32|497.2|494.8|499.39|496.99|497.03|494.63|0
1651735200000|2022-05-05 07:20:00|497.11|494.71|495.99|493.59|498.44|496.04|495.17|492.77|0
1651735500000|2022-05-05 07:25:00|495.91|493.51|495.4|493|497.93|495.53|495.07|492.67|0
1651735800000|2022-05-05 07:30:00|495.23|492.83|496.24|493.84|498.1|495.7|495.23|492.83|0
1651736100000|2022-05-05 07:35:00|496.41|494.01|494.22|491.82|498.18|495.78|494.05|491.65|0
1651736400000|2022-05-05 07:40:00|494.39|491.99|497.08|494.68|497.25|494.85|494.22|491.82|0
1651736700000|2022-05-05 07:45:00|496.99|494.59|498.09|495.69|498.76|496.36|496.24|493.84|0
1651737000000|2022-05-05 07:50:00|497.66|495.26|499.1|496.7|500.11|497.71|497.41|495.01|0
1651737300000|2022-05-05 07:55:00|499.27|496.87|499.43|497.03|499.77|497.37|497.24|494.84|0
1651737600000|2022-05-05 08:00:00|499.35|496.95|497.58|495.18|500.62|498.22|496.73|494.33|0
1651737900000|2022-05-05 08:05:00|497.74|495.34|496.14|493.74|498.59|496.19|495.89|493.49|0
1651738200000|2022-05-05 08:10:00|496.06|493.66|495.38|492.98|498.08|495.68|494.96|492.56|0
1651738500000|2022-05-05 08:15:00|495.55|493.15|496.73|494.33|498.49|496.09|495.38|492.98|0
1651738800000|2022-05-05 08:20:00|496.64|494.24|498.41|496.01|498.66|496.26|496.64|494.24|0
1651739100000|2022-05-05 08:25:00|498.07|495.67|494.87|492.47|498.07|495.67|494.53|492.13|0
1651739400000|2022-05-05 08:30:00|494.95|492.55|492.76|490.36|495.04|492.64|492.68|490.28|0
1651739700000|2022-05-05 08:35:00|492.68|490.28|492.68|490.28|493.52|491.12|492.51|490.11|0
1651740000000|2022-05-05 08:40:00|492.51|490.11|490.91|488.51|493.49|491.09|490.07|487.67|0
1651740300000|2022-05-05 08:45:00|490.99|488.59|491.91|489.51|492.24|489.84|489.9|487.5|0
1651740600000|2022-05-05 08:50:00|492.08|489.68|492.24|489.84|493.25|490.85|491.74|489.34|0
1651740900000|2022-05-05 08:55:00|491.99|489.59|492.91|490.51|492.91|490.51|490.23|487.83|0
1651741200000|2022-05-05 09:00:00|492.74|490.34|493.24|490.84|493.58|491.18|492.32|489.92|0
1651741500000|2022-05-05 09:05:00|493.32|490.92|493.41|491.01|493.58|491.18|492.4|490|0
1651741800000|2022-05-05 09:10:00|493.32|490.92|495.42|493.02|495.76|493.36|493.32|490.92|0
1651742100000|2022-05-05 09:15:00|495.33|492.93|495.92|493.52|496.26|493.86|495.08|492.68|0
1651742400000|2022-05-05 09:20:00|495.83|493.43|492.9|490.5|496.09|493.69|492.4|490|0
1651742700000|2022-05-05 09:25:00|492.73|490.33|492.73|490.33|494.91|492.51|492.73|490.33|0
1651743000000|2022-05-05 09:30:00|493.4|491|492.3|489.9|493.9|491.5|491.3|488.9|0
1651743300000|2022-05-05 09:35:00|492.22|489.82|491.72|489.32|493.39|490.99|491.38|488.98|0
1651743600000|2022-05-05 09:40:00|492.05|489.65|495.51|493.11|495.51|493.11|490.76|488.36|0
1651743900000|2022-05-05 09:45:00|495.34|492.94|494.33|491.93|495.34|492.94|493.74|491.34|0
1651744200000|2022-05-05 09:50:00|494.25|491.85|495.25|492.85|496.18|493.78|494.08|491.68|0
1651744500000|2022-05-05 09:55:00|495.17|492.77|495.67|493.27|497.35|494.95|495.17|492.77|0
1651744800000|2022-05-05 10:00:00|495.84|493.44|498.19|495.79|498.19|495.79|495.17|492.77|0
1651745100000|2022-05-05 10:05:00|498.36|495.96|498.7|496.3|499.84|497.44|496.51|494.11|0
1651745400000|2022-05-05 10:10:00|498.79|496.39|499.8|497.4|500.05|497.65|498.53|496.13|0
1651745700000|2022-05-05 10:15:00|499.63|497.23|497.35|494.95|499.63|497.23|497.27|494.87|0
1651746000000|2022-05-05 10:20:00|496.93|494.53|498.44|496.04|499.7|497.3|495.76|493.36|0
1651746300000|2022-05-05 10:25:00|498.61|496.21|499.28|496.88|499.79|497.39|497.77|495.37|0
1651746600000|2022-05-05 10:30:00|499.11|496.71|497.43|495.03|499.45|497.05|496.59|494.19|0
1651746900000|2022-05-05 10:35:00|497.26|494.86|498.1|495.7|498.18|495.78|496.93|494.53|0
1651747200000|2022-05-05 10:40:00|498.27|495.87|496.58|494.18|498.44|496.04|496.25|493.85|0
1651747500000|2022-05-05 10:45:00|496.75|494.35|498.1|495.7|498.26|495.86|496.42|494.02|0
1651747800000|2022-05-05 10:50:00|497.93|495.53|497.76|495.36|499.44|497.04|497.59|495.19|0
1651748100000|2022-05-05 10:55:00|497.59|495.19|493.06|490.66|497.59|495.19|493.06|490.66|0
1651748400000|2022-05-05 11:00:00|492.97|490.57|495.74|493.34|496.07|493.67|492.8|490.4|0
1651748700000|2022-05-05 11:05:00|495.57|493.17|498.59|496.19|498.93|496.53|495.4|493|0
1651749000000|2022-05-05 11:10:00|498.5|496.1|498.92|496.52|500.44|498.04|497.41|495.01|0
1651749300000|2022-05-05 11:15:00|498.59|496.19|495.43|493.03|499.77|497.37|495.18|492.78|0
1651749600000|2022-05-05 11:20:00|495.52|493.12|494.17|491.77|496.02|493.62|493.67|491.27|0
1651749900000|2022-05-05 11:25:00|494.01|491.61|492.16|489.76|494.84|492.44|491.99|489.59|0
1651750200000|2022-05-05 11:30:00|492.07|489.67|492.99|490.59|493.33|490.93|491.32|488.92|0
1651750500000|2022-05-05 11:35:00|493.07|490.67|493.5|491.1|495.51|493.11|492.32|489.92|0
1651750800000|2022-05-05 11:40:00|493.49|491.09|495.64|493.24|495.9|493.5|493.49|491.09|0
1651751100000|2022-05-05 11:45:00|495.73|493.33|495.98|493.58|496.91|494.51|495.06|492.66|0
1651751400000|2022-05-05 11:50:00|496.06|493.66|495.73|493.33|497.91|495.51|495.56|493.16|0
1651751700000|2022-05-05 11:55:00|495.89|493.49|493.5|491.1|497.24|494.84|493|490.6|0
1651752000000|2022-05-05 12:00:00|493.67|491.27|494.17|491.77|494.67|492.27|492.66|490.26|0
1651752300000|2022-05-05 12:05:00|493.83|491.43|496.02|493.62|496.35|493.95|493.67|491.27|0
1651752600000|2022-05-05 12:10:00|496.19|493.79|497.19|494.79|497.53|495.13|495.93|493.53|0
1651752900000|2022-05-05 12:15:00|497.36|494.96|496.01|493.61|497.36|494.96|495.34|492.94|0
1651753200000|2022-05-05 12:20:00|496.18|493.78|492.48|490.08|497.53|495.13|492.31|489.91|0
1651753500000|2022-05-05 12:25:00|492.39|489.99|494.07|491.67|495|492.6|491.64|489.24|0
1651753800000|2022-05-05 12:30:00|494.24|491.84|494.16|491.76|495.33|492.93|492.65|490.25|0
1651754100000|2022-05-05 12:35:00|494.32|491.92|495.56|493.16|496.07|493.67|493.99|491.59|0
1651754400000|2022-05-05 12:40:00|495.39|492.99|493.97|491.57|496.07|493.67|493.63|491.23|0
1651754700000|2022-05-05 12:45:00|493.71|491.31|493.29|490.89|494.89|492.49|493.29|490.89|0
1651755000000|2022-05-05 12:50:00|493.46|491.06|492.62|490.22|493.8|491.4|491.62|489.22|0
1651755300000|2022-05-05 12:55:00|492.45|490.05|491.61|489.21|493.87|491.47|491.45|489.05|0
1651755600000|2022-05-05 13:00:00|491.78|489.38|486.51|484.11|491.78|489.38|485.43|483.03|0
1651755900000|2022-05-05 13:05:00|486.26|483.86|487.47|485.07|487.82|485.42|485.76|483.36|0
1651756200000|2022-05-05 13:10:00|487.56|485.16|488.06|485.66|488.06|485.66|485.89|483.49|0
1651756500000|2022-05-05 13:15:00|488.39|485.99|485.63|483.23|489.56|487.16|485.14|482.74|0
1651756800000|2022-05-05 13:20:00|485.89|483.49|485.89|483.49|488.22|485.82|485.39|482.99|0
1651757100000|2022-05-05 13:25:00|485.72|483.32|483.22|480.82|485.72|483.32|483.22|480.82|0
1651757400000|2022-05-05 13:30:00|483.06|480.66|478.75|476.35|483.89|481.49|475.77|473.37|0
1651757700000|2022-05-05 13:35:00|479.57|477.17|478.7|476.3|481.73|479.33|477.09|474.69|0
1651758000000|2022-05-05 13:40:00|478.03|475.63|471.11|468.71|483.01|480.61|470.78|468.38|0
1651758300000|2022-05-05 13:45:00|471.44|469.04|466.37|463.97|472.09|469.69|466.04|463.64|0
1651758600000|2022-05-05 13:50:00|466.21|463.81|465.39|462.99|469.15|466.75|464.24|461.84|0
1651758900000|2022-05-05 13:55:00|465.55|463.15|463.1|460.7|467.18|464.78|460.17|457.77|0
1651759200000|2022-05-05 14:00:00|462.69|460.29|455.37|452.97|462.94|460.54|453.61|451.21|0
1651759500000|2022-05-05 14:05:00|455.21|452.81|451.11|448.71|456.1|453.7|447.98|445.58|0
1651759800000|2022-05-05 14:10:00|450.95|448.55|452.71|450.31|453.52|451.12|443.75|441.35|0
1651760100000|2022-05-05 14:15:00|453.84|451.44|451.75|449.35|454.16|451.76|447.42|445.02|0
1651760400000|2022-05-05 14:20:00|451.59|449.19|443.35|440.95|451.91|449.51|439.48|437.08|0
1651760700000|2022-05-05 14:25:00|443.83|441.43|443.19|440.79|447.65|445.25|442.87|440.47|0
1651761000000|2022-05-05 14:30:00|442.4|440|440.96|438.56|445.26|442.86|439.22|436.82|0
1651761300000|2022-05-05 14:35:00|441.44|439.04|435.59|433.19|444.14|441.74|435.27|432.87|0
1651761600000|2022-05-05 14:40:00|435.27|432.87|440.71|438.31|440.71|438.31|431.14|428.74|0
1651761900000|2022-05-05 14:45:00|439.76|437.36|430.96|428.56|441.98|439.58|430.18|427.78|0
1651762200000|2022-05-05 14:50:00|430.33|427.93|432.2|429.8|435.49|433.09|427.37|424.97|0
1651762500000|2022-05-05 14:55:00|432.98|430.58|438.16|435.76|438.16|435.76|432.36|429.96|0
1651762800000|2022-05-05 15:00:00|437.37|434.97|430.71|428.31|440.05|437.65|429.54|427.14|0
1651763100000|2022-05-05 15:05:00|430.79|428.39|423.95|421.55|433.13|430.73|420.86|418.46|0
1651763400000|2022-05-05 15:10:00|424.02|421.62|425.92|423.52|425.92|423.52|420.81|418.41|0
1651763700000|2022-05-05 15:15:00|424.68|422.28|424.05|421.65|428.56|426.16|420.19|417.79|0
1651764000000|2022-05-05 15:20:00|423.74|421.34|418.95|416.55|424.36|421.96|418.95|416.55|0
1651764300000|2022-05-05 15:25:00|419.26|416.86|424.98|422.58|424.98|422.58|418.49|416.09|0
1651764600000|2022-05-05 15:30:00|424.05|421.65|425.28|422.88|430.11|427.71|421.88|419.48|0
1651764900000|2022-05-05 15:35:00|425.75|423.35|430.59|428.19|435.12|432.72|425.59|423.19|0
1651765200000|2022-05-05 15:40:00|430.27|427.87|427.15|424.75|432.47|430.07|426.68|424.28|0
1651765500000|2022-05-05 15:45:00|426.68|424.28|421.86|419.46|426.68|424.28|420|417.6|0
1651765800000|2022-05-05 15:50:00|422.32|419.92|408.17|405.77|422.32|419.92|407.56|405.16|0
1651766100000|2022-05-05 15:55:00|408.63|406.23|412.42|410.02|415.02|412.62|406.71|404.31|0
1651766400000|2022-05-05 16:00:00|411.81|409.41|410.29|407.89|411.81|409.41|403.78|401.38|0
1651766700000|2022-05-05 16:05:00|410.44|408.04|418.54|416.14|419.15|416.75|410.44|408.04|0
1651767000000|2022-05-05 16:10:00|417.93|415.53|420.07|417.67|423.93|421.53|414.86|412.46|0
1651767300000|2022-05-05 16:15:00|419.92|417.52|422.07|419.67|422.69|420.29|416.24|413.84|0
1651767600000|2022-05-05 16:20:00|422.23|419.83|418.07|415.67|425.01|422.61|417.15|414.75|0
1651767900000|2022-05-05 16:25:00|419.45|417.05|422.14|419.74|427.64|425.24|418.84|416.44|0
1651768200000|2022-05-05 16:30:00|422.38|419.98|419.81|417.41|429.36|426.96|419.58|417.18|0
1651768500000|2022-05-05 16:35:00|419.42|417.02|415.58|413.18|419.42|417.02|412.05|409.65|0
1651768800000|2022-05-05 16:40:00|415.12|412.72|412.66|410.26|415.58|413.18|410.53|408.13|0
1651769100000|2022-05-05 16:45:00|412.82|410.42|410.37|407.97|414.35|411.95|408.39|405.99|0
1651769400000|2022-05-05 16:50:00|410.98|408.58|418.49|416.09|419.26|416.86|410.83|408.43|0
1651769700000|2022-05-05 16:55:00|419.88|417.48|422.81|420.41|422.97|420.57|418.64|416.24|0
1651770000000|2022-05-05 17:00:00|423.12|420.72|428.71|426.31|431.99|429.59|423.12|420.72|0
1651770300000|2022-05-05 17:05:00|428.87|426.47|432.22|429.82|434.65|432.25|428.4|426|0
1651770600000|2022-05-05 17:10:00|432.14|429.74|422.18|419.78|433.91|431.51|421.71|419.31|0
1651770900000|2022-05-05 17:15:00|422.64|420.24|423.1|420.7|425.13|422.73|417.85|415.45|0
1651771200000|2022-05-05 17:20:00|423.26|420.86|424.5|422.1|425.9|423.5|420.32|417.92|0
1651771500000|2022-05-05 17:25:00|424.03|421.63|424.19|421.79|424.96|422.56|419.54|417.14|0
1651771800000|2022-05-05 17:30:00|424.34|421.94|420.31|417.91|424.34|421.94|417.69|415.29|0
1651772100000|2022-05-05 17:35:00|420.54|418.14|423.41|421.01|430.89|428.49|420.54|418.14|0
1651772400000|2022-05-05 17:40:00|423.56|421.16|423.56|421.16|429.08|426.68|421.7|419.3|0
1651772700000|2022-05-05 17:45:00|423.25|420.85|419.37|416.97|425.89|423.49|419.22|416.82|0
1651773000000|2022-05-05 17:50:00|418.99|416.59|415.37|412.97|419.37|416.97|413.37|410.97|0
1651773300000|2022-05-05 17:55:00|415.67|413.27|415.21|412.81|416.29|413.89|411.53|409.13|0
1651773600000|2022-05-05 18:00:00|415.06|412.66|413.65|411.25|415.67|413.27|411.21|408.81|0
1651773900000|2022-05-05 18:05:00|413.95|411.55|417.02|414.62|418.72|416.32|412.73|410.33|0
1651774200000|2022-05-05 18:10:00|417.18|414.78|415.64|413.24|418.72|416.32|412.57|410.17|0
1651774500000|2022-05-05 18:15:00|415.79|413.39|426.3|423.9|428.17|425.77|415.33|412.93|0
1651774800000|2022-05-05 18:20:00|427.3|424.9|414.41|412.01|427.3|424.9|413.26|410.86|0
1651775100000|2022-05-05 18:25:00|413.95|411.55|405.49|403.09|415.18|412.78|405.49|403.09|0
1651775400000|2022-05-05 18:30:00|405.12|402.72|408.59|406.19|411.64|409.24|405.12|402.72|0
1651775700000|2022-05-05 18:35:00|408.29|405.89|411.94|409.54|411.94|409.54|407.07|404.67|0
1651776000000|2022-05-05 18:40:00|411.02|408.62|410.56|408.16|413.77|411.37|408.29|405.89|0
1651776300000|2022-05-05 18:45:00|411.48|409.08|413.76|411.36|416.21|413.81|410.72|408.32|0
1651776600000|2022-05-05 18:50:00|413.61|411.21|414.68|412.28|422.52|420.12|413.31|410.91|0
1651776900000|2022-05-05 18:55:00|414.07|411.67|413.91|411.51|414.68|412.28|411.62|409.22|0
1651777200000|2022-05-05 19:00:00|414.07|411.67|406.3|403.9|415.6|413.2|406.3|403.9|0
1651777500000|2022-05-05 19:05:00|406.61|404.21|405.69|403.29|408.27|405.87|402.52|400.12|0
1651777800000|2022-05-05 19:10:00|405.85|403.45|398.46|396.06|406.6|404.2|398.46|396.06|0
1651778100000|2022-05-05 19:15:00|398.61|396.21|401.61|399.21|401.92|399.52|398.16|395.76|0
1651778400000|2022-05-05 19:20:00|401.76|399.36|399.21|396.81|401.92|399.52|397.41|395.01|0
1651778700000|2022-05-05 19:25:00|399.36|396.96|396.23|393.83|405.38|402.98|393.99|391.59|0
1651779000000|2022-05-05 19:30:00|395.78|393.38|403.29|400.89|404.8|402.4|392.2|389.8|0
1651779300000|2022-05-05 19:35:00|403.66|401.26|408.4|406|412.19|409.79|403.66|401.26|0
1651779600000|2022-05-05 19:40:00|410.22|407.82|409.25|406.85|414.02|411.62|408.04|405.64|0
1651779900000|2022-05-05 19:45:00|409.86|407.46|402.52|400.12|413.35|410.95|399.24|396.84|0
1651780200000|2022-05-05 19:50:00|403.42|401.02|415.59|413.19|431.27|428.87|403.42|401.02|0
1651780500000|2022-05-05 19:55:00|417.57|415.17|428.15|425.75|428.15|425.75|417.11|414.71|0
1651780800000|2022-05-05 20:00:00|427.53|425.13|427.69|425.29|429.85|427.45|424.3|421.9|0
1651781100000|2022-05-05 20:05:00|428.15|425.75|427.84|425.44|429.07|426.67|424.45|422.05|0
1651781400000|2022-05-05 20:10:00|427.68|425.28|429.81|427.41|432|429.6|427.42|425.02|0
1651781700000|2022-05-05 20:15:00|429.32|426.52|428.24|425.44|430.4|427.6|428.16|425.36|0
1651782000000|2022-05-05 20:20:00|428.16|425.36|427.31|424.51|429.85|427.05|427.31|424.51|0
1651782300000|2022-05-05 20:25:00|427.15|424.35|427.77|424.97|428.15|425.35|426.53|423.73|0
1651782600000|2022-05-05 20:30:00|427.84|425.04|427.15|424.35|428.23|425.43|426.53|423.73|0
1651782900000|2022-05-05 20:35:00|426.68|423.88|428.69|425.89|428.69|425.89|426.53|423.73|0
1651783200000|2022-05-05 20:40:00|428.53|425.73|431.78|428.98|431.78|428.98|428.23|425.43|0
1651783500000|2022-05-05 20:45:00|431.94|429.14|431.01|428.21|433.49|430.69|431.01|428.21|0
1651783800000|2022-05-05 20:50:00|430.85|428.05|430.69|427.89|431.94|429.14|430.38|427.58|0
1651784100000|2022-05-05 20:55:00|430.85|428.05|429.72|426.92|431.47|428.67|427.91|425.11|0
1651784400000|2022-05-05 21:00:00|430.04|427.24|429.05|426.25|430.36|427.56|428.96|426.16|0
1651784700000|2022-05-05 21:05:00|429.03|426.23|428.83|426.03|429.08|426.28|428.67|425.87|0
1651785000000|2022-05-05 21:10:00|428.87|426.07|428.17|425.37|429.01|426.21|428.17|425.37|0
1651785300000|2022-05-05 21:15:00|428.46|425.66|428.37|425.57|428.55|425.75|428.3|425.5|0
1651785600000|2022-05-05 21:20:00|428.08|425.28|427.51|424.71|428.24|425.44|427.44|424.64|0
1651785900000|2022-05-05 21:25:00|427.54|424.74|427.26|424.46|427.55|424.75|427.24|424.44|0
1651786200000|2022-05-05 21:30:00|427.28|424.48|427.53|424.73|427.62|424.82|427.28|424.48|0
1651786500000|2022-05-05 21:35:00|427.41|424.61|428.04|425.24|428.06|425.26|427.28|424.48|0
1651786800000|2022-05-05 21:40:00|428|425.2|427.67|424.87|428.02|425.22|427.54|424.74|0
1651787100000|2022-05-05 21:45:00|427.7|424.9|428.01|425.21|428.04|425.24|427.67|424.87|0
1651787400000|2022-05-05 21:50:00|427.99|425.19|428.1|425.3|428.1|425.3|427.94|425.14|0
1651787700000|2022-05-05 21:55:00|428.05|425.25|427.94|425.14|428.08|425.28|427.74|424.94|0
1651788000000|2022-05-05 22:00:00|427.02|424.22|425.1|422.3|427.02|424.22|424.71|421.91|0
1651788300000|2022-05-05 22:05:00|425.02|422.22|424.79|421.99|425.79|422.99|424.64|421.84|0
1651788600000|2022-05-05 22:10:00|425.1|422.3|426.63|423.83|426.63|423.83|424.94|422.14|0
1651788900000|2022-05-05 22:15:00|426.48|423.68|422.7|419.9|426.48|423.68|422.7|419.9|0
1651789200000|2022-05-05 22:20:00|422.55|419.75|422.17|419.37|423.63|420.83|421.32|418.52|0
1651789500000|2022-05-05 22:25:00|422.01|419.21|422.39|419.59|422.78|419.98|421.25|418.45|0
1651789800000|2022-05-05 22:30:00|422.78|419.98|425.31|422.51|426.08|423.28|422.78|419.98|0
1651790100000|2022-05-05 22:35:00|425.24|422.44|425.85|423.05|426.47|423.67|425.23|422.43|0
1651790400000|2022-05-05 22:40:00|425.92|423.12|426.16|423.36|426.47|423.67|425.54|422.74|0
1651790700000|2022-05-05 22:45:00|426.31|423.51|426.31|423.51|427.23|424.43|425.92|423.12|0
1651791000000|2022-05-05 22:50:00|426.23|423.43|424|421.2|426.31|423.51|424|421.2|0
1651791300000|2022-05-05 22:55:00|424.07|421.27|425.76|422.96|426.15|423.35|424.07|421.27|0
1651791600000|2022-05-05 23:00:00|425.22|422.42|425.91|423.11|425.99|423.19|424.45|421.65|0
1651791900000|2022-05-05 23:05:00|425.99|423.19|425.75|422.95|426.3|423.5|425.45|422.65|0
1651792200000|2022-05-05 23:10:00|425.83|423.03|425.06|422.26|426.14|423.34|424.6|421.8|0
1651792500000|2022-05-05 23:15:00|425.22|422.42|423.98|421.18|425.37|422.57|423.98|421.18|0
1651792800000|2022-05-05 23:20:00|424.06|421.26|424.44|421.64|424.9|422.1|423.83|421.03|0
1651793100000|2022-05-05 23:25:00|424.6|421.8|425.82|423.02|425.82|423.02|423.98|421.18|0
1651793400000|2022-05-05 23:30:00|425.9|423.1|427.36|424.56|427.52|424.72|425.9|423.1|0
1651793700000|2022-05-05 23:35:00|427.52|424.72|426.9|424.1|427.52|424.72|426.13|423.33|0
1651794000000|2022-05-05 23:40:00|426.74|423.94|426.74|423.94|427.43|424.63|426.44|423.64|0
1651794300000|2022-05-05 23:45:00|426.59|423.79|425.97|423.17|427.05|424.25|425.05|422.25|0
1651794600000|2022-05-05 23:50:00|425.89|423.09|427.51|424.71|427.51|424.71|425.73|422.93|0
1651794900000|2022-05-05 23:55:00|427.43|424.63|427.66|424.86|428.28|425.48|427.04|424.24|0
1651795200000|2022-05-06 00:00:00|428.12|425.32|425.04|422.24|428.74|425.94|424.58|421.78|0
1651795500000|2022-05-06 00:05:00|424.03|421.23|421.88|419.08|424.03|421.23|420.5|417.7|0
1651795800000|2022-05-06 00:10:00|421.81|419.01|418.9|416.1|422.11|419.31|418.44|415.64|0
1651796100000|2022-05-06 00:15:00|418.74|415.94|423.49|420.69|423.95|421.15|418.74|415.94|0
1651796400000|2022-05-06 00:20:00|423.64|420.84|423.49|420.69|424.72|421.92|423.26|420.46|0
1651796700000|2022-05-06 00:25:00|423.33|420.53|423.49|420.69|423.95|421.15|423.18|420.38|0
1651797000000|2022-05-06 00:30:00|423.33|420.53|421.64|418.84|423.33|420.53|420.72|417.92|0
1651797300000|2022-05-06 00:35:00|421.49|418.69|420.11|417.31|421.79|418.99|419.65|416.85|0
1651797600000|2022-05-06 00:40:00|420.03|417.23|420.56|417.76|420.87|418.07|420.03|417.23|0
1651797900000|2022-05-06 00:45:00|420.26|417.46|420.33|417.53|421.33|418.53|418.73|415.93|0
1651798200000|2022-05-06 00:50:00|420.1|417.3|419.33|416.53|421.48|418.68|418.42|415.62|0
1651798500000|2022-05-06 00:55:00|419.49|416.69|417.5|414.7|419.56|416.76|416.28|413.48|0
1651798800000|2022-05-06 01:00:00|417.35|414.55|417.11|414.31|418.87|416.07|416.89|414.09|0
1651799100000|2022-05-06 01:05:00|416.96|414.16|418.41|415.61|419.02|416.22|416.88|414.08|0
1651799400000|2022-05-06 01:10:00|418.48|415.68|416.27|413.47|418.56|415.76|416.27|413.47|0
1651799700000|2022-05-06 01:15:00|416.5|413.7|415.2|412.4|417.03|414.23|415.2|412.4|0
1651800000000|2022-05-06 01:20:00|415.05|412.25|415.81|413.01|415.81|413.01|413.53|410.73|0
1651800300000|2022-05-06 01:25:00|415.66|412.86|418.09|415.29|418.55|415.75|415.5|412.7|0
1651800600000|2022-05-06 01:30:00|418.25|415.45|416.57|413.77|418.25|415.45|416.57|413.77|0
1651800900000|2022-05-06 01:35:00|416.72|413.92|417.63|414.83|418.7|415.9|416.56|413.76|0
1651801200000|2022-05-06 01:40:00|417.78|414.98|416.94|414.14|419.31|416.51|416.56|413.76|0
1651801500000|2022-05-06 01:45:00|416.79|413.99|416.56|413.76|418.01|415.21|416.56|413.76|0
1651801800000|2022-05-06 01:50:00|416.71|413.91|416.1|413.3|417.32|414.52|415.49|412.69|0
1651802100000|2022-05-06 01:55:00|416.25|413.45|417.01|414.21|417.32|414.52|416.1|413.3|0
1651802400000|2022-05-06 02:00:00|417.16|414.36|417.01|414.21|418.54|415.74|416.62|413.82|0
1651802700000|2022-05-06 02:05:00|416.85|414.05|415.79|412.99|417.08|414.28|415.48|412.68|0
1651803000000|2022-05-06 02:10:00|415.48|412.68|415.48|412.68|416.09|413.29|415.02|412.22|0
1651803300000|2022-05-06 02:15:00|415.63|412.83|417|414.2|417.76|414.96|415.33|412.53|0
1651803600000|2022-05-06 02:20:00|416.85|414.05|416.69|413.89|417.15|414.35|416.24|413.44|0
1651803900000|2022-05-06 02:25:00|416.77|413.97|419.29|416.49|419.74|416.94|416.39|413.59|0
1651804200000|2022-05-06 02:30:00|419.44|416.64|419.59|416.79|420.97|418.17|419.44|416.64|0
1651804500000|2022-05-06 02:35:00|419.74|416.94|418.59|415.79|419.74|416.94|418.52|415.72|0
1651804800000|2022-05-06 02:40:00|418.36|415.56|418.36|415.56|418.67|415.87|417.9|415.1|0
1651805100000|2022-05-06 02:45:00|418.21|415.41|419.73|416.93|419.73|416.93|417.75|414.95|0
1651805400000|2022-05-06 02:50:00|419.43|416.63|420.19|417.39|420.34|417.54|419.27|416.47|0
1651805700000|2022-05-06 02:55:00|420.26|417.46|420.26|417.46|421.11|418.31|419.88|417.08|0
1651806000000|2022-05-06 03:00:00|420.34|417.54|420.72|417.92|422.18|419.38|420.34|417.54|0
1651806300000|2022-05-06 03:05:00|420.65|417.85|419.88|417.08|420.65|417.85|419.27|416.47|0
1651806600000|2022-05-06 03:10:00|419.8|417|419.26|416.46|420.03|417.23|419.26|416.46|0
1651806900000|2022-05-06 03:15:00|419.42|416.62|419.41|416.61|419.72|416.92|419.11|416.31|0
1651807200000|2022-05-06 03:20:00|419.57|416.77|420.48|417.68|420.63|417.83|419.26|416.46|0
1651807500000|2022-05-06 03:25:00|420.33|417.53|420.4|417.6|420.79|417.99|419.87|417.07|0
1651807800000|2022-05-06 03:30:00|420.55|417.75|422.93|420.13|423.24|420.44|420.17|417.37|0
1651808100000|2022-05-06 03:35:00|423.08|420.28|423.7|420.9|424.47|421.67|422.62|419.82|0
1651808400000|2022-05-06 03:40:00|423.62|420.82|424.31|421.51|424.31|421.51|422.62|419.82|0
1651808700000|2022-05-06 03:45:00|424.46|421.66|423.84|421.04|424.62|421.82|423.84|421.04|0
1651809000000|2022-05-06 03:50:00|424|421.2|426.31|423.51|426.69|423.89|424|421.2|0
1651809300000|2022-05-06 03:55:00|426.23|423.43|426.3|423.5|427.08|424.28|425.84|423.04|0
1651809600000|2022-05-06 04:00:00|426.22|423.42|426.15|423.35|426.46|423.66|425.84|423.04|0
1651809900000|2022-05-06 04:05:00|426.3|423.5|426.3|423.5|426.92|424.12|426.15|423.35|0
1651810200000|2022-05-06 04:10:00|426.45|423.65|425.68|422.88|426.61|423.81|425.53|422.73|0
1651810500000|2022-05-06 04:15:00|425.75|422.95|423.52|420.72|425.83|423.03|423.37|420.57|0
1651810800000|2022-05-06 04:20:00|423.44|420.64|423.98|421.18|424.29|421.49|422.37|419.57|0
1651811100000|2022-05-06 04:25:00|424.05|421.25|422.9|420.1|424.29|421.49|422.36|419.56|0
1651811400000|2022-05-06 04:30:00|423.21|420.41|423.05|420.25|423.36|420.56|421.98|419.18|0
1651811700000|2022-05-06 04:35:00|422.97|420.17|422.9|420.1|423.36|420.56|422.59|419.79|0
1651812000000|2022-05-06 04:40:00|422.82|420.02|422.43|419.63|422.82|420.02|422.13|419.33|0
1651812300000|2022-05-06 04:45:00|422.28|419.48|421.36|418.56|422.28|419.48|420.9|418.1|0
1651812600000|2022-05-06 04:50:00|421.43|418.63|422.28|419.48|422.43|419.63|421.43|418.63|0
1651812900000|2022-05-06 04:55:00|422.35|419.55|423.04|420.24|423.19|420.39|422.12|419.32|0
1651813200000|2022-05-06 05:00:00|422.58|419.78|421.35|418.55|422.58|419.78|419.51|416.71|0
1651813500000|2022-05-06 05:05:00|421.81|419.01|420.12|417.32|422.73|419.93|419.89|417.09|0
1651813800000|2022-05-06 05:10:00|420.27|417.47|420.12|417.32|420.89|418.09|419.51|416.71|0
1651814100000|2022-05-06 05:15:00|420.27|417.47|422.42|419.62|422.49|419.69|419.51|416.71|0
1651814400000|2022-05-06 05:20:00|422.57|419.77|421.95|419.15|422.72|419.92|421.65|418.85|0
1651814700000|2022-05-06 05:25:00|422.03|419.23|422.87|420.07|423.33|420.53|421.03|418.23|0
1651815000000|2022-05-06 05:30:00|422.95|420.15|422.56|419.76|423.33|420.53|421.72|418.92|0
1651815300000|2022-05-06 05:35:00|422.41|419.61|423.48|420.68|423.48|420.68|421.56|418.76|0
1651815600000|2022-05-06 05:40:00|423.33|420.53|421.94|419.14|423.4|420.6|421.33|418.53|0
1651815900000|2022-05-06 05:45:00|422.02|419.22|421.17|418.37|422.48|419.68|420.87|418.07|0
1651816200000|2022-05-06 05:50:00|421.48|418.68|423.01|420.21|423.17|420.37|421.33|418.53|0
1651816500000|2022-05-06 05:55:00|422.71|419.91|422.62|419.82|422.86|420.06|420.86|418.06|0
1651816800000|2022-05-06 06:00:00|423.01|420.21|425.78|422.98|425.78|422.98|421.93|419.13|0
1651817100000|2022-05-06 06:05:00|425.47|422.67|426.31|423.51|426.7|423.9|424.85|422.05|0
1651817400000|2022-05-06 06:10:00|426.39|423.59|426.85|424.05|427.01|424.21|426.08|423.28|0
1651817700000|2022-05-06 06:15:00|427.01|424.21|425.23|422.43|427.01|424.21|424.08|421.28|0
1651818000000|2022-05-06 06:20:00|425.31|422.51|425.92|423.12|426.77|423.97|425.07|422.27|0
1651818300000|2022-05-06 06:25:00|425.77|422.97|421.15|418.35|425.77|422.97|421|418.2|0
1651818600000|2022-05-06 06:30:00|421|418.2|424.84|422.04|424.84|422.04|421|418.2|0
1651818900000|2022-05-06 06:35:00|424.99|422.19|426.68|423.88|426.99|424.19|423.68|420.88|0
1651819200000|2022-05-06 06:40:00|426.84|424.04|426.76|423.96|426.99|424.19|425.3|422.5|0
1651819500000|2022-05-06 06:45:00|426.68|423.88|424.52|421.72|426.99|424.19|424.52|421.72|0
1651819800000|2022-05-06 06:50:00|424.37|421.57|422.83|420.03|425.06|422.26|422.83|420.03|0
1651820100000|2022-05-06 06:55:00|422.52|419.72|420.14|417.34|423.9|421.1|420.07|417.27|0
1651820400000|2022-05-06 07:00:00|420.29|417.49|418.53|415.73|420.29|417.49|415.79|412.99|0
1651820700000|2022-05-06 07:05:00|418.56|416.16|415.89|413.49|418.64|416.24|415.66|413.26|0
1651821000000|2022-05-06 07:10:00|415.58|413.18|415.12|412.72|415.58|413.18|411.53|409.13|0
1651821300000|2022-05-06 07:15:00|415.42|413.02|415.88|413.48|416.04|413.64|413.74|411.34|0
1651821600000|2022-05-06 07:20:00|416.26|413.86|412.37|409.97|416.26|413.86|411.53|409.13|0
1651821900000|2022-05-06 07:25:00|411.76|409.36|411.53|409.13|414.05|411.65|410.62|408.22|0
1651822200000|2022-05-06 07:30:00|411.46|409.06|405.89|403.49|411.46|409.06|405.8|403.4|0
1651822500000|2022-05-06 07:35:00|406.04|403.64|404.9|402.5|407.09|404.69|404.52|402.12|0
1651822800000|2022-05-06 07:40:00|404.98|402.58|407.28|404.88|407.81|405.41|403.77|401.37|0
1651823100000|2022-05-06 07:45:00|407.13|404.73|408.49|406.09|409.55|407.15|406.37|403.97|0
1651823400000|2022-05-06 07:50:00|408.56|406.16|412.81|410.41|413.8|411.4|407.35|404.95|0
1651823700000|2022-05-06 07:55:00|413.04|410.64|413.31|410.91|414.71|412.31|412.4|410|0
1651824000000|2022-05-06 08:00:00|413.46|411.06|412.7|410.3|413.46|411.06|409.66|407.26|0
1651824300000|2022-05-06 08:05:00|412.85|410.45|414.45|412.05|416.82|414.42|411.79|409.39|0
1651824600000|2022-05-06 08:10:00|414.68|412.28|413.3|410.9|415.6|413.2|412.62|410.22|0
1651824900000|2022-05-06 08:15:00|413.15|410.75|417.43|415.03|418.35|415.95|411.32|408.92|0
1651825200000|2022-05-06 08:20:00|417.74|415.34|416.28|413.88|417.89|415.49|415.51|413.11|0
1651825500000|2022-05-06 08:25:00|416.2|413.8|418.04|415.64|418.19|415.79|415.13|412.73|0
1651825800000|2022-05-06 08:30:00|417.89|415.49|420.8|418.4|424.75|422.35|417.81|415.41|0
1651826100000|2022-05-06 08:35:00|420.87|418.47|420.03|417.63|420.87|418.47|418.64|416.24|0
1651826400000|2022-05-06 08:40:00|419.56|417.16|417.11|414.71|419.95|417.55|416.96|414.56|0
1651826700000|2022-05-06 08:45:00|417.18|414.78|417.56|415.16|419.25|416.85|416.65|414.25|0
1651827000000|2022-05-06 08:50:00|417.11|414.71|411.37|408.97|417.87|415.47|410.85|408.45|0
1651827300000|2022-05-06 08:55:00|411|408.6|412.13|409.73|414.5|412.1|411|408.6|0
1651827600000|2022-05-06 09:00:00|411.76|409.36|415.13|412.73|415.29|412.89|411.45|409.05|0
1651827900000|2022-05-06 09:05:00|415.29|412.89|412.85|410.45|415.59|413.19|412.24|409.84|0
1651828200000|2022-05-06 09:10:00|412.69|410.29|413.6|411.2|415.36|412.96|412.69|410.29|0
1651828500000|2022-05-06 09:15:00|413.37|410.97|411.17|408.77|414.21|411.81|409.96|407.56|0
1651828800000|2022-05-06 09:20:00|411.02|408.62|408.66|406.26|413.14|410.74|407.83|405.43|0
1651829100000|2022-05-06 09:25:00|408.74|406.34|408.59|406.19|409.72|407.32|407.9|405.5|0
1651829400000|2022-05-06 09:30:00|408.51|406.11|412.68|410.28|412.99|410.59|408.28|405.88|0
1651829700000|2022-05-06 09:35:00|412.75|410.35|414.2|411.8|414.35|411.95|411.16|408.76|0
1651830000000|2022-05-06 09:40:00|414.51|412.11|414.73|412.33|414.81|412.41|413.21|410.81|0
1651830300000|2022-05-06 09:45:00|414.81|412.41|415.42|413.02|417.4|415|414.65|412.25|0
1651830600000|2022-05-06 09:50:00|415.34|412.94|417.71|415.31|417.71|415.31|414.88|412.48|0
1651830900000|2022-05-06 09:55:00|417.55|415.15|417.93|415.53|418.54|416.14|416.1|413.7|0
1651831200000|2022-05-06 10:00:00|418.01|415.61|416.17|413.77|418.01|415.61|415.41|413.01|0
1651831500000|2022-05-06 10:05:00|416.02|413.62|414.72|412.32|418.47|416.07|414.56|412.16|0
1651831800000|2022-05-06 10:10:00|414.8|412.4|413.95|411.55|416.63|414.23|412.05|409.65|0
1651832100000|2022-05-06 10:15:00|413.88|411.48|413.88|411.48|414.34|411.94|412.05|409.65|0
1651832400000|2022-05-06 10:20:00|413.95|411.55|415.47|413.07|416.47|414.07|413.42|411.02|0
1651832700000|2022-05-06 10:25:00|415.62|413.22|417.23|414.83|417.38|414.98|415.55|413.15|0
1651833000000|2022-05-06 10:30:00|417.15|414.75|416.16|413.76|419.53|417.13|416.16|413.76|0
1651833300000|2022-05-06 10:35:00|416.08|413.68|416.99|414.59|417.23|414.83|415.09|412.69|0
1651833600000|2022-05-06 10:40:00|417.14|414.74|415.85|413.45|417.14|414.74|414.78|412.38|0
1651833900000|2022-05-06 10:45:00|415.77|413.37|416.3|413.9|416.61|414.21|414.7|412.3|0
1651834200000|2022-05-06 10:50:00|416.22|413.82|413.86|411.46|416.76|414.36|413.25|410.85|0
1651834500000|2022-05-06 10:55:00|413.55|411.15|414.01|411.61|414.39|411.99|411.73|409.33|0
1651834800000|2022-05-06 11:00:00|414.16|411.76|410.73|408.33|414.23|411.83|410.66|408.26|0
1651835100000|2022-05-06 11:05:00|410.81|408.41|409.82|407.42|411.72|409.32|409.06|406.66|0
1651835400000|2022-05-06 11:10:00|409.9|407.5|407.02|404.62|409.9|407.5|406.57|404.17|0
1651835700000|2022-05-06 11:15:00|407.17|404.77|406.4|404|407.46|405.06|403.48|401.08|0
1651836000000|2022-05-06 11:20:00|406.55|404.15|408.51|406.11|409.12|406.72|406.55|404.15|0
1651836300000|2022-05-06 11:25:00|408.58|406.18|407.07|404.67|408.58|406.18|406.4|404|0
1651836600000|2022-05-06 11:30:00|406.85|404.45|407.6|405.2|407.6|405.2|404.58|402.18|0
1651836900000|2022-05-06 11:35:00|407.75|405.35|409.56|407.16|409.56|407.16|406.16|403.76|0
1651837200000|2022-05-06 11:40:00|409.41|407.01|410.54|408.14|410.54|408.14|408.65|406.25|0
1651837500000|2022-05-06 11:45:00|410.62|408.22|409.41|407.01|410.62|408.22|409.41|407.01|0
1651837800000|2022-05-06 11:50:00|409.63|407.23|409.48|407.08|410.23|407.83|408.87|406.47|0
1651838100000|2022-05-06 11:55:00|409.56|407.16|410.92|408.52|411.98|409.58|408.87|406.47|0
1651838400000|2022-05-06 12:00:00|410.46|408.06|412.89|410.49|413.19|410.79|410.31|407.91|0
1651838700000|2022-05-06 12:05:00|412.81|410.41|414.41|412.01|415.02|412.62|411.67|409.27|0
1651839000000|2022-05-06 12:10:00|414.87|412.47|412.7|410.3|414.87|412.47|412.25|409.85|0
1651839300000|2022-05-06 12:15:00|412.4|410|413.31|410.91|413.46|411.06|411.94|409.54|0
1651839600000|2022-05-06 12:20:00|413.46|411.06|411.48|409.08|413.46|411.06|410.87|408.47|0
1651839900000|2022-05-06 12:25:00|411.63|409.23|413.3|410.9|415.21|412.81|409.5|407.1|0
1651840200000|2022-05-06 12:30:00|413.53|411.13|420.03|417.63|426.67|424.27|413.53|411.13|0
1651840500000|2022-05-06 12:35:00|420.95|418.55|424.18|421.78|425.88|423.48|419.57|417.17|0
1651840800000|2022-05-06 12:40:00|423.71|421.31|416.79|414.39|424.18|421.78|416.63|414.23|0
1651841100000|2022-05-06 12:45:00|417.09|414.69|407.94|405.54|417.4|415|407.94|405.54|0
1651841400000|2022-05-06 12:50:00|408.39|405.99|406.27|403.87|410.52|408.12|405.67|403.27|0
1651841700000|2022-05-06 12:55:00|406.12|403.72|403.76|401.36|406.42|404.02|400.92|398.52|0
1651842000000|2022-05-06 13:00:00|403.46|401.06|401.35|398.95|406.02|403.62|401.35|398.95|0
1651842300000|2022-05-06 13:05:00|401.95|399.55|401.95|399.55|404.51|402.11|401.35|398.95|0
1651842600000|2022-05-06 13:10:00|401.65|399.25|407.07|404.67|407.83|405.43|401.65|399.25|0
1651842900000|2022-05-06 13:15:00|406.92|404.52|407.68|405.28|407.83|405.43|403.9|401.5|0
1651843200000|2022-05-06 13:20:00|407.83|405.43|407.68|405.28|409.5|407.1|405.56|403.16|0
1651843500000|2022-05-06 13:25:00|407.83|405.43|405.25|402.85|408.89|406.49|405.25|402.85|0
1651843800000|2022-05-06 13:30:00|406.01|403.61|397.61|395.21|408.88|406.48|397.61|395.21|0
1651844100000|2022-05-06 13:35:00|397.46|395.06|389.82|387.42|410.66|408.26|387.07|384.67|0
1651844400000|2022-05-06 13:40:00|389.97|387.57|388.05|385.65|396.48|394.08|387.97|385.57|0
1651844700000|2022-05-06 13:45:00|388.2|385.8|383.19|380.79|389.67|387.27|378.99|376.59|0
1651845000000|2022-05-06 13:50:00|382.61|380.21|379.81|377.41|384.96|382.56|378.5|376.1|0
1651845300000|2022-05-06 13:55:00|379.95|377.55|380.24|377.84|382.43|380.03|376.03|373.63|0
1651845600000|2022-05-06 14:00:00|378.57|376.17|381.99|379.59|383.96|381.56|375.88|373.48|0
1651845900000|2022-05-06 14:05:00|382.87|380.47|382.67|380.27|393.23|390.83|381.79|379.39|0
1651846200000|2022-05-06 14:10:00|380.77|378.37|389.8|387.4|393.93|391.53|377.56|375.16|0
1651846500000|2022-05-06 14:15:00|390.68|388.28|403.47|401.07|412.53|410.13|390.68|388.28|0
1651846800000|2022-05-06 14:20:00|403.4|401|403.84|401.44|407.76|405.36|399.2|396.8|0
1651847100000|2022-05-06 14:25:00|406.02|403.62|398.6|396.2|409.95|407.55|398.6|396.2|0
1651847400000|2022-05-06 14:30:00|397.41|395.01|395.4|393|404.67|402.27|394.66|392.26|0
1651847700000|2022-05-06 14:35:00|394.81|392.41|390.5|388.1|396|393.6|385.45|383.05|0
1651848000000|2022-05-06 14:40:00|391.68|389.28|395.59|393.19|398.08|395.68|388.72|386.32|0
1651848300000|2022-05-06 14:45:00|393.81|391.41|410.03|407.63|417.39|414.99|393.81|391.41|0
1651848600000|2022-05-06 14:50:00|411.47|409.07|414.29|411.89|414.29|411.89|405.35|402.95|0
1651848900000|2022-05-06 14:55:00|414.89|412.49|414.28|411.88|418.86|416.46|412|409.6|0
1651849200000|2022-05-06 15:00:00|413.59|411.19|409.17|406.77|415.73|413.33|407.66|405.26|0
1651849500000|2022-05-06 15:05:00|409.63|407.23|410.23|407.83|411.91|409.51|406.44|404.04|0
1651849800000|2022-05-06 15:10:00|410.08|407.68|412.58|410.18|412.58|410.18|403.16|400.76|0
1651850100000|2022-05-06 15:15:00|413.35|410.95|415.6|413.2|418.83|416.43|411.82|409.42|0
1651850400000|2022-05-06 15:20:00|416.37|413.97|424.19|421.79|426.21|423.81|413.76|411.36|0
1651850700000|2022-05-06 15:25:00|424.35|421.95|419.63|417.23|424.5|422.1|417.16|414.76|0
1651851000000|2022-05-06 15:30:00|420.33|417.93|408.7|406.3|420.33|417.93|408.17|405.77|0
1651851300000|2022-05-06 15:35:00|408.55|406.15|398.68|396.28|408.55|406.15|398.3|395.9|0
1651851600000|2022-05-06 15:40:00|398.98|396.58|401.38|398.98|403.8|401.4|398.53|396.13|0
1651851900000|2022-05-06 15:45:00|400.93|398.53|402.14|399.74|402.59|400.19|398.23|395.83|0
1651852200000|2022-05-06 15:50:00|401.38|398.98|397.55|395.15|407.28|404.88|397.32|394.92|0
1651852500000|2022-05-06 15:55:00|397.77|395.37|395.97|393.57|400.33|397.93|393.88|391.48|0
1651852800000|2022-05-06 16:00:00|395.53|393.13|405.6|403.2|405.91|403.51|393.95|391.55|0
1651853100000|2022-05-06 16:05:00|405.75|403.35|407.27|404.87|415.04|412.64|405.45|403.05|0
1651853400000|2022-05-06 16:10:00|406.66|404.26|397.91|395.51|407.57|405.17|396.34|393.94|0
1651853700000|2022-05-06 16:15:00|397.31|394.91|395.14|392.74|402.72|400.32|395.14|392.74|0
1651854000000|2022-05-06 16:20:00|395.52|393.12|405.59|403.19|409.76|407.36|395.29|392.89|0
1651854300000|2022-05-06 16:25:00|406.2|403.8|408.02|405.62|409.84|407.44|403.93|401.53|0
1651854600000|2022-05-06 16:30:00|407.56|405.16|411.21|408.81|411.82|409.42|403.93|401.53|0
1651854900000|2022-05-06 16:35:00|411.67|409.27|407.86|405.46|413.5|411.1|401.96|399.56|0
1651855200000|2022-05-06 16:40:00|408.01|405.61|411.26|408.86|411.42|409.02|405.58|403.18|0
1651855500000|2022-05-06 16:45:00|410.96|408.56|409.89|407.49|413.55|411.15|409.89|407.49|0
1651855800000|2022-05-06 16:50:00|410.65|408.25|413.92|411.52|416.15|413.75|404.74|402.34|0
1651856100000|2022-05-06 16:55:00|412.94|410.54|422.58|420.18|424.12|421.72|412.78|410.38|0
1651856400000|2022-05-06 17:00:00|423.89|421.49|425.51|423.11|425.97|423.57|419.51|417.11|0
1651856700000|2022-05-06 17:05:00|425.35|422.95|420.43|418.03|425.35|422.95|416.6|414.2|0
1651857000000|2022-05-06 17:10:00|420.27|417.87|415.99|413.59|421.27|418.87|415.84|413.44|0
1651857300000|2022-05-06 17:15:00|416.29|413.89|403.53|401.13|417.82|415.42|402.78|400.38|0
1651857600000|2022-05-06 17:20:00|403.23|400.83|407.62|405.22|411.05|408.65|401.87|399.47|0
1651857900000|2022-05-06 17:25:00|406.71|404.31|408.84|406.44|411.88|409.48|404.06|401.66|0
1651858200000|2022-05-06 17:30:00|408.91|406.51|411.12|408.72|412.88|410.48|407.85|405.45|0
1651858500000|2022-05-06 17:35:00|411.5|409.1|404.21|401.81|414.25|411.85|401.79|399.39|0
1651858800000|2022-05-06 17:40:00|404.58|402.18|405.91|403.51|409.37|406.97|401.19|398.79|0
1651859100000|2022-05-06 17:45:00|406.37|403.97|402.82|400.42|408.8|406.4|401|398.6|0
1651859400000|2022-05-06 17:50:00|403.12|400.72|396.04|393.64|404.18|401.78|394.54|392.14|0
1651859700000|2022-05-06 17:55:00|395.74|393.34|395.74|393.34|396.64|394.24|393.94|391.54|0
1651860000000|2022-05-06 18:00:00|395.29|392.89|394.09|391.69|399.11|396.71|393.42|391.02|0
1651860300000|2022-05-06 18:05:00|393.49|391.09|386.79|384.39|393.49|391.09|386.79|384.39|0
1651860600000|2022-05-06 18:10:00|386.87|384.47|391.99|389.59|393.79|391.39|386.65|384.25|0
1651860900000|2022-05-06 18:15:00|392.59|390.19|391.25|388.85|396.18|393.78|390.95|388.55|0
1651861200000|2022-05-06 18:20:00|391.1|388.7|390.42|388.02|393.11|390.71|388.72|386.32|0
1651861500000|2022-05-06 18:25:00|389.46|387.06|387.67|385.27|390.5|388.1|385.16|382.76|0
1651861800000|2022-05-06 18:30:00|387.97|385.57|381.46|379.06|390.2|387.8|380.29|377.89|0
1651862100000|2022-05-06 18:35:00|383.95|381.55|384.46|382.06|387.13|384.73|382.84|380.44|0
1651862400000|2022-05-06 18:40:00|384.61|382.21|383.72|381.32|388.16|385.76|383.13|380.73|0
1651862700000|2022-05-06 18:45:00|383.13|380.73|391.73|389.33|391.73|389.33|382.61|380.21|0
1651863000000|2022-05-06 18:50:00|390.68|388.28|395.83|393.43|396.51|394.11|390.54|388.14|0
1651863300000|2022-05-06 18:55:00|396.66|394.26|388.15|385.75|398.16|395.76|388.15|385.75|0
1651863600000|2022-05-06 19:00:00|388.3|385.9|390.08|387.68|390.38|387.98|385.63|383.23|0
1651863900000|2022-05-06 19:05:00|389.04|386.64|383.86|381.46|390.97|388.57|382.24|379.84|0
1651864200000|2022-05-06 19:10:00|384.45|382.05|383.85|381.45|388|385.6|383.41|381.01|0
1651864500000|2022-05-06 19:15:00|384|381.6|386.14|383.74|386.66|384.26|381.2|378.8|0
1651864800000|2022-05-06 19:20:00|385.33|382.93|380.76|378.36|385.62|383.22|380.32|377.92|0
1651865100000|2022-05-06 19:25:00|381.2|378.8|386.51|384.11|388.43|386.03|379.43|377.03|0
1651865400000|2022-05-06 19:30:00|386.73|384.33|392.3|389.9|393.65|391.25|386.36|383.96|0
1651865700000|2022-05-06 19:35:00|392.9|390.5|406.15|403.75|406.6|404.2|392.75|390.35|0
1651866000000|2022-05-06 19:40:00|406.52|404.12|401.3|398.9|407.51|405.11|400.17|397.77|0
1651866300000|2022-05-06 19:45:00|402.06|399.66|407.21|404.81|410.56|408.16|399.19|396.79|0
1651866600000|2022-05-06 19:50:00|409.34|406.94|403.87|401.47|413.08|410.68|403.87|401.47|0
1651866900000|2022-05-06 19:55:00|403.48|401.08|403.71|401.31|405.53|403.13|400.54|398.14|0
1651867200000|2022-05-06 20:00:00|402.8|400.4|396.85|394.45|402.8|400.4|396.85|394.45|0
1651867500000|2022-05-06 20:05:00|396.7|394.3|396.14|393.74|401.58|399.18|395.54|393.14|0
1651867800000|2022-05-06 20:10:00|396.29|393.89|393.29|390.89|396.29|393.89|392.99|390.59|0
1652079900000|2022-05-09 07:05:00|382.04|379.64|382.55|380.15|383.07|380.67|380.05|377.65|0
1652080200000|2022-05-09 07:10:00|382.7|380.3|385.29|382.89|385.66|383.26|382.63|380.23|0
1652080500000|2022-05-09 07:15:00|385.21|382.81|380.63|378.23|385.89|383.49|380.56|378.16|0
1652080800000|2022-05-09 07:20:00|380.78|378.38|376.51|374.11|381.22|378.82|376|373.6|0
1652081100000|2022-05-09 07:25:00|376.22|373.82|377.61|375.21|378.35|375.95|375.27|372.87|0
1652081400000|2022-05-09 07:30:00|377.76|375.36|382.03|379.63|382.03|379.63|376.73|374.33|0
1652081700000|2022-05-09 07:35:00|382.32|379.92|381.58|379.18|382.98|380.58|380.47|378.07|0
1652082000000|2022-05-09 07:40:00|381.73|379.33|378.26|375.86|381.73|379.33|378.26|375.86|0
1652082300000|2022-05-09 07:45:00|378.34|375.94|379|376.6|379.52|377.12|377.6|375.2|0
1652082600000|2022-05-09 07:50:00|378.93|376.53|375.4|373|379.37|376.97|374.09|371.69|0
1652082900000|2022-05-09 07:55:00|375.55|373.15|374.07|371.67|376.27|373.87|369.62|367.22|0
1652083200000|2022-05-09 08:00:00|373.93|371.53|371.6|369.2|374.07|371.67|370.15|367.75|0
1652083500000|2022-05-09 08:05:00|371.52|369.12|374.07|371.67|374.22|371.82|370.58|368.18|0
1652083800000|2022-05-09 08:10:00|373.99|371.59|373.48|371.08|375.16|372.76|372.9|370.5|0
1652084100000|2022-05-09 08:15:00|373.26|370.86|371.59|369.19|374.94|372.54|371.22|368.82|0
1652084400000|2022-05-09 08:20:00|371.74|369.34|370.14|367.74|373.04|370.64|369.99|367.59|0
1652084700000|2022-05-09 08:25:00|370.28|367.88|369.99|367.59|371.66|369.26|368.98|366.58|0
1652085000000|2022-05-09 08:30:00|370.06|367.66|365.93|363.53|371.78|369.38|365.79|363.39|0
1652085300000|2022-05-09 08:35:00|365.86|363.46|368.09|365.69|368.09|365.69|364.85|362.45|0
1652085600000|2022-05-09 08:40:00|368.16|365.76|368.37|365.97|369.82|367.42|367.66|365.26|0
1652085900000|2022-05-09 08:45:00|368.44|366.04|371.84|369.44|372.13|369.73|368.44|366.04|0
1652086200000|2022-05-09 08:50:00|371.91|369.51|372.42|370.02|373.44|371.04|371.55|369.15|0
1652086500000|2022-05-09 08:55:00|372.57|370.17|371.69|369.29|373.36|370.96|370.31|367.91|0
1652086800000|2022-05-09 09:00:00|371.47|369.07|371.26|368.86|372.13|369.73|370.97|368.57|0
1652087100000|2022-05-09 09:05:00|371.55|369.15|370.67|368.27|371.9|369.5|370.1|367.7|0
1652087400000|2022-05-09 09:10:00|370.6|368.2|373.72|371.32|373.86|371.46|370.53|368.13|0
1652087700000|2022-05-09 09:15:00|373.86|371.46|372.04|369.64|374.15|371.75|370.96|368.56|0
1652088000000|2022-05-09 09:20:00|371.97|369.57|371.97|369.57|374.66|372.26|371.32|368.92|0
1652088300000|2022-05-09 09:25:00|371.82|369.42|368.21|365.81|372.69|370.29|367.78|365.38|0
1652088600000|2022-05-09 09:30:00|368.35|365.95|367.05|364.65|369.36|366.96|367.05|364.65|0
1652088900000|2022-05-09 09:35:00|366.98|364.58|365.32|362.92|367.34|364.94|364.75|362.35|0
1652089200000|2022-05-09 09:40:00|365.47|363.07|367.62|365.22|368.13|365.73|364.46|362.06|0
1652089500000|2022-05-09 09:45:00|367.34|364.94|365.82|363.42|367.91|365.51|364.75|362.35|0
1652089800000|2022-05-09 09:50:00|365.96|363.56|366.47|364.07|368.05|365.65|365.61|363.21|0
1652090100000|2022-05-09 09:55:00|366.39|363.99|367.33|364.93|367.54|365.14|363.88|361.48|0
1652090400000|2022-05-09 10:00:00|367.18|364.78|366.46|364.06|368.19|365.79|366.1|363.7|0
1652090700000|2022-05-09 10:05:00|366.61|364.21|365.88|363.48|367.9|365.5|364.95|362.55|0
1652091000000|2022-05-09 10:10:00|365.74|363.34|364.45|362.05|365.88|363.48|364.16|361.76|0
1652091300000|2022-05-09 10:15:00|364.16|361.76|365.16|362.76|366.17|363.77|364.08|361.68|0
1652091600000|2022-05-09 10:20:00|365.3|362.9|364.22|361.82|366.09|363.69|364.15|361.75|0
1652091900000|2022-05-09 10:25:00|364.44|362.04|364.01|361.61|365.08|362.68|362.29|359.89|0
1652092200000|2022-05-09 10:30:00|364.15|361.75|361.14|358.74|364.29|361.89|360.57|358.17|0
1652092500000|2022-05-09 10:35:00|360.86|358.46|358.58|356.18|361.29|358.89|358.58|356.18|0
1652092800000|2022-05-09 10:40:00|358.72|356.32|357.15|354.75|359.15|356.75|357.01|354.61|0
1652093100000|2022-05-09 10:45:00|357.22|354.82|358.29|355.89|358.29|355.89|354.6|352.2|0
1652093400000|2022-05-09 10:50:00|358.14|355.74|356.01|353.61|358.57|356.17|349.72|347.32|0
1652093700000|2022-05-09 10:55:00|355.94|353.54|356.72|354.32|357.71|355.31|355.16|352.76|0
1652094000000|2022-05-09 11:00:00|357.28|354.88|358.99|356.59|359.91|357.51|356.57|354.17|0
1652094300000|2022-05-09 11:05:00|358.77|356.37|358.27|355.87|360.84|358.44|357.85|355.45|0
1652094600000|2022-05-09 11:10:00|358.13|355.73|357.56|355.16|359.13|356.73|356.14|353.74|0
1652094900000|2022-05-09 11:15:00|357.13|354.73|356.21|353.81|358.13|355.73|355.43|353.03|0
1652095200000|2022-05-09 11:20:00|356.14|353.74|355.45|353.05|356.14|353.74|353.48|351.08|0
1652095500000|2022-05-09 11:25:00|355.3|352.9|354.88|352.48|355.73|353.33|354.45|352.05|0
1652095800000|2022-05-09 11:30:00|354.74|352.34|357.64|355.24|357.64|355.24|353.61|351.21|0
1652096100000|2022-05-09 11:35:00|357.57|355.17|356.71|354.31|359.7|357.3|356.43|354.03|0
1652096400000|2022-05-09 11:40:00|357|354.6|356.78|354.38|358.56|356.16|355.01|352.61|0
1652096700000|2022-05-09 11:45:00|356.85|354.45|360.69|358.29|360.83|358.43|356|353.6|0
1652097000000|2022-05-09 11:50:00|360.4|358|362.92|360.52|363.21|360.81|359.62|357.22|0
1652097300000|2022-05-09 11:55:00|363.07|360.67|363.5|361.1|365.07|362.67|361.64|359.24|0
1652097600000|2022-05-09 12:00:00|363.64|361.24|365.21|362.81|365.21|362.81|360.84|358.44|0
1652097900000|2022-05-09 12:05:00|365.36|362.96|365.48|363.08|368.51|366.11|362.98|360.58|0
1652098200000|2022-05-09 12:10:00|365.33|362.93|365.68|363.28|366.98|364.58|363.47|361.07|0
1652098500000|2022-05-09 12:15:00|365.61|363.21|362.82|360.42|365.97|363.57|362.31|359.91|0
1652098800000|2022-05-09 12:20:00|362.53|360.13|364.82|362.42|365.25|362.85|362.24|359.84|0
1652099100000|2022-05-09 12:25:00|364.67|362.27|362.1|359.7|364.82|362.42|362.1|359.7|0
1652099400000|2022-05-09 12:30:00|362.17|359.77|363.81|361.41|364.53|362.13|360.53|358.13|0
1652099700000|2022-05-09 12:35:00|363.67|361.27|367.97|365.57|367.97|365.57|363.09|360.69|0
1652100000000|2022-05-09 12:40:00|368.12|365.72|369.27|366.87|371.15|368.75|367.68|365.28|0
1652100300000|2022-05-09 12:45:00|369.7|367.3|369.26|366.86|370.71|368.31|367.1|364.7|0
1652100600000|2022-05-09 12:50:00|369.41|367.01|369.91|367.51|370.56|368.16|368.83|366.43|0
1652100900000|2022-05-09 12:55:00|369.84|367.44|366.53|364.13|369.99|367.59|366.38|363.98|0
1652101200000|2022-05-09 13:00:00|366.67|364.27|366.81|364.41|367.39|364.99|364.94|362.54|0
1652101500000|2022-05-09 13:05:00|367.24|364.84|367.38|364.98|367.82|365.42|365.66|363.26|0
1652101800000|2022-05-09 13:10:00|367.1|364.7|372.3|369.9|372.3|369.9|366.23|363.83|0
1652102100000|2022-05-09 13:15:00|372.88|370.48|368.82|366.42|373.17|370.77|368.68|366.28|0
1652102400000|2022-05-09 13:20:00|368.89|366.49|369.68|367.28|369.68|367.28|367.23|364.83|0
1652102700000|2022-05-09 13:25:00|369.54|367.14|366.87|364.47|370.41|368.01|366.87|364.47|0
1652103000000|2022-05-09 13:30:00|367.59|365.19|366.08|363.68|370.26|367.86|360.92|358.52|0
1652103300000|2022-05-09 13:35:00|367.95|365.55|369.68|367.28|374.32|371.92|363.49|361.09|0
1652103600000|2022-05-09 13:40:00|370.54|368.14|368.52|366.12|371.12|368.72|363.21|360.81|0
1652103900000|2022-05-09 13:45:00|369.02|366.62|360.06|357.66|369.02|366.62|356.29|353.89|0
1652104200000|2022-05-09 13:50:00|360.49|358.09|370.97|368.57|371.91|369.51|358.21|355.81|0
1652104500000|2022-05-09 13:55:00|370.68|368.28|364.2|361.8|370.83|368.43|361.62|359.22|0
1652104800000|2022-05-09 14:00:00|363.48|361.08|361.04|358.64|366.36|363.96|357.91|355.51|0
1652105100000|2022-05-09 14:05:00|360.9|358.5|352.65|350.25|362.91|360.51|352.65|350.25|0
1652105400000|2022-05-09 14:10:00|353.08|350.68|362.2|359.8|364.78|362.38|353.08|350.68|0
1652105700000|2022-05-09 14:15:00|361.63|359.23|357.99|355.59|364.78|362.38|356.71|354.31|0
1652106000000|2022-05-09 14:20:00|357.63|355.23|352.54|350.14|359.48|357.08|352.54|350.14|0
1652106300000|2022-05-09 14:25:00|351.83|349.43|351.41|349.01|355.5|353.1|350.28|347.88|0
1652106600000|2022-05-09 14:30:00|350.35|347.95|352.25|349.85|352.81|350.41|348.03|345.63|0
1652106900000|2022-05-09 14:35:00|351.89|349.49|344.54|342.14|352.39|349.99|344.12|341.72|0
1652107200000|2022-05-09 14:40:00|344.4|342|350.7|348.3|351.68|349.28|344.4|342|0
1652107500000|2022-05-09 14:45:00|351.54|349.14|352.03|349.63|354.64|352.24|349.71|347.31|0
1652107800000|2022-05-09 14:50:00|351.68|349.28|344.67|342.27|354.08|351.68|344.67|342.27|0
1652108100000|2022-05-09 14:55:00|344.81|342.41|342.88|340.48|348.02|345.62|341.45|339.05|0
1652108400000|2022-05-09 15:00:00|342.74|340.34|345.32|342.92|347.04|344.64|341.63|339.23|0
1652108700000|2022-05-09 15:05:00|345.18|342.78|344.76|342.36|345.18|342.78|341.5|339.1|0
1652109000000|2022-05-09 15:10:00|344.2|341.8|343.5|341.1|347.47|345.07|341.63|339.23|0
1652109300000|2022-05-09 15:15:00|343.23|340.83|344.44|342.04|347.82|345.42|342.95|340.55|0
1652109600000|2022-05-09 15:20:00|344.3|341.9|341.25|338.85|344.3|341.9|340.14|337.74|0
1652109900000|2022-05-09 15:25:00|340.97|338.57|338.9|336.5|341.38|338.98|338.21|335.81|0
1652110200000|2022-05-09 15:30:00|338.76|336.36|340.37|337.97|340.92|338.52|334.73|332.33|0
1652110500000|2022-05-09 15:35:00|340.5|338.1|346.47|344.07|346.89|344.49|339.4|337|0
1652110800000|2022-05-09 15:40:00|347.31|344.91|347.16|344.76|350.38|347.98|344.38|341.98|0
1652111100000|2022-05-09 15:45:00|346.74|344.34|344.95|342.55|348.16|345.76|344.11|341.71|0
1652111400000|2022-05-09 15:50:00|345.08|342.68|349.14|346.74|349.98|347.58|345.08|342.68|0
1652111700000|2022-05-09 15:55:00|349.56|347.16|347.73|345.33|351.1|348.7|346.2|343.8|0
1652112000000|2022-05-09 16:00:00|347.87|345.47|342.85|340.45|347.87|345.47|341.54|339.14|0
1652112300000|2022-05-09 16:05:00|342.93|340.53|349.85|347.45|353.72|351.32|342.37|339.97|0
1652112600000|2022-05-09 16:10:00|350.34|347.94|355.13|352.73|355.98|353.58|350.34|347.94|0
1652112900000|2022-05-09 16:15:00|354.85|352.45|354.42|351.54|358.54|356.14|353|350.12|0
1652113200000|2022-05-09 16:20:00|353.85|350.97|354.77|351.89|356.41|353.53|350.6|347.72|0
1652113500000|2022-05-09 16:25:00|354.84|351.96|351.35|348.47|356.12|353.24|349.05|346.17|0
1652113800000|2022-05-09 16:30:00|350.57|347.69|353.05|350.65|356.32|353.92|348.99|346.11|0
1652114100000|2022-05-09 16:35:00|353.34|350.94|344.58|341.7|353.34|350.94|344.58|341.7|0
1652114400000|2022-05-09 16:40:00|344.72|341.84|343.53|340.65|346.39|343.51|343.04|340.16|0
1652114700000|2022-05-09 16:45:00|342.9|340.02|342.34|339.46|343.6|340.72|341.09|338.21|0
1652115000000|2022-05-09 16:50:00|342.06|339.18|339.69|336.81|342.59|339.71|339.15|336.27|0
1652115300000|2022-05-09 16:55:00|339.41|336.53|339.41|336.53|342.19|339.31|339.14|336.26|0
1652115600000|2022-05-09 17:00:00|339.27|336.39|338.17|335.29|341.21|338.33|337.62|334.74|0
1652115900000|2022-05-09 17:05:00|338.03|335.15|338.61|336.21|340.1|337.46|337.89|335.01|0
1652116200000|2022-05-09 17:10:00|338.68|336.28|336.13|333.73|338.68|336.28|335.58|333.18|0
1652116500000|2022-05-09 17:15:00|335.99|333.59|340.41|338.01|341.24|338.84|335.85|333.45|0
1652116800000|2022-05-09 17:20:00|339.92|337.52|338.19|335.79|339.92|337.52|336.68|334.28|0
1652117100000|2022-05-09 17:25:00|338.33|335.93|343.88|341.48|344.51|342.11|338.26|335.86|0
1652117400000|2022-05-09 17:30:00|343.6|341.2|336.67|334.27|345.76|343.36|336.67|334.27|0
1652117700000|2022-05-09 17:35:00|337.01|334.61|336.39|333.99|337.01|334.61|334.33|331.93|0
1652118000000|2022-05-09 17:40:00|335.98|333.58|343.04|340.64|344.08|341.68|335.63|333.23|0
1652118300000|2022-05-09 17:45:00|343.18|340.78|339.98|337.58|344.57|342.17|339.49|337.09|0
1652118600000|2022-05-09 17:50:00|340.39|337.99|333.77|331.37|340.81|338.41|331.78|329.38|0
1652118900000|2022-05-09 17:55:00|333.5|331.1|337.18|334.78|339.53|337.13|333.22|330.82|0
1652119200000|2022-05-09 18:00:00|337.32|334.92|338.87|335.99|341.47|339.07|337.04|334.64|0
1652119500000|2022-05-09 18:05:00|338.94|336.06|336.86|333.98|340.6|337.72|334.8|331.92|0
1652119800000|2022-05-09 18:10:00|335.76|332.88|337|334.12|340.6|337.72|335.21|332.33|0
1652120100000|2022-05-09 18:15:00|336.86|333.98|341.57|338.69|342.82|339.94|336.86|333.98|0
1652120400000|2022-05-09 18:20:00|341.91|339.03|335.54|332.66|342.26|339.38|334.79|331.91|0
1652120700000|2022-05-09 18:25:00|335.61|332.73|334.79|331.91|335.89|333.01|332.45|329.57|0
1652121000000|2022-05-09 18:30:00|334.92|332.04|334.57|331.69|335.47|332.59|329.72|326.84|0
1652121300000|2022-05-09 18:35:00|333.27|330.39|334.37|331.49|338.09|335.21|332.59|329.71|0
1652121600000|2022-05-09 18:40:00|333.82|330.94|334.71|331.83|336.29|333.41|332.92|330.04|0
1652121900000|2022-05-09 18:45:00|334.23|331.35|334.78|331.9|340.58|337.7|333.95|331.07|0
1652122200000|2022-05-09 18:50:00|334.64|331.76|338.22|335.34|339.54|336.66|331.35|328.47|0
1652122500000|2022-05-09 18:55:00|337.81|334.93|341.13|338.25|343.5|340.62|337.81|334.93|0
1652122800000|2022-05-09 19:00:00|343.08|340.2|340.57|337.69|346.85|343.97|339.46|336.58|0
1652123100000|2022-05-09 19:05:00|339.94|337.06|340.71|337.83|347.55|344.67|339.46|336.58|0
1652123400000|2022-05-09 19:10:00|340.15|337.27|346.98|344.1|348.31|345.43|340.15|337.27|0
1652123700000|2022-05-09 19:15:00|347.54|344.66|341.26|338.38|348.67|345.79|339.8|336.92|0
1652124000000|2022-05-09 19:20:00|341.19|338.31|333.86|330.98|341.19|338.31|332.89|330.01|0
1652124300000|2022-05-09 19:25:00|333.31|330.43|332.76|329.88|334.27|331.39|329.33|326.45|0
1652124600000|2022-05-09 19:30:00|332.89|330.01|330.8|327.92|332.89|330.01|327.94|325.06|0
1652124900000|2022-05-09 19:35:00|331.21|328.33|332.03|329.15|332.85|329.97|328.48|325.6|0
1652125200000|2022-05-09 19:40:00|331.75|328.87|326.88|324.48|331.75|328.87|325.8|323.4|0
1652125500000|2022-05-09 19:45:00|327.02|324.62|320.91|318.03|328.1|325.7|320.91|318.03|0
1652125800000|2022-05-09 19:50:00|322.39|319.51|320.37|317.49|322.39|319.51|316.49|313.61|0
1652126100000|2022-05-09 19:55:00|321.17|318.29|329.18|326.3|329.42|326.54|321.17|318.29|0
1652126400000|2022-05-09 20:00:00|329.45|326.57|331.23|328.35|332.44|329.56|327.61|324.73|0
1652126700000|2022-05-09 20:05:00|331.09|328.21|331.36|328.48|334.37|331.49|329.79|326.91|0
1652127000000|2022-05-09 20:10:00|331.5|328.62|333.95|331.07|334.64|331.76|330.95|328.07|0
1652127300000|2022-05-09 20:15:00|333.54|330.66|331.19|327.83|333.98|330.66|331.05|327.69|0
1652127600000|2022-05-09 20:20:00|331.25|327.89|331.18|327.82|331.46|328.1|331.05|327.69|0
1652127900000|2022-05-09 20:25:00|331.32|327.96|329.96|326.6|331.73|328.37|329.28|325.92|0
1652128200000|2022-05-09 20:30:00|330.09|326.73|328.87|325.51|331.18|327.82|328.46|325.1|0
1652128500000|2022-05-09 20:35:00|329|325.64|328.59|325.23|329.41|326.05|328.05|324.69|0
1652128800000|2022-05-09 20:40:00|328.73|325.37|328.52|325.16|328.73|325.37|327.78|324.42|0
1652129100000|2022-05-09 20:45:00|328.59|325.23|328.99|325.63|329.4|326.04|328.18|324.82|0
1652129400000|2022-05-09 20:50:00|328.92|325.56|328.92|325.56|329.19|325.83|328.18|324.82|0
1652129700000|2022-05-09 20:55:00|329.13|325.77|328.37|325.57|329.13|325.77|328.18|324.82|0
1652130000000|2022-05-09 21:00:00|328.36|325.56|329.24|326.44|329.32|326.52|327.61|324.81|0
1652130300000|2022-05-09 21:05:00|329.2|326.4|329.26|326.46|329.34|326.54|329.16|326.36|0
1652130600000|2022-05-09 21:10:00|329.3|326.5|329.3|326.5|329.31|326.51|329.24|326.44|0
1652130900000|2022-05-09 21:15:00|329.24|326.44|329.21|326.41|329.39|326.59|329.07|326.27|0
1652131200000|2022-05-09 21:20:00|329.19|326.39|329.07|326.27|329.35|326.55|328.87|326.07|0
1652131500000|2022-05-09 21:25:00|329.23|326.43|328.71|325.91|329.23|326.43|328.7|325.9|0
1652131800000|2022-05-09 21:30:00|328.7|325.9|328.55|325.75|328.83|326.03|328.39|325.59|0
1652132100000|2022-05-09 21:35:00|328.47|325.67|328.47|325.67|328.47|325.67|328.35|325.55|0
1652132400000|2022-05-09 21:40:00|328.45|325.65|328.47|325.67|328.66|325.86|328.27|325.47|0
1652132700000|2022-05-09 21:45:00|328.45|325.65|328.5|325.7|328.62|325.82|328.44|325.64|0
1652133000000|2022-05-09 21:50:00|328.54|325.74|328.97|326.17|328.97|326.17|328.54|325.74|0
1652133300000|2022-05-09 21:55:00|328.99|326.19|329.96|327.16|330.22|327.42|328.99|326.19|0
1652133600000|2022-05-09 22:00:00|330.81|328.01|331.76|328.96|334.29|331.49|330.81|328.01|0
1652133900000|2022-05-09 22:05:00|331.69|328.89|331.55|328.75|332.85|330.05|331.55|328.75|0
1652134200000|2022-05-09 22:10:00|331.69|328.89|332.92|330.12|332.92|330.12|330.74|327.94|0
1652134500000|2022-05-09 22:15:00|333.19|330.39|333.6|330.8|334.01|331.21|332.78|329.98|0
1652134800000|2022-05-09 22:20:00|333.66|330.86|333.8|331|334.28|331.48|333.32|330.52|0
1652135100000|2022-05-09 22:25:00|333.93|331.13|333.86|331.06|334.14|331.34|333.73|330.93|0
1652135400000|2022-05-09 22:30:00|334|331.2|335.37|332.57|335.64|332.84|333.79|330.99|0
1652135700000|2022-05-09 22:35:00|335.51|332.71|335.5|332.7|335.78|332.98|335.37|332.57|0
1652136000000|2022-05-09 22:40:00|335.37|332.57|334.82|332.02|335.5|332.7|334.54|331.74|0
1652136300000|2022-05-09 22:45:00|334.88|332.08|335.64|332.84|335.64|332.84|334.27|331.47|0
1652136600000|2022-05-09 22:50:00|335.36|332.56|335.08|332.28|335.36|332.56|334.81|332.01|0
1652136900000|2022-05-09 22:55:00|335.01|332.21|334.94|332.14|335.22|332.42|334.26|331.46|0
1652137200000|2022-05-09 23:00:00|335.08|332.28|334.81|332.01|335.22|332.42|334.53|331.73|0
1652137500000|2022-05-09 23:05:00|334.87|332.07|334.39|331.59|335.14|332.34|334.39|331.59|0
1652137800000|2022-05-09 23:10:00|334.46|331.66|332.4|329.6|334.53|331.73|332.4|329.6|0
1652138100000|2022-05-09 23:15:00|332.48|329.68|332.4|329.6|332.75|329.95|331.25|328.45|0
1652138400000|2022-05-09 23:20:00|332.47|329.67|331.52|328.72|333.29|330.49|331.11|328.31|0
1652138700000|2022-05-09 23:25:00|331.65|328.85|331.38|328.58|331.65|328.85|330.15|327.35|0
1652139000000|2022-05-09 23:30:00|331.24|328.44|332.19|329.39|332.19|329.39|330.97|328.17|0
1652139300000|2022-05-09 23:35:00|332.26|329.46|332.26|329.46|332.53|329.73|331.24|328.44|0
1652139600000|2022-05-09 23:40:00|332.39|329.59|333.14|330.34|333.96|331.16|332.05|329.25|0
1652139900000|2022-05-09 23:45:00|333.28|330.48|332.18|329.38|334.1|331.3|332.18|329.38|0
1652140200000|2022-05-09 23:50:00|332.05|329.25|333.27|330.47|333.75|330.95|332.05|329.25|0
1652140500000|2022-05-09 23:55:00|333.14|330.34|334.37|331.57|335.05|332.25|333.14|330.34|0
1652140800000|2022-05-10 00:00:00|334.43|331.63|330.95|328.15|334.78|331.98|330.81|328.01|0
1652141100000|2022-05-10 00:05:00|331.02|328.22|329.59|326.79|331.22|328.42|329.59|326.79|0
1652141400000|2022-05-10 00:10:00|330|327.2|323.92|320.56|330|327.2|323.92|320.56|0
1652141700000|2022-05-10 00:15:00|323.58|320.22|316.7|313.34|323.58|320.22|314.44|311.08|0
1652142000000|2022-05-10 00:20:00|317.03|313.67|317.76|314.12|318.29|314.93|315.1|311.74|0
1652142300000|2022-05-10 00:25:00|317.63|313.99|318.16|314.52|319.36|315.72|316.96|313.32|0
1652142600000|2022-05-10 00:30:00|318.49|314.85|320.49|316.85|320.76|317.12|318.03|314.39|0
1652142900000|2022-05-10 00:35:00|320.69|317.05|319.09|315.45|321.76|318.12|318.96|315.32|0
1652143200000|2022-05-10 00:40:00|319.22|315.58|321.29|317.65|321.49|317.85|317.36|313.72|0
1652143500000|2022-05-10 00:45:00|321.22|317.58|318.55|314.91|321.63|317.99|318.55|314.91|0
1652143800000|2022-05-10 00:50:00|318.68|315.04|319.62|315.98|320.02|316.38|317.75|314.11|0
1652144100000|2022-05-10 00:55:00|319.48|315.84|320.28|316.64|320.95|317.31|319.21|315.57|0
1652144400000|2022-05-10 01:00:00|320.75|317.11|319.41|315.77|321.01|317.37|318.28|314.64|0
1652144700000|2022-05-10 01:05:00|319.61|315.97|325.71|322.07|325.85|322.21|319.41|315.77|0
1652145000000|2022-05-10 01:10:00|325.65|322.01|325.1|321.46|326.86|323.22|322.95|319.31|0
1652145300000|2022-05-10 01:15:00|325.17|321.53|325.51|321.87|327.6|323.96|324.83|321.19|0
1652145600000|2022-05-10 01:20:00|325.64|322|323.89|320.25|326.32|322.68|323.55|319.91|0
1652145900000|2022-05-10 01:25:00|324.02|320.38|324.42|320.78|325.64|322|322.95|319.31|0
1652146200000|2022-05-10 01:30:00|324.29|320.65|324.62|320.98|325.23|321.59|322.81|319.17|0
1652146500000|2022-05-10 01:35:00|324.75|321.11|324.01|320.37|324.82|321.18|322|318.36|0
1652146800000|2022-05-10 01:40:00|324.08|320.44|323.21|319.57|326.37|322.73|323.21|319.57|0
1652147100000|2022-05-10 01:45:00|323.34|319.7|324.21|320.57|324.61|320.97|322.4|318.76|0
1652147400000|2022-05-10 01:50:00|324.48|320.84|330.63|326.99|330.63|326.99|324.34|320.7|0
1652147700000|2022-05-10 01:55:00|330.77|327.13|332.06|328.42|333.77|330.13|330.63|326.99|0
1652148000000|2022-05-10 02:00:00|332.4|328.76|332.67|329.03|333.63|329.99|331.51|327.87|0
1652148300000|2022-05-10 02:05:00|331.37|327.73|332.66|329.02|332.66|329.02|329.26|325.62|0
1652148600000|2022-05-10 02:10:00|333.07|329.43|334.3|330.66|334.64|331|332.93|329.29|0
1652148900000|2022-05-10 02:15:00|334.44|330.8|334.03|330.39|334.51|330.87|332.39|328.75|0
1652149200000|2022-05-10 02:20:00|334.23|330.59|333.75|330.11|334.85|331.21|333.48|329.84|0
1652149500000|2022-05-10 02:25:00|333.89|330.25|338.42|334.78|338.56|334.92|333.75|330.11|0
1652149800000|2022-05-10 02:30:00|338.14|334.5|335.12|331.48|338.7|335.06|334.84|331.2|0
1652150100000|2022-05-10 02:35:00|335.18|331.54|337.45|333.81|337.45|333.81|334.7|331.06|0
1652150400000|2022-05-10 02:40:00|337.59|333.95|335.52|331.88|337.59|333.95|334.97|331.33|0
1652150700000|2022-05-10 02:45:00|335.39|331.75|335.45|331.81|336.41|332.77|334.97|331.33|0
1652151000000|2022-05-10 02:50:00|335.52|331.88|335.38|331.74|336.48|332.84|334.97|331.33|0
1652151300000|2022-05-10 02:55:00|335.52|331.88|335.1|331.46|336.07|332.43|334.42|330.78|0
1652151600000|2022-05-10 03:00:00|335.24|331.6|336.75|333.11|336.75|333.11|335.1|331.46|0
1652151900000|2022-05-10 03:05:00|336.54|332.9|336.75|333.11|337.85|334.21|335.24|331.6|0
1652152200000|2022-05-10 03:10:00|336.47|332.83|335.44|331.8|336.47|332.83|335.1|331.46|0
1652152500000|2022-05-10 03:15:00|335.37|331.73|335.16|331.52|336.12|332.48|334.47|330.83|0
1652152800000|2022-05-10 03:20:00|335.09|331.45|333.03|329.39|335.37|331.73|332.21|328.57|0
1652153100000|2022-05-10 03:25:00|333.1|329.46|333.99|330.35|334.26|330.62|332.48|328.84|0
1652153400000|2022-05-10 03:30:00|334.05|330.41|333.64|330|334.12|330.48|332.89|329.25|0
1652153700000|2022-05-10 03:35:00|333.71|330.07|334.81|331.17|335.08|331.44|333.37|329.73|0
1652154000000|2022-05-10 03:40:00|334.87|331.23|335.36|331.72|336.39|332.75|334.67|331.03|0
1652154300000|2022-05-10 03:45:00|335.22|331.58|337.07|333.43|337.14|333.5|335.22|331.58|0
1652154600000|2022-05-10 03:50:00|337.42|333.78|337.69|334.05|337.97|334.33|337.07|333.43|0
1652154900000|2022-05-10 03:55:00|337.83|334.19|337.97|334.33|337.97|334.33|337.28|333.64|0
1652155200000|2022-05-10 04:00:00|337.83|334.19|337.83|334.19|337.96|334.32|337.28|333.64|0
1652155500000|2022-05-10 04:05:00|337.89|334.25|337.68|334.04|337.96|334.32|337.13|333.49|0
1652155800000|2022-05-10 04:10:00|337.55|333.91|337.41|333.77|337.96|334.32|337.13|333.49|0
1652156100000|2022-05-10 04:15:00|337.27|333.63|337.27|333.63|337.68|334.04|336.72|333.08|0
1652156400000|2022-05-10 04:20:00|337.4|333.76|336.99|333.35|337.68|334.04|336.85|333.21|0
1652156700000|2022-05-10 04:25:00|337.13|333.49|337.4|333.76|337.81|334.17|336.99|333.35|0
1652157000000|2022-05-10 04:30:00|337.54|333.9|337.12|333.48|337.95|334.31|337.12|333.48|0
1652157300000|2022-05-10 04:35:00|337.26|333.62|337.53|333.89|337.95|334.31|336.57|332.93|0
1652157600000|2022-05-10 04:40:00|337.46|333.82|337.67|334.03|337.81|334.17|337.39|333.75|0
1652157900000|2022-05-10 04:45:00|337.46|333.82|337.66|334.02|337.94|334.3|337.39|333.75|0
1652158200000|2022-05-10 04:50:00|337.53|333.89|337.11|333.47|337.8|334.16|337.11|333.47|0
1652158500000|2022-05-10 04:55:00|336.83|333.19|337.25|333.61|337.94|334.3|336.56|332.92|0
1652158800000|2022-05-10 05:00:00|337.17|333.53|336.55|332.91|337.93|334.29|336.14|332.5|0
1652159100000|2022-05-10 05:05:00|336.69|333.05|339.87|336.23|340.42|336.78|336.62|332.98|0
1652159400000|2022-05-10 05:10:00|340.01|336.37|340.42|336.78|340.42|336.78|340|336.36|0
1652159700000|2022-05-10 05:15:00|340.28|336.64|340.28|336.64|340.42|336.78|339.24|335.6|0
1652160000000|2022-05-10 05:20:00|340.21|336.57|338.89|335.25|340.21|336.57|338.2|334.56|0
1652160300000|2022-05-10 05:25:00|338.96|335.32|340.76|337.12|341.24|337.6|338.75|335.11|0
1652160600000|2022-05-10 05:30:00|340.83|337.19|341.94|338.3|342.21|338.57|340.55|336.91|0
1652160900000|2022-05-10 05:35:00|342.07|338.43|342.21|338.57|342.21|338.57|341.72|338.08|0
1652161200000|2022-05-10 05:40:00|342.07|338.43|341.51|337.87|342.14|338.5|341.1|337.46|0
1652161500000|2022-05-10 05:45:00|341.58|337.94|342.21|338.57|342.21|338.57|341.51|337.87|0
1652161800000|2022-05-10 05:50:00|342.07|338.43|340.05|336.41|343.94|340.3|339.84|336.2|0
1652162100000|2022-05-10 05:55:00|340.12|336.48|339.35|335.71|340.95|337.31|339.35|335.71|0
1652162400000|2022-05-10 06:00:00|339.43|335.79|342.89|339.25|343.17|339.53|338.25|334.61|0
1652162700000|2022-05-10 06:05:00|343.03|339.39|342.47|338.83|344.71|341.07|342.06|338.42|0
1652163000000|2022-05-10 06:10:00|342.34|338.7|345.19|341.55|345.26|341.62|342.2|338.56|0
1652163300000|2022-05-10 06:15:00|345.12|341.48|343.86|340.22|345.12|341.48|343.72|340.08|0
1652163600000|2022-05-10 06:20:00|344.07|340.43|345.25|341.61|345.26|341.62|344.07|340.43|0
1652163900000|2022-05-10 06:25:00|345.12|341.48|343.58|339.94|345.25|341.61|343.37|339.73|0
1652164200000|2022-05-10 06:30:00|343.72|340.08|344.76|341.12|345.25|341.61|343.72|340.08|0
1652164500000|2022-05-10 06:35:00|344.69|341.05|346.37|342.73|346.79|343.15|344.62|340.98|0
1652164800000|2022-05-10 06:40:00|346.65|343.01|349.03|345.39|349.31|345.67|346.15|342.51|0
1652165100000|2022-05-10 06:45:00|349.17|345.53|347.49|343.85|352.44|348.8|346.72|343.08|0
1652165400000|2022-05-10 06:50:00|347.56|343.92|348.75|345.11|349.8|346.16|346.51|342.87|0
1652165700000|2022-05-10 06:55:00|348.82|345.18|348.82|345.18|349.87|346.23|348.61|344.97|0
1652166000000|2022-05-10 07:00:00|349.17|345.53|346.08|342.44|349.17|345.53|346.08|342.44|0
1652166300000|2022-05-10 07:05:00|345.96|342.84|345.61|342.49|348.97|345.85|345.61|342.49|0
1652166600000|2022-05-10 07:10:00|345.4|342.28|345.12|342|345.75|342.63|342.88|339.76|0
1652166900000|2022-05-10 07:15:00|345.32|342.2|345.67|342.55|347.92|344.8|343.58|340.46|0
1652167200000|2022-05-10 07:20:00|345.53|342.41|349.04|345.92|349.04|345.92|345.53|342.41|0
1652167500000|2022-05-10 07:25:00|348.76|345.64|347.42|344.3|349.46|346.34|347.21|344.09|0
1652167800000|2022-05-10 07:30:00|347.49|344.37|342.38|339.26|347.49|344.37|341.48|338.36|0
1652168100000|2022-05-10 07:35:00|343.57|340.45|346.08|342.96|346.64|343.52|342.24|339.12|0
1652168400000|2022-05-10 07:40:00|346.01|342.89|342.24|339.12|347.34|344.22|342.24|339.12|0
1652168700000|2022-05-10 07:45:00|342.59|339.47|340.92|337.8|343.29|340.17|339.87|336.75|0
1652169000000|2022-05-10 07:50:00|341.34|338.22|339.59|336.47|343.28|340.16|339.25|336.13|0
1652169300000|2022-05-10 07:55:00|339.67|336.55|340.22|337.1|342.23|339.11|338.9|335.78|0
1652169600000|2022-05-10 08:00:00|340.36|337.24|340.77|337.65|341.75|338.63|339.11|335.99|0
1652169900000|2022-05-10 08:05:00|340.56|337.44|344.32|341.2|344.32|341.2|339.73|336.61|0
1652170200000|2022-05-10 08:10:00|344.18|341.06|342.16|339.04|344.87|341.75|342.16|339.04|0
1652170500000|2022-05-10 08:15:00|342.36|339.24|345.64|342.52|345.64|342.52|342.36|339.24|0
1652170800000|2022-05-10 08:20:00|345.57|342.45|347.6|344.48|347.81|344.69|345.22|342.1|0
1652171100000|2022-05-10 08:25:00|347.46|344.34|348.37|345.25|349.07|345.95|346.06|342.94|0
1652171400000|2022-05-10 08:30:00|348.3|345.18|347.97|345.57|349.15|346.03|347.4|344.51|0
1652171700000|2022-05-10 08:35:00|347.83|345.43|347.68|345.28|347.97|345.57|346.77|344.37|0
1652172000000|2022-05-10 08:40:00|347.54|345.14|346.41|344.01|347.54|345.14|345.29|342.89|0
1652172300000|2022-05-10 08:45:00|346.84|344.44|347.26|344.86|347.96|345.56|345.99|343.59|0
1652172600000|2022-05-10 08:50:00|347.18|344.78|345.5|343.1|347.89|345.49|345.5|343.1|0
1652172900000|2022-05-10 08:55:00|345.64|343.24|347.11|344.71|347.53|345.13|345.57|343.17|0
1652173200000|2022-05-10 09:00:00|347.18|344.78|347.03|344.63|347.88|345.48|346.12|343.72|0
1652173500000|2022-05-10 09:05:00|346.97|344.57|347.95|345.55|347.95|345.55|346.89|344.49|0
1652173800000|2022-05-10 09:10:00|349.36|346.96|349.42|347.02|349.5|347.1|348.23|345.83|0
1652174100000|2022-05-10 09:15:00|349.36|346.96|347.38|344.98|349.64|347.24|346.96|344.56|0
1652174400000|2022-05-10 09:20:00|347.24|344.84|346.74|344.34|348.36|345.96|346.12|343.72|0
1652174700000|2022-05-10 09:25:00|346.68|344.28|346.11|343.71|347.1|344.7|345.69|343.29|0
1652175000000|2022-05-10 09:30:00|346.25|343.85|347.44|345.04|347.72|345.32|346.25|343.85|0
1652175300000|2022-05-10 09:35:00|347.51|345.11|349.2|346.8|349.2|346.8|346.53|344.13|0
1652175600000|2022-05-10 09:40:00|349.27|346.87|346.95|344.55|349.41|347.01|346.81|344.41|0
1652175900000|2022-05-10 09:45:00|346.81|344.41|345.47|343.07|347.23|344.83|345.12|342.72|0
1652176200000|2022-05-10 09:50:00|345.61|343.21|342.46|340.06|346.52|344.12|342.46|340.06|0
1652176500000|2022-05-10 09:55:00|342.39|339.99|341.14|338.02|343.02|340.62|340.23|337.83|0
1652176800000|2022-05-10 10:00:00|341.28|338.16|341.14|338.02|342.4|339.28|340.03|336.91|0
1652177100000|2022-05-10 10:05:00|341.28|338.16|341.56|338.44|343.79|340.67|341|337.88|0
1652177400000|2022-05-10 10:10:00|341.7|338.58|341.55|338.43|342.95|339.83|341.14|338.02|0
1652177700000|2022-05-10 10:15:00|341.69|338.57|342.81|339.69|342.81|339.69|339.81|336.69|0
1652178000000|2022-05-10 10:20:00|342.87|339.75|344.55|341.43|344.76|341.64|342.39|339.27|0
1652178300000|2022-05-10 10:25:00|344.19|341.79|343.42|341.02|344.4|342|342.86|340.46|0
1652178600000|2022-05-10 10:30:00|343.14|340.74|345.94|343.54|345.94|343.54|343.14|340.74|0
1652178900000|2022-05-10 10:35:00|345.8|343.4|345.23|342.83|346.08|343.68|344.95|342.55|0
1652179200000|2022-05-10 10:40:00|345.37|342.97|345.09|342.69|346.08|343.68|344.67|342.27|0
1652179500000|2022-05-10 10:45:00|345.02|342.62|342.57|340.17|346.07|343.67|341.87|339.47|0
1652179800000|2022-05-10 10:50:00|342.43|340.03|340.48|338.08|343.27|340.87|340.27|337.87|0
1652180100000|2022-05-10 10:55:00|340.41|338.01|341.39|338.99|342.71|340.31|340.2|337.8|0
1652180400000|2022-05-10 11:00:00|341.32|338.92|338.96|336.56|342.71|340.31|338.96|336.56|0
1652180700000|2022-05-10 11:05:00|339.37|336.97|341.05|338.65|341.33|338.93|338.27|335.87|0
1652181000000|2022-05-10 11:10:00|341.19|338.79|340.35|337.95|341.19|338.79|339.66|337.26|0
1652181300000|2022-05-10 11:15:00|340.49|338.09|337.72|335.32|340.49|338.09|337.44|335.04|0
1652181600000|2022-05-10 11:20:00|337.44|335.04|337.58|335.18|338.27|335.87|335.86|333.46|0
1652181900000|2022-05-10 11:25:00|337.17|334.77|338.56|336.16|338.84|336.44|335.8|333.4|0
1652182200000|2022-05-10 11:30:00|338.28|335.88|340.13|337.73|341.3|338.9|337.04|334.64|0
1652182500000|2022-05-10 11:35:00|340.07|337.67|340.2|337.8|340.48|338.08|339.37|336.97|0
1652182800000|2022-05-10 11:40:00|340.27|337.87|337.29|334.89|340.34|337.94|337.29|334.89|0
1652183100000|2022-05-10 11:45:00|337.15|334.75|340.34|337.94|340.75|338.35|337.02|334.62|0
1652183400000|2022-05-10 11:50:00|340.62|338.22|337.01|334.61|340.68|338.28|337.01|334.61|0
1652183700000|2022-05-10 11:55:00|336.87|334.47|340.33|337.93|340.61|338.21|336.87|334.47|0
1652184000000|2022-05-10 12:00:00|340.26|337.86|341.57|339.17|342.95|340.55|340.05|337.65|0
1652184300000|2022-05-10 12:05:00|341.71|339.31|342.82|340.42|344.22|341.82|341.29|338.89|0
1652184600000|2022-05-10 12:10:00|342.96|340.56|344.5|342.1|344.92|342.52|342.96|340.56|0
1652184900000|2022-05-10 12:15:00|344.64|342.24|345.47|343.07|345.75|343.35|343.16|340.76|0
1652185200000|2022-05-10 12:20:00|345.68|343.28|343.5|341.1|345.75|343.35|343.5|341.1|0
1652185500000|2022-05-10 12:25:00|343.64|341.24|346.14|343.74|346.42|344.02|343.64|341.24|0
1652185800000|2022-05-10 12:30:00|346|343.6|346.41|344.01|347.96|345.56|345.02|342.62|0
1652186100000|2022-05-10 12:35:00|346.55|344.15|351.2|348.8|351.2|348.8|346.34|343.94|0
1652186400000|2022-05-10 12:40:00|351.34|348.94|349.64|347.24|351.9|349.5|349.5|347.1|0
1652186700000|2022-05-10 12:45:00|349.57|347.17|349.08|346.68|350.63|348.23|348.51|346.11|0
1652187000000|2022-05-10 12:50:00|349.22|346.82|353.8|351.4|354.02|351.62|348.93|346.53|0
1652187300000|2022-05-10 12:55:00|353.73|351.33|355.5|353.1|356.57|354.17|352.88|350.48|0
1652187600000|2022-05-10 13:00:00|355.72|353.32|358.77|356.37|362.05|359.65|355.58|353.18|0
1652187900000|2022-05-10 13:05:00|358.62|356.22|357.12|354.72|358.91|356.51|356.77|354.37|0
1652188200000|2022-05-10 13:10:00|357.05|354.65|357.19|354.79|358.9|356.5|356.62|354.22|0
1652188500000|2022-05-10 13:15:00|356.91|354.51|356.05|353.65|358.47|356.07|355.91|353.51|0
1652188800000|2022-05-10 13:20:00|355.91|353.51|357.76|355.36|358.33|355.93|355.91|353.51|0
1652189100000|2022-05-10 13:25:00|357.61|355.21|358.9|356.5|358.9|356.5|356.76|354.36|0
1652189400000|2022-05-10 13:30:00|360.61|358.21|360.32|357.92|367.3|364.9|359.9|357.5|0
1652189700000|2022-05-10 13:35:00|358.75|356.35|358.1|355.7|359.61|357.21|352.98|350.58|0
1652190000000|2022-05-10 13:40:00|358.03|355.63|352.81|350.41|358.03|355.63|352.11|349.71|0
1652190300000|2022-05-10 13:45:00|352.11|349.71|345.86|343.46|352.25|349.85|344.75|342.35|0
1652190600000|2022-05-10 13:50:00|345.16|342.76|349.94|347.54|351.77|349.37|344.47|342.07|0
1652190900000|2022-05-10 13:55:00|349.65|347.25|356.59|354.19|356.59|354.19|349.23|346.83|0
1652191200000|2022-05-10 14:00:00|357.16|354.76|358.73|356.33|359.3|356.9|351.77|349.37|0
1652191500000|2022-05-10 14:05:00|358.87|356.47|357.01|354.61|362.16|359.76|356.23|353.83|0
1652191800000|2022-05-10 14:10:00|358.01|355.61|353.46|351.06|360.15|357.75|350.91|348.51|0
1652192100000|2022-05-10 14:15:00|352.89|350.49|354.02|351.62|357.87|355.47|352.18|349.78|0
1652192400000|2022-05-10 14:20:00|354.23|351.83|348.3|345.9|359.01|356.61|345.48|343.08|0
1652192700000|2022-05-10 14:25:00|348.16|345.76|345.48|343.08|349.15|346.75|342.12|339.72|0
1652193000000|2022-05-10 14:30:00|345.34|342.94|341.98|339.58|347.03|344.63|340.44|338.04|0
1652193300000|2022-05-10 14:35:00|342.82|340.42|335.99|333.59|342.82|340.42|335.99|333.59|0
1652193600000|2022-05-10 14:40:00|336.4|334|334.52|332.12|336.4|334|326.74|324.34|0
1652193900000|2022-05-10 14:45:00|334.24|331.84|326.37|323.97|334.65|332.25|324.6|322.2|0
1652194200000|2022-05-10 14:50:00|325.42|323.02|329.51|327.11|330.47|328.07|321.75|319.35|0
1652194500000|2022-05-10 14:55:00|328.97|326.57|325.34|322.94|329.71|327.31|324.46|322.06|0
1652194800000|2022-05-10 15:00:00|324.73|322.33|321.47|319.07|328.82|326.42|319.71|317.31|0
1652195100000|2022-05-10 15:05:00|321.74|319.34|316.79|314.39|321.74|319.34|314.54|312.14|0
1652195400000|2022-05-10 15:10:00|317.13|314.73|314.05|311.65|320.21|317.81|314.05|311.65|0
1652195700000|2022-05-10 15:15:00|313.52|311.12|322.77|320.37|322.84|320.44|312.19|309.79|0
1652196000000|2022-05-10 15:20:00|322.91|320.51|315.52|313.12|322.91|320.51|315.05|312.65|0
1652196300000|2022-05-10 15:25:00|315.65|313.25|320.84|318.44|321.51|319.11|311.45|309.05|0
1652196600000|2022-05-10 15:30:00|321.38|318.98|317.47|315.07|322.86|320.46|313.08|310.68|0
1652196900000|2022-05-10 15:35:00|317.73|315.33|327.67|325.27|328.62|326.22|317.33|314.93|0
1652197200000|2022-05-10 15:40:00|327.26|324.86|324.14|321.74|329.44|327.04|321.99|319.59|0
1652197500000|2022-05-10 15:45:00|324.55|322.15|318.54|316.14|324.68|322.28|318.16|315.76|0
1652197800000|2022-05-10 15:50:00|318.27|315.87|318.81|316.41|319.21|316.81|313.48|311.08|0
1652198100000|2022-05-10 15:55:00|318.74|316.34|320.41|318.01|322.97|320.57|312.28|309.88|0
1652198400000|2022-05-10 16:00:00|320.95|318.55|325.67|323.27|326.21|323.81|318.73|316.33|0
1652198700000|2022-05-10 16:05:00|325.94|323.54|315.99|313.59|326.21|323.81|315.59|313.19|0
1652199000000|2022-05-10 16:10:00|315.59|313.19|318.26|315.86|321.35|318.95|313.86|311.46|0
1652199300000|2022-05-10 16:15:00|317.46|315.06|315.59|313.19|322.02|319.62|315.25|312.85|0
1652199600000|2022-05-10 16:20:00|315.45|313.05|314.79|312.39|317.72|315.32|313.46|311.06|0
1652199900000|2022-05-10 16:25:00|314.26|311.86|314.99|312.59|317.14|314.74|313.46|311.06|0
1652200200000|2022-05-10 16:30:00|314.59|312.19|309.69|307.29|317.26|314.86|307.33|304.93|0
1652200500000|2022-05-10 16:35:00|309.3|306.9|310.75|308.35|313.66|311.26|309.17|306.77|0
1652200800000|2022-05-10 16:40:00|309.95|307.55|315.25|312.85|315.38|312.98|309.29|306.89|0
1652201100000|2022-05-10 16:45:00|314.98|312.58|318.72|316.32|321.81|319.41|314.05|311.65|0
1652201400000|2022-05-10 16:50:00|318.45|316.05|312.32|309.92|318.45|316.05|311.4|309|0
1652201700000|2022-05-10 16:55:00|311.86|309.46|311.76|309.36|313.62|311.22|309.9|307.5|0
1652202000000|2022-05-10 17:00:00|310.83|308.43|318.28|315.88|319.89|317.49|310.23|307.83|0
1652202300000|2022-05-10 17:05:00|318.08|315.68|321.08|318.68|322.72|320.32|317.88|315.48|0
1652202600000|2022-05-10 17:10:00|319.47|317.07|316.78|314.38|319.74|317.34|314.24|311.84|0
1652202900000|2022-05-10 17:15:00|317.18|314.78|314.1|311.7|318.66|316.26|312.38|309.98|0
1652203200000|2022-05-10 17:20:00|316.24|313.84|314.64|312.24|316.64|314.24|311.37|308.97|0
1652203500000|2022-05-10 17:25:00|315.04|312.64|324.18|321.78|324.18|321.78|315.04|312.64|0
1652203800000|2022-05-10 17:30:00|324.05|321.65|328.55|326.15|328.69|326.29|324.05|321.65|0
1652204100000|2022-05-10 17:35:00|328.69|326.29|334.73|332.33|335.57|333.17|328.69|326.29|0
1652204400000|2022-05-10 17:40:00|334.94|332.54|338.75|336.35|341.46|339.06|334.94|332.54|0
1652204700000|2022-05-10 17:45:00|342.51|340.11|346.04|343.64|346.25|343.85|339.62|337.22|0
1652205000000|2022-05-10 17:50:00|345.9|343.5|345.4|343|346.88|344.48|342.12|339.72|0
1652205300000|2022-05-10 17:55:00|346.18|343.78|349.13|346.73|349.7|347.3|344.07|341.67|0
1652205600000|2022-05-10 18:00:00|349.55|347.15|348.99|346.59|350.54|348.14|345.47|343.07|0
1652205900000|2022-05-10 18:05:00|349.55|347.15|344.32|341.92|349.69|347.29|344.05|341.65|0
1652206200000|2022-05-10 18:10:00|344.46|342.06|349.65|347.25|350.78|348.38|343.06|340.66|0
1652206500000|2022-05-10 18:15:00|349.23|346.83|344.03|341.63|349.65|347.25|336.94|334.54|0
1652206800000|2022-05-10 18:20:00|344.31|341.91|338.06|335.66|345.57|343.17|337.23|334.83|0
1652207100000|2022-05-10 18:25:00|338.2|335.8|335.98|333.58|338.61|336.21|331.71|329.31|0
1652207400000|2022-05-10 18:30:00|336.26|333.86|335.56|333.16|337.92|335.52|333.91|331.51|0
1652207700000|2022-05-10 18:35:00|335.15|332.75|335.7|333.3|340.34|337.94|335.15|332.75|0
1652208000000|2022-05-10 18:40:00|334.87|332.47|344.6|342.2|345.02|342.62|332.11|329.71|0
1652208300000|2022-05-10 18:45:00|344.04|341.64|339.02|336.62|344.32|341.92|333.9|331.5|0
1652208600000|2022-05-10 18:50:00|338.18|335.78|338.49|336.09|341.52|339.12|335.1|332.7|0
1652208900000|2022-05-10 18:55:00|338.77|336.37|336.61|334.21|339.33|336.93|331.42|329.02|0
1652209200000|2022-05-10 19:00:00|336.82|334.42|338.62|336.22|340.58|338.18|335.43|333.03|0
1652209500000|2022-05-10 19:05:00|338.49|336.09|337.93|335.53|345.07|342.67|337.65|335.25|0
1652209800000|2022-05-10 19:10:00|337.37|334.97|338.9|336.5|341.97|339.57|336.81|334.41|0
1652210100000|2022-05-10 19:15:00|339.18|336.78|339.17|336.77|342.39|339.99|335.28|332.88|0
1652210400000|2022-05-10 19:20:00|339.45|337.05|333.2|330.8|340.01|337.61|333.2|330.8|0
1652210700000|2022-05-10 19:25:00|331.41|329.01|328.11|325.71|332.24|329.84|326.61|324.21|0
1652211000000|2022-05-10 19:30:00|327.7|325.3|326.19|323.79|327.7|325.3|323.47|321.07|0
1652211300000|2022-05-10 19:35:00|325.65|323.25|322.38|319.98|327.63|325.23|320.35|317.95|0
1652211600000|2022-05-10 19:40:00|321.97|319.57|320.62|318.22|323.33|320.93|320.08|317.68|0
1652211900000|2022-05-10 19:45:00|321.36|318.96|325.27|322.87|327.59|325.19|319.67|317.27|0
1652212200000|2022-05-10 19:50:00|322.68|320.28|326.49|324.09|327.45|325.05|320.78|318.38|0
1652212500000|2022-05-10 19:55:00|326.63|324.23|324.85|322.45|327.04|324.64|322.41|320.01|0
1652212800000|2022-05-10 20:00:00|324.31|321.91|321.32|318.92|324.72|322.32|320.03|317.63|0
1652213100000|2022-05-10 20:05:00|321.73|319.33|324.03|321.63|326.62|324.22|321.59|319.19|0
1652213400000|2022-05-10 20:10:00|324.3|321.9|322.39|319.99|324.99|322.59|320.75|318.35|0
1652213700000|2022-05-10 20:15:00|322.04|319.24|323.13|320.33|323.54|320.74|321.91|319.11|0
1652214000000|2022-05-10 20:20:00|322.99|320.19|323.54|320.74|324.35|321.55|322.31|319.51|0
1652214300000|2022-05-10 20:25:00|323.6|320.8|324.08|321.28|324.35|321.55|322.78|319.98|0
1652214600000|2022-05-10 20:30:00|323.94|321.14|322.71|319.91|324.35|321.55|322.44|319.64|0
1652214900000|2022-05-10 20:35:00|322.85|320.05|322.85|320.05|323.39|320.59|322.03|319.23|0
1652215200000|2022-05-10 20:40:00|322.71|319.91|321.89|319.09|323.12|320.32|321.76|318.96|0
1652215500000|2022-05-10 20:45:00|321.96|319.16|321.01|318.21|321.96|319.16|319.99|317.19|0
1652215800000|2022-05-10 20:50:00|321.08|318.28|321.48|318.68|322.36|319.56|320.67|317.87|0
1652216100000|2022-05-10 20:55:00|321.55|318.75|321.54|318.74|322.7|319.9|321.07|318.27|0
1652216400000|2022-05-10 21:00:00|321.39|318.59|321.56|318.76|321.66|318.86|321.13|318.33|0
1652216700000|2022-05-10 21:05:00|321.41|318.61|321.42|318.62|321.82|319.02|321.14|318.34|0
1652217000000|2022-05-10 21:10:00|321.48|318.68|321.28|318.48|321.48|318.68|321.28|318.48|0
1652217300000|2022-05-10 21:15:00|321.2|318.4|321.57|318.77|321.65|318.85|321.2|318.4|0
1652217600000|2022-05-10 21:20:00|321.53|318.73|321.46|318.66|321.63|318.83|321.46|318.66|0
1652217900000|2022-05-10 21:25:00|321.43|318.63|321.33|318.53|321.59|318.79|320.86|318.06|0
1652218200000|2022-05-10 21:30:00|321.29|318.49|321.19|318.39|321.45|318.65|321.13|318.33|0
1652218500000|2022-05-10 21:35:00|321.21|318.41|321.11|318.31|321.27|318.47|320.93|318.13|0
1652218800000|2022-05-10 21:40:00|321.13|318.33|321.34|318.54|321.34|318.54|321.11|318.31|0
1652219100000|2022-05-10 21:45:00|321.3|318.5|321.22|318.42|321.3|318.5|320.93|318.13|0
1652219400000|2022-05-10 21:50:00|321.15|318.35|321.34|318.54|321.34|318.54|321.15|318.35|0
1652219700000|2022-05-10 21:55:00|321.36|318.56|321.28|318.48|321.52|318.72|321.18|318.38|0
1652220000000|2022-05-10 22:00:00|320.97|318.17|320.63|317.83|321.79|318.99|320.29|317.49|0
1652220300000|2022-05-10 22:05:00|320.83|318.03|320.56|317.76|321.31|318.51|319.82|317.02|0
1652220600000|2022-05-10 22:10:00|320.77|317.97|320.49|317.69|321.31|318.51|320.09|317.29|0
1652220900000|2022-05-10 22:15:00|320.56|317.76|320.49|317.69|321.03|318.23|320.08|317.28|0
1652221200000|2022-05-10 22:20:00|320.56|317.76|321.44|318.64|321.98|319.18|320.56|317.76|0
1652221500000|2022-05-10 22:25:00|321.5|318.7|321.43|318.63|321.71|318.91|320.28|317.48|0
1652221800000|2022-05-10 22:30:00|321.57|318.77|322.38|319.58|322.38|319.58|321.57|318.77|0
1652222100000|2022-05-10 22:35:00|322.25|319.45|322.24|319.44|322.52|319.72|322.04|319.24|0
1652222400000|2022-05-10 22:40:00|322.52|319.72|322.92|320.12|323.06|320.26|322.24|319.44|0
1652222700000|2022-05-10 22:45:00|323.06|320.26|323.8|321|324.28|321.48|323.06|320.26|0
1652223000000|2022-05-10 22:50:00|323.87|321.07|324.14|321.34|324.42|321.62|323.8|321|0
1652223300000|2022-05-10 22:55:00|324.21|321.41|323.87|321.07|324.55|321.75|323.73|320.93|0
1652223600000|2022-05-10 23:00:00|323.93|321.13|323.66|320.86|324.07|321.27|323.32|320.52|0
1652223900000|2022-05-10 23:05:00|323.52|320.72|324.54|321.74|324.75|321.95|323.32|320.52|0
1652224200000|2022-05-10 23:10:00|324.47|321.67|324.41|321.61|325.09|322.29|324.13|321.33|0
1652224500000|2022-05-10 23:15:00|324.27|321.47|323.51|320.71|324.27|321.47|323.38|320.58|0
1652224800000|2022-05-10 23:20:00|323.45|320.65|323.45|320.65|323.45|320.65|323.31|320.51|0
1652225100000|2022-05-10 23:25:00|323.51|320.71|323.72|320.92|323.92|321.12|323.51|320.71|0
1652225400000|2022-05-10 23:30:00|323.85|321.05|321.67|318.87|324.12|321.32|321.13|318.33|0
1652225700000|2022-05-10 23:35:00|321.54|318.74|320.99|318.19|322.69|319.89|320.45|317.65|0
1652226000000|2022-05-10 23:40:00|321.13|318.33|321.67|318.87|321.81|319.01|320.18|317.38|0
1652226300000|2022-05-10 23:45:00|321.19|318.39|320.24|317.44|321.4|318.6|320.18|317.38|0
1652226600000|2022-05-10 23:50:00|320.31|317.51|320.04|317.24|320.64|317.84|320.04|317.24|0
1652226900000|2022-05-10 23:55:00|320.17|317.37|321.53|318.73|321.53|318.73|318.61|315.81|0
1652227200000|2022-05-11 00:00:00|321.39|318.59|321.05|318.25|321.39|318.59|319.36|316.56|0
1652227500000|2022-05-11 00:05:00|321.25|318.45|325.33|322.53|325.33|322.53|320.98|318.18|0
1652227800000|2022-05-11 00:10:00|325.2|322.4|325.74|322.94|325.88|323.08|325.06|322.26|0
1652228100000|2022-05-11 00:15:00|325.88|323.08|327.38|324.58|327.66|324.86|325.33|322.53|0
1652228400000|2022-05-11 00:20:00|327.52|324.72|328.2|325.4|328.48|325.68|326.76|323.96|0
1652228700000|2022-05-11 00:25:00|328.06|325.26|327.24|324.44|328.61|325.81|327.1|324.3|0
1652229000000|2022-05-11 00:30:00|327.1|324.3|327.65|324.85|327.92|325.12|326.55|323.75|0
1652229300000|2022-05-11 00:35:00|327.58|324.78|326.41|323.61|327.58|324.78|326.28|323.48|0
1652229600000|2022-05-11 00:40:00|326.28|323.48|325.18|322.38|326.41|323.61|325.04|322.24|0
1652229900000|2022-05-11 00:45:00|325.04|322.24|323.13|320.33|325.11|322.31|322.59|319.79|0
1652230200000|2022-05-11 00:50:00|323|320.2|323.27|320.47|323.4|320.6|322.18|319.38|0
1652230500000|2022-05-11 00:55:00|323.19|320.39|323.94|321.14|325.72|322.92|323.19|320.39|0
1652230800000|2022-05-11 01:00:00|323.87|321.07|323.6|320.8|324.08|321.28|321.9|319.1|0
1652231100000|2022-05-11 01:05:00|323.67|320.87|322.58|319.78|324.01|321.21|322.58|319.78|0
1652231400000|2022-05-11 01:10:00|322.78|319.98|322.1|319.3|322.78|319.98|321.62|318.82|0
1652231700000|2022-05-11 01:15:00|322.03|319.23|324.34|321.54|324.75|321.95|322.03|319.23|0
1652232000000|2022-05-11 01:20:00|324.62|321.82|327.07|324.27|327.49|324.69|324.34|321.54|0
1652232300000|2022-05-11 01:25:00|327.14|324.34|327.69|324.89|327.9|325.1|326.53|323.73|0
1652232600000|2022-05-11 01:30:00|328.03|325.23|327.07|324.27|328.58|325.78|326.52|323.72|0
1652232900000|2022-05-11 01:35:00|327.21|324.41|327.2|324.4|327.62|324.82|325.49|322.69|0
1652233200000|2022-05-11 01:40:00|327.48|324.68|328.44|325.64|328.58|325.78|327.48|324.68|0
1652233500000|2022-05-11 01:45:00|328.57|325.77|327.2|324.4|328.57|325.77|327.2|324.4|0
1652233800000|2022-05-11 01:50:00|327.26|324.46|329.39|326.59|329.81|327.01|326.38|323.58|0
1652234100000|2022-05-11 01:55:00|329.26|326.46|329.8|327|330.15|327.35|329.25|326.45|0
1652234400000|2022-05-11 02:00:00|329.67|326.87|329.94|327.14|330.08|327.28|328.84|326.04|0
1652234700000|2022-05-11 02:05:00|330|327.2|332|329.2|332.01|329.21|329.94|327.14|0
1652235000000|2022-05-11 02:10:00|331.73|328.93|331.59|328.79|332|329.2|331.45|328.65|0
1652235300000|2022-05-11 02:15:00|331.73|328.93|332|329.2|332|329.2|330.83|328.03|0
1652235600000|2022-05-11 02:20:00|331.86|329.06|333.24|330.44|333.93|331.13|331.86|329.06|0
1652235900000|2022-05-11 02:25:00|333.31|330.51|333.52|330.72|333.72|330.92|333.03|330.23|0
1652236200000|2022-05-11 02:30:00|333.38|330.58|333.79|330.99|333.93|331.13|333.38|330.58|0
1652236500000|2022-05-11 02:35:00|333.65|330.85|333.23|330.43|333.65|330.85|332.41|329.61|0
1652236800000|2022-05-11 02:40:00|333.3|330.5|332.26|329.46|333.65|330.85|332.05|329.25|0
1652237100000|2022-05-11 02:45:00|332.4|329.6|332.54|329.74|332.82|330.02|332.05|329.25|0
1652237400000|2022-05-11 02:50:00|332.4|329.6|332.46|329.66|332.81|330.01|332.12|329.32|0
1652237700000|2022-05-11 02:55:00|332.54|329.74|331.98|329.18|332.6|329.8|331.43|328.63|0
1652238000000|2022-05-11 03:00:00|331.91|329.11|332.18|329.38|332.32|329.52|331.29|328.49|0
1652238300000|2022-05-11 03:05:00|332.12|329.32|332.18|329.38|332.67|329.87|331.98|329.18|0
1652238600000|2022-05-11 03:10:00|332.25|329.45|331.7|328.9|332.25|329.45|331.28|328.48|0
1652238900000|2022-05-11 03:15:00|331.62|328.82|332.17|329.37|332.66|329.86|331.14|328.34|0
1652239200000|2022-05-11 03:20:00|332.25|329.45|332.94|330.14|333.14|330.34|332.11|329.31|0
1652239500000|2022-05-11 03:25:00|332.86|330.06|332.66|329.86|333.14|330.34|332.38|329.58|0
1652239800000|2022-05-11 03:30:00|332.86|330.06|332.17|329.37|332.93|330.13|332.1|329.3|0
1652240100000|2022-05-11 03:35:00|332.24|329.44|332.1|329.3|332.65|329.85|332.1|329.3|0
1652240400000|2022-05-11 03:40:00|332.16|329.36|331.54|328.74|332.24|329.44|330.72|327.92|0
1652240700000|2022-05-11 03:45:00|331.68|328.88|333.06|330.26|333.34|330.54|331.68|328.88|0
1652241000000|2022-05-11 03:50:00|333.2|330.4|331.54|328.74|333.27|330.47|331.26|328.46|0
1652241300000|2022-05-11 03:55:00|331.74|328.94|332.23|329.43|332.5|329.7|331.54|328.74|0
1652241600000|2022-05-11 04:00:00|332.09|329.29|332.78|329.98|332.84|330.04|331.81|329.01|0
1652241900000|2022-05-11 04:05:00|332.7|329.9|332.64|329.84|332.92|330.12|332.36|329.56|0
1652242200000|2022-05-11 04:10:00|332.77|329.97|332.29|329.49|332.84|330.04|332.22|329.42|0
1652242500000|2022-05-11 04:15:00|332.36|329.56|332.22|329.42|332.56|329.76|331.8|329|0
1652242800000|2022-05-11 04:20:00|332.08|329.28|331.52|328.72|332.21|329.41|331.25|328.45|0
1652243100000|2022-05-11 04:25:00|331.66|328.86|331.24|328.44|331.66|328.86|330.97|328.17|0
1652243400000|2022-05-11 04:30:00|331.52|328.72|331.72|328.92|331.93|329.13|331.24|328.44|0
1652243700000|2022-05-11 04:35:00|331.79|328.99|331.65|328.85|332.21|329.41|331.38|328.58|0
1652244000000|2022-05-11 04:40:00|331.79|328.99|331.58|328.78|332.07|329.27|331.51|328.71|0
1652244300000|2022-05-11 04:45:00|331.65|328.85|331.65|328.85|331.93|329.13|331.51|328.71|0
1652244600000|2022-05-11 04:50:00|331.71|328.91|332.4|329.6|332.61|329.81|331.65|328.85|0
1652244900000|2022-05-11 04:55:00|332.48|329.68|333.09|330.29|333.16|330.36|332.06|329.26|0
1652245200000|2022-05-11 05:00:00|333.16|330.36|332.89|330.09|333.44|330.64|332.75|329.95|0
1652245500000|2022-05-11 05:05:00|332.81|330.01|332.61|329.81|333.58|330.78|332.47|329.67|0
1652245800000|2022-05-11 05:10:00|332.74|329.94|332.74|329.94|332.95|330.15|331.78|328.98|0
1652246100000|2022-05-11 05:15:00|332.81|330.01|331.42|328.62|333.85|331.05|331.36|328.56|0
1652246400000|2022-05-11 05:20:00|331.56|328.76|331.49|328.69|332.18|329.38|331.08|328.28|0
1652246700000|2022-05-11 05:25:00|331.63|328.83|333.84|331.04|333.84|331.04|331.63|328.83|0
1652247000000|2022-05-11 05:30:00|333.7|330.9|333.35|330.55|333.84|331.04|332.94|330.14|0
1652247300000|2022-05-11 05:35:00|333.42|330.62|332.73|329.93|333.56|330.76|332.32|329.52|0
1652247600000|2022-05-11 05:40:00|332.8|330|332.04|329.24|333.07|330.27|331.76|328.96|0
1652247900000|2022-05-11 05:45:00|331.96|329.16|333.14|330.34|333.55|330.75|331.76|328.96|0
1652248200000|2022-05-11 05:50:00|333.21|330.41|331.75|328.95|333.55|330.75|331.62|328.82|0
1652248500000|2022-05-11 05:55:00|331.82|329.02|331.96|329.16|331.96|329.16|330.79|327.99|0
1652248800000|2022-05-11 06:00:00|331.61|328.81|330.23|327.43|331.61|328.81|329.13|326.33|0
1652249100000|2022-05-11 06:05:00|330.37|327.57|331.54|328.74|331.75|328.95|329.13|326.33|0
1652249400000|2022-05-11 06:10:00|331.47|328.67|331.74|328.94|331.81|329.01|330.92|328.12|0
1652249700000|2022-05-11 06:15:00|332.02|329.22|334.51|331.71|334.65|331.85|332.02|329.22|0
1652250000000|2022-05-11 06:20:00|334.58|331.78|334.92|332.12|335.06|332.26|333.68|330.88|0
1652250300000|2022-05-11 06:25:00|334.85|332.05|334.37|331.57|334.99|332.19|333.46|330.66|0
1652250600000|2022-05-11 06:30:00|334.5|331.7|333.88|331.08|335.06|332.26|333.88|331.08|0
1652250900000|2022-05-11 06:35:00|333.74|330.94|334.37|331.57|336.1|333.3|333.53|330.73|0
1652251200000|2022-05-11 06:40:00|334.3|331.5|335.82|333.02|336.1|333.3|334.3|331.5|0
1652251500000|2022-05-11 06:45:00|335.75|332.95|333.74|330.94|335.88|333.08|333.33|330.53|0
1652251800000|2022-05-11 06:50:00|333.6|330.8|333.67|330.87|334.08|331.28|332.77|329.97|0
1652252100000|2022-05-11 06:55:00|333.6|330.8|333.39|330.59|334.01|331.21|332.77|329.97|0
1652252400000|2022-05-11 07:00:00|334.15|331.35|333.11|330.31|334.57|331.77|332.08|329.28|0
1652252700000|2022-05-11 07:05:00|332.57|330.17|334.98|332.58|335.4|333|331.94|329.54|0
1652253000000|2022-05-11 07:10:00|334.43|332.03|332.01|329.61|335.12|332.72|331.88|329.48|0
1652253300000|2022-05-11 07:15:00|331.87|329.47|331.25|328.85|331.87|329.47|329.4|327|0
1652253600000|2022-05-11 07:20:00|331.6|329.2|331.46|329.06|334.28|331.88|331.11|328.71|0
1652253900000|2022-05-11 07:25:00|331.52|329.12|330.49|328.09|331.59|329.19|329.12|326.72|0
1652254200000|2022-05-11 07:30:00|330.7|328.3|329.32|326.92|331.32|328.92|328.43|326.03|0
1652254500000|2022-05-11 07:35:00|329.25|326.85|330.35|327.95|331.38|328.98|329.25|326.85|0
1652254800000|2022-05-11 07:40:00|330.49|328.09|331.45|329.05|332.69|330.29|329.94|327.54|0
1652255100000|2022-05-11 07:45:00|331.93|329.53|332.41|330.01|332.82|330.42|331.24|328.84|0
1652255400000|2022-05-11 07:50:00|332.55|330.15|332.33|329.93|333.51|331.11|331.72|329.32|0
1652255700000|2022-05-11 07:55:00|332.27|329.87|333.02|330.62|333.92|331.52|331.3|328.9|0
1652256000000|2022-05-11 08:00:00|333.23|330.83|334.26|331.86|335.44|333.04|332.68|330.28|0
1652256300000|2022-05-11 08:05:00|334.33|331.93|335.58|333.18|335.99|333.59|333.29|330.89|0
1652256600000|2022-05-11 08:10:00|335.78|333.38|338.07|335.67|338.21|335.81|335.71|333.31|0
1652256900000|2022-05-11 08:15:00|338.21|335.81|338.62|336.22|339.39|336.99|337.51|335.11|0
1652257200000|2022-05-11 08:20:00|338.21|335.81|341.13|338.73|341.27|338.87|338.21|335.81|0
1652257500000|2022-05-11 08:25:00|340.99|338.59|342.53|340.13|342.53|340.13|340.29|337.89|0
1652257800000|2022-05-11 08:30:00|342.81|340.41|343.79|341.39|343.93|341.53|342.25|339.85|0
1652258100000|2022-05-11 08:35:00|343.57|341.17|344.63|342.23|345.05|342.65|343.51|341.11|0
1652258400000|2022-05-11 08:40:00|344.49|342.09|347.16|344.76|347.72|345.32|344.49|342.09|0
1652258700000|2022-05-11 08:45:00|347.23|344.83|347.96|345.56|349.59|347.19|347.01|344.61|0
1652259000000|2022-05-11 08:50:00|348.1|345.7|350.08|347.68|350.08|347.68|347.54|345.14|0
1652259300000|2022-05-11 08:55:00|350.5|348.1|349.93|347.53|351.07|348.67|349.79|347.39|0
1652259600000|2022-05-11 09:00:00|350|347.6|352.06|349.66|352.34|349.94|350|347.6|0
1652259900000|2022-05-11 09:05:00|352.34|349.94|352.12|349.72|352.48|350.08|350.71|348.31|0
1652260200000|2022-05-11 09:10:00|352.06|349.66|351.63|349.23|352.48|350.08|351.49|349.09|0
1652260500000|2022-05-11 09:15:00|351.84|349.44|350.18|347.78|351.84|349.44|349.26|346.86|0
1652260800000|2022-05-11 09:20:00|350.32|347.92|348.41|346.01|350.61|348.21|348.41|346.01|0
1652261100000|2022-05-11 09:25:00|348.34|345.94|349.61|347.21|349.61|347.21|348.05|345.65|0
1652261400000|2022-05-11 09:30:00|349.75|347.35|348.9|346.5|349.89|347.49|348.9|346.5|0
1652261700000|2022-05-11 09:35:00|349.18|346.78|349.25|346.85|349.89|347.49|348.61|346.21|0
1652262000000|2022-05-11 09:40:00|349.32|346.92|349.6|347.2|350.45|348.05|348.89|346.49|0
1652262300000|2022-05-11 09:45:00|349.67|347.27|349.67|347.27|350.31|347.91|349.18|346.78|0
1652262600000|2022-05-11 09:50:00|349.46|347.06|349.88|347.48|350.31|347.91|349.17|346.77|0
1652262900000|2022-05-11 09:55:00|349.74|347.34|349.73|347.33|350.16|347.76|349.38|346.98|0
1652263200000|2022-05-11 10:00:00|349.8|347.4|348.18|345.78|350.65|348.25|348.18|345.78|0
1652263500000|2022-05-11 10:05:00|348.32|345.92|346.06|343.66|348.6|346.2|345.78|343.38|0
1652263800000|2022-05-11 10:10:00|346.34|343.94|346.12|343.72|347.32|344.92|345.07|342.67|0
1652264100000|2022-05-11 10:15:00|345.98|343.58|345.84|343.44|347.04|344.64|345.7|343.3|0
1652264400000|2022-05-11 10:20:00|345.77|343.37|346.68|344.28|347.18|344.78|345.56|343.16|0
1652264700000|2022-05-11 10:25:00|346.61|344.21|348.59|346.19|348.8|346.4|346.54|344.14|0
1652265000000|2022-05-11 10:30:00|348.37|345.97|350.71|348.31|351.28|348.88|348.37|345.97|0
1652265300000|2022-05-11 10:35:00|350.78|348.38|351.42|349.02|351.84|349.44|350.28|347.88|0
1652265600000|2022-05-11 10:40:00|351.49|349.09|351.84|349.44|351.84|349.44|350.99|348.59|0
1652265900000|2022-05-11 10:45:00|351.77|349.37|351.13|348.73|351.84|349.44|351.05|348.65|0
1652266200000|2022-05-11 10:50:00|351.27|348.87|350.56|348.16|351.41|349.01|349.99|347.59|0
1652266500000|2022-05-11 10:55:00|350.7|348.3|349.99|347.59|351.27|348.87|349.99|347.59|0
1652266800000|2022-05-11 11:00:00|349.77|347.37|350.34|347.94|350.84|348.44|349.42|347.02|0
1652267100000|2022-05-11 11:05:00|350.27|347.87|350.48|348.08|350.69|348.29|349.28|346.88|0
1652267400000|2022-05-11 11:10:00|350.55|348.15|350.69|348.29|351.26|348.86|350.19|347.79|0
1652267700000|2022-05-11 11:15:00|350.83|348.43|350.97|348.57|351.32|348.92|350.55|348.15|0
1652268000000|2022-05-11 11:20:00|351.11|348.71|351.68|349.28|351.82|349.42|350.97|348.57|0
1652268300000|2022-05-11 11:25:00|351.54|349.14|351.74|349.34|352.39|349.99|351.18|348.78|0
1652268600000|2022-05-11 11:30:00|351.96|349.56|351.11|348.71|352.17|349.77|350.54|348.14|0
1652268900000|2022-05-11 11:35:00|351.17|348.77|353.59|351.19|355.66|353.26|351.1|348.7|0
1652269200000|2022-05-11 11:40:00|353.52|351.12|353.52|351.12|355.09|352.69|353.23|350.83|0
1652269500000|2022-05-11 11:45:00|353.59|351.19|353.02|350.62|354.02|351.62|352.52|350.12|0
1652269800000|2022-05-11 11:50:00|352.88|350.48|352.52|350.12|354.3|351.9|352.45|350.05|0
1652270100000|2022-05-11 11:55:00|352.59|350.19|352.45|350.05|352.59|350.19|351.31|348.91|0
1652270400000|2022-05-11 12:00:00|352.59|350.19|352.23|349.83|353.16|350.76|351.59|349.19|0
1652270700000|2022-05-11 12:05:00|352.16|349.76|351.59|349.19|352.73|350.33|351.3|348.9|0
1652271000000|2022-05-11 12:10:00|351.45|349.05|350.31|347.91|351.87|349.47|350.17|347.77|0
1652271300000|2022-05-11 12:15:00|350.03|347.63|351.12|348.72|351.26|348.86|349.39|346.99|0
1652271600000|2022-05-11 12:20:00|350.83|348.43|352.11|349.71|352.11|349.71|349.84|347.44|0
1652271900000|2022-05-11 12:25:00|351.97|349.57|348.99|346.59|353.95|351.55|348.99|346.59|0
1652272200000|2022-05-11 12:30:00|344|341.6|326.61|323.49|344|341.6|319.5|316.38|0
1652272500000|2022-05-11 12:35:00|326.06|322.94|310.09|306.97|327.02|323.9|310.09|306.97|0
1652272800000|2022-05-11 12:40:00|310.22|307.1|313.28|310.16|316.09|312.97|303.62|300.5|0
1652273100000|2022-05-11 12:45:00|314.75|311.63|311.28|308.16|315.69|312.57|310.49|307.37|0
1652273400000|2022-05-11 12:50:00|311.35|308.23|303.1|299.98|311.55|308.43|302.71|299.59|0
1652273700000|2022-05-11 12:55:00|303.29|300.17|306|302.88|307.84|304.72|299.84|296.72|0
1652274000000|2022-05-11 13:00:00|305.8|302.68|309.22|306.1|309.55|306.43|305.21|302.09|0
1652274300000|2022-05-11 13:05:00|308.89|305.77|312.35|309.23|313.88|310.76|308.5|305.38|0
1652274600000|2022-05-11 13:10:00|312.75|309.63|311.04|307.92|314.35|311.23|310.31|307.19|0
1652274900000|2022-05-11 13:15:00|311.44|308.32|317.81|314.69|317.81|314.69|309.38|306.26|0
1652275200000|2022-05-11 13:20:00|318.08|314.96|318.75|315.63|319.56|316.44|315.52|312.4|0
1652275500000|2022-05-11 13:25:00|318.88|315.76|318.34|315.22|319.49|316.37|315.38|312.26|0
1652275800000|2022-05-11 13:30:00|319.69|316.57|313.23|310.11|327.04|323.92|311.7|308.58|0
1652276100000|2022-05-11 13:35:00|310.97|307.85|313.77|310.65|316.45|313.33|308.7|305.58|0
1652276400000|2022-05-11 13:40:00|311.9|308.78|331.29|328.17|331.84|328.72|310.7|307.58|0
1652276700000|2022-05-11 13:45:00|331.91|328.79|342.21|339.09|343.33|340.21|325.13|322.01|0
1652277000000|2022-05-11 13:50:00|342.07|338.95|340.21|337.09|346.01|342.89|338.43|335.31|0
1652277300000|2022-05-11 13:55:00|340.07|336.95|338.52|336.12|340.07|336.95|330.89|327.77|0
1652277600000|2022-05-11 14:00:00|337.89|335.49|339.15|336.75|340.13|337.73|331.77|329.37|0
1652277900000|2022-05-11 14:05:00|339.01|336.61|326.19|323.79|339.01|336.61|325.98|323.58|0
1652278200000|2022-05-11 14:10:00|326.32|323.92|331.29|328.89|334.06|331.66|324.13|321.73|0
1652278500000|2022-05-11 14:15:00|331.77|329.37|333.94|331.54|334.34|331.94|327.97|325.57|0
1652278800000|2022-05-11 14:20:00|335.47|333.07|341.08|338.68|343.26|340.86|330.88|328.48|0
1652279100000|2022-05-11 14:25:00|341.43|339.03|339.53|337.13|342.84|340.44|336.17|333.77|0
1652279400000|2022-05-11 14:30:00|338.69|336.29|335.74|333.34|341.78|339.38|332.82|330.42|0
1652279700000|2022-05-11 14:35:00|335.88|333.48|342.79|340.39|344.91|342.51|331.57|329.17|0
1652280000000|2022-05-11 14:40:00|342.93|340.53|346.61|344.21|347.18|344.78|341.66|339.26|0
1652280300000|2022-05-11 14:45:00|346.19|343.79|341.16|338.76|347.46|345.06|339.48|337.08|0
1652280600000|2022-05-11 14:50:00|339.34|336.94|333.4|331|340.67|338.27|330.9|328.5|0
1652280900000|2022-05-11 14:55:00|333.05|330.65|332.79|330.39|335.63|333.23|329.8|327.4|0
1652281200000|2022-05-11 15:00:00|332.44|330.04|330.36|327.96|333.28|330.88|326.35|323.95|0
1652281500000|2022-05-11 15:05:00|330.08|327.68|328.62|326.22|331.33|328.93|326.35|323.95|0
1652281800000|2022-05-11 15:10:00|327.93|325.53|333.06|330.66|333.55|331.15|326.9|324.5|0
1652282100000|2022-05-11 15:15:00|332.57|330.17|324.42|322.02|333.61|331.21|321.88|319.48|0
1652282400000|2022-05-11 15:20:00|324.07|321.67|331.39|328.99|331.93|329.53|323.73|321.33|0
1652282700000|2022-05-11 15:25:00|330.56|328.16|335.56|333.16|336.26|333.86|329.32|326.92|0
1652283000000|2022-05-11 15:30:00|335.63|333.23|335.98|333.58|338.42|336.02|333.33|330.93|0
1652283300000|2022-05-11 15:35:00|336.82|334.42|343.14|340.74|346.25|343.85|333.75|331.35|0
1652283600000|2022-05-11 15:40:00|342.85|340.45|340.81|338.41|347.2|344.8|340.38|337.98|0
1652283900000|2022-05-11 15:45:00|341.37|338.97|337.01|334.61|341.79|339.39|336.32|333.92|0
1652284200000|2022-05-11 15:50:00|337.78|335.38|333.1|330.7|337.78|335.38|331.99|329.59|0
1652284500000|2022-05-11 15:55:00|333.52|331.12|332.27|329.87|333.52|331.12|329.5|327.1|0
1652284800000|2022-05-11 16:00:00|331.43|329.03|329.42|327.02|332.13|329.73|327.84|325.44|0
1652285100000|2022-05-11 16:05:00|329.22|326.82|328.39|325.99|332.26|329.86|328.04|325.64|0
1652285400000|2022-05-11 16:10:00|328.25|325.85|327.56|325.16|329.49|327.09|324.67|322.27|0
1652285700000|2022-05-11 16:15:00|327.42|325.02|324.39|321.99|329.07|326.67|323.98|321.58|0
1652286000000|2022-05-11 16:20:00|323.98|321.58|332.74|330.34|333.79|331.39|323.5|321.1|0
1652286300000|2022-05-11 16:25:00|332.53|330.13|307.33|304.93|333.29|330.89|307.33|304.93|0
1652286600000|2022-05-11 16:30:00|313.69|311.29|316.5|314.1|318.13|315.73|313.69|311.29|0
1652286900000|2022-05-11 16:35:00|316.36|313.96|317.85|315.45|320.3|317.9|316.22|313.82|0
1652287200000|2022-05-11 16:40:00|317.17|314.77|314.87|312.47|321.53|319.13|313.65|311.25|0
1652287500000|2022-05-11 16:45:00|314.06|311.66|316.62|314.22|317.1|314.7|312.57|310.17|0
1652287800000|2022-05-11 16:50:00|316.76|314.36|310.15|307.75|316.76|314.36|309.88|307.48|0
1652288100000|2022-05-11 16:55:00|310.01|307.61|307.2|304.8|310.82|308.42|306.27|303.87|0
1652288400000|2022-05-11 17:00:00|306.8|304.4|304.67|302.27|307.8|305.4|304.21|301.81|0
1652288700000|2022-05-11 17:05:00|304.61|302.21|302.5|300.1|304.61|302.21|300.64|298.24|0
1652289000000|2022-05-11 17:10:00|302.64|300.24|303.89|301.49|306.22|303.82|302.37|299.97|0
1652289300000|2022-05-11 17:15:00|303.96|301.56|303.75|301.35|306.81|304.41|303.69|301.29|0
1652289600000|2022-05-11 17:20:00|303.56|301.16|306.47|304.07|307.47|305.07|299.99|297.59|0
1652289900000|2022-05-11 17:25:00|306.61|304.21|300.25|297.85|307.27|304.87|299.86|297.46|0
1652290200000|2022-05-11 17:30:00|300.12|297.72|302.76|300.36|303.95|301.55|298.81|296.41|0
1652290500000|2022-05-11 17:35:00|302.62|300.22|296.97|294.57|304.14|301.74|296.9|294.5|0
1652290800000|2022-05-11 17:40:00|296.84|294.44|296.88|294.48|298.45|296.05|295.53|293.13|0
1652291100000|2022-05-11 17:45:00|296.29|293.89|296.32|293.92|296.62|294.22|290.25|287.85|0
1652291400000|2022-05-11 17:50:00|296|293.6|294.96|292.56|298.22|295.82|293.4|291|0
1652291700000|2022-05-11 17:55:00|296.32|293.92|290.81|288.41|296.65|294.25|289.65|287.25|0
1652292000000|2022-05-11 18:00:00|290.94|288.54|299.78|297.38|299.78|297.38|290.94|288.54|0
1652292300000|2022-05-11 18:05:00|300.05|297.65|293.92|291.52|300.44|298.04|293.92|291.52|0
1652292600000|2022-05-11 18:10:00|293.47|291.07|297.64|295.24|297.64|295.24|292.43|290.03|0
1652292900000|2022-05-11 18:15:00|297.7|295.3|300.52|298.12|302.1|299.7|295.42|293.02|0
1652293200000|2022-05-11 18:20:00|299.73|297.33|303.82|301.42|304.75|302.35|295.48|293.08|0
1652293500000|2022-05-11 18:25:00|304.35|301.95|302.1|299.7|310.11|307.71|301.11|298.71|0
1652293800000|2022-05-11 18:30:00|302.76|300.36|307.81|305.41|307.81|305.41|299.6|297.2|0
1652294100000|2022-05-11 18:35:00|307.41|305.01|307.94|305.54|309.68|307.28|304.88|302.48|0
1652294400000|2022-05-11 18:40:00|307.67|305.27|312.42|310.02|312.49|310.09|303.29|300.89|0
1652294700000|2022-05-11 18:45:00|312.63|310.23|304.66|302.26|313.7|311.3|304.39|301.99|0
1652295000000|2022-05-11 18:50:00|304.79|302.39|299.76|297.36|305.78|303.38|298.38|295.98|0
1652295300000|2022-05-11 18:55:00|299.9|297.5|298.32|295.92|301.87|299.47|297.53|295.13|0
1652295600000|2022-05-11 19:00:00|297.92|295.52|294.17|291.77|298.84|296.44|293.38|290.98|0
1652295900000|2022-05-11 19:05:00|294.56|292.16|297.17|294.77|297.57|295.17|292.22|289.82|0
1652296200000|2022-05-11 19:10:00|297.04|294.64|294.95|292.55|299.8|297.4|294.17|291.77|0
1652296500000|2022-05-11 19:15:00|295.14|292.74|295.99|293.59|298.61|296.21|290.79|288.39|0
1652296800000|2022-05-11 19:20:00|295.73|293.33|293.18|290.78|297.04|294.64|292.73|290.33|0
1652297100000|2022-05-11 19:25:00|293.51|291.11|291.86|289.46|296.17|293.77|290.43|288.03|0
1652297400000|2022-05-11 19:30:00|292.12|289.72|290.95|288.55|294.86|292.46|289.2|286.8|0
1652297700000|2022-05-11 19:35:00|290.82|288.42|285.39|282.99|291.08|288.68|284.87|282.47|0
1652298000000|2022-05-11 19:40:00|285.06|282.66|285.38|282.98|287.51|285.11|284.36|281.96|0
1652298300000|2022-05-11 19:45:00|285.51|283.11|280.77|278.37|285.51|283.11|280.71|278.31|0
1652298600000|2022-05-11 19:50:00|280.84|278.44|281.85|279.45|285.51|283.11|279.43|277.03|0
1652298900000|2022-05-11 19:55:00|282.1|279.7|282.99|280.59|283.64|281.24|280.07|277.67|0
1652299200000|2022-05-11 20:00:00|283.38|280.98|287.16|284.76|287.16|284.76|283.32|280.92|0
1652299500000|2022-05-11 20:05:00|287.03|284.63|287.16|284.76|288.7|286.3|286.9|284.5|0
1652299800000|2022-05-11 20:10:00|287.67|285.27|289.34|286.94|290.25|287.85|287.67|285.27|0
1652300100000|2022-05-11 20:15:00|289.29|286.49|289.54|286.74|291.42|288.62|289.03|286.23|0
1652300400000|2022-05-11 20:20:00|289.48|286.68|288.77|285.97|290.19|287.39|288.64|285.84|0
1652300700000|2022-05-11 20:25:00|289.28|286.48|289.67|286.87|289.67|286.87|287.86|285.06|0
1652301000000|2022-05-11 20:30:00|289.8|287|289.41|286.61|289.92|287.12|289.02|286.22|0
1652301300000|2022-05-11 20:35:00|289.28|286.48|290.05|287.25|290.18|287.38|289.15|286.35|0
1652301600000|2022-05-11 20:40:00|289.92|287.12|290.69|287.89|291.99|289.19|289.92|287.12|0
1652301900000|2022-05-11 20:45:00|290.76|287.96|291.6|288.8|292.51|289.71|290.43|287.63|0
1652302200000|2022-05-11 20:50:00|291.47|288.67|291.47|288.67|292.05|289.25|291.21|288.41|0
1652302500000|2022-05-11 20:55:00|291.4|288.6|290.39|287.59|291.59|288.79|289.65|286.85|0
1652302800000|2022-05-11 21:00:00|290.47|287.67|290.48|287.68|290.56|287.76|290.3|287.5|0
1652303100000|2022-05-11 21:05:00|290.63|287.83|289.33|286.53|290.69|287.89|289.32|286.52|0
1652303400000|2022-05-11 21:10:00|289.32|286.52|288.9|286.1|289.32|286.52|288.86|286.06|0
1652303700000|2022-05-11 21:15:00|288.88|286.08|288.6|285.8|288.88|286.08|288.45|285.65|0
1652304000000|2022-05-11 21:20:00|288.69|285.89|288.11|285.31|288.69|285.89|287.82|285.02|0
1652304300000|2022-05-11 21:25:00|287.9|285.1|287.99|285.19|288.28|285.48|287.86|285.06|0
1652304600000|2022-05-11 21:30:00|287.97|285.17|288.25|285.45|288.53|285.73|287.78|284.98|0
1652304900000|2022-05-11 21:35:00|288.27|285.47|288.08|285.28|288.29|285.49|287.88|285.08|0
1652305200000|2022-05-11 21:40:00|288.1|285.3|288.01|285.21|288.27|285.47|287.89|285.09|0
1652305500000|2022-05-11 21:45:00|288|285.2|288.54|285.74|288.54|285.74|288|285.2|0
1652305800000|2022-05-11 21:50:00|288.58|285.78|288.69|285.89|288.71|285.91|288.56|285.76|0
1652306100000|2022-05-11 21:55:00|288.65|285.85|289.1|286.3|289.37|286.57|288.43|285.63|0
1652306400000|2022-05-11 22:00:00|288.78|285.98|288.59|285.79|289.62|286.82|287.49|284.69|0
1652306700000|2022-05-11 22:05:00|288.65|285.85|287.56|284.76|288.65|285.85|286.46|283.66|0
1652307000000|2022-05-11 22:10:00|287.49|284.69|284.41|281.61|287.68|284.88|284.09|281.29|0
1652307300000|2022-05-11 22:15:00|284.09|281.29|283.45|280.65|285.11|282.31|283|280.2|0
1652307600000|2022-05-11 22:20:00|283.32|280.52|283.19|280.39|284.53|281.73|283.19|280.39|0
1652307900000|2022-05-11 22:25:00|283.13|280.33|283.96|281.16|284.91|282.11|282.81|280.01|0
1652308200000|2022-05-11 22:30:00|284.15|281.35|285.62|282.82|285.75|282.95|284.15|281.35|0
1652308500000|2022-05-11 22:35:00|285.75|282.95|286.51|283.71|287.09|284.29|285.75|282.95|0
1652308800000|2022-05-11 22:40:00|286.77|283.97|286.96|284.16|287.15|284.35|286.26|283.46|0
1652309100000|2022-05-11 22:45:00|286.9|284.1|287.34|284.54|287.67|284.87|286.44|283.64|0
1652309400000|2022-05-11 22:50:00|287.41|284.61|288.31|285.51|288.56|285.76|285.87|283.07|0
1652309700000|2022-05-11 22:55:00|288.24|285.44|288.95|286.15|288.95|286.15|287.72|284.92|0
1652310000000|2022-05-11 23:00:00|289.33|286.53|289.33|286.53|289.85|287.05|288.82|286.02|0
1652310300000|2022-05-11 23:05:00|289.46|286.66|289.33|286.53|289.46|286.66|288.56|285.76|0
1652310600000|2022-05-11 23:10:00|289.26|286.46|288.3|285.5|289.59|286.79|288.3|285.5|0
1652310900000|2022-05-11 23:15:00|288.17|285.37|288.61|285.81|288.94|286.14|288.1|285.3|0
1652311200000|2022-05-11 23:20:00|288.55|285.75|287.26|284.46|288.55|285.75|287|284.2|0
1652311500000|2022-05-11 23:25:00|287.19|284.39|286.87|284.07|287.65|284.85|286.75|283.95|0
1652311800000|2022-05-11 23:30:00|286.81|284.01|288.29|285.49|288.42|285.62|286.23|283.43|0
1652312100000|2022-05-11 23:35:00|288.22|285.42|289.44|286.64|289.64|286.84|287.96|285.16|0
1652312400000|2022-05-11 23:40:00|289.32|286.52|290.22|287.42|290.35|287.55|289.18|286.38|0
1652312700000|2022-05-11 23:45:00|290.28|287.48|290.34|287.54|291.96|289.16|289.96|287.16|0
1652313000000|2022-05-11 23:50:00|290.28|287.48|288.6|285.8|290.53|287.73|288.53|285.73|0
1652313300000|2022-05-11 23:55:00|288.41|285.61|290.34|287.54|290.34|287.54|288.41|285.61|0
1652313600000|2022-05-12 00:00:00|290.21|287.41|286.73|283.93|290.21|287.41|285.38|282.58|0
1652313900000|2022-05-12 00:05:00|286.15|283.35|289.3|286.5|290.21|287.41|285.96|283.16|0
1652314200000|2022-05-12 00:10:00|289.23|286.43|286.72|283.92|289.23|286.43|286.27|283.47|0
1652314500000|2022-05-12 00:15:00|286.59|283.79|280.72|277.92|286.59|283.79|280.34|277.54|0
1652314800000|2022-05-12 00:20:00|280.53|277.73|280.72|277.92|281.61|278.81|279.13|276.33|0
1652315100000|2022-05-12 00:25:00|280.34|277.54|282.11|279.31|282.56|279.76|279.45|276.65|0
1652315400000|2022-05-12 00:30:00|281.99|279.19|281.22|278.42|281.99|279.19|280.08|277.28|0
1652315700000|2022-05-12 00:35:00|281.35|278.55|285.56|282.76|285.81|283.01|281.09|278.29|0
1652316000000|2022-05-12 00:40:00|286.45|283.65|291.74|288.94|292.52|289.72|286.2|283.4|0
1652316300000|2022-05-12 00:45:00|291.61|288.81|292.26|289.46|292.52|289.72|289.86|287.06|0
1652316600000|2022-05-12 00:50:00|292.32|289.52|293.56|290.76|294.47|291.67|292.32|289.52|0
1652316900000|2022-05-12 00:55:00|293.49|290.69|293.1|290.3|293.56|290.76|292.12|289.32|0
1652317200000|2022-05-12 01:00:00|293.16|290.36|291.73|288.93|293.16|290.36|291.34|288.54|0
1652317500000|2022-05-12 01:05:00|291.86|289.06|289.53|286.73|292.12|289.32|288.24|285.44|0
1652317800000|2022-05-12 01:10:00|289.59|286.79|290.3|287.5|291.99|289.19|289.59|286.79|0
1652318100000|2022-05-12 01:15:00|290.36|287.56|291.53|288.73|294.13|291.33|290.36|287.56|0
1652318400000|2022-05-12 01:20:00|291.59|288.79|290.17|287.37|291.98|289.18|289.52|286.72|0
1652318700000|2022-05-12 01:25:00|290.23|287.43|291.13|288.33|292.63|289.83|290.23|287.43|0
1652319000000|2022-05-12 01:30:00|291.2|288.4|292.63|289.83|293.67|290.87|291|288.2|0
1652319300000|2022-05-12 01:35:00|292.37|289.57|291.71|288.91|292.82|290.02|291.13|288.33|0
1652319600000|2022-05-12 01:40:00|291.46|288.66|293.66|290.86|294.18|291.38|290.81|288.01|0
1652319900000|2022-05-12 01:45:00|293.79|290.99|295.16|292.36|295.49|292.69|293.79|290.99|0
1652320200000|2022-05-12 01:50:00|295.22|292.42|294.44|291.64|295.81|293.01|294.44|291.64|0
1652320500000|2022-05-12 01:55:00|294.31|291.51|294.04|291.24|296|293.2|293.46|290.66|0
1652320800000|2022-05-12 02:00:00|293.85|291.05|293.39|290.59|293.85|291.05|292.48|289.68|0
1652321100000|2022-05-12 02:05:00|293.45|290.65|292.54|289.74|293.84|291.04|292.35|289.55|0
1652321400000|2022-05-12 02:10:00|292.61|289.81|293.26|290.46|294.04|291.24|292.48|289.68|0
1652321700000|2022-05-12 02:15:00|293.19|290.39|294.69|291.89|294.69|291.89|293|290.2|0
1652322000000|2022-05-12 02:20:00|294.56|291.76|294.29|291.49|294.95|292.15|293.84|291.04|0
1652322300000|2022-05-12 02:25:00|294.36|291.56|292.99|290.19|294.36|291.56|292.4|289.6|0
1652322600000|2022-05-12 02:30:00|292.92|290.12|291.04|288.24|293.64|290.84|290.2|287.4|0
1652322900000|2022-05-12 02:35:00|290.97|288.17|290|287.2|290.97|288.17|289.87|287.07|0
1652323200000|2022-05-12 02:40:00|289.94|287.14|289.61|286.81|290.52|287.72|289.42|286.62|0
1652323500000|2022-05-12 02:45:00|289.87|287.07|289.09|286.29|291.03|288.23|289.03|286.23|0
1652323800000|2022-05-12 02:50:00|289.16|286.36|288.7|285.9|289.35|286.55|287.55|284.75|0
1652324100000|2022-05-12 02:55:00|288.57|285.77|290.77|287.97|290.9|288.1|288.32|285.52|0
1652324400000|2022-05-12 03:00:00|290.9|288.1|290.38|287.58|291.68|288.88|290.12|287.32|0
1652324700000|2022-05-12 03:05:00|290.25|287.45|290.18|287.38|290.89|288.09|289.15|286.35|0
1652325000000|2022-05-12 03:10:00|290.25|287.45|289.14|286.34|290.25|287.45|288.82|286.02|0
1652325300000|2022-05-12 03:15:00|289.01|286.21|289.72|286.92|290.89|288.09|289.01|286.21|0
1652325600000|2022-05-12 03:20:00|289.66|286.86|289.85|287.05|290.56|287.76|289.34|286.54|0
1652325900000|2022-05-12 03:25:00|290.04|287.24|290.24|287.44|290.63|287.83|289.91|287.11|0
1652326200000|2022-05-12 03:30:00|290.17|287.37|291.4|288.6|291.79|288.99|290.17|287.37|0
1652326500000|2022-05-12 03:35:00|291.46|288.66|291.27|288.47|291.92|289.12|290.81|288.01|0
1652326800000|2022-05-12 03:40:00|291.2|288.4|288.94|286.14|291.33|288.53|287.78|284.98|0
1652327100000|2022-05-12 03:45:00|289|286.2|290.1|287.3|290.1|287.3|288.87|286.07|0
1652327400000|2022-05-12 03:50:00|290.16|287.36|288.67|285.87|290.29|287.49|288.16|285.36|0
1652327700000|2022-05-12 03:55:00|288.8|286|289.58|286.78|289.58|286.78|288.29|285.49|0
1652328000000|2022-05-12 04:00:00|289.83|287.03|289.64|286.84|290.28|287.48|289.31|286.51|0
1652328300000|2022-05-12 04:05:00|289.63|286.83|288.02|285.22|289.63|286.83|287.51|284.71|0
1652328600000|2022-05-12 04:10:00|287.96|285.16|287.89|285.09|288.34|285.54|287.05|284.25|0
1652328900000|2022-05-12 04:15:00|288.08|285.28|287.18|284.38|288.28|285.48|286.92|284.12|0
1652329200000|2022-05-12 04:20:00|287.12|284.32|285.19|282.39|287.25|284.45|285.06|282.26|0
1652329500000|2022-05-12 04:25:00|285.32|282.52|285.38|282.58|285.57|282.77|284.68|281.88|0
1652329800000|2022-05-12 04:30:00|285.44|282.64|285.57|282.77|286.27|283.47|284.93|282.13|0
1652330100000|2022-05-12 04:35:00|285.63|282.83|284.35|281.55|285.7|282.9|284.16|281.36|0
1652330400000|2022-05-12 04:40:00|284.42|281.62|283.52|280.72|284.67|281.87|283.26|280.46|0
1652330700000|2022-05-12 04:45:00|283.58|280.78|284.54|281.74|285.05|282.25|283.13|280.33|0
1652331000000|2022-05-12 04:50:00|284.47|281.67|284.98|282.18|286.46|283.66|284.22|281.42|0
1652331300000|2022-05-12 04:55:00|284.92|282.12|283.77|280.97|285.24|282.44|283.77|280.97|0
1652331600000|2022-05-12 05:00:00|283.89|281.09|285.04|282.24|286.33|283.53|283.89|281.09|0
1652331900000|2022-05-12 05:05:00|285.17|282.37|284.02|281.22|285.17|282.37|283.12|280.32|0
1652332200000|2022-05-12 05:10:00|283.76|280.96|281.08|278.28|283.76|280.96|280.96|278.16|0
1652332500000|2022-05-12 05:15:00|281.21|278.41|280.63|277.83|281.34|278.54|279.75|276.95|0
1652332800000|2022-05-12 05:20:00|280.7|277.9|276.4|273.6|280.89|278.09|276.28|273.48|0
1652333100000|2022-05-12 05:25:00|276.53|273.73|279.11|276.31|279.18|276.38|276.53|273.73|0
1652333400000|2022-05-12 05:30:00|279.3|276.5|280.06|277.26|280.57|277.77|279.17|276.37|0
1652333700000|2022-05-12 05:35:00|280.12|277.32|278.73|275.93|281.26|278.46|278.16|275.36|0
1652334000000|2022-05-12 05:40:00|278.79|275.99|277.27|274.47|279.36|276.56|277.02|274.22|0
1652334300000|2022-05-12 05:45:00|277.02|274.22|275.82|273.02|278.09|275.29|275.51|272.71|0
1652334600000|2022-05-12 05:50:00|275.89|273.09|275.26|272.46|276.01|273.21|274.76|271.96|0
1652334900000|2022-05-12 05:55:00|275.38|272.58|274.69|271.89|276.39|273.59|274.44|271.64|0
1652335200000|2022-05-12 06:00:00|274.75|271.95|276.89|274.09|277.39|274.59|274|271.2|0
1652335500000|2022-05-12 06:05:00|276.95|274.15|281.67|278.87|282.05|279.25|276.82|274.02|0
1652335800000|2022-05-12 06:10:00|281.61|278.81|282.56|279.76|283.58|280.78|281.61|278.81|0
1652336100000|2022-05-12 06:15:00|282.5|279.7|279.77|276.97|282.94|280.14|278.83|276.03|0
1652336400000|2022-05-12 06:20:00|279.71|276.91|282.55|279.75|283.64|280.84|279.2|276.4|0
1652336700000|2022-05-12 06:25:00|282.62|279.82|280.21|277.41|282.75|279.95|280.14|277.34|0
1652337000000|2022-05-12 06:30:00|280.08|277.28|281.09|278.29|281.85|279.05|280.08|277.28|0
1652337300000|2022-05-12 06:35:00|281.15|278.35|281.6|278.8|283.18|280.38|281.15|278.35|0
1652337600000|2022-05-12 06:40:00|281.72|278.92|281.72|278.92|283.5|280.7|280.96|278.16|0
1652337900000|2022-05-12 06:45:00|281.78|278.98|277.55|274.75|281.78|278.98|275.79|272.99|0
1652338200000|2022-05-12 06:50:00|277.48|274.68|278.3|275.5|278.74|275.94|277.23|274.43|0
1652338500000|2022-05-12 06:55:00|278.49|275.69|277.29|274.49|280.13|277.33|277.04|274.24|0
1652338800000|2022-05-12 07:00:00|277.8|275|276.1|273.3|277.8|275|273.66|270.86|0
1652339100000|2022-05-12 07:05:00|275.27|272.87|276.33|273.93|277.01|274.61|272.17|269.77|0
1652339400000|2022-05-12 07:10:00|276.13|273.73|275.82|273.42|276.95|274.55|273.57|271.17|0
1652339700000|2022-05-12 07:15:00|275.7|273.3|275.69|273.29|280.48|278.08|275.07|272.67|0
1652340000000|2022-05-12 07:20:00|275.82|273.42|274.25|271.85|275.82|273.42|271.64|269.24|0
1652340300000|2022-05-12 07:25:00|274.32|271.92|277.76|275.36|279.08|276.68|273.69|271.29|0
1652340600000|2022-05-12 07:30:00|278.45|276.05|276.81|274.41|278.89|276.49|273.94|271.54|0
1652340900000|2022-05-12 07:35:00|276.94|274.54|274.56|272.16|277.94|275.54|274.56|272.16|0
1652341200000|2022-05-12 07:40:00|274.43|272.03|279.39|276.99|279.45|277.05|273.56|271.16|0
1652341500000|2022-05-12 07:45:00|279.2|276.8|288.29|285.89|288.61|286.21|278.63|276.23|0
1652341800000|2022-05-12 07:50:00|288.48|286.08|283.69|281.29|289.38|286.98|282.74|280.34|0
1652342100000|2022-05-12 07:55:00|283.88|281.48|283.76|281.36|284.84|282.44|280.95|278.55|0
1652342400000|2022-05-12 08:00:00|284.9|282.5|277.62|275.22|285.09|282.69|276.3|273.9|0
1652342700000|2022-05-12 08:05:00|277.81|275.41|278.62|276.22|280.08|277.68|275.8|273.4|0
1652343000000|2022-05-12 08:10:00|278.81|276.41|278.62|276.22|280.2|277.8|277.43|275.03|0
1652343300000|2022-05-12 08:15:00|279.31|276.91|277.42|275.02|280.7|278.3|276.86|274.46|0
1652343600000|2022-05-12 08:20:00|277.11|274.71|276.98|274.58|278.18|275.78|275.23|272.83|0
1652343900000|2022-05-12 08:25:00|276.54|274.14|277.48|275.08|278.43|276.03|275.54|273.14|0
1652344200000|2022-05-12 08:30:00|277.42|275.02|276.6|274.2|280.38|277.98|275.54|273.14|0
1652344500000|2022-05-12 08:35:00|276.29|273.89|275.09|272.69|276.47|274.07|273.6|271.2|0
1652344800000|2022-05-12 08:40:00|274.59|272.19|273.34|270.94|275.03|272.63|272.29|269.89|0
1652345100000|2022-05-12 08:45:00|273.53|271.13|271.17|268.77|273.66|271.26|269.68|267.28|0
1652345400000|2022-05-12 08:50:00|271.29|268.89|274.31|271.91|274.62|272.22|268.82|266.42|0
1652345700000|2022-05-12 08:55:00|274.19|271.79|274.18|271.78|275.31|272.91|272.82|270.42|0
1652346000000|2022-05-12 09:00:00|273.93|271.53|271.32|268.92|275.18|272.78|271.2|268.8|0
1652346300000|2022-05-12 09:05:00|271.45|269.05|273.56|271.16|273.99|271.59|271.45|269.05|0
1652346600000|2022-05-12 09:10:00|273.31|270.91|273.18|270.78|274.3|271.9|271.44|269.04|0
1652346900000|2022-05-12 09:15:00|272.93|270.53|275.42|273.02|275.55|273.15|271.56|269.16|0
1652347200000|2022-05-12 09:20:00|275.3|272.9|272.8|270.4|275.61|273.21|272.49|270.09|0
1652347500000|2022-05-12 09:25:00|272.86|270.46|272.3|269.9|273.98|271.58|271|268.6|0
1652347800000|2022-05-12 09:30:00|272.43|270.03|269.58|267.18|272.55|270.15|267.79|265.39|0
1652348100000|2022-05-12 09:35:00|269.95|267.55|273.17|270.77|273.42|271.02|269.95|267.55|0
1652348400000|2022-05-12 09:40:00|273.23|270.83|273.35|270.95|273.79|271.39|271.68|269.28|0
1652348700000|2022-05-12 09:45:00|273.17|270.77|275.66|273.26|275.97|273.57|272.79|270.39|0
1652349000000|2022-05-12 09:50:00|275.53|273.13|274.16|271.76|275.53|273.13|273.41|271.01|0
1652349300000|2022-05-12 09:55:00|273.78|271.38|272.41|270.01|274.28|271.88|272.35|269.95|0
1652349600000|2022-05-12 10:00:00|272.47|270.07|272.97|270.57|273.78|271.38|271.54|269.14|0
1652349900000|2022-05-12 10:05:00|273.28|270.88|274.21|271.81|275.21|272.81|272.04|269.64|0
1652350200000|2022-05-12 10:10:00|274.33|271.93|272.03|269.63|274.9|272.5|272.03|269.63|0
1652350500000|2022-05-12 10:15:00|271.97|269.57|272.28|269.88|272.78|270.38|271.59|269.19|0
1652350800000|2022-05-12 10:20:00|272.21|269.81|272.52|270.12|273.02|270.62|271.53|269.13|0
1652351100000|2022-05-12 10:25:00|272.65|270.25|278.02|275.62|278.14|275.74|272.4|270|0
1652351400000|2022-05-12 10:30:00|277.89|275.49|276.32|273.92|278.14|275.74|275.64|273.24|0
1652351700000|2022-05-12 10:35:00|276.39|273.99|274.44|272.04|277.64|275.24|273.76|271.36|0
1652352000000|2022-05-12 10:40:00|274.57|272.17|273.38|270.98|274.94|272.54|273.14|270.74|0
1652352300000|2022-05-12 10:45:00|273.51|271.11|272.64|270.24|273.51|271.11|272.14|269.74|0
1652352600000|2022-05-12 10:50:00|272.7|270.3|275.75|273.35|276.56|274.16|272.57|270.17|0
1652352900000|2022-05-12 10:55:00|276.06|273.66|277.94|275.54|279.39|276.99|276|273.6|0
1652353200000|2022-05-12 11:00:00|278.38|275.98|275.12|272.72|279.89|277.49|274.81|272.41|0
1652353500000|2022-05-12 11:05:00|275.25|272.85|274|271.6|275.43|273.03|273.5|271.1|0
1652353800000|2022-05-12 11:10:00|273.75|271.35|277.51|275.11|277.51|275.11|273.62|271.22|0
1652354100000|2022-05-12 11:15:00|277.63|275.23|277.25|274.85|278.26|275.86|277.25|274.85|0
1652354400000|2022-05-12 11:20:00|277.38|274.98|280.59|278.19|282.18|279.78|277.25|274.85|0
1652354700000|2022-05-12 11:25:00|280.15|277.75|278.13|275.73|281.42|279.02|277.88|275.48|0
1652355000000|2022-05-12 11:30:00|278|275.6|274.61|272.21|278.13|275.73|274.61|272.21|0
1652355300000|2022-05-12 11:35:00|274.86|272.46|273.48|271.08|276.24|273.84|272.92|270.52|0
1652355600000|2022-05-12 11:40:00|273.54|271.14|272.61|270.21|274.73|272.33|271.24|268.84|0
1652355900000|2022-05-12 11:45:00|272.42|270.02|268.14|265.74|272.48|270.08|268.14|265.74|0
1652356200000|2022-05-12 11:50:00|268.26|265.86|266.77|264.37|269.06|266.66|264.37|261.97|0
1652356500000|2022-05-12 11:55:00|267.02|264.62|264.62|262.22|269.12|266.72|262.79|260.39|0
1652356800000|2022-05-12 12:00:00|264.74|262.34|267.53|265.13|268.09|265.69|264.19|261.79|0
1652357100000|2022-05-12 12:05:00|267.59|265.19|269.44|267.04|270.86|268.46|267.22|264.82|0
1652357400000|2022-05-12 12:10:00|269.31|266.91|271.17|268.77|271.48|269.08|269.31|266.91|0
1652357700000|2022-05-12 12:15:00|271.04|268.64|271.29|268.89|272.53|270.13|270.05|267.65|0
1652358000000|2022-05-12 12:20:00|271.41|269.01|269.06|266.66|271.66|269.26|268.2|265.8|0
1652358300000|2022-05-12 12:25:00|268.94|266.54|269.18|266.78|270.79|268.39|268.2|265.8|0
1652358600000|2022-05-12 12:30:00|267.95|265.55|269.92|267.52|273.64|271.24|267.88|265.48|0
1652358900000|2022-05-12 12:35:00|269.43|267.03|271.96|269.56|272.15|269.75|268.81|266.41|0
1652359200000|2022-05-12 12:40:00|272.39|269.99|271.28|268.88|275.88|273.48|270.78|268.38|0
1652359500000|2022-05-12 12:45:00|270.84|268.44|271.15|268.75|273.14|270.74|270.78|268.38|0
1652359800000|2022-05-12 12:50:00|271.58|269.18|272.21|269.81|273.33|270.93|270.85|268.45|0
1652360100000|2022-05-12 12:55:00|272.59|270.19|270.97|268.57|273.52|271.12|269.74|267.34|0
1652360400000|2022-05-12 13:00:00|271.22|268.82|270.23|267.83|272.58|270.18|268.75|266.35|0
1652360700000|2022-05-12 13:05:00|269.98|267.58|272.7|270.3|273.33|270.93|269.61|267.21|0
1652361000000|2022-05-12 13:10:00|272.83|270.43|271.55|269.15|272.83|270.43|270.5|268.1|0
1652361300000|2022-05-12 13:15:00|271.49|269.09|271.99|269.59|273.23|270.83|270.13|267.73|0
1652361600000|2022-05-12 13:20:00|271.86|269.46|274.35|271.95|275.35|272.95|271.86|269.46|0
1652361900000|2022-05-12 13:25:00|273.6|271.2|268.39|265.99|273.73|271.33|268.39|265.99|0
1652362200000|2022-05-12 13:30:00|268.52|266.12|262.69|260.29|274.98|272.58|262.08|259.68|0
1652362500000|2022-05-12 13:35:00|261.9|259.5|258.48|256.08|266.17|263.77|256.44|254.04|0
1652362800000|2022-05-12 13:40:00|258.84|256.44|267.99|265.59|268.42|266.02|256.97|254.57|0
1652363100000|2022-05-12 13:45:00|266.94|264.54|268.91|266.51|276.01|273.61|264.24|261.84|0
1652363400000|2022-05-12 13:50:00|268.48|266.08|270.46|268.06|272.52|270.12|264.05|261.65|0
1652363700000|2022-05-12 13:55:00|270.22|267.82|262.82|260.42|270.22|267.82|260.39|257.99|0
1652364000000|2022-05-12 14:00:00|262.33|259.93|262.44|260.04|263.42|261.02|257.6|255.2|0
1652364300000|2022-05-12 14:05:00|262.56|260.16|275.13|272.73|278.41|276.01|262.56|260.16|0
1652364600000|2022-05-12 14:10:00|274.63|272.23|278.39|275.99|282.9|280.5|273.75|271.35|0
1652364900000|2022-05-12 14:15:00|278.14|275.74|278.03|275.63|280.8|278.4|273.48|271.08|0
1652365200000|2022-05-12 14:20:00|278.09|275.69|285.98|283.58|288.3|285.9|276.08|273.68|0
1652365500000|2022-05-12 14:25:00|286.05|283.65|278.5|276.1|286.69|284.29|276.8|274.4|0
1652365800000|2022-05-12 14:30:00|279.32|276.92|276.04|273.64|282.25|279.85|273.15|270.75|0
1652366100000|2022-05-12 14:35:00|275.66|273.26|281.03|278.63|281.61|279.21|273.52|271.12|0
1652366400000|2022-05-12 14:40:00|281.22|278.82|273.69|271.29|281.22|278.82|272.06|269.66|0
1652366700000|2022-05-12 14:45:00|272.56|270.16|278.57|276.17|280.8|278.4|272.43|270.03|0
1652367000000|2022-05-12 14:50:00|278.44|276.04|284.75|282.35|285.01|282.61|278.44|276.04|0
1652367300000|2022-05-12 14:55:00|284.11|281.71|286.8|284.4|291.55|289.15|283.39|280.99|0
1652367600000|2022-05-12 15:00:00|287.51|285.11|289.52|287.12|289.52|287.12|281.85|279.45|0
1652367900000|2022-05-12 15:05:00|290.04|287.64|297.67|295.27|297.81|295.41|286.22|283.82|0
1652368200000|2022-05-12 15:10:00|297.81|295.41|290.76|288.36|298.33|295.93|290.76|288.36|0
1652368500000|2022-05-12 15:15:00|289.91|287.51|288.82|286.42|290.82|288.42|286.63|284.23|0
1652368800000|2022-05-12 15:20:00|288.75|286.35|283.04|280.64|290.11|287.71|282.91|280.51|0
1652369100000|2022-05-12 15:25:00|283.93|281.53|283.99|281.59|286.88|284.48|282.4|280|0
1652369400000|2022-05-12 15:30:00|284.25|281.85|278.17|275.77|285.59|283.19|275.34|272.94|0
1652369700000|2022-05-12 15:35:00|278.11|275.71|281.16|278.76|282.31|279.91|276.47|274.07|0
1652370000000|2022-05-12 15:40:00|281.92|279.52|275.21|272.81|281.98|279.58|275.01|272.61|0
1652370300000|2022-05-12 15:45:00|274.7|272.3|269.95|267.55|275.46|273.06|269.64|267.24|0
1652370600000|2022-05-12 15:50:00|269.82|267.42|266.6|264.2|269.82|267.42|264.19|261.79|0
1652370900000|2022-05-12 15:55:00|265.86|263.46|264.09|261.69|267.8|265.4|259.46|257.06|0
1652371200000|2022-05-12 16:00:00|264.03|261.63|265.49|262.37|265.73|262.61|262.07|258.95|0
1652371500000|2022-05-12 16:05:00|265.61|262.49|267.08|263.96|268.07|264.95|263.28|260.16|0
1652371800000|2022-05-12 16:10:00|266.16|263.04|266.59|263.47|269.06|265.94|262.67|259.55|0
1652372100000|2022-05-12 16:15:00|266.22|263.1|266.71|263.59|268.5|265.38|262.42|259.3|0
1652372400000|2022-05-12 16:20:00|266.22|263.1|270.47|267.35|271.16|268.04|264.5|261.38|0
1652372700000|2022-05-12 16:25:00|269.92|266.8|273.52|270.4|274.77|271.65|269.55|266.43|0
1652373000000|2022-05-12 16:30:00|273.15|270.03|278.42|275.3|279.43|276.31|273.15|270.03|0
1652373300000|2022-05-12 16:35:00|278.55|275.43|275.65|272.53|280.19|277.07|275.65|272.53|0
1652373600000|2022-05-12 16:40:00|275.53|272.41|280.38|277.26|280.38|277.26|269.79|266.67|0
1652373900000|2022-05-12 16:45:00|280.95|277.83|276.78|273.66|282.34|279.22|275.77|272.65|0
1652374200000|2022-05-12 16:50:00|276.65|273.53|276.9|273.78|278.54|275.42|273.89|270.77|0
1652374500000|2022-05-12 16:55:00|276.65|273.53|272.64|269.52|279.42|276.3|272.27|269.15|0
1652374800000|2022-05-12 17:00:00|272.58|269.46|269.34|266.22|275.83|272.71|268.67|265.55|0
1652375100000|2022-05-12 17:05:00|268.36|265.24|268.17|265.05|270.15|267.03|266.57|263.45|0
1652375400000|2022-05-12 17:10:00|268.54|265.42|268.91|265.79|273.44|270.32|267.55|264.43|0
1652375700000|2022-05-12 17:15:00|268.41|265.29|265.95|262.83|271.89|268.77|264.97|261.85|0
1652376000000|2022-05-12 17:20:00|265.7|262.58|267.53|264.41|270.6|267.48|265.7|262.58|0
1652376300000|2022-05-12 17:25:00|268.02|264.9|267.77|264.65|269.01|265.89|264.82|261.7|0
1652376600000|2022-05-12 17:30:00|267.65|264.53|264.58|261.46|269.75|266.63|262.75|259.63|0
1652376900000|2022-05-12 17:35:00|264.33|261.21|260.8|257.68|266.05|262.93|260.07|256.95|0
1652377200000|2022-05-12 17:40:00|260.55|257.43|259.94|256.82|261.52|258.4|259.34|256.22|0
1652377500000|2022-05-12 17:45:00|259.52|256.4|254.64|251.52|260.67|257.55|254.52|251.4|0
1652377800000|2022-05-12 17:50:00|254.52|251.4|254.64|251.52|256.02|252.9|251.47|248.35|0
1652378100000|2022-05-12 17:55:00|254.7|251.58|255.78|252.66|258.79|255.67|253.26|250.14|0
1652378400000|2022-05-12 18:00:00|256.08|252.96|258.55|255.43|260.25|257.13|255.06|251.94|0
1652378700000|2022-05-12 18:05:00|258.07|254.95|251.59|248.47|258.07|254.95|251.35|248.23|0
1652379000000|2022-05-12 18:10:00|251.35|248.23|253.85|250.73|253.85|250.73|251.23|248.11|0
1652379300000|2022-05-12 18:15:00|253.97|250.85|257.42|254.3|257.91|254.79|253.37|250.25|0
1652379600000|2022-05-12 18:20:00|257.06|253.94|255.26|252.14|259.6|256.48|253.7|250.58|0
1652379900000|2022-05-12 18:25:00|254.84|251.72|256.34|253.22|258.14|255.02|253.28|250.16|0
1652380200000|2022-05-12 18:30:00|256.1|252.98|252.27|249.15|257|253.88|250.19|247.07|0
1652380500000|2022-05-12 18:35:00|252.86|249.74|249.54|246.42|252.86|249.74|248.94|245.82|0
1652380800000|2022-05-12 18:40:00|249.65|246.53|249.18|246.06|250.6|247.48|247.88|244.76|0
1652381100000|2022-05-12 18:45:00|249.77|246.65|250.36|247.24|252.86|249.74|249.65|246.53|0
1652381400000|2022-05-12 18:50:00|249.59|246.47|252.02|248.9|254.53|251.41|248.41|245.29|0
1652381700000|2022-05-12 18:55:00|251.67|248.55|250.5|247.38|252.97|249.85|248.96|245.84|0
1652382000000|2022-05-12 19:00:00|250.2|247.08|255.98|252.86|256.34|253.22|249.19|246.07|0
1652382300000|2022-05-12 19:05:00|256.34|253.22|252.63|249.51|256.34|253.22|250.85|247.73|0
1652382600000|2022-05-12 19:10:00|252.75|249.63|252.75|249.63|252.87|249.75|248.84|245.72|0
1652382900000|2022-05-12 19:15:00|252.57|249.45|260.44|257.56|261.9|259.02|252.57|249.45|0
1652383200000|2022-05-12 19:20:00|260.56|257.68|265.93|263.05|270.16|267.28|259.96|257.08|0
1652383500000|2022-05-12 19:25:00|265.68|262.8|260.05|257.17|270.38|267.5|259.68|256.8|0
1652383800000|2022-05-12 19:30:00|260.72|257.84|265.67|262.79|268.76|265.88|260.41|257.53|0
1652384100000|2022-05-12 19:35:00|264.32|261.44|268.39|265.51|268.39|265.51|261.69|258.81|0
1652384400000|2022-05-12 19:40:00|268.02|265.14|265.66|262.78|271.36|268.48|263.81|260.93|0
1652384700000|2022-05-12 19:45:00|266.03|263.15|267.14|264.26|270.61|267.73|264.8|261.92|0
1652385000000|2022-05-12 19:50:00|267.79|264.91|269.65|266.77|274.66|271.78|266.92|264.04|0
1652385300000|2022-05-12 19:55:00|269.28|266.4|278.28|275.4|279|276.12|268.28|265.4|0
1652385600000|2022-05-12 20:00:00|277.26|274.38|278.35|275.47|278.98|276.1|274.98|272.1|0
1652385900000|2022-05-12 20:05:00|278.47|275.59|279.23|276.35|279.61|276.73|277.84|274.96|0
1652386200000|2022-05-12 20:10:00|278.98|276.1|275.3|272.42|279.11|276.23|274.93|272.05|0
1652386500000|2022-05-12 20:15:00|276.24|272.88|277.94|274.58|278.32|274.96|275.16|271.8|0
1652386800000|2022-05-12 20:20:00|277.82|274.46|277.44|274.08|278.07|274.71|276.3|272.94|0
1652387100000|2022-05-12 20:25:00|277.56|274.2|277.37|274.01|277.88|274.52|276.29|272.93|0
1652387400000|2022-05-12 20:30:00|277.31|273.95|275.91|272.55|277.37|274.01|273.77|270.41|0
1652387700000|2022-05-12 20:35:00|276.04|272.68|273.58|270.22|276.61|273.25|272.2|268.84|0
1652388000000|2022-05-12 20:40:00|273.77|270.41|273.39|270.03|275.66|272.3|272.95|269.59|0
1652388300000|2022-05-12 20:45:00|273.45|270.09|270.63|267.27|274.9|271.54|270.63|267.27|0
1652388600000|2022-05-12 20:50:00|270.26|266.9|268.7|265.34|270.76|267.4|268.57|265.21|0
1652388900000|2022-05-12 20:55:00|268.64|265.28|269.81|266.45|270.31|266.95|267.58|264.22|0
1652389200000|2022-05-12 21:00:00|270.05|266.69|270.43|267.07|270.58|267.22|269.96|266.6|0
1652389500000|2022-05-12 21:05:00|270.4|267.04|270.36|267|270.5|267.14|270.19|266.83|0
1652389800000|2022-05-12 21:10:00|270.5|267.14|271.14|267.78|271.52|268.16|270.5|267.14|0
1652390100000|2022-05-12 21:15:00|271.16|267.8|271.08|267.72|271.21|267.85|271.03|267.67|0
1652390400000|2022-05-12 21:20:00|271.06|267.7|271.83|268.47|271.83|268.47|271.06|267.7|0
1652390700000|2022-05-12 21:25:00|271.72|268.36|272.06|268.7|272.08|268.72|271.66|268.3|0
1652391000000|2022-05-12 21:30:00|272.08|268.72|272|268.64|272.29|268.93|272|268.64|0
1652391300000|2022-05-12 21:35:00|272.06|268.7|272.14|268.78|272.15|268.79|272|268.64|0
1652391600000|2022-05-12 21:40:00|271.94|268.58|271.98|268.62|272.29|268.93|271.83|268.47|0
1652391900000|2022-05-12 21:45:00|272.08|268.72|272.21|268.85|272.51|269.15|272.08|268.72|0
1652392200000|2022-05-12 21:50:00|272.25|268.89|272.18|268.82|272.45|269.09|272.16|268.8|0
1652392500000|2022-05-12 21:55:00|272.27|268.91|272.46|269.1|272.5|269.14|272.25|268.89|0
1652392800000|2022-05-12 22:00:00|273.16|269.8|273.73|270.37|275.11|271.75|273.16|269.8|0
1652393100000|2022-05-12 22:05:00|273.98|270.62|274.98|271.62|275.87|272.51|273.03|269.67|0
1652393400000|2022-05-12 22:10:00|275.24|271.88|276.37|273.01|276.88|273.52|274.73|271.37|0
1652393700000|2022-05-12 22:15:00|276.24|272.88|276.18|272.82|276.55|273.19|274.73|271.37|0
1652394000000|2022-05-12 22:20:00|276.49|273.13|274.79|271.43|277|273.64|274.79|271.43|0
1652394300000|2022-05-12 22:25:00|274.73|271.37|277.18|273.82|277.37|274.01|274.73|271.37|0
1652394600000|2022-05-12 22:30:00|277.25|273.89|275.16|271.8|277.25|273.89|275.1|271.74|0
1652394900000|2022-05-12 22:35:00|274.91|271.55|275.28|271.92|275.35|271.99|274.91|271.55|0
1652395200000|2022-05-12 22:40:00|275.35|271.99|276.1|272.74|276.1|272.74|275.28|271.92|0
1652395500000|2022-05-12 22:45:00|275.98|272.62|275.72|272.36|276.48|273.12|275.47|272.11|0
1652395800000|2022-05-12 22:50:00|275.78|272.42|275.97|272.61|276.6|273.24|275.53|272.17|0
1652396100000|2022-05-12 22:55:00|276.1|272.74|276.22|272.86|276.35|272.99|275.59|272.23|0
1652396400000|2022-05-12 23:00:00|276.35|272.99|278.5|275.14|278.88|275.52|276.03|272.67|0
1652396700000|2022-05-12 23:05:00|278.63|275.27|278.75|275.39|280.66|277.3|278.5|275.14|0
1652397000000|2022-05-12 23:10:00|278.68|275.32|279.7|276.34|280.27|276.91|278.5|275.14|0
1652397300000|2022-05-12 23:15:00|279.64|276.28|279.38|276.02|279.76|276.4|278.49|275.13|0
1652397600000|2022-05-12 23:20:00|279.63|276.27|281.67|278.31|281.73|278.37|279.63|276.27|0
1652397900000|2022-05-12 23:25:00|281.8|278.44|281.67|278.31|282.95|279.59|281.16|277.8|0
1652398200000|2022-05-12 23:30:00|281.86|278.5|282.69|279.33|283.33|279.97|281.41|278.05|0
1652398500000|2022-05-12 23:35:00|282.95|279.59|284.1|280.74|284.23|280.87|282.18|278.82|0
1652398800000|2022-05-12 23:40:00|284.16|280.8|284.48|281.12|285.38|282.02|284.1|280.74|0
1652399100000|2022-05-12 23:45:00|284.67|281.31|286.41|283.05|287.05|283.69|284.61|281.25|0
1652399400000|2022-05-12 23:50:00|286.54|283.18|286.47|283.11|286.79|283.43|285.89|282.53|0
1652399700000|2022-05-12 23:55:00|286.53|283.17|286.15|282.79|286.72|283.36|286.02|282.66|0
1652400000000|2022-05-13 00:00:00|286.02|282.66|286.79|283.43|286.79|283.43|283.96|280.6|0
1652400300000|2022-05-13 00:05:00|286.66|283.3|285.5|282.14|286.79|283.43|285.37|282.01|0
1652400600000|2022-05-13 00:10:00|285.37|282.01|286.53|283.17|287.04|283.68|283.95|280.59|0
1652400900000|2022-05-13 00:15:00|286.4|283.04|285.82|282.46|287.1|283.74|285.05|281.69|0
1652401200000|2022-05-13 00:20:00|285.5|282.14|286.46|283.1|286.46|283.1|285.24|281.88|0
1652401500000|2022-05-13 00:25:00|286.59|283.23|287.76|284.4|287.76|284.4|285.88|282.52|0
1652401800000|2022-05-13 00:30:00|287.89|284.53|289.05|285.69|289.7|286.34|287.76|284.4|0
1652402100000|2022-05-13 00:35:00|289.18|285.82|289.7|286.34|289.7|286.34|288.27|284.91|0
1652402400000|2022-05-13 00:40:00|289.57|286.21|289.31|285.95|289.96|286.6|289.05|285.69|0
1652402700000|2022-05-13 00:45:00|289.18|285.82|288.65|285.29|289.56|286.2|288.65|285.29|0
1652403000000|2022-05-13 00:50:00|288.52|285.16|288.78|285.42|289.04|285.68|288.52|285.16|0
1652403300000|2022-05-13 00:55:00|288.84|285.48|289.1|285.74|289.43|286.07|288.45|285.09|0
1652403600000|2022-05-13 01:00:00|289.04|285.68|288.91|285.55|289.04|285.68|288|284.64|0
1652403900000|2022-05-13 01:05:00|288.84|285.48|288.64|285.28|289.16|285.8|288.38|285.02|0
1652404200000|2022-05-13 01:10:00|288.84|285.48|289.29|285.93|289.42|286.06|288.19|284.83|0
1652404500000|2022-05-13 01:15:00|289.42|286.06|292.42|289.06|292.42|289.06|289.16|285.8|0
1652404800000|2022-05-13 01:20:00|292.28|288.92|293.13|289.77|293.39|290.03|292.02|288.66|0
1652405100000|2022-05-13 01:25:00|293.2|289.84|292.8|289.44|293.85|290.49|292.67|289.31|0
1652405400000|2022-05-13 01:30:00|293|289.64|292.02|288.66|293.06|289.7|291.5|288.14|0
1652405700000|2022-05-13 01:35:00|292.08|288.72|289.86|286.5|292.08|288.72|289.28|285.92|0
1652406000000|2022-05-13 01:40:00|289.8|286.44|289.86|286.5|291.1|287.74|289.54|286.18|0
1652406300000|2022-05-13 01:45:00|289.8|286.44|291.1|287.74|291.36|288|289.73|286.37|0
1652406600000|2022-05-13 01:50:00|291.16|287.8|291.81|288.45|292.2|288.84|290.7|287.34|0
1652406900000|2022-05-13 01:55:00|291.88|288.52|291.48|288.12|292.14|288.78|291.22|287.86|0
1652407200000|2022-05-13 02:00:00|291.61|288.25|292.46|289.1|293.18|289.82|291.48|288.12|0
1652407500000|2022-05-13 02:05:00|292.52|289.16|291.87|288.51|293.05|289.69|291.67|288.31|0
1652407800000|2022-05-13 02:10:00|291.93|288.57|291.21|287.85|292|288.64|290.76|287.4|0
1652408100000|2022-05-13 02:15:00|291.15|287.79|291.99|288.63|292.58|289.22|290.82|287.46|0
1652408400000|2022-05-13 02:20:00|291.86|288.5|291.6|288.24|292.39|289.03|291.47|288.11|0
1652408700000|2022-05-13 02:25:00|291.66|288.3|291.14|287.78|291.86|288.5|291.08|287.72|0
1652409000000|2022-05-13 02:30:00|291.21|287.85|291.99|288.63|291.99|288.63|291.08|287.72|0
1652409300000|2022-05-13 02:35:00|291.92|288.56|290.68|287.32|292.38|289.02|290.61|287.25|0
1652409600000|2022-05-13 02:40:00|290.94|287.58|291.46|288.1|291.72|288.36|290.94|287.58|0
1652409900000|2022-05-13 02:45:00|291.52|288.16|291.72|288.36|292.11|288.75|291.33|287.97|0
1652410200000|2022-05-13 02:50:00|291.59|288.23|291.46|288.1|291.85|288.49|291.13|287.77|0
1652410500000|2022-05-13 02:55:00|291.32|287.96|291.71|288.35|291.72|288.36|291.26|287.9|0
1652410800000|2022-05-13 03:00:00|291.45|288.09|291.32|287.96|291.97|288.61|291.19|287.83|0
1652411100000|2022-05-13 03:05:00|291.25|287.89|293.41|290.05|293.8|290.44|291.25|287.89|0
1652411400000|2022-05-13 03:10:00|293.47|290.11|293.67|290.31|293.8|290.44|292.75|289.39|0
1652411700000|2022-05-13 03:15:00|293.8|290.44|296.82|293.46|296.95|293.59|293.8|290.44|0
1652412000000|2022-05-13 03:20:00|296.88|293.52|298.67|295.31|298.73|295.37|296.42|293.06|0
1652412300000|2022-05-13 03:25:00|298.6|295.24|298.66|295.3|298.8|295.44|297.21|293.85|0
1652412600000|2022-05-13 03:30:00|298.8|295.44|300.25|296.89|300.92|297.56|298.66|295.3|0
1652412900000|2022-05-13 03:35:00|300.31|296.95|299.98|296.62|300.78|297.42|299.72|296.36|0
1652413200000|2022-05-13 03:40:00|300.44|297.08|300.78|297.42|301.04|297.68|300.38|297.02|0
1652413500000|2022-05-13 03:45:00|300.91|297.55|298.13|294.77|300.91|297.55|297.92|294.56|0
1652413800000|2022-05-13 03:50:00|298.19|294.83|297.46|294.1|298.85|295.49|297.33|293.97|0
1652414100000|2022-05-13 03:55:00|297.59|294.23|297.72|294.36|298.05|294.69|297.2|293.84|0
1652414400000|2022-05-13 04:00:00|297.59|294.23|295.74|292.38|297.72|294.36|295.74|292.38|0
1652414700000|2022-05-13 04:05:00|295.54|292.18|296.01|292.65|296.14|292.78|294.82|291.46|0
1652415000000|2022-05-13 04:10:00|295.87|292.51|295.08|291.72|295.87|292.51|294.17|290.81|0
1652415300000|2022-05-13 04:15:00|294.95|291.59|294.22|290.86|295.34|291.98|294.16|290.8|0
1652415600000|2022-05-13 04:20:00|294.16|290.8|295.27|291.91|295.34|291.98|294.16|290.8|0
1652415900000|2022-05-13 04:25:00|295.34|291.98|295.21|291.85|295.53|292.17|294.74|291.38|0
1652416200000|2022-05-13 04:30:00|295.14|291.78|294.81|291.45|295.47|292.11|294.68|291.32|0
1652416500000|2022-05-13 04:35:00|294.94|291.58|295.6|292.24|295.73|292.37|294.94|291.58|0
1652416800000|2022-05-13 04:40:00|295.46|292.1|295.73|292.37|295.86|292.5|295.2|291.84|0
1652417100000|2022-05-13 04:45:00|295.53|292.17|297.24|293.88|297.3|293.94|295.46|292.1|0
1652417400000|2022-05-13 04:50:00|297.1|293.74|297.7|294.34|298.36|295|296.91|293.55|0
1652417700000|2022-05-13 04:55:00|297.83|294.47|297.43|294.07|298.09|294.73|297.17|293.81|0
1652418000000|2022-05-13 05:00:00|297.56|294.2|296.51|293.15|297.69|294.33|295.45|292.09|0
1652418300000|2022-05-13 05:05:00|296.57|293.21|297.69|294.33|298.02|294.66|295.98|292.62|0
1652418600000|2022-05-13 05:10:00|297.82|294.46|297.16|293.8|298.61|295.25|296.9|293.54|0
1652418900000|2022-05-13 05:15:00|297.42|294.06|298.21|294.85|298.21|294.85|297.16|293.8|0
1652419200000|2022-05-13 05:20:00|298.61|295.25|298.67|295.31|299.67|296.31|298.08|294.72|0
1652419500000|2022-05-13 05:25:00|298.74|295.38|297.42|294.06|298.74|295.38|296.76|293.4|0
1652419800000|2022-05-13 05:30:00|297.48|294.12|298.53|295.17|298.74|295.38|296.76|293.4|0
1652420100000|2022-05-13 05:35:00|298.47|295.11|299|295.64|299.4|296.04|298.34|294.98|0
1652420400000|2022-05-13 05:40:00|298.87|295.51|298.86|295.5|299.19|295.83|298.33|294.97|0
1652420700000|2022-05-13 05:45:00|298.99|295.63|298|294.64|299.39|296.03|297.67|294.31|0
1652421000000|2022-05-13 05:50:00|297.93|294.57|297.54|294.18|297.93|294.57|296.88|293.52|0
1652421300000|2022-05-13 05:55:00|297.6|294.24|297.27|293.91|297.8|294.44|296.61|293.25|0
1652421600000|2022-05-13 06:00:00|297.4|294.04|296.21|292.85|298.06|294.7|296.14|292.78|0
1652421900000|2022-05-13 06:05:00|296.08|292.72|296.08|292.72|298.06|294.7|295.95|292.59|0
1652422200000|2022-05-13 06:10:00|296.21|292.85|293.19|289.83|296.21|292.85|292.99|289.63|0
1652422500000|2022-05-13 06:15:00|293.32|289.96|291.88|288.52|293.45|290.09|290.97|287.61|0
1652422800000|2022-05-13 06:20:00|292.01|288.65|293.05|289.69|293.58|290.22|291.81|288.45|0
1652423100000|2022-05-13 06:25:00|292.92|289.56|292.27|288.91|294.23|290.87|292.13|288.77|0
1652423400000|2022-05-13 06:30:00|292.13|288.77|295.54|292.18|296.36|293|291.54|288.18|0
1652423700000|2022-05-13 06:35:00|295.67|292.31|296.26|292.9|296.98|293.62|295.47|292.11|0
1652424000000|2022-05-13 06:40:00|296.52|293.16|297.24|293.88|297.44|294.08|295.08|291.72|0
1652424300000|2022-05-13 06:45:00|297.17|293.81|298.62|295.26|298.62|295.26|296.58|293.22|0
1652424600000|2022-05-13 06:50:00|298.49|295.13|297.96|294.6|298.75|295.39|297.43|294.07|0
1652424900000|2022-05-13 06:55:00|297.56|294.2|297.17|293.81|298.62|295.26|296.57|293.21|0
1652425200000|2022-05-13 07:00:00|296.51|293.15|293.5|290.14|296.97|293.61|292.45|289.09|0
1652425500000|2022-05-13 07:05:00|292.93|290.05|293.78|290.9|294.3|291.42|291.3|288.42|0
1652425800000|2022-05-13 07:10:00|293.91|291.03|295.34|292.46|296.79|293.91|293.58|290.7|0
1652426100000|2022-05-13 07:15:00|295.41|292.53|293.9|291.02|297.11|294.23|292.34|289.46|0
1652426400000|2022-05-13 07:20:00|293.96|291.08|298.82|295.94|299.68|296.8|293.31|290.43|0
1652426700000|2022-05-13 07:25:00|299.02|296.14|299.28|296.4|299.81|296.93|295.6|292.72|0
1652427000000|2022-05-13 07:30:00|299.55|296.67|303.31|300.43|303.56|300.68|298.89|296.01|0
1652427300000|2022-05-13 07:35:00|303.24|300.36|303.31|300.43|303.31|300.43|302.51|299.63|0
1652427600000|2022-05-13 07:40:00|303.17|300.29|301.71|298.83|303.17|300.29|301.05|298.17|0
1652427900000|2022-05-13 07:45:00|301.84|298.96|302.11|299.23|303.3|300.42|301.18|298.3|0
1652428200000|2022-05-13 07:50:00|302.24|299.36|300.25|297.37|302.5|299.62|300.25|297.37|0
1652428500000|2022-05-13 07:55:00|300.51|297.63|298.53|295.65|300.64|297.76|297.6|294.72|0
1652428800000|2022-05-13 08:00:00|298.39|295.51|300.97|298.09|301.83|298.95|298.39|295.51|0
1652429100000|2022-05-13 08:05:00|300.9|298.02|301.89|299.01|302.76|299.88|300.9|298.02|0
1652429400000|2022-05-13 08:10:00|301.96|299.08|300.1|297.22|301.96|299.08|299.84|296.96|0
1652429700000|2022-05-13 08:15:00|300.37|297.49|301.56|298.68|301.83|298.95|300.1|297.22|0
1652430000000|2022-05-13 08:20:00|301.62|298.74|302.89|300.01|302.89|300.01|301.03|298.15|0
1652430300000|2022-05-13 08:25:00|302.82|299.94|302.48|299.6|303.28|300.4|302.09|299.21|0
1652430600000|2022-05-13 08:30:00|302.62|299.74|302.22|299.34|303.01|300.13|300.63|297.75|0
1652430900000|2022-05-13 08:35:00|302.35|299.47|300.89|298.01|302.35|299.47|300.62|297.74|0
1652431200000|2022-05-13 08:40:00|300.75|297.87|300.02|297.14|301.21|298.33|299.3|296.42|0
1652431500000|2022-05-13 08:45:00|299.69|296.81|298.24|295.36|299.96|297.08|298.11|295.23|0
1652431800000|2022-05-13 08:50:00|298.11|295.23|299.82|296.94|299.88|297|297.51|294.63|0
1652432100000|2022-05-13 08:55:00|299.95|297.07|300.28|297.4|300.35|297.47|299.16|296.28|0
1652432400000|2022-05-13 09:00:00|300.35|297.47|301.6|298.72|301.94|299.06|300.35|297.47|0
1652432700000|2022-05-13 09:05:00|301.8|298.92|303.26|300.38|303.26|300.38|301.07|298.19|0
1652433000000|2022-05-13 09:10:00|303.13|300.25|302.33|299.45|303.26|300.38|302.33|299.45|0
1652433300000|2022-05-13 09:15:00|302.39|299.51|302.59|299.71|302.73|299.85|301.53|298.65|0
1652433600000|2022-05-13 09:20:00|302.73|299.85|302.32|299.44|302.73|299.85|302.32|299.44|0
1652433900000|2022-05-13 09:25:00|302.19|299.31|301.26|298.38|304.19|301.31|300.73|297.85|0
1652434200000|2022-05-13 09:30:00|301.39|298.51|299.4|296.52|301.66|298.78|298.74|295.86|0
1652434500000|2022-05-13 09:35:00|299.54|296.66|299.14|296.26|299.93|297.05|298.35|295.47|0
1652434800000|2022-05-13 09:40:00|299.4|296.52|299.73|296.85|299.93|297.05|298.61|295.73|0
1652435100000|2022-05-13 09:45:00|300.32|297.44|299.2|296.32|301.12|298.24|298.27|295.39|0
1652435400000|2022-05-13 09:50:00|299.26|296.38|296.62|293.74|299.4|296.52|296.62|293.74|0
1652435700000|2022-05-13 09:55:00|296.56|293.68|297.81|294.93|298.53|295.65|296.56|293.68|0
1652436000000|2022-05-13 10:00:00|297.68|294.8|298.86|295.98|298.86|295.98|297.47|294.59|0
1652436300000|2022-05-13 10:05:00|298.92|296.04|296.49|293.61|298.92|296.04|296.35|293.47|0
1652436600000|2022-05-13 10:10:00|296.68|293.8|299.91|297.03|299.98|297.1|296.15|293.27|0
1652436900000|2022-05-13 10:15:00|299.52|296.64|298.52|295.64|300.18|297.3|298.33|295.45|0
1652437200000|2022-05-13 10:20:00|298.59|295.71|299.44|296.56|299.51|296.63|298.19|295.31|0
1652437500000|2022-05-13 10:25:00|299.25|296.37|299.31|296.43|299.78|296.9|298.98|296.1|0
1652437800000|2022-05-13 10:30:00|299.11|296.23|300.17|297.29|300.57|297.69|298.71|295.83|0
1652438100000|2022-05-13 10:35:00|300.3|297.42|301.89|299.01|301.89|299.01|300.3|297.42|0
1652438400000|2022-05-13 10:40:00|301.95|299.07|300.16|297.28|302.15|299.27|300.16|297.28|0
1652438700000|2022-05-13 10:45:00|300.3|297.42|300.16|297.28|300.82|297.94|299.9|297.02|0
1652439000000|2022-05-13 10:50:00|300.09|297.21|300.69|297.81|301.35|298.47|300.09|297.21|0
1652439300000|2022-05-13 10:55:00|300.95|298.07|301.48|298.6|302.41|299.53|300.69|297.81|0
1652439600000|2022-05-13 11:00:00|301.75|298.87|300.68|297.8|302.54|299.66|300.15|297.27|0
1652439900000|2022-05-13 11:05:00|300.61|297.73|300.61|297.73|300.81|297.93|299.49|296.61|0
1652440200000|2022-05-13 11:10:00|300.55|297.67|300.28|297.4|300.55|297.67|299.75|296.87|0
1652440500000|2022-05-13 11:15:00|300.21|297.33|299.88|297|300.55|297.67|299.48|296.6|0
1652440800000|2022-05-13 11:20:00|299.75|296.87|299.88|297|300.28|297.4|299.48|296.6|0
1652441100000|2022-05-13 11:25:00|300.01|297.13|300.6|297.72|301.07|298.19|299.74|296.86|0
1652441400000|2022-05-13 11:30:00|300.67|297.79|302.79|299.91|302.79|299.91|299.74|296.86|0
1652441700000|2022-05-13 11:35:00|302.86|299.98|302.66|299.78|303.19|300.31|302.39|299.51|0
1652442000000|2022-05-13 11:40:00|302.72|299.84|302.36|299.48|303.19|300.31|301.7|298.82|0
1652442300000|2022-05-13 11:45:00|302.23|299.35|303.56|300.68|303.56|300.68|301.3|298.42|0
1652442600000|2022-05-13 11:50:00|303.29|300.41|303.69|300.81|303.69|300.81|301.69|298.81|0
1652442900000|2022-05-13 11:55:00|303.83|300.95|307.31|304.43|308.38|305.5|303.83|300.95|0
1652443200000|2022-05-13 12:00:00|307.71|304.83|305.69|302.81|308.65|305.77|305.56|302.68|0
1652443500000|2022-05-13 12:05:00|305.56|302.68|305.69|302.81|306.5|303.62|304.76|301.88|0
1652443800000|2022-05-13 12:10:00|305.82|302.94|304.33|301.45|305.96|303.08|303.16|300.28|0
1652444100000|2022-05-13 12:15:00|304.47|301.59|305.6|302.72|306.48|303.6|303.93|301.05|0
1652444400000|2022-05-13 12:20:00|305.67|302.79|304.39|301.51|306.34|303.46|304.06|301.18|0
1652444700000|2022-05-13 12:25:00|304.46|301.58|304.33|301.45|304.46|301.58|303.66|300.78|0
1652445000000|2022-05-13 12:30:00|304.26|301.38|306.67|303.79|306.87|303.99|304.19|301.31|0
1652445300000|2022-05-13 12:35:00|306.74|303.86|306.2|303.32|306.87|303.99|305.93|303.05|0
1652445600000|2022-05-13 12:40:00|306.33|303.45|305.79|302.91|306.47|303.59|305.13|302.25|0
1652445900000|2022-05-13 12:45:00|305.93|303.05|307.13|304.25|307.27|304.39|305.79|302.91|0
1652446200000|2022-05-13 12:50:00|307|304.12|307.94|305.06|308.21|305.33|306.6|303.72|0
1652446500000|2022-05-13 12:55:00|308.07|305.19|305.12|302.24|308.21|305.33|305.12|302.24|0
1652446800000|2022-05-13 13:00:00|305.39|302.51|303.64|300.76|305.65|302.77|302.98|300.1|0
1652447100000|2022-05-13 13:05:00|303.78|300.9|303.38|300.5|305.12|302.24|302.98|300.1|0
1652447400000|2022-05-13 13:10:00|303.24|300.36|299.65|296.77|303.78|300.9|299.38|296.5|0
1652447700000|2022-05-13 13:15:00|299.78|296.9|299.78|296.9|301.37|298.49|299.65|296.77|0
1652448000000|2022-05-13 13:20:00|299.51|296.63|298.45|295.57|299.91|297.03|298.45|295.57|0
1652448300000|2022-05-13 13:25:00|298.72|295.84|299.24|296.36|300.04|297.16|298.19|295.31|0
1652448600000|2022-05-13 13:30:00|300.44|297.56|296.99|294.11|302.3|299.42|296.99|294.11|0
1652448900000|2022-05-13 13:35:00|296.73|293.85|299.95|297.07|303.63|300.75|293.84|290.96|0
1652449200000|2022-05-13 13:40:00|299.82|296.94|302.19|299.31|303.82|300.94|297.3|294.42|0
1652449500000|2022-05-13 13:45:00|302.46|299.58|299.79|296.91|303.66|300.78|298.33|295.45|0
1652449800000|2022-05-13 13:50:00|300.32|297.44|309.72|306.84|310.26|307.38|299.92|297.04|0
1652450100000|2022-05-13 13:55:00|309.99|307.11|307.42|304.54|309.99|307.11|306.14|303.26|0
1652450400000|2022-05-13 14:00:00|308.02|305.14|314.06|311.18|315.36|312.48|307.55|304.67|0
1652450700000|2022-05-13 14:05:00|314.61|311.73|314.33|311.45|314.88|312|310.66|307.78|0
1652451000000|2022-05-13 14:10:00|314.47|311.59|314.46|311.58|316.38|313.5|312.15|309.27|0
1652451300000|2022-05-13 14:15:00|314.6|311.72|311.85|308.97|314.8|311.92|308.99|306.11|0
1652451600000|2022-05-13 14:20:00|312.26|309.38|319.4|316.52|319.67|316.79|312.26|309.38|0
1652451900000|2022-05-13 14:25:00|319.53|316.65|318.57|315.69|321.33|318.45|318.01|315.13|0
1652452200000|2022-05-13 14:30:00|318.7|315.82|319.28|316.4|322.97|320.09|317.9|315.02|0
1652452500000|2022-05-13 14:35:00|319.42|316.54|318.45|315.57|320.39|317.51|316.93|314.05|0
1652452800000|2022-05-13 14:40:00|318.31|315.43|316.56|313.68|318.65|315.77|313.36|310.48|0
1652453100000|2022-05-13 14:45:00|316.42|313.54|317.52|314.64|319.3|316.42|313.29|310.41|0
1652453400000|2022-05-13 14:50:00|317.38|314.5|322.6|319.72|322.88|320|316.83|313.95|0
1652453700000|2022-05-13 14:55:00|322.88|320|321.77|318.89|323.85|320.97|320.67|317.79|0
1652454000000|2022-05-13 15:00:00|321.22|318.34|319.98|317.1|322.19|319.31|318.19|315.31|0
1652454300000|2022-05-13 15:05:00|320.39|317.51|322.46|319.58|322.94|320.06|320.12|317.24|0
1652454600000|2022-05-13 15:10:00|322.39|319.51|322.18|319.3|323.15|320.27|320.94|318.06|0
1652454900000|2022-05-13 15:15:00|321.63|318.75|319.97|317.09|322.18|319.3|318.46|315.58|0
1652455200000|2022-05-13 15:20:00|319.83|316.95|323.28|320.4|324.67|321.79|319.83|316.95|0
1652455500000|2022-05-13 15:25:00|323.56|320.68|325.22|322.34|325.77|322.89|322.45|319.57|0
1652455800000|2022-05-13 15:30:00|325.49|322.61|324.24|321.36|326.33|323.45|322.86|319.98|0
1652456100000|2022-05-13 15:35:00|324.37|321.49|325.62|322.74|326.32|323.44|323.54|320.66|0
1652456400000|2022-05-13 15:40:00|325.48|322.6|323.4|320.52|325.48|322.6|321.05|318.17|0
1652456700000|2022-05-13 15:45:00|323.26|320.38|322.15|319.27|323.26|320.38|321.19|318.31|0
1652457000000|2022-05-13 15:50:00|322.01|319.13|325.61|322.73|325.75|322.87|321.74|318.86|0
1652457300000|2022-05-13 15:55:00|325.47|322.59|324.5|321.62|325.89|323.01|324.08|321.2|0
1652457600000|2022-05-13 16:00:00|325.19|322.31|327.7|324.82|327.83|324.95|324.78|321.9|0
1652457900000|2022-05-13 16:05:00|327.83|324.95|331.61|328.73|331.61|328.73|327.69|324.81|0
1652458200000|2022-05-13 16:10:00|331.75|328.87|332.73|329.85|334.28|331.4|330.35|327.47|0
1652458500000|2022-05-13 16:15:00|332.59|329.71|330.62|327.74|333.29|330.41|330.62|327.74|0
1652458800000|2022-05-13 16:20:00|330.48|327.6|329.22|326.34|331.46|328.58|328.24|325.36|0
1652459100000|2022-05-13 16:25:00|328.52|325.64|329.08|326.2|329.08|326.2|326.29|323.41|0
1652459400000|2022-05-13 16:30:00|329.22|326.34|330.84|327.96|333.33|330.45|329.22|326.34|0
1652459700000|2022-05-13 16:35:00|330.7|327.82|331.37|328.49|331.79|328.91|330.56|327.68|0
1652460000000|2022-05-13 16:40:00|331.23|328.35|330.24|327.36|332.63|329.75|330.24|327.36|0
1652460300000|2022-05-13 16:45:00|330.52|327.64|327.31|324.43|330.8|327.92|327.17|324.29|0
1652460600000|2022-05-13 16:50:00|327.17|324.29|323.84|320.96|327.17|324.29|321.08|318.2|0
1652460900000|2022-05-13 16:55:00|323.7|320.82|326.89|324.01|327.03|324.15|323.7|320.82|0
1652461200000|2022-05-13 17:00:00|327.03|324.15|327.72|324.84|329.26|326.38|326.05|323.17|0
1652461500000|2022-05-13 17:05:00|327.31|324.43|325.08|322.2|327.44|324.56|324.11|321.23|0
1652461800000|2022-05-13 17:10:00|324.94|322.06|326.14|323.26|326.14|323.26|323.56|320.68|0
1652462100000|2022-05-13 17:15:00|325.58|322.7|322.67|319.79|325.58|322.7|322.12|319.24|0
1652462400000|2022-05-13 17:20:00|322.54|319.66|324.17|321.05|324.18|321.06|320.47|317.59|0
1652462700000|2022-05-13 17:25:00|324.31|321.19|321.96|318.84|325.7|322.58|321.96|318.84|0
1652463000000|2022-05-13 17:30:00|322.65|319.53|324.03|320.91|324.45|321.33|321.68|318.56|0
1652463300000|2022-05-13 17:35:00|324.17|321.05|320.58|317.46|324.17|321.05|320.44|317.32|0
1652463600000|2022-05-13 17:40:00|320.72|317.6|317.56|314.44|320.72|317.6|316.74|313.62|0
1652463900000|2022-05-13 17:45:00|317.42|314.3|318.79|315.67|319.06|315.94|315.37|312.25|0
1652464200000|2022-05-13 17:50:00|318.51|315.39|317.28|314.16|319.33|316.21|315.91|312.79|0
1652464500000|2022-05-13 17:55:00|317.14|314.02|313.86|310.74|317.28|314.16|312.37|309.25|0
1652464800000|2022-05-13 18:00:00|313.45|310.33|305.77|302.65|313.45|310.33|303.61|300.49|0
1652465100000|2022-05-13 18:05:00|305.24|302.12|309.26|306.14|309.8|306.68|303.1|299.98|0
1652465400000|2022-05-13 18:10:00|309.13|306.01|307.26|304.38|311.42|308.3|306.84|303.72|0
1652465700000|2022-05-13 18:15:00|307.12|304.24|310.82|307.94|310.89|308.01|305.91|303.03|0
1652466000000|2022-05-13 18:20:00|311.03|308.15|306.98|304.1|311.03|308.15|305.51|302.63|0
1652466300000|2022-05-13 18:25:00|307.39|304.51|307.79|304.91|308.46|305.58|304.84|301.96|0
1652466600000|2022-05-13 18:30:00|308.19|305.31|312.1|309.22|316.45|313.57|308.19|305.31|0
1652466900000|2022-05-13 18:35:00|311.97|309.09|310.48|307.6|312.91|310.03|308.79|305.91|0
1652467200000|2022-05-13 18:40:00|310.61|307.73|313.32|310.44|314|311.12|309.4|306.52|0
1652467500000|2022-05-13 18:45:00|313.45|310.57|311.15|308.27|313.59|310.71|309.39|306.51|0
1652467800000|2022-05-13 18:50:00|310.88|308|320.69|317.81|320.89|318.01|310.74|307.86|0
1652468100000|2022-05-13 18:55:00|320.96|318.08|320.96|318.08|321.1|318.22|319.24|316.36|0
1652468400000|2022-05-13 19:00:00|321.23|318.35|318.02|315.14|321.51|318.63|317.89|315.01|0
1652468700000|2022-05-13 19:05:00|318.16|315.28|322.33|319.93|322.47|320.07|318.16|315.28|0
1652469000000|2022-05-13 19:10:00|322.47|320.07|324.47|322.07|324.75|322.35|321.15|318.75|0
1652469300000|2022-05-13 19:15:00|324.75|322.35|325.44|323.04|326.98|324.58|323.08|320.68|0
1652469600000|2022-05-13 19:20:00|325.16|322.76|326|323.6|326.97|324.57|323.08|320.68|0
1652469900000|2022-05-13 19:25:00|325.72|323.32|328.23|325.83|328.51|326.11|324.47|322.07|0
1652470200000|2022-05-13 19:30:00|328.09|325.69|319.21|316.81|329.21|326.81|318.79|316.39|0
1652470500000|2022-05-13 19:35:00|319.27|316.87|320.14|317.26|323.05|320.17|316.87|314.47|0
1652470800000|2022-05-13 19:40:00|320.42|317.54|323.19|320.31|324.57|321.69|319.87|316.99|0
1652471100000|2022-05-13 19:45:00|323.25|320.37|320.91|318.03|325.07|322.19|317.46|314.58|0
1652471400000|2022-05-13 19:50:00|320.77|317.89|321.03|318.15|321.58|318.7|313.08|310.2|0
1652471700000|2022-05-13 19:55:00|320.61|317.73|323.93|321.05|324.9|322.02|318.68|315.8|0
1652472000000|2022-05-13 20:00:00|324.62|321.74|319.69|317.29|324.62|321.74|319.55|317.15|0
1652472300000|2022-05-13 20:05:00|319.76|317.36|317.9|315.5|319.97|317.57|317.62|315.22|0
1652472600000|2022-05-13 20:10:00|318.1|315.7|317.89|315.49|319.14|316.74|317.76|315.36|0
1652684700000|2022-05-16 07:05:00|310.21|307.81|307.43|305.03|310.28|307.88|306.48|304.08|0
1652685000000|2022-05-16 07:10:00|307.77|305.37|307.16|304.76|307.84|305.44|304.33|301.93|0
1652685300000|2022-05-16 07:15:00|306.82|304.42|303.65|301.25|307.02|304.62|303.38|300.98|0
1652685600000|2022-05-16 07:20:00|303.38|300.98|304.19|301.79|304.52|302.12|302.04|299.64|0
1652685900000|2022-05-16 07:25:00|304.32|301.92|308.78|306.38|309.79|307.39|304.32|301.92|0
1652686200000|2022-05-16 07:30:00|309.45|307.05|310.4|308|311.22|308.82|308.5|306.1|0
1652686500000|2022-05-16 07:35:00|310.54|308.14|310.13|307.73|311.15|308.75|308.57|306.17|0
1652686800000|2022-05-16 07:40:00|309.99|307.59|310.6|308.2|311.76|309.36|309.79|307.39|0
1652687100000|2022-05-16 07:45:00|310.67|308.27|311.89|309.49|313.94|311.54|310.12|307.72|0
1652687400000|2022-05-16 07:50:00|311.76|309.36|309.91|307.51|313.05|310.65|309.64|307.24|0
1652687700000|2022-05-16 07:55:00|309.78|307.38|310.18|307.78|311.48|309.08|308.9|306.5|0
1652688000000|2022-05-16 08:00:00|310.39|307.99|311.89|309.49|312.84|310.44|310.05|307.65|0
1652688300000|2022-05-16 08:05:00|311.81|309.41|312.16|309.76|312.43|310.03|310.52|308.12|0
1652688600000|2022-05-16 08:10:00|312.09|309.69|314.07|311.67|314.07|311.67|312.09|309.69|0
1652688900000|2022-05-16 08:15:00|314|311.6|316.4|314|316.81|314.41|313.66|311.26|0
1652689200000|2022-05-16 08:20:00|316.67|314.27|317.36|314.96|317.56|315.16|316.05|313.65|0
1652689500000|2022-05-16 08:25:00|317.56|315.16|315.08|312.68|317.7|315.3|314.81|312.41|0
1652689800000|2022-05-16 08:30:00|315.16|312.76|316.11|313.71|317.14|314.74|314.33|311.93|0
1652690100000|2022-05-16 08:35:00|316.04|313.64|314.6|312.2|316.66|314.26|314.26|311.86|0
1652690400000|2022-05-16 08:40:00|314.74|312.34|315.15|312.75|315.7|313.3|313.44|311.04|0
1652690700000|2022-05-16 08:45:00|315.21|312.81|315.97|313.57|316.24|313.84|315.01|312.61|0
1652691000000|2022-05-16 08:50:00|316.04|313.64|318.1|315.7|318.17|315.77|315.69|313.29|0
1652691300000|2022-05-16 08:55:00|318.03|315.63|319.96|317.56|319.96|317.56|317.75|315.35|0
1652691600000|2022-05-16 09:00:00|319.68|317.28|320.16|317.76|320.51|318.11|319.27|316.87|0
1652691900000|2022-05-16 09:05:00|320.24|317.84|318.71|316.31|320.24|317.84|318.23|315.83|0
1652692200000|2022-05-16 09:10:00|318.64|316.24|318.78|316.38|319.54|317.14|318.3|315.9|0
1652692500000|2022-05-16 09:15:00|318.85|316.45|318.22|315.82|319.26|316.86|317.81|315.41|0
1652692800000|2022-05-16 09:20:00|318.43|316.03|316.5|314.1|318.57|316.17|316.23|313.83|0
1652693100000|2022-05-16 09:25:00|316.57|314.17|314.72|312.32|316.71|314.31|314.58|312.18|0
1652693400000|2022-05-16 09:30:00|314.71|312.31|315.95|313.55|316.29|313.89|314.58|312.18|0
1652693700000|2022-05-16 09:35:00|315.6|313.2|314.23|311.83|315.88|313.48|314.16|311.76|0
1652694000000|2022-05-16 09:40:00|314.09|311.69|314.3|311.9|315.19|312.79|313.75|311.35|0
1652694300000|2022-05-16 09:45:00|314.23|311.83|315.25|312.85|315.25|312.85|314.16|311.76|0
1652694600000|2022-05-16 09:50:00|315.18|312.78|313.95|311.55|315.39|312.99|313.88|311.48|0
1652694900000|2022-05-16 09:55:00|314.02|311.62|312.49|310.09|314.15|311.75|311.67|309.27|0
1652695200000|2022-05-16 10:00:00|312.9|310.5|314.54|312.14|314.54|312.14|312.76|310.36|0
1652695500000|2022-05-16 10:05:00|314.81|312.41|313.71|311.31|314.81|312.41|313.17|310.77|0
1652695800000|2022-05-16 10:10:00|313.78|311.38|314.94|312.54|314.94|312.54|313.23|310.83|0
1652696100000|2022-05-16 10:15:00|315.01|312.61|314.67|312.27|315.42|313.02|314.39|311.99|0
1652696400000|2022-05-16 10:20:00|314.8|312.4|313.57|311.17|314.8|312.4|313.22|310.82|0
1652696700000|2022-05-16 10:25:00|313.98|311.58|315.82|313.42|316.45|314.05|313.84|311.44|0
1652697000000|2022-05-16 10:30:00|315.55|313.15|314.25|311.85|315.55|313.15|313.43|311.03|0
1652697300000|2022-05-16 10:35:00|314.66|312.26|316.17|313.77|316.58|314.18|313.84|311.44|0
1652697600000|2022-05-16 10:40:00|315.89|313.49|315.34|312.94|316.44|314.04|314.93|312.53|0
1652697900000|2022-05-16 10:45:00|315.48|313.08|315.47|313.07|316.44|314.04|315.06|312.66|0
1652698200000|2022-05-16 10:50:00|315.4|313|313.83|311.43|315.61|313.21|313.69|311.29|0
1652698500000|2022-05-16 10:55:00|313.69|311.29|314.37|311.97|315.74|313.34|313.69|311.29|0
1652698800000|2022-05-16 11:00:00|314.78|312.38|314.64|312.24|315.47|313.07|314.23|311.83|0
1652699100000|2022-05-16 11:05:00|314.37|311.97|316.84|314.44|317.39|314.99|314.37|311.97|0
1652699400000|2022-05-16 11:10:00|316.7|314.3|316.42|314.02|317.25|314.85|316.01|313.61|0
1652699700000|2022-05-16 11:15:00|316.49|314.09|316.7|314.3|316.84|314.44|315.6|313.2|0
1652700000000|2022-05-16 11:20:00|316.76|314.36|317.11|314.71|317.66|315.26|315.18|312.78|0
1652700300000|2022-05-16 11:25:00|316.97|314.57|314.77|312.37|317.11|314.71|314.36|311.96|0
1652700600000|2022-05-16 11:30:00|314.91|312.51|313.53|311.13|315.18|312.78|313.4|311|0
1652700900000|2022-05-16 11:35:00|313.46|311.06|314.08|311.68|314.49|312.09|313.4|311|0
1652701200000|2022-05-16 11:40:00|314.01|311.61|315.17|312.77|315.31|312.91|313.94|311.54|0
1652701500000|2022-05-16 11:45:00|315.24|312.84|315.58|313.18|316.41|314.01|314.9|312.5|0
1652701800000|2022-05-16 11:50:00|315.44|313.04|316.61|314.21|317.37|314.97|314.9|312.5|0
1652702100000|2022-05-16 11:55:00|316.74|314.34|316.4|314|316.82|314.42|315.17|312.77|0
1652702400000|2022-05-16 12:00:00|316.68|314.28|316.12|313.72|318.19|315.79|315.03|312.63|0
1652702700000|2022-05-16 12:05:00|316.26|313.86|315.57|313.17|316.26|313.86|314.48|312.08|0
1652703000000|2022-05-16 12:10:00|315.44|313.04|317.91|315.51|318.18|315.78|315.09|312.69|0
1652703300000|2022-05-16 12:15:00|317.97|315.57|318.73|316.33|319.29|316.89|317.49|315.09|0
1652703600000|2022-05-16 12:20:00|319.01|316.61|321.22|318.82|321.22|318.82|318.87|316.47|0
1652703900000|2022-05-16 12:25:00|321.01|318.61|320.23|317.83|322.23|319.83|319.56|317.16|0
1652704200000|2022-05-16 12:30:00|320.36|317.96|323.84|321.44|323.98|321.58|318.84|316.44|0
1652704500000|2022-05-16 12:35:00|323.98|321.58|322.86|320.46|324.54|322.14|322.03|319.63|0
1652704800000|2022-05-16 12:40:00|322.93|320.53|320.63|318.23|322.93|320.53|320.36|317.96|0
1652705100000|2022-05-16 12:45:00|320.7|318.3|318.42|316.02|320.77|318.37|318.14|315.74|0
1652705400000|2022-05-16 12:50:00|318.34|315.94|318.97|316.57|319.38|316.98|318.28|315.88|0
1652705700000|2022-05-16 12:55:00|319.11|316.71|316.77|314.37|319.24|316.84|315.06|312.66|0
1652706000000|2022-05-16 13:00:00|316.91|314.51|317.87|315.47|317.87|315.47|316.22|313.82|0
1652706300000|2022-05-16 13:05:00|318.01|315.61|316.49|314.09|318.01|315.61|315.39|312.99|0
1652706600000|2022-05-16 13:10:00|316.35|313.95|315.25|312.85|316.62|314.22|314.15|311.75|0
1652706900000|2022-05-16 13:15:00|315.38|312.98|313.39|310.99|315.38|312.98|313.32|310.92|0
1652707200000|2022-05-16 13:20:00|313.05|310.65|312.36|309.96|313.05|310.65|309.91|307.51|0
1652707500000|2022-05-16 13:25:00|312.63|310.23|312.09|309.69|313.87|311.47|311.13|308.73|0
1652707800000|2022-05-16 13:30:00|312.7|310.3|311.26|308.86|317.03|314.63|309.22|306.82|0
1652708100000|2022-05-16 13:35:00|312.36|309.96|317.13|314.73|318.76|316.36|308|305.6|0
1652708400000|2022-05-16 13:40:00|317.68|315.28|310.15|307.75|318.81|316.41|309.61|307.21|0
1652708700000|2022-05-16 13:45:00|309.47|307.07|299.68|297.28|310.9|308.5|298.54|296.14|0
1652709000000|2022-05-16 13:50:00|300.02|297.62|305|302.6|306.36|303.96|297.74|295.34|0
1652709300000|2022-05-16 13:55:00|305.41|303.01|303.24|300.84|307.99|305.59|302.16|299.76|0
1652709600000|2022-05-16 14:00:00|303.65|301.25|302.02|299.62|304.73|302.33|298|295.6|0
1652709900000|2022-05-16 14:05:00|302.16|299.76|310.77|308.37|311.12|308.72|302.16|299.76|0
1652710200000|2022-05-16 14:10:00|310.98|308.58|309.55|307.15|314.49|312.09|308.6|306.2|0
1652710500000|2022-05-16 14:15:00|309.96|307.56|312.91|310.51|314.84|312.44|309.82|307.42|0
1652710800000|2022-05-16 14:20:00|313.19|310.79|313.61|311.21|318.08|315.68|312.23|309.83|0
1652711100000|2022-05-16 14:25:00|313.47|311.07|317.89|315.49|318.45|316.05|310.58|308.18|0
1652711400000|2022-05-16 14:30:00|318.1|315.7|309.34|306.94|318.31|315.91|308.11|305.71|0
1652711700000|2022-05-16 14:35:00|308.79|306.39|312.64|310.24|312.92|310.52|308.38|305.98|0
1652712000000|2022-05-16 14:40:00|312.37|309.97|311.4|309|312.5|310.1|307.64|305.24|0
1652712300000|2022-05-16 14:45:00|311.27|308.87|303.85|301.45|311.27|308.87|303.58|301.18|0
1652712600000|2022-05-16 14:50:00|303.78|301.38|303.31|300.91|305.48|303.08|302.03|299.63|0
1652712900000|2022-05-16 14:55:00|303.18|300.78|300.61|298.21|303.85|301.45|299.66|297.26|0
1652713200000|2022-05-16 15:00:00|299.39|296.99|300.87|298.47|301.68|299.28|297.91|295.51|0
1652713500000|2022-05-16 15:05:00|300.4|298|303.44|301.04|303.44|301.04|297.37|294.97|0
1652713800000|2022-05-16 15:10:00|302.49|300.09|302.35|299.95|304.52|302.12|301.27|298.87|0
1652714100000|2022-05-16 15:15:00|302.08|299.68|306.21|303.81|307.11|304.71|301.81|299.41|0
1652714400000|2022-05-16 15:20:00|305.94|303.54|305.06|302.66|306.21|303.81|303.03|300.63|0
1652714700000|2022-05-16 15:25:00|304.99|302.59|304.92|302.52|305.46|303.06|302.89|300.49|0
1652715000000|2022-05-16 15:30:00|304.51|302.11|306.68|304.28|306.68|304.28|301.54|299.14|0
1652715300000|2022-05-16 15:35:00|307.64|305.24|308.32|305.92|309.14|306.74|300.19|297.79|0
1652715600000|2022-05-16 15:40:00|308.45|306.05|312.29|309.89|312.29|309.89|304.51|302.11|0
1652715900000|2022-05-16 15:45:00|312.15|309.75|313.94|311.54|313.94|311.54|310.78|308.38|0
1652716200000|2022-05-16 15:50:00|313.8|311.4|317.09|314.69|317.36|314.96|311.43|309.03|0
1652716500000|2022-05-16 15:55:00|317.36|314.96|316.95|314.55|318.61|316.21|316.12|313.72|0
1652716800000|2022-05-16 16:00:00|317.64|315.24|318.33|315.93|320.56|318.16|316.32|313.92|0
1652717100000|2022-05-16 16:05:00|317.78|315.38|314.8|312.4|317.84|315.44|312.8|310.4|0
1652717400000|2022-05-16 16:10:00|314.59|312.19|312.38|309.98|315.01|312.61|312.11|309.71|0
1652717700000|2022-05-16 16:15:00|313.07|310.67|313.2|310.8|313.81|311.41|309.64|307.24|0
1652718000000|2022-05-16 16:20:00|312.79|310.39|311.42|309.02|313.48|311.08|310.39|307.99|0
1652718300000|2022-05-16 16:25:00|311.55|309.15|312.65|310.25|313.54|311.14|310.05|307.65|0
1652718600000|2022-05-16 16:30:00|311.96|309.56|313.33|310.93|314.71|312.31|311|308.6|0
1652718900000|2022-05-16 16:35:00|314.02|311.62|309.77|307.37|316.36|313.96|309.49|307.09|0
1652719200000|2022-05-16 16:40:00|309.63|307.23|309.29|306.89|310.59|308.19|308.21|305.81|0
1652719500000|2022-05-16 16:45:00|309.16|306.76|313.67|311.27|313.67|311.27|308.34|305.94|0
1652719800000|2022-05-16 16:50:00|313.95|311.55|309.43|307.03|314.22|311.82|308.88|306.48|0
1652720100000|2022-05-16 16:55:00|309.02|306.62|310.38|307.98|311.06|308.66|308.2|305.8|0
1652720400000|2022-05-16 17:00:00|309.56|307.16|311.88|309.48|311.88|309.48|307.79|305.39|0
1652720700000|2022-05-16 17:05:00|311.47|309.07|315.17|312.77|315.31|312.91|310.51|308.11|0
1652721000000|2022-05-16 17:10:00|314.9|312.5|318.04|315.64|319.32|316.92|314.07|311.67|0
1652721300000|2022-05-16 17:15:00|318.31|315.91|313.62|311.22|318.73|316.33|313.35|310.95|0
1652721600000|2022-05-16 17:20:00|313.89|311.49|319.56|317.16|321.64|319.24|313.35|310.95|0
1652721900000|2022-05-16 17:25:00|319.83|317.43|323.45|321.05|323.87|321.47|318.86|316.46|0
1652722200000|2022-05-16 17:30:00|323.17|320.77|324.57|322.17|325.41|323.01|323.17|320.77|0
1652722500000|2022-05-16 17:35:00|324.29|321.89|322.2|319.8|325.27|322.87|322.2|319.8|0
1652722800000|2022-05-16 17:40:00|323.7|321.3|324.54|322.14|326.5|324.1|320.22|317.82|0
1652723100000|2022-05-16 17:45:00|324.82|322.42|321.46|319.06|324.82|322.42|321.19|318.79|0
1652723400000|2022-05-16 17:50:00|321.6|319.2|321.74|319.34|323.7|321.3|321.18|318.78|0
1652723700000|2022-05-16 17:55:00|322.02|319.62|322.44|320.04|323.69|321.29|320.97|318.57|0
1652724000000|2022-05-16 18:00:00|322.71|320.31|323.97|321.57|324.25|321.85|319.65|317.25|0
1652724300000|2022-05-16 18:05:00|324.11|321.71|326.91|324.51|327.9|325.5|324.11|321.71|0
1652724600000|2022-05-16 18:10:00|327.05|324.65|324.8|322.4|327.05|324.65|323.47|321.07|0
1652724900000|2022-05-16 18:15:00|324.94|322.54|324.8|322.4|326.77|324.37|323.26|320.86|0
1652725200000|2022-05-16 18:20:00|324.94|322.54|327.64|325.24|328.06|325.66|324.24|321.84|0
1652725500000|2022-05-16 18:25:00|327.92|325.52|332.7|330.3|332.7|330.3|326.94|324.54|0
1652725800000|2022-05-16 18:30:00|332.84|330.44|333.26|330.86|334.82|332.42|332.41|330.01|0
1652726100000|2022-05-16 18:35:00|333.12|330.72|332.5|330.1|334.57|332.17|330.66|328.26|0
1652726400000|2022-05-16 18:40:00|333.06|330.66|330.94|328.54|334.48|332.08|330.52|328.12|0
1652726700000|2022-05-16 18:45:00|331.08|328.68|327.98|325.58|332.07|329.67|327.7|325.3|0
1652727000000|2022-05-16 18:50:00|327.84|325.44|328.26|325.86|330.37|327.97|326.02|323.62|0
1652727300000|2022-05-16 18:55:00|327.98|325.58|329.8|327.4|330.79|328.39|327.7|325.3|0
1652727600000|2022-05-16 19:00:00|329.95|327.55|330.22|327.82|330.65|328.25|327.84|325.44|0
1652727900000|2022-05-16 19:05:00|330.08|327.68|327.55|325.15|331.77|329.37|327.41|325.01|0
1652728200000|2022-05-16 19:10:00|326.85|324.45|321.65|318.77|326.99|324.59|320.82|317.94|0
1652728500000|2022-05-16 19:15:00|321.23|318.35|321.09|318.21|323.59|320.71|318.94|316.06|0
1652728800000|2022-05-16 19:20:00|320.54|317.66|319.54|316.66|320.65|317.77|316.92|314.04|0
1652729100000|2022-05-16 19:25:00|319.41|316.53|319.54|316.66|320.86|317.98|318.44|315.56|0
1652729400000|2022-05-16 19:30:00|319.06|316.18|316.23|313.35|320.92|318.04|315.96|313.08|0
1652729700000|2022-05-16 19:35:00|315.82|312.94|316.64|313.76|317.74|314.86|314.04|311.16|0
1652730000000|2022-05-16 19:40:00|316.85|313.97|313.9|311.02|318.02|315.14|313.49|310.61|0
1652730300000|2022-05-16 19:45:00|313.62|310.74|311.28|308.4|314.44|311.56|309.78|306.9|0
1652730600000|2022-05-16 19:50:00|313.2|310.32|313.47|310.59|317.19|314.31|312.65|309.77|0
1652730900000|2022-05-16 19:55:00|314.02|311.14|313.88|311|314.43|311.55|308.55|305.67|0
1652731200000|2022-05-16 20:00:00|313.6|310.72|312.37|309.49|313.88|311|311|308.12|0
1652731500000|2022-05-16 20:05:00|312.09|309.21|310.69|308.29|312.51|309.73|310.21|307.81|0
1652731800000|2022-05-16 20:10:00|310.9|308.5|311.71|309.31|312.53|310.13|310.89|308.49|0
1652732100000|2022-05-16 20:15:00|311.91|309.11|311.23|308.43|312.05|309.25|311.09|308.29|0
1652732400000|2022-05-16 20:20:00|311.09|308.29|310.13|307.33|311.23|308.43|310.13|307.33|0
1652732700000|2022-05-16 20:25:00|310.41|307.61|310.54|307.74|310.88|308.08|310.13|307.33|0
1652733000000|2022-05-16 20:30:00|310.68|307.88|310.4|307.6|311.01|308.21|310.26|307.46|0
1652733300000|2022-05-16 20:35:00|310.54|307.74|307.83|305.03|310.81|308.01|307.69|304.89|0
1652733600000|2022-05-16 20:40:00|307.69|304.89|307.69|304.89|308.1|305.3|307.42|304.62|0
1652733900000|2022-05-16 20:45:00|307.82|305.02|307.68|304.88|307.82|305.02|307.68|304.88|0
1652734200000|2022-05-16 20:50:00|307.82|305.02|307.68|304.88|307.82|305.02|307.68|304.88|0
1652734500000|2022-05-16 20:55:00|307.82|305.02|307.61|304.81|307.95|305.15|307.61|304.81|0
1652734800000|2022-05-16 21:00:00|307.64|304.84|307.42|304.62|307.64|304.84|307.35|304.55|0
1652735100000|2022-05-16 21:05:00|307.48|304.68|307.46|304.66|307.5|304.7|307.42|304.62|0
1652735400000|2022-05-16 21:10:00|307.68|304.88|307.9|305.1|307.91|305.11|307.64|304.84|0
1652735700000|2022-05-16 21:15:00|307.78|304.98|307.53|304.73|307.93|305.13|307.53|304.73|0
1652736000000|2022-05-16 21:20:00|307.59|304.79|307.81|305.01|307.81|305.01|307.59|304.79|0
1652736300000|2022-05-16 21:25:00|307.61|304.81|307.63|304.83|307.67|304.87|307.57|304.77|0
1652736600000|2022-05-16 21:30:00|307.53|304.73|306.8|304|307.53|304.73|306.74|303.94|0
1652736900000|2022-05-16 21:35:00|306.87|304.07|307.07|304.27|307.25|304.45|306.87|304.07|0
1652737200000|2022-05-16 21:40:00|307.05|304.25|307.01|304.21|307.07|304.27|307.01|304.21|0
1652737500000|2022-05-16 21:45:00|307.03|304.23|307.34|304.54|307.44|304.64|307.03|304.23|0
1652737800000|2022-05-16 21:50:00|307.36|304.56|307.16|304.36|307.48|304.68|307.16|304.36|0
1652738100000|2022-05-16 21:55:00|307.24|304.44|307.32|304.52|307.48|304.68|307.24|304.44|0
1652738400000|2022-05-16 22:00:00|307.99|305.19|309.7|306.9|309.83|307.03|307.92|305.12|0
1652738700000|2022-05-16 22:05:00|309.76|306.96|309.15|306.35|309.83|307.03|308.46|305.66|0
1652739000000|2022-05-16 22:10:00|309.56|306.76|309.56|306.76|309.83|307.03|309.56|306.76|0
1652739300000|2022-05-16 22:15:00|309.69|306.89|310.3|307.5|310.65|307.85|309.69|306.89|0
1652739600000|2022-05-16 22:20:00|310.37|307.57|309.75|306.95|310.51|307.71|309.55|306.75|0
1652739900000|2022-05-16 22:25:00|309.82|307.02|310.3|307.5|310.64|307.84|309.82|307.02|0
1652740200000|2022-05-16 22:30:00|310.23|307.43|310.92|308.12|310.92|308.12|310.16|307.36|0
1652740500000|2022-05-16 22:35:00|310.78|307.98|311.32|308.52|311.32|308.52|310.78|307.98|0
1652740800000|2022-05-16 22:40:00|311.46|308.66|311.05|308.25|311.46|308.66|310.91|308.11|0
1652741100000|2022-05-16 22:45:00|310.91|308.11|310.5|307.7|310.91|308.11|310.22|307.42|0
1652741400000|2022-05-16 22:50:00|310.56|307.76|310.77|307.97|310.77|307.97|310.22|307.42|0
1652741700000|2022-05-16 22:55:00|310.91|308.11|310.63|307.83|311.04|308.24|310.36|307.56|0
1652742000000|2022-05-16 23:00:00|310.9|308.1|310.9|308.1|311.18|308.38|310.76|307.96|0
1652742300000|2022-05-16 23:05:00|310.97|308.17|311.04|308.24|311.31|308.51|310.76|307.96|0
1652742600000|2022-05-16 23:10:00|311.17|308.37|311.31|308.51|311.31|308.51|311.03|308.23|0
1652742900000|2022-05-16 23:15:00|311.37|308.57|311.17|308.37|311.58|308.78|311.17|308.37|0
1652743200000|2022-05-16 23:20:00|311.3|308.5|311.17|308.37|311.44|308.64|311.17|308.37|0
1652743500000|2022-05-16 23:25:00|311.3|308.5|310.2|307.4|311.3|308.5|310.2|307.4|0
1652743800000|2022-05-16 23:30:00|310.07|307.27|309.79|306.99|310.07|307.27|308.9|306.1|0
1652744100000|2022-05-16 23:35:00|309.72|306.92|309.38|306.58|310.06|307.26|309.24|306.44|0
1652744400000|2022-05-16 23:40:00|309.24|306.44|309.51|306.71|309.79|306.99|309.1|306.3|0
1652744700000|2022-05-16 23:45:00|309.65|306.85|311.84|309.04|311.84|309.04|309.65|306.85|0
1652745000000|2022-05-16 23:50:00|311.98|309.18|311.29|308.49|312.25|309.45|311.29|308.49|0
1652745300000|2022-05-16 23:55:00|311.35|308.55|312.11|309.31|312.31|309.51|311.29|308.49|0
1652745600000|2022-05-17 00:00:00|312.25|309.45|310.32|307.52|312.25|309.45|309.57|306.77|0
1652745900000|2022-05-17 00:05:00|310.25|307.45|310.32|307.52|310.6|307.8|309.77|306.97|0
1652746200000|2022-05-17 00:10:00|310.18|307.38|309.84|307.04|310.59|307.79|309.5|306.7|0
1652746500000|2022-05-17 00:15:00|309.77|306.97|313.06|310.26|313.06|310.26|309.5|306.7|0
1652746800000|2022-05-17 00:20:00|313.2|310.4|316.79|313.99|317.62|314.82|313.2|310.4|0
1652747100000|2022-05-17 00:25:00|316.65|313.85|317.34|314.54|317.62|314.82|316.37|313.57|0
1652747400000|2022-05-17 00:30:00|317.48|314.68|314.71|311.91|317.48|314.68|314.71|311.91|0
1652747700000|2022-05-17 00:35:00|314.57|311.77|314.84|312.04|315.26|312.46|314.16|311.36|0
1652748000000|2022-05-17 00:40:00|314.71|311.91|315.12|312.32|315.26|312.46|314.29|311.49|0
1652748300000|2022-05-17 00:45:00|314.98|312.18|314.7|311.9|315.67|312.87|314.63|311.83|0
1652748600000|2022-05-17 00:50:00|314.98|312.18|315.39|312.59|315.67|312.87|314.7|311.9|0
1652748900000|2022-05-17 00:55:00|315.32|312.52|314.42|311.62|315.53|312.73|314.01|311.21|0
1652749200000|2022-05-17 01:00:00|314.49|311.69|313.18|310.38|314.83|312.03|313.18|310.38|0
1652749500000|2022-05-17 01:05:00|313.32|310.52|314|311.2|314|311.2|313.32|310.52|0
1652749800000|2022-05-17 01:10:00|313.86|311.06|314.41|311.61|314.83|312.03|313.73|310.93|0
1652750100000|2022-05-17 01:15:00|314.28|311.48|314.06|311.26|314.55|311.75|313.45|310.65|0
1652750400000|2022-05-17 01:20:00|313.93|311.13|314.96|312.16|316.48|313.68|313.86|311.06|0
1652750700000|2022-05-17 01:25:00|315.03|312.23|315.51|312.71|316.2|313.4|314.96|312.16|0
1652751000000|2022-05-17 01:30:00|315.58|312.78|315.51|312.71|316.48|313.68|314.13|311.33|0
1652751300000|2022-05-17 01:35:00|315.65|312.85|319.67|316.87|319.81|317.01|315.65|312.85|0
1652751600000|2022-05-17 01:40:00|319.53|316.73|318.06|315.26|319.53|316.73|317.65|314.85|0
1652751900000|2022-05-17 01:45:00|318.27|315.47|319.52|316.72|319.52|316.72|318.27|315.47|0
1652752200000|2022-05-17 01:50:00|319.59|316.79|320.22|317.42|320.64|317.84|318.97|316.17|0
1652752500000|2022-05-17 01:55:00|320.36|317.56|320.21|317.41|320.91|318.11|319.94|317.14|0
1652752800000|2022-05-17 02:00:00|320.35|317.55|319.52|316.72|320.42|317.62|318.96|316.16|0
1652753100000|2022-05-17 02:05:00|319.38|316.58|319.37|316.57|319.93|317.13|318.96|316.16|0
1652753400000|2022-05-17 02:10:00|319.44|316.64|318.95|316.15|319.65|316.85|318.68|315.88|0
1652753700000|2022-05-17 02:15:00|318.68|315.88|317.29|314.49|318.88|316.08|317.15|314.35|0
1652754000000|2022-05-17 02:20:00|317.15|314.35|315.9|313.1|317.42|314.62|315.76|312.96|0
1652754300000|2022-05-17 02:25:00|316.04|313.24|315.41|312.61|316.45|313.65|314.93|312.13|0
1652754600000|2022-05-17 02:30:00|315.55|312.75|315.06|312.26|315.9|313.1|314.65|311.85|0
1652754900000|2022-05-17 02:35:00|315.2|312.4|315.34|312.54|315.62|312.82|314.79|311.99|0
1652755200000|2022-05-17 02:40:00|315.2|312.4|316.17|313.37|316.44|313.64|315.06|312.26|0
1652755500000|2022-05-17 02:45:00|316.09|313.29|316.16|313.36|316.44|313.64|315.34|312.54|0
1652755800000|2022-05-17 02:50:00|316.03|313.23|314.23|311.43|316.03|313.23|314.09|311.29|0
1652756100000|2022-05-17 02:55:00|314.37|311.57|315.05|312.25|315.05|312.25|314.23|311.43|0
1652756400000|2022-05-17 03:00:00|315.33|312.53|315.67|312.87|315.74|312.94|314.64|311.84|0
1652756700000|2022-05-17 03:05:00|315.6|312.8|315.94|313.14|316.08|313.28|315.46|312.66|0
1652757000000|2022-05-17 03:10:00|316.02|313.22|316.01|313.21|316.43|313.63|315.39|312.59|0
1652757300000|2022-05-17 03:15:00|316.15|313.35|315.39|312.59|316.15|313.35|315.32|312.52|0
1652757600000|2022-05-17 03:20:00|315.46|312.66|315.94|313.14|316.42|313.62|315.18|312.38|0
1652757900000|2022-05-17 03:25:00|316.01|313.21|317.11|314.31|317.11|314.31|315.87|313.07|0
1652758200000|2022-05-17 03:30:00|317.25|314.45|316.9|314.1|317.25|314.45|316.42|313.62|0
1652758500000|2022-05-17 03:35:00|316.83|314.03|317.11|314.31|317.25|314.45|316.56|313.76|0
1652758800000|2022-05-17 03:40:00|316.97|314.17|317.38|314.58|317.52|314.72|316.83|314.03|0
1652759100000|2022-05-17 03:45:00|317.52|314.72|317.66|314.86|317.73|314.93|317.24|314.44|0
1652759400000|2022-05-17 03:50:00|317.8|315|316.96|314.16|317.8|315|316.96|314.16|0
1652759700000|2022-05-17 03:55:00|317.1|314.3|316.68|313.88|317.24|314.44|316.41|313.61|0
1652760000000|2022-05-17 04:00:00|316.96|314.16|316.96|314.16|317.24|314.44|316.54|313.74|0
1652760300000|2022-05-17 04:05:00|317.1|314.3|317.79|314.99|317.79|314.99|316.96|314.16|0
1652760600000|2022-05-17 04:10:00|317.51|314.71|318.2|315.4|318.55|315.75|317.3|314.5|0
1652760900000|2022-05-17 04:15:00|318.06|315.26|318.76|315.96|318.76|315.96|317.92|315.12|0
1652761200000|2022-05-17 04:20:00|318.89|316.09|318.61|315.81|319.03|316.23|318.34|315.54|0
1652761500000|2022-05-17 04:25:00|318.54|315.74|317.5|314.7|318.61|315.81|317.5|314.7|0
1652761800000|2022-05-17 04:30:00|317.36|314.56|317.7|314.9|318.33|315.53|317.08|314.28|0
1652762100000|2022-05-17 04:35:00|317.78|314.98|318.33|315.53|318.47|315.67|317.78|314.98|0
1652762400000|2022-05-17 04:40:00|318.47|315.67|319.02|316.22|319.3|316.5|317.98|315.18|0
1652762700000|2022-05-17 04:45:00|319.3|316.5|318.74|315.94|319.3|316.5|318.19|315.39|0
1652763000000|2022-05-17 04:50:00|318.88|316.08|318.04|315.24|318.88|316.08|318.04|315.24|0
1652763300000|2022-05-17 04:55:00|318.11|315.31|318.46|315.66|318.88|316.08|317.77|314.97|0
1652763600000|2022-05-17 05:00:00|318.39|315.59|318.59|315.79|319.29|316.49|317.9|315.1|0
1652763900000|2022-05-17 05:05:00|318.73|315.93|319.29|316.49|319.43|316.63|318.32|315.52|0
1652764200000|2022-05-17 05:10:00|319.43|316.63|318.73|315.93|319.77|316.97|318.73|315.93|0
1652764500000|2022-05-17 05:15:00|318.59|315.79|319|316.2|319.15|316.35|318.59|315.79|0
1652764800000|2022-05-17 05:20:00|318.87|316.07|318.86|316.06|319.14|316.34|318.37|315.57|0
1652765100000|2022-05-17 05:25:00|319|316.2|318.72|315.92|319.42|316.62|318.72|315.92|0
1652765400000|2022-05-17 05:30:00|318.86|316.06|318.16|315.36|319.14|316.34|318.16|315.36|0
1652765700000|2022-05-17 05:35:00|317.89|315.09|318.02|315.22|318.72|315.92|317.61|314.81|0
1652766000000|2022-05-17 05:40:00|317.95|315.15|318.71|315.91|318.71|315.91|317.61|314.81|0
1652766300000|2022-05-17 05:45:00|318.58|315.78|321.78|318.98|321.99|319.19|318.57|315.77|0
1652766600000|2022-05-17 05:50:00|321.84|319.04|321|318.2|321.84|319.04|320.66|317.86|0
1652766900000|2022-05-17 05:55:00|321.08|318.28|321.21|318.41|321.84|319.04|320.8|318|0
1652767200000|2022-05-17 06:00:00|321.07|318.27|321.21|318.41|321.91|319.11|320.52|317.72|0
1652767500000|2022-05-17 06:05:00|321.35|318.55|321.21|318.41|321.49|318.69|320.37|317.57|0
1652767800000|2022-05-17 06:10:00|321.14|318.34|320.79|317.99|322.19|319.39|320.79|317.99|0
1652768100000|2022-05-17 06:15:00|320.93|318.13|320.09|317.29|321.21|318.41|319.81|317.01|0
1652768400000|2022-05-17 06:20:00|319.95|317.15|320.37|317.57|320.78|317.98|319.81|317.01|0
1652768700000|2022-05-17 06:25:00|320.29|317.49|320.08|317.28|320.64|317.84|319.94|317.14|0
1652769000000|2022-05-17 06:30:00|320.15|317.35|320.36|317.56|320.92|318.12|320.01|317.21|0
1652769300000|2022-05-17 06:35:00|320.29|317.49|322.16|319.36|323.41|320.61|320.22|317.42|0
1652769600000|2022-05-17 06:40:00|322.09|319.29|322.16|319.36|322.44|319.64|321.46|318.66|0
1652769900000|2022-05-17 06:45:00|322.02|319.22|322.5|319.7|322.72|319.92|321.88|319.08|0
1652770200000|2022-05-17 06:50:00|322.44|319.64|322.71|319.91|322.72|319.92|322.16|319.36|0
1652770500000|2022-05-17 06:55:00|322.57|319.77|323.62|320.82|323.69|320.89|322.57|319.77|0
1652770800000|2022-05-17 07:00:00|323.69|320.89|325.16|322.36|325.37|322.57|321.73|318.93|0
1652771100000|2022-05-17 07:05:00|325.03|322.63|323.07|320.67|325.03|322.63|323.07|320.67|0
1652771400000|2022-05-17 07:10:00|322.93|320.53|321.11|318.71|322.93|320.53|320.97|318.57|0
1652771700000|2022-05-17 07:15:00|320.97|318.57|322.22|319.82|322.64|320.24|320.97|318.57|0
1652772000000|2022-05-17 07:20:00|322.08|319.68|324.25|321.85|324.25|321.85|321.24|318.84|0
1652772300000|2022-05-17 07:25:00|323.9|321.5|323.96|321.56|324.6|322.2|323.34|320.94|0
1652772600000|2022-05-17 07:30:00|323.9|321.5|326.7|324.3|327.13|324.73|323.62|321.22|0
1652772900000|2022-05-17 07:35:00|326.49|324.09|329.73|327.33|329.81|327.41|326.21|323.81|0
1652773200000|2022-05-17 07:40:00|329.59|327.19|329.8|327.4|330.52|328.12|328.6|326.2|0
1652773500000|2022-05-17 07:45:00|329.87|327.47|329.16|326.76|330.94|328.54|328.95|326.55|0
1652773800000|2022-05-17 07:50:00|329.3|326.9|328.81|326.41|330.01|327.61|328.67|326.27|0
1652774100000|2022-05-17 07:55:00|328.95|326.55|328.88|326.48|328.95|326.55|327.68|325.28|0
1652774400000|2022-05-17 08:00:00|328.81|326.41|331.14|328.74|331.42|329.02|328.81|326.41|0
1652774700000|2022-05-17 08:05:00|331.07|328.67|335.05|332.65|335.91|333.51|331|328.6|0
1652775000000|2022-05-17 08:10:00|334.91|332.51|335.97|333.57|336.26|333.86|334.05|331.65|0
1652775300000|2022-05-17 08:15:00|336.05|333.65|337.98|335.58|338.48|336.08|335.76|333.36|0
1652775600000|2022-05-17 08:20:00|337.91|335.51|337.9|335.5|339.92|337.52|337.9|335.5|0
1652775900000|2022-05-17 08:25:00|338.05|335.65|340.27|337.87|340.78|338.38|338.05|335.65|0
1652776200000|2022-05-17 08:30:00|340.49|338.09|339.51|337.11|342.56|340.16|338.83|336.43|0
1652776500000|2022-05-17 08:35:00|339.44|337.04|345.15|342.75|346.16|343.76|339.37|336.97|0
1652776800000|2022-05-17 08:40:00|345.44|343.04|345.15|342.75|345.44|343.04|344.42|342.02|0
1652777100000|2022-05-17 08:45:00|345.29|342.89|345.07|342.67|346.67|344.27|345|342.6|0
1652777400000|2022-05-17 08:50:00|344.85|342.45|344.19|341.79|344.85|342.45|342.53|340.13|0
1652777700000|2022-05-17 08:55:00|344.13|341.73|342.02|339.62|344.13|341.73|341.81|339.41|0
1652778000000|2022-05-17 09:00:00|342.1|339.7|343.61|341.21|343.69|341.29|341.37|338.97|0
1652778300000|2022-05-17 09:05:00|343.76|341.36|343.68|341.28|344.26|341.86|343.25|340.85|0
1652778600000|2022-05-17 09:10:00|343.61|341.21|343.83|341.43|344.7|342.3|343.25|340.85|0
1652778900000|2022-05-17 09:15:00|343.54|341.14|343.24|340.84|344.12|341.72|342.67|340.27|0
1652779200000|2022-05-17 09:20:00|343.39|340.99|343.82|341.42|344.4|342|343.24|340.84|0
1652779500000|2022-05-17 09:25:00|343.68|341.28|344.83|342.43|345.12|342.72|343.53|341.13|0
1652779800000|2022-05-17 09:30:00|344.69|342.29|346.28|343.88|346.86|344.46|344.03|341.63|0
1652780100000|2022-05-17 09:35:00|345.99|343.59|348.03|345.63|348.24|345.84|345.99|343.59|0
1652780400000|2022-05-17 09:40:00|347.95|345.55|346.71|344.31|348.32|345.92|346.57|344.17|0
1652780700000|2022-05-17 09:45:00|348.51|346.11|348.8|346.4|349.23|346.83|348.36|345.96|0
1652781000000|2022-05-17 09:50:00|348.94|346.54|350.54|348.14|350.61|348.21|348.65|346.25|0
1652781300000|2022-05-17 09:55:00|350.4|348|351.24|348.84|352.88|350.48|350.4|348|0
1652781600000|2022-05-17 10:00:00|351.39|348.99|354.17|351.77|355.05|352.65|351.24|348.84|0
1652781900000|2022-05-17 10:05:00|354.32|351.92|353.29|350.89|354.54|352.14|352.41|350.01|0
1652782200000|2022-05-17 10:10:00|353.14|350.74|351.57|349.17|354.78|352.38|350.76|348.36|0
1652782500000|2022-05-17 10:15:00|351.42|349.02|350.98|348.58|351.49|349.09|350.61|348.21|0
1652782800000|2022-05-17 10:20:00|351.05|348.65|349.52|347.12|351.05|348.65|349.52|347.12|0
1652783100000|2022-05-17 10:25:00|349.66|347.26|349.51|347.11|350.68|348.28|349.51|347.11|0
1652783400000|2022-05-17 10:30:00|349.66|347.26|349.58|347.18|350.68|348.28|349.37|346.97|0
1652783700000|2022-05-17 10:35:00|349.66|347.26|348.34|345.94|349.95|347.55|347.98|345.58|0
1652784000000|2022-05-17 10:40:00|348.41|346.01|348.12|345.72|348.92|346.52|347.9|345.5|0
1652784300000|2022-05-17 10:45:00|348.05|345.65|349.55|347.15|349.7|347.3|346.73|344.33|0
1652784600000|2022-05-17 10:50:00|349.26|346.86|348.38|345.98|349.77|347.37|348.38|345.98|0
1652784900000|2022-05-17 10:55:00|348.45|346.05|347.94|345.54|348.82|346.42|347.8|345.4|0
1652785200000|2022-05-17 11:00:00|347.36|344.96|344.89|342.49|347.51|345.11|344.6|342.2|0
1652785500000|2022-05-17 11:05:00|345.03|342.63|345.46|343.06|346.34|343.94|344.31|341.91|0
1652785800000|2022-05-17 11:10:00|345.39|342.99|345.46|343.06|347.21|344.81|345.17|342.77|0
1652786100000|2022-05-17 11:15:00|345.39|342.99|347.2|344.8|347.5|345.1|345.03|342.63|0
1652786400000|2022-05-17 11:20:00|347.35|344.95|348.8|346.4|349.24|346.84|347.27|344.87|0
1652786700000|2022-05-17 11:25:00|348.95|346.55|349.6|347.2|350.12|347.72|348.51|346.11|0
1652787000000|2022-05-17 11:30:00|349.53|347.13|348.22|345.82|349.53|347.13|347.78|345.38|0
1652787300000|2022-05-17 11:35:00|348.07|345.67|346.9|344.5|348.36|345.96|346.32|343.92|0
1652787600000|2022-05-17 11:40:00|346.76|344.36|345.16|342.76|346.76|344.36|344.58|342.18|0
1652787900000|2022-05-17 11:45:00|345.01|342.61|345.52|343.12|345.74|343.34|344.72|342.32|0
1652788200000|2022-05-17 11:50:00|345.59|343.19|344.57|342.17|345.59|343.19|344.28|341.88|0
1652788500000|2022-05-17 11:55:00|344.86|342.46|343.56|341.16|345.3|342.9|343.27|340.87|0
1652788800000|2022-05-17 12:00:00|343.41|341.01|344.57|342.17|345|342.6|342.83|340.43|0
1652789100000|2022-05-17 12:05:00|344.71|342.31|343.55|341.15|345.73|343.33|343.41|341.01|0
1652789400000|2022-05-17 12:10:00|343.62|341.22|342.39|339.99|343.62|341.22|342.25|339.85|0
1652789700000|2022-05-17 12:15:00|342.46|340.06|343.11|340.71|343.4|341|342.1|339.7|0
1652790000000|2022-05-17 12:20:00|343.26|340.86|342.97|340.57|343.54|341.14|341.96|339.56|0
1652790300000|2022-05-17 12:25:00|343.18|340.78|342.67|340.27|343.32|340.92|340.51|338.11|0
1652790600000|2022-05-17 12:30:00|342.53|340.13|342.24|339.84|344.41|342.01|338.64|336.24|0
1652790900000|2022-05-17 12:35:00|342.09|339.69|341.08|338.68|343.1|340.7|340.65|338.25|0
1652791200000|2022-05-17 12:40:00|341.37|338.97|341.87|339.47|342.09|339.69|339.57|337.17|0
1652791500000|2022-05-17 12:45:00|341.8|339.4|342.95|340.55|345.42|343.02|341.8|339.4|0
1652791800000|2022-05-17 12:50:00|342.88|340.48|341.94|339.54|342.95|340.55|340.79|338.39|0
1652792100000|2022-05-17 12:55:00|342.08|339.68|344.76|342.36|345.99|343.59|341.51|339.11|0
1652792400000|2022-05-17 13:00:00|344.83|342.43|347.44|345.04|347.44|345.04|344.4|342|0
1652792700000|2022-05-17 13:05:00|347.3|344.9|346.42|344.02|347.44|345.04|344.83|342.43|0
1652793000000|2022-05-17 13:10:00|346.28|343.88|345.99|343.59|347.3|344.9|345.55|343.15|0
1652793300000|2022-05-17 13:15:00|346.05|343.65|345.69|343.29|347.95|345.55|344.68|342.28|0
1652793600000|2022-05-17 13:20:00|345.84|343.44|345.61|343.21|346.27|343.87|344.96|342.56|0
1652793900000|2022-05-17 13:25:00|345.83|343.43|346.7|344.3|346.85|344.45|345.25|342.85|0
1652794200000|2022-05-17 13:30:00|346.56|344.16|343.94|341.54|346.85|344.45|340.91|338.51|0
1652794500000|2022-05-17 13:35:00|343.8|341.4|340.48|338.08|343.8|341.4|338.9|336.5|0
1652794800000|2022-05-17 13:40:00|341.99|339.59|341.63|339.23|344.38|341.98|339.47|337.07|0
1652795100000|2022-05-17 13:45:00|342.2|339.8|336.88|334.48|343.58|341.18|336.88|334.48|0
1652795400000|2022-05-17 13:50:00|337.02|334.62|335.59|333.19|340.61|338.21|335.45|333.05|0
1652795700000|2022-05-17 13:55:00|335.73|333.33|338.88|336.48|339.03|336.63|334.16|331.76|0
1652796000000|2022-05-17 14:00:00|339.17|336.77|342.92|340.52|344.22|341.82|339.17|336.77|0
1652796300000|2022-05-17 14:05:00|343.21|340.81|337.16|334.76|343.79|341.39|336.73|334.33|0
1652796600000|2022-05-17 14:10:00|337.3|334.9|338.3|335.9|338.66|336.26|335.44|333.04|0
1652796900000|2022-05-17 14:15:00|338.59|336.19|342.1|339.7|342.39|339.99|337.58|335.18|0
1652797200000|2022-05-17 14:20:00|342.24|339.84|340.22|337.82|342.82|340.42|338.65|336.25|0
1652797500000|2022-05-17 14:25:00|340.66|338.26|333.64|331.24|341.66|339.26|333.5|331.1|0
1652797800000|2022-05-17 14:30:00|334.07|331.67|334.68|332.28|336.49|334.09|333.5|331.1|0
1652798100000|2022-05-17 14:35:00|334.83|332.43|331.27|328.87|334.83|332.43|330.56|328.16|0
1652798400000|2022-05-17 14:40:00|331.13|328.73|328.15|325.75|331.13|328.73|327.59|325.19|0
1652798700000|2022-05-17 14:45:00|328.01|325.61|327.87|325.47|328.78|326.38|324.78|322.38|0
1652799000000|2022-05-17 14:50:00|328.01|325.61|328.29|325.89|329.14|326.74|326.32|323.92|0
1652799300000|2022-05-17 14:55:00|327.87|325.47|331.4|329|331.4|329|327.87|325.47|0
1652799600000|2022-05-17 15:00:00|331.54|329.14|334.67|332.27|334.81|332.41|330.69|328.29|0
1652799900000|2022-05-17 15:05:00|334.53|332.13|333.95|331.55|335.24|332.84|332.67|330.27|0
1652800200000|2022-05-17 15:10:00|334.38|331.98|334.24|331.84|335.24|332.84|332.81|330.41|0
1652800500000|2022-05-17 15:15:00|334.66|332.26|335.09|332.69|336.09|333.69|331.11|328.71|0
1652800800000|2022-05-17 15:20:00|335.23|332.83|335.76|333.36|336.62|334.22|334.62|332.22|0
1652801100000|2022-05-17 15:25:00|335.62|333.22|338.77|336.37|339.35|336.95|335.48|333.08|0
1652801400000|2022-05-17 15:30:00|338.91|336.51|342.66|340.26|343.09|340.69|338.91|336.51|0
1652801700000|2022-05-17 15:35:00|342.73|340.33|341.5|339.1|343.52|341.12|341.07|338.67|0
1652802000000|2022-05-17 15:40:00|341.36|338.96|339.02|336.62|343.52|341.12|339.02|336.62|0
1652802300000|2022-05-17 15:45:00|339.16|336.76|337.72|335.32|340.31|337.91|337.29|334.89|0
1652802600000|2022-05-17 15:50:00|338.01|335.61|340.88|338.48|341.61|339.21|338.01|335.61|0
1652802900000|2022-05-17 15:55:00|340.45|338.05|339.58|337.18|340.45|338.05|338.72|336.32|0
1652803200000|2022-05-17 16:00:00|340.02|337.62|340.16|337.76|340.59|338.19|337.86|335.46|0
1652803500000|2022-05-17 16:05:00|340.01|337.61|337.14|334.74|340.16|337.76|334.99|332.59|0
1652803800000|2022-05-17 16:10:00|337.28|334.88|337.42|335.02|338.43|336.03|334.85|332.45|0
1652804100000|2022-05-17 16:15:00|337.13|334.73|339.86|337.46|341.52|339.12|337.13|334.73|0
1652804400000|2022-05-17 16:20:00|339.72|337.32|340.72|338.32|340.79|338.39|338.85|336.45|0
1652804700000|2022-05-17 16:25:00|340.58|338.18|341.88|339.48|343.61|341.21|339.72|337.32|0
1652805000000|2022-05-17 16:30:00|342.02|339.62|342.35|339.95|345.22|342.82|340.72|338.32|0
1652805300000|2022-05-17 16:35:00|342.49|340.09|342.49|340.09|343.94|341.54|342.2|339.8|0
1652805600000|2022-05-17 16:40:00|342.64|340.24|344.66|342.26|345.25|342.85|342.06|339.66|0
1652805900000|2022-05-17 16:45:00|344.81|342.41|345.1|342.7|347.43|345.03|344.23|341.83|0
1652806200000|2022-05-17 16:50:00|345.24|342.84|343.79|341.39|345.39|342.99|342.92|340.52|0
1652806500000|2022-05-17 16:55:00|343.93|341.53|343.5|341.1|343.93|341.53|342.48|340.08|0
1652806800000|2022-05-17 17:00:00|343.35|340.95|342.11|339.71|343.5|341.1|339.02|336.62|0
1652807100000|2022-05-17 17:05:00|342.19|339.79|344.36|341.96|345.67|343.27|341.76|339.36|0
1652807400000|2022-05-17 17:10:00|344.51|342.11|346.61|344.21|347.27|344.87|344.07|341.67|0
1652807700000|2022-05-17 17:15:00|346.83|344.43|347.7|345.3|348.73|346.33|346.83|344.43|0
1652808000000|2022-05-17 17:20:00|347.56|345.16|345.23|342.83|348.43|346.03|345.08|342.68|0
1652808300000|2022-05-17 17:25:00|345.37|342.97|344.79|342.39|347.12|344.72|344.42|342.02|0
1652808600000|2022-05-17 17:30:00|344.64|342.24|345.8|343.4|346.97|344.57|344.5|342.1|0
1652808900000|2022-05-17 17:35:00|345.95|343.55|346.6|344.2|347.33|344.93|344.79|342.39|0
1652809200000|2022-05-17 17:40:00|346.53|344.13|346.09|343.69|347.11|344.71|344.64|342.24|0
1652809500000|2022-05-17 17:45:00|345.8|343.4|346.52|344.12|346.52|344.12|343.91|341.51|0
1652809800000|2022-05-17 17:50:00|346.23|343.83|345.94|343.54|346.96|344.56|345.65|343.25|0
1652810100000|2022-05-17 17:55:00|346.08|343.68|343.32|340.92|346.67|344.27|343.32|340.92|0
1652810400000|2022-05-17 18:00:00|343.9|341.5|341.87|339.47|345.06|342.66|340.14|337.74|0
1652810700000|2022-05-17 18:05:00|342.74|340.34|349.94|347.54|350.75|348.35|342.3|339.9|0
1652811000000|2022-05-17 18:10:00|349.58|347.18|337.75|335.35|349.58|347.18|335.39|332.99|0
1652811300000|2022-05-17 18:15:00|338.62|336.22|337.4|335|341.29|338.89|335.75|333.35|0
1652811600000|2022-05-17 18:20:00|337.54|335.14|333.18|330.78|337.54|335.14|326.05|323.65|0
1652811900000|2022-05-17 18:25:00|332.75|330.35|334.32|331.92|338.05|335.65|331.25|328.85|0
1652812200000|2022-05-17 18:30:00|333.32|330.92|331.25|328.85|337.19|334.79|330.75|328.35|0
1652812500000|2022-05-17 18:35:00|330.9|328.5|338.77|336.37|338.77|336.37|328.62|326.22|0
1652812800000|2022-05-17 18:40:00|338.91|336.51|343.25|340.85|344.26|341.86|338.69|336.29|0
1652813100000|2022-05-17 18:45:00|343.83|341.43|349.98|347.58|351.56|349.16|342.81|340.41|0
1652813400000|2022-05-17 18:50:00|349.83|347.43|346.9|344.5|350.86|348.46|346.9|344.5|0
1652813700000|2022-05-17 18:55:00|346.76|344.36|347.05|344.65|349.46|347.06|345.44|343.04|0
1652814000000|2022-05-17 19:00:00|347.34|344.94|352.03|349.63|352.62|350.22|346.9|344.5|0
1652814300000|2022-05-17 19:05:00|351.73|349.33|352.17|349.77|354.53|352.13|349.68|347.28|0
1652814600000|2022-05-17 19:10:00|351.73|349.33|350.99|348.59|351.88|349.48|349.24|346.84|0
1652814900000|2022-05-17 19:15:00|351.14|348.74|352.76|350.36|353.49|351.09|349.82|347.42|0
1652815200000|2022-05-17 19:20:00|352.83|350.43|352.17|349.77|354.67|352.27|351.14|348.74|0
1652815500000|2022-05-17 19:25:00|352.02|349.62|352.61|350.21|354.08|351.68|351.87|349.47|0
1652815800000|2022-05-17 19:30:00|353.19|350.79|352.01|349.61|354.67|352.27|350.4|348|0
1652816100000|2022-05-17 19:35:00|352.6|350.2|350.25|347.85|353.49|351.09|349.81|347.41|0
1652816400000|2022-05-17 19:40:00|349.37|346.97|351.13|348.73|352.89|350.49|348.34|345.94|0
1652816700000|2022-05-17 19:45:00|351.27|348.87|346.44|344.04|351.27|348.87|345.56|343.16|0
1652817000000|2022-05-17 19:50:00|346.88|344.48|351.92|349.52|352.65|350.25|346.88|344.48|0
1652817300000|2022-05-17 19:55:00|350.75|348.35|355.45|353.05|355.45|353.05|350.16|347.76|0
1652817600000|2022-05-17 20:00:00|356.04|353.64|353.68|351.28|356.04|353.64|353.53|351.13|0
1652817900000|2022-05-17 20:05:00|353.53|351.13|357.67|355.27|358.11|355.71|353.53|351.13|0
1652818200000|2022-05-17 20:10:00|357.82|355.42|358.55|356.15|358.7|356.3|357.52|355.12|0
1652818500000|2022-05-17 20:15:00|358.75|355.95|359.49|356.69|360.23|357.43|358.61|355.81|0
1652818800000|2022-05-17 20:20:00|359.64|356.84|359.64|356.84|359.64|356.84|359.19|356.39|0
1652819100000|2022-05-17 20:25:00|359.49|356.69|359.63|356.83|359.78|356.98|358.9|356.1|0
1652819400000|2022-05-17 20:30:00|359.78|356.98|359.48|356.68|359.78|356.98|359.19|356.39|0
1652819700000|2022-05-17 20:35:00|359.19|356.39|359.63|356.83|359.63|356.83|359.19|356.39|0
1652820000000|2022-05-17 20:40:00|359.48|356.68|359.48|356.68|359.63|356.83|359.48|356.68|0
1652820300000|2022-05-17 20:45:00|359.63|356.83|359.77|356.97|359.92|357.12|359.63|356.83|0
1652820900000|2022-05-17 20:55:00|359.62|356.82|359.69|356.89|359.92|357.12|359.62|356.82|0
1652821200000|2022-05-17 21:00:00|359.76|356.96|359.58|356.78|359.76|356.96|359.52|356.72|0
1652821500000|2022-05-17 21:05:00|359.6|356.8|359.58|356.78|359.75|356.95|359.5|356.7|0
1652821800000|2022-05-17 21:10:00|359.6|356.8|359.71|356.91|359.71|356.91|359.51|356.71|0
1652822100000|2022-05-17 21:15:00|359.73|356.93|359.73|356.93|359.75|356.95|359.68|356.88|0
1652822400000|2022-05-17 21:20:00|359.74|356.94|359.77|356.97|359.79|356.99|359.73|356.93|0
1652822700000|2022-05-17 21:25:00|359.79|356.99|359.72|356.92|359.94|357.14|359.72|356.92|0
1652823000000|2022-05-17 21:30:00|359.7|356.9|359.79|356.99|359.79|356.99|359.7|356.9|0
1652823300000|2022-05-17 21:35:00|359.76|356.96|359.63|356.83|359.83|357.03|359.5|356.7|0
1652823600000|2022-05-17 21:40:00|359.65|356.85|359.67|356.87|359.72|356.92|359.65|356.85|0
1652823900000|2022-05-17 21:45:00|359.69|356.89|359.75|356.95|359.82|357.02|359.69|356.89|0
1652824200000|2022-05-17 21:50:00|359.6|356.8|359.79|356.99|359.86|357.06|359.6|356.8|0
1652824500000|2022-05-17 21:55:00|359.78|356.98|359.9|357.1|359.92|357.12|359.66|356.86|0
1652824800000|2022-05-17 22:00:00|360.4|357.6|360.99|358.19|361.22|358.42|359.59|356.79|0
1652825100000|2022-05-17 22:05:00|360.92|358.12|361.51|358.71|362.11|359.31|360.92|358.12|0
1652825400000|2022-05-17 22:10:00|361.66|358.86|361.21|358.41|361.96|359.16|361.06|358.26|0
1652825700000|2022-05-17 22:15:00|361.36|358.56|361.73|358.93|362.17|359.37|360.92|358.12|0
1652826000000|2022-05-17 22:20:00|361.58|358.78|361.21|358.41|361.65|358.85|360.91|358.11|0
1652826300000|2022-05-17 22:25:00|361.28|358.48|361.43|358.63|361.65|358.85|361.06|358.26|0
1652826600000|2022-05-17 22:30:00|361.35|358.55|361.8|359|361.95|359.15|361.21|358.41|0
1652826900000|2022-05-17 22:35:00|361.65|358.85|361.5|358.7|361.8|359|361.35|358.55|0
1652827200000|2022-05-17 22:40:00|361.35|358.55|361.35|358.55|361.35|358.55|360.75|357.95|0
1652827500000|2022-05-17 22:45:00|361.5|358.7|361.05|358.25|361.79|358.99|361.05|358.25|0
1652827800000|2022-05-17 22:50:00|360.75|357.95|360.3|357.5|361.05|358.25|360.16|357.36|0
1652828100000|2022-05-17 22:55:00|360.16|357.36|359.41|356.61|360.16|357.36|359.41|356.61|0
1652828400000|2022-05-17 23:00:00|359.63|356.83|359.41|356.61|359.63|356.83|358.67|355.87|0
1652828700000|2022-05-17 23:05:00|359.33|356.53|358.67|355.87|359.63|356.83|358.52|355.72|0
1652829000000|2022-05-17 23:10:00|358.74|355.94|358.74|355.94|359.7|356.9|358.52|355.72|0
1652829300000|2022-05-17 23:15:00|358.81|356.01|358.96|356.16|359.11|356.31|358.66|355.86|0
1652829600000|2022-05-17 23:20:00|359.03|356.23|359.1|356.3|359.55|356.75|358.96|356.16|0
1652829900000|2022-05-17 23:25:00|359.03|356.23|358.95|356.15|359.1|356.3|358.36|355.56|0
1652830200000|2022-05-17 23:30:00|358.88|356.08|359.1|356.3|359.84|357.04|358.88|356.08|0
1652830500000|2022-05-17 23:35:00|359.02|356.22|356.59|353.79|359.02|356.22|356.44|353.64|0
1652830800000|2022-05-17 23:40:00|356.73|353.93|357.17|354.37|357.18|354.38|356.59|353.79|0
1652831100000|2022-05-17 23:45:00|357.32|354.52|356.29|353.49|357.47|354.67|356.14|353.34|0
1652831400000|2022-05-17 23:50:00|356.58|353.78|356.87|354.07|357.47|354.67|356.43|353.63|0
1652831700000|2022-05-17 23:55:00|356.73|353.93|356.58|353.78|357.17|354.37|356.58|353.78|0
1652832000000|2022-05-18 00:00:00|356.87|354.07|357.16|354.36|357.61|354.81|356.28|353.48|0
1652832300000|2022-05-18 00:05:00|357.46|354.66|358.34|355.54|358.34|355.54|357.31|354.51|0
1652832600000|2022-05-18 00:10:00|358.41|355.61|358.34|355.54|358.49|355.69|357.6|354.8|0
1652832900000|2022-05-18 00:15:00|358.19|355.39|358.34|355.54|358.49|355.69|357.82|355.02|0
1652833200000|2022-05-18 00:20:00|358.04|355.24|358.34|355.54|358.63|355.83|357.75|354.95|0
1652833500000|2022-05-18 00:25:00|358.19|355.39|357.59|354.79|358.48|355.68|357.59|354.79|0
1652833800000|2022-05-18 00:30:00|357.15|354.35|357.91|355.11|358.5|355.7|357.15|354.35|0
1652834100000|2022-05-18 00:35:00|358.05|355.25|356.13|353.33|358.2|355.4|356.13|353.33|0
1652834400000|2022-05-18 00:40:00|356.28|353.48|356.43|353.63|356.94|354.14|355.55|352.75|0
1652834700000|2022-05-18 00:45:00|356.57|353.77|356.87|354.07|356.87|354.07|355.69|352.89|0
1652835000000|2022-05-18 00:50:00|356.72|353.92|356.72|353.92|357.01|354.21|356.42|353.62|0
1652835300000|2022-05-18 00:55:00|356.57|353.77|356.27|353.47|356.72|353.92|355.75|352.95|0
1652835600000|2022-05-18 01:00:00|356.42|353.62|356.56|353.76|356.93|354.13|355.98|353.18|0
1652835900000|2022-05-18 01:05:00|356.49|353.69|355.9|353.1|356.56|353.76|354.94|352.14|0
1652836200000|2022-05-18 01:10:00|355.83|353.03|356.12|353.32|356.19|353.39|355.38|352.58|0
1652836500000|2022-05-18 01:15:00|356.19|353.39|355.53|352.73|356.56|353.76|355.09|352.29|0
1652836800000|2022-05-18 01:20:00|355.67|352.87|355.38|352.58|355.82|353.02|355.23|352.43|0
1652837100000|2022-05-18 01:25:00|355.52|352.72|355.08|352.28|355.67|352.87|354.49|351.69|0
1652837400000|2022-05-18 01:30:00|355.23|352.43|352.44|349.64|355.23|352.43|352.15|349.35|0
1652837700000|2022-05-18 01:35:00|352.36|349.56|352.73|349.93|352.88|350.08|352.07|349.27|0
1652838000000|2022-05-18 01:40:00|352.8|350|350.68|347.88|352.88|350.08|350.53|347.73|0
1652838300000|2022-05-18 01:45:00|350.9|348.1|351.55|348.75|351.55|348.75|350.24|347.44|0
1652838600000|2022-05-18 01:50:00|351.41|348.61|351.11|348.31|352.28|349.48|350.74|347.94|0
1652838900000|2022-05-18 01:55:00|350.97|348.17|352.87|350.07|352.87|350.07|350.97|348.17|0
1652839200000|2022-05-18 02:00:00|353.08|350.28|352.57|349.77|353.45|350.65|351.99|349.19|0
1652839500000|2022-05-18 02:05:00|352.49|349.69|352.42|349.62|352.57|349.77|351.54|348.74|0
1652839800000|2022-05-18 02:10:00|352.34|349.54|352.13|349.33|352.71|349.91|351.83|349.03|0
1652840100000|2022-05-18 02:15:00|351.9|349.1|352.86|350.06|353|350.2|351.69|348.89|0
1652840400000|2022-05-18 02:20:00|352.71|349.91|353.29|350.49|353.29|350.49|352.71|349.91|0
1652840700000|2022-05-18 02:25:00|353.44|350.64|353.73|350.93|353.88|351.08|353|350.2|0
1652841000000|2022-05-18 02:30:00|353.88|351.08|353.8|351|354.02|351.22|353.29|350.49|0
1652841300000|2022-05-18 02:35:00|353.87|351.07|353.8|351|354.02|351.22|353.43|350.63|0
1652841600000|2022-05-18 02:40:00|353.87|351.07|355.19|352.39|355.78|352.98|353.58|350.78|0
1652841900000|2022-05-18 02:45:00|355.26|352.46|354.52|351.72|355.26|352.46|354.16|351.36|0
1652842200000|2022-05-18 02:50:00|354.6|351.8|355.26|352.46|355.26|352.46|354.31|351.51|0
1652842500000|2022-05-18 02:55:00|355.19|352.39|354.01|351.21|355.33|352.53|353.79|350.99|0
1652842800000|2022-05-18 03:00:00|353.72|350.92|354.59|351.79|354.74|351.94|353.57|350.77|0
1652843100000|2022-05-18 03:05:00|354.45|351.65|354.15|351.35|354.59|351.79|353.93|351.13|0
1652843400000|2022-05-18 03:10:00|354.07|351.27|352.9|350.1|354.3|351.5|352.39|349.59|0
1652843700000|2022-05-18 03:15:00|352.98|350.18|352.53|349.73|353.27|350.47|352.39|349.59|0
1652844000000|2022-05-18 03:20:00|352.39|349.59|352.16|349.36|352.39|349.59|351.65|348.85|0
1652844300000|2022-05-18 03:25:00|352.09|349.29|352.24|349.44|352.24|349.44|351.87|349.07|0
1652844600000|2022-05-18 03:30:00|352.38|349.58|351.86|349.06|352.45|349.65|351.8|349|0
1652844900000|2022-05-18 03:35:00|351.79|348.99|347.71|344.91|351.79|348.99|346.26|343.46|0
1652845200000|2022-05-18 03:40:00|347.42|344.62|347.49|344.69|347.85|345.05|346.84|344.04|0
1652845500000|2022-05-18 03:45:00|347.56|344.76|348.72|345.92|349.02|346.22|347.27|344.47|0
1652845800000|2022-05-18 03:50:00|348.65|345.85|349.01|346.21|349.01|346.21|348.21|345.41|0
1652846100000|2022-05-18 03:55:00|348.87|346.07|349.59|346.79|349.95|347.15|348.72|345.92|0
1652846400000|2022-05-18 04:00:00|349.66|346.86|351.34|348.54|351.63|348.83|349.59|346.79|0
1652846700000|2022-05-18 04:05:00|351.49|348.69|351.34|348.54|351.7|348.9|350.97|348.17|0
1652847000000|2022-05-18 04:10:00|351.26|348.46|350.9|348.1|351.34|348.54|350.75|347.95|0
1652847300000|2022-05-18 04:15:00|351.04|348.24|350.75|347.95|351.04|348.24|350.46|347.66|0
1652847600000|2022-05-18 04:20:00|350.9|348.1|351.92|349.12|352.21|349.41|350.82|348.02|0
1652847900000|2022-05-18 04:25:00|351.77|348.97|350.96|348.16|351.99|349.19|350.74|347.94|0
1652848200000|2022-05-18 04:30:00|351.04|348.24|349.94|347.14|351.04|348.24|349.58|346.78|0
1652848500000|2022-05-18 04:35:00|350.01|347.21|349.28|346.48|350.3|347.5|349.28|346.48|0
1652848800000|2022-05-18 04:40:00|349.57|346.77|349.57|346.77|350.01|347.21|349.42|346.62|0
1652849100000|2022-05-18 04:45:00|349.13|346.33|348.69|345.89|349.35|346.55|348.4|345.6|0
1652849400000|2022-05-18 04:50:00|348.62|345.82|349.42|346.62|349.42|346.62|348.55|345.75|0
1652849700000|2022-05-18 04:55:00|349.27|346.47|349.27|346.47|349.71|346.91|348.98|346.18|0
1652850000000|2022-05-18 05:00:00|349.19|346.39|350.29|347.49|350.58|347.78|349.12|346.32|0
1652850300000|2022-05-18 05:05:00|350.44|347.64|351.02|348.22|352.11|349.31|350.44|347.64|0
1652850600000|2022-05-18 05:10:00|350.94|348.14|351.01|348.21|351.75|348.95|350.72|347.92|0
1652850900000|2022-05-18 05:15:00|351.08|348.28|351.3|348.5|351.6|348.8|350.87|348.07|0
1652851200000|2022-05-18 05:20:00|351.16|348.36|350.13|347.33|351.45|348.65|349.41|346.61|0
1652851500000|2022-05-18 05:25:00|349.99|347.19|350.13|347.33|350.57|347.77|349.26|346.46|0
1652851800000|2022-05-18 05:30:00|349.99|347.19|350.86|348.06|351.44|348.64|349.69|346.89|0
1652852100000|2022-05-18 05:35:00|350.78|347.98|350.71|347.91|351.15|348.35|350.63|347.83|0
1652852400000|2022-05-18 05:40:00|350.63|347.83|351.88|349.08|351.88|349.08|350.27|347.47|0
1652852700000|2022-05-18 05:45:00|352.02|349.22|352.17|349.37|352.61|349.81|351.73|348.93|0
1652853000000|2022-05-18 05:50:00|352.38|349.58|353.48|350.68|354.07|351.27|351.73|348.93|0
1652853300000|2022-05-18 05:55:00|353.63|350.83|354.21|351.41|354.8|352|353.48|350.68|0
1652853600000|2022-05-18 06:00:00|354.66|351.86|355.53|352.73|355.53|352.73|353.04|350.24|0
1652853900000|2022-05-18 06:05:00|355.46|352.66|353.18|350.38|355.53|352.73|353.04|350.24|0
1652854200000|2022-05-18 06:10:00|353.04|350.24|352.15|349.35|353.18|350.38|351.42|348.62|0
1652854500000|2022-05-18 06:15:00|352.08|349.28|352.52|349.72|353.32|350.52|351.86|349.06|0
1652854800000|2022-05-18 06:20:00|352.59|349.79|351.64|348.84|352.59|349.79|351.13|348.33|0
1652855100000|2022-05-18 06:25:00|351.78|348.98|350.98|348.18|352.37|349.57|350.98|348.18|0
1652855400000|2022-05-18 06:30:00|350.83|348.03|350.98|348.18|351.56|348.76|350.54|347.74|0
1652855700000|2022-05-18 06:35:00|351.12|348.32|351.44|348.64|351.44|348.64|349.34|346.54|0
1652856000000|2022-05-18 06:40:00|351.58|348.78|350.7|347.9|351.58|348.78|350.56|347.76|0
1652856300000|2022-05-18 06:45:00|350.56|347.76|350.41|347.61|350.56|347.76|349.53|346.73|0
1652856600000|2022-05-18 06:50:00|350.33|347.53|350.55|347.75|350.84|348.04|350.11|347.31|0
1652856900000|2022-05-18 06:55:00|350.62|347.82|350.26|347.46|350.77|347.97|349.67|346.87|0
1652857200000|2022-05-18 07:00:00|349.97|347.17|348.72|345.92|350.62|347.82|348.28|345.48|0
1652857500000|2022-05-18 07:05:00|348.45|346.05|349.76|347.36|350.05|347.65|348.01|345.61|0
1652857800000|2022-05-18 07:10:00|349.83|347.43|346.27|343.87|349.98|347.58|346.12|343.72|0
1652858100000|2022-05-18 07:15:00|346.19|343.79|345.95|343.55|346.92|344.52|344.06|341.66|0
1652858400000|2022-05-18 07:20:00|346.24|343.84|349.22|346.82|349.8|347.4|346.24|343.84|0
1652858700000|2022-05-18 07:25:00|348.93|346.53|348.2|345.8|349.07|346.67|348.05|345.65|0
1652859000000|2022-05-18 07:30:00|348.34|345.94|347.98|345.58|348.93|346.53|347.11|344.71|0
1652859300000|2022-05-18 07:35:00|348.12|345.72|346.6|344.2|348.49|346.09|346.6|344.2|0
1652859600000|2022-05-18 07:40:00|346.67|344.27|347.46|345.06|348.05|345.65|346.31|343.91|0
1652859900000|2022-05-18 07:45:00|347.53|345.13|346.16|343.76|347.61|345.21|346.01|343.61|0
1652860200000|2022-05-18 07:50:00|346.23|343.83|346.3|343.9|346.8|344.4|345.86|343.46|0
1652860500000|2022-05-18 07:55:00|346.44|344.04|347.82|345.42|348.62|346.22|346.3|343.9|0
1652860800000|2022-05-18 08:00:00|348.04|345.64|348.76|346.36|349.49|347.09|346.44|344.04|0
1652861100000|2022-05-18 08:05:00|348.91|346.51|348.76|346.36|349.34|346.94|348.18|345.78|0
1652861400000|2022-05-18 08:10:00|348.98|346.58|349.85|347.45|349.92|347.52|348.61|346.21|0
1652861700000|2022-05-18 08:15:00|349.78|347.38|348.24|345.84|350.36|347.96|348.17|345.77|0
1652862000000|2022-05-18 08:20:00|348.32|345.92|345.85|343.45|348.32|345.92|345.56|343.16|0
1652862300000|2022-05-18 08:25:00|345.92|343.52|347.59|345.19|347.73|345.33|345.7|343.3|0
1652862600000|2022-05-18 08:30:00|347.73|345.33|345.7|343.3|348.31|345.91|345.55|343.15|0
1652862900000|2022-05-18 08:35:00|345.62|343.22|345.7|343.3|346.2|343.8|345.55|343.15|0
1652863200000|2022-05-18 08:40:00|345.55|343.15|346.85|344.45|346.85|344.45|345.55|343.15|0
1652863500000|2022-05-18 08:45:00|346.78|344.38|346.78|344.38|347.29|344.89|346.63|344.23|0
1652863800000|2022-05-18 08:50:00|346.71|344.31|347.58|345.18|347.72|345.32|346.56|344.16|0
1652864100000|2022-05-18 08:55:00|347.72|345.32|348.45|346.05|348.66|346.26|347.72|345.32|0
1652864400000|2022-05-18 09:00:00|348.59|346.19|347.79|345.39|349.17|346.77|347.57|345.17|0
1652864700000|2022-05-18 09:05:00|347.86|345.46|348.44|346.04|348.44|346.04|347.28|344.88|0
1652865000000|2022-05-18 09:10:00|348.36|345.96|348.02|345.62|350.36|347.96|347.95|345.55|0
1652865300000|2022-05-18 09:15:00|347.95|345.55|347.87|345.47|347.95|345.55|346.93|344.53|0
1652865600000|2022-05-18 09:20:00|347.95|345.55|348.82|346.42|349.77|347.37|347.73|345.33|0
1652865900000|2022-05-18 09:25:00|348.67|346.27|347.8|345.4|349.11|346.71|347.72|345.32|0
1652866200000|2022-05-18 09:30:00|347.58|345.18|348.52|346.12|348.67|346.27|346.56|344.16|0
1652866500000|2022-05-18 09:35:00|348.59|346.19|348.96|346.56|349.32|346.92|348.52|346.12|0
1652866800000|2022-05-18 09:40:00|349.03|346.63|349.54|347.14|349.69|347.29|348.81|346.41|0
1652867100000|2022-05-18 09:45:00|349.46|347.06|349.54|347.14|350.85|348.45|349.25|346.85|0
1652867400000|2022-05-18 09:50:00|349.61|347.21|349.53|347.13|350.12|347.72|349.31|346.91|0
1652867700000|2022-05-18 09:55:00|349.68|347.28|352.6|350.2|352.6|350.2|349.39|346.99|0
1652868000000|2022-05-18 10:00:00|352.89|350.49|351.57|349.17|353.92|351.52|351.43|349.03|0
1652868300000|2022-05-18 10:05:00|351.5|349.1|351.43|349.03|352.23|349.83|350.84|348.44|0
1652868600000|2022-05-18 10:10:00|351.35|348.95|350.84|348.44|351.5|349.1|350.25|347.85|0
1652868900000|2022-05-18 10:15:00|350.91|348.51|351.27|348.87|351.42|349.02|350.25|347.85|0
1652869200000|2022-05-18 10:20:00|351.13|348.73|351.49|349.09|351.93|349.53|350.76|348.36|0
1652869500000|2022-05-18 10:25:00|351.56|349.16|351.85|349.45|352|349.6|350.9|348.5|0
1652869800000|2022-05-18 10:30:00|351.71|349.31|347.33|344.93|351.78|349.38|347.33|344.93|0
1652870100000|2022-05-18 10:35:00|347.18|344.78|346.75|344.35|347.77|345.37|346.31|343.91|0
1652870400000|2022-05-18 10:40:00|346.53|344.13|345.73|343.33|346.6|344.2|344.86|342.46|0
1652870700000|2022-05-18 10:45:00|345.58|343.18|345.58|343.18|346.16|343.76|345.44|343.04|0
1652871000000|2022-05-18 10:50:00|345.51|343.11|344.85|342.45|346.16|343.76|344.85|342.45|0
1652871300000|2022-05-18 10:55:00|345.14|342.74|346.5|344.1|346.93|344.53|343.95|341.55|0
1652871600000|2022-05-18 11:00:00|347|344.6|344.47|342.07|347.66|345.26|344.18|341.78|0
1652871900000|2022-05-18 11:05:00|344.32|341.92|341.88|339.48|344.39|341.99|341.3|338.9|0
1652872200000|2022-05-18 11:10:00|341.74|339.34|340.73|338.33|342.17|339.77|340.44|338.04|0
1652872500000|2022-05-18 11:15:00|340.8|338.4|341.16|338.76|341.59|339.19|340.44|338.04|0
1652872800000|2022-05-18 11:20:00|341.08|338.68|339.86|337.46|341.44|339.04|338.86|336.46|0
1652873100000|2022-05-18 11:25:00|339.72|337.32|339.47|337.07|340.91|338.51|338.9|336.5|0
1652873400000|2022-05-18 11:30:00|339.62|337.22|341.05|338.65|341.91|339.51|339.62|337.22|0
1652873700000|2022-05-18 11:35:00|340.91|338.51|340.9|338.5|342.34|339.94|340.4|338|0
1652874000000|2022-05-18 11:40:00|340.76|338.36|338.75|336.35|340.76|338.36|338.75|336.35|0
1652874300000|2022-05-18 11:45:00|338.89|336.49|339.18|336.78|339.18|336.78|337.89|335.49|0
1652874600000|2022-05-18 11:50:00|339.1|336.7|339.96|337.56|340.03|337.63|338.46|336.06|0
1652874900000|2022-05-18 11:55:00|339.89|337.49|338.46|336.06|340.03|337.63|338.17|335.77|0
1652875200000|2022-05-18 12:00:00|338.6|336.2|339.31|336.91|339.31|336.91|338.31|335.91|0
1652875500000|2022-05-18 12:05:00|339.46|337.06|340.6|338.2|341.03|338.63|339.46|337.06|0
1652875800000|2022-05-18 12:10:00|340.74|338.34|340.89|338.49|340.89|338.49|339.17|336.77|0
1652876100000|2022-05-18 12:15:00|340.6|338.2|340.67|338.27|341.32|338.92|339.67|337.27|0
1652876400000|2022-05-18 12:20:00|340.6|338.2|340.24|337.84|341.25|338.85|340.1|337.7|0
1652876700000|2022-05-18 12:25:00|340.31|337.91|341.68|339.28|342.76|340.36|339.95|337.55|0
1652877000000|2022-05-18 12:30:00|341.75|339.35|340.09|337.69|342.03|339.63|339.66|337.26|0
1652877300000|2022-05-18 12:35:00|339.87|337.47|338.29|335.89|339.95|337.55|337.65|335.25|0
1652877600000|2022-05-18 12:40:00|338.22|335.82|335.64|333.24|338.51|336.11|335.5|333.1|0
1652877900000|2022-05-18 12:45:00|335.5|333.1|334.36|331.96|336.36|333.96|334.22|331.82|0
1652878200000|2022-05-18 12:50:00|334.22|331.82|332.22|329.82|334.36|331.96|331.94|329.54|0
1652878500000|2022-05-18 12:55:00|332.15|329.75|329.95|327.55|332.65|330.25|329.67|327.27|0
1652878800000|2022-05-18 13:00:00|329.81|327.41|331.37|328.97|332.08|329.68|329.74|327.34|0
1652879100000|2022-05-18 13:05:00|331.51|329.11|328.39|325.99|331.65|329.25|328.11|325.71|0
1652879400000|2022-05-18 13:10:00|328.53|326.13|329.54|327.14|330.36|327.96|326.57|324.17|0
1652879700000|2022-05-18 13:15:00|328.76|326.36|329.04|326.64|329.61|327.21|328.62|326.22|0
1652880000000|2022-05-18 13:20:00|329.19|326.79|329.47|327.07|330.17|327.77|328.62|326.22|0
1652880300000|2022-05-18 13:25:00|329.32|326.92|330.88|328.48|330.88|328.48|329.18|326.78|0
1652880600000|2022-05-18 13:30:00|330.31|327.91|329.04|326.64|331.3|328.9|327.63|325.23|0
1652880900000|2022-05-18 13:35:00|328.19|325.79|324.96|322.56|332.15|329.75|323.69|321.29|0
1652881200000|2022-05-18 13:40:00|324.74|322.34|322.23|319.83|324.96|322.56|320.07|317.67|0
1652881500000|2022-05-18 13:45:00|321.95|319.55|323.13|320.73|325.58|323.18|321.81|319.41|0
1652881800000|2022-05-18 13:50:00|323.2|320.8|322.08|319.68|324.32|321.92|319.86|317.46|0
1652882100000|2022-05-18 13:55:00|321.53|319.13|316.97|314.57|322.22|319.82|316.56|314.16|0
1652882400000|2022-05-18 14:00:00|317.66|315.26|319.88|317.48|321.41|319.01|317.25|314.85|0
1652882700000|2022-05-18 14:05:00|319.6|317.2|317.52|315.12|323.08|320.68|317.52|315.12|0
1652883000000|2022-05-18 14:10:00|317.1|314.7|320.99|318.59|321.26|318.86|316.55|314.15|0
1652883300000|2022-05-18 14:15:00|321.12|318.72|319.73|317.33|322.24|319.84|318.48|316.08|0
1652883600000|2022-05-18 14:20:00|319.45|317.05|318.62|316.22|322.1|319.7|316.41|314.01|0
1652883900000|2022-05-18 14:25:00|318.76|316.36|313.92|311.52|321.12|318.72|313.92|311.52|0
1652884200000|2022-05-18 14:30:00|313.51|311.11|312.57|310.17|315.58|313.18|311.75|309.35|0
1652884500000|2022-05-18 14:35:00|312.43|310.03|312.59|310.19|312.59|310.19|310.13|307.73|0
1652884800000|2022-05-18 14:40:00|312.45|310.05|312.59|310.19|313.55|311.15|310.67|308.27|0
1652885100000|2022-05-18 14:45:00|312.18|309.78|314.65|312.25|316.45|314.05|310.81|308.41|0
1652885400000|2022-05-18 14:50:00|314.51|312.11|312.45|310.05|314.51|312.11|311.35|308.95|0
1652885700000|2022-05-18 14:55:00|312.17|309.77|314.37|311.97|314.37|311.97|311.07|308.67|0
1652886000000|2022-05-18 15:00:00|314.1|311.7|309.7|307.3|314.1|311.7|309.16|306.76|0
1652886300000|2022-05-18 15:05:00|309.9|307.5|306.56|304.16|310.38|307.98|306.43|304.03|0
1652886600000|2022-05-18 15:10:00|306.43|304.03|304.8|302.4|306.49|304.09|303.99|301.59|0
1652886900000|2022-05-18 15:15:00|304.52|302.12|300.88|298.48|304.66|302.26|299.67|297.27|0
1652887200000|2022-05-18 15:20:00|301.01|298.61|297.38|294.98|301.01|298.61|292.41|290.01|0
1652887500000|2022-05-18 15:25:00|297.25|294.85|295.51|293.11|299.79|297.39|294.58|292.18|0
1652887800000|2022-05-18 15:30:00|295.38|292.98|297.38|294.98|297.51|295.11|292.86|290.46|0
1652888100000|2022-05-18 15:35:00|297.51|295.11|297.91|295.51|299.78|297.38|296.98|294.58|0
1652888400000|2022-05-18 15:40:00|297.77|295.37|301.39|298.99|301.66|299.26|297.37|294.97|0
1652888700000|2022-05-18 15:45:00|300.85|298.45|298.17|295.77|301.12|298.72|296.7|294.3|0
1652889000000|2022-05-18 15:50:00|297.9|295.5|292.19|289.79|299.51|297.11|292.19|289.79|0
1652889300000|2022-05-18 15:55:00|292.06|289.66|292.56|290.16|294.81|292.41|290.66|288.26|0
1652889600000|2022-05-18 16:00:00|292.29|289.89|292.16|289.76|294.01|291.61|291.24|288.84|0
1652889900000|2022-05-18 16:05:00|292.29|289.89|289.39|286.99|292.29|289.89|288.47|286.07|0
1652890200000|2022-05-18 16:10:00|289.78|287.38|291.23|288.83|291.76|289.36|287.94|285.54|0
1652890500000|2022-05-18 16:15:00|291.36|288.96|291.76|289.36|294.14|291.74|290.7|288.3|0
1652890800000|2022-05-18 16:20:00|291.89|289.49|286.24|283.84|292.42|290.02|286.11|283.71|0
1652891100000|2022-05-18 16:25:00|286.37|283.97|288.07|285.67|289.31|286.91|286.37|283.97|0
1652891400000|2022-05-18 16:30:00|288.33|285.93|290.56|288.16|290.56|288.16|286.63|284.23|0
1652891700000|2022-05-18 16:35:00|290.3|287.9|291.61|289.21|292.28|289.88|288.98|286.58|0
1652892000000|2022-05-18 16:40:00|291.48|289.08|288.85|286.45|291.48|289.08|288.32|285.92|0
1652892300000|2022-05-18 16:45:00|288.71|286.31|293.26|290.86|293.26|290.86|288.19|285.79|0
1652892600000|2022-05-18 16:50:00|293.46|291.06|294.65|292.25|295.58|293.18|292.93|290.53|0
1652892900000|2022-05-18 16:55:00|295.18|292.78|295.58|293.18|296.11|293.71|293.19|290.79|0
1652893200000|2022-05-18 17:00:00|295.31|292.91|291.07|288.67|295.45|293.05|291.07|288.67|0
1652893500000|2022-05-18 17:05:00|290.02|287.62|284.39|281.99|290.02|287.62|284|281.6|0
1652893800000|2022-05-18 17:10:00|284.26|281.86|282.44|280.04|285.17|282.77|282.05|279.65|0
1652894100000|2022-05-18 17:15:00|282.57|280.17|278.69|276.29|282.83|280.43|278.39|275.99|0
1652894400000|2022-05-18 17:20:00|278.95|276.55|279.59|277.19|281.93|279.53|278.95|276.55|0
1652894700000|2022-05-18 17:25:00|279.72|277.32|280.24|277.84|280.89|278.49|278.17|275.77|0
1652895000000|2022-05-18 17:30:00|280.11|277.71|281.53|279.13|281.66|279.26|278.69|276.29|0
1652895300000|2022-05-18 17:35:00|281.66|279.26|282.31|279.91|282.96|280.56|280.62|278.22|0
1652895600000|2022-05-18 17:40:00|282.44|280.04|276.75|274.35|282.44|280.04|275.85|273.45|0
1652895900000|2022-05-18 17:45:00|276.62|274.22|273.39|270.99|277.39|274.99|273.32|270.92|0
1652896200000|2022-05-18 17:50:00|273.52|271.12|273.13|270.73|274.54|272.14|271.1|268.7|0
1652896500000|2022-05-18 17:55:00|273|270.6|273.55|271.15|274.44|272.04|270.26|267.86|0
1652896800000|2022-05-18 18:00:00|273.93|271.53|274.18|271.78|275.46|273.06|271.89|269.49|0
1652897100000|2022-05-18 18:05:00|274.75|272.35|274.82|272.42|275.33|272.93|272.01|269.61|0
1652897400000|2022-05-18 18:10:00|275.2|272.8|272.77|270.37|276.35|273.95|272.27|269.87|0
1652897700000|2022-05-18 18:15:00|272.9|270.5|275.71|273.31|276.86|274.46|271|268.6|0
1652898000000|2022-05-18 18:20:00|275.32|272.92|275.67|273.27|278.1|275.7|274.2|271.8|0
1652898300000|2022-05-18 18:25:00|275.92|273.52|278.1|275.7|278.61|276.21|275.92|273.52|0
1652898600000|2022-05-18 18:30:00|277.97|275.57|272.98|270.58|279|276.6|272.35|269.95|0
1652898900000|2022-05-18 18:35:00|272.86|270.46|271.67|269.27|272.86|270.46|268.93|266.53|0
1652899200000|2022-05-18 18:40:00|271.55|269.15|271.55|269.15|274.09|271.69|270.28|267.88|0
1652899500000|2022-05-18 18:45:00|271.17|268.77|272.94|270.54|274.21|271.81|268.14|265.74|0
1652899800000|2022-05-18 18:50:00|272.62|270.22|270.4|268|274.08|271.68|269.52|267.12|0
1652900100000|2022-05-18 18:55:00|270.28|267.88|269.01|266.61|272.56|270.16|267.63|265.23|0
1652900400000|2022-05-18 19:00:00|268.38|265.98|269.89|267.49|271.79|269.39|268.38|265.98|0
1652900700000|2022-05-18 19:05:00|269.64|267.24|269.7|267.3|273.44|271.04|269.51|267.11|0
1652901000000|2022-05-18 19:10:00|269.76|267.36|268.63|266.23|272.29|269.89|268.63|266.23|0
1652901300000|2022-05-18 19:15:00|268.37|265.97|270.01|267.61|271.66|269.26|268.37|265.97|0
1652901600000|2022-05-18 19:20:00|269.76|267.36|266.28|263.88|271.53|269.13|264.89|262.49|0
1652901900000|2022-05-18 19:25:00|266.4|264|265.15|262.75|266.65|264.25|264.4|262|0
1652902200000|2022-05-18 19:30:00|265.03|262.63|265.08|262.68|266.9|264.5|264.4|262|0
1652902500000|2022-05-18 19:35:00|265.15|262.75|271.37|268.97|273.71|271.31|264.4|262|0
1652902800000|2022-05-18 19:40:00|271.25|268.85|267.08|264.68|272.77|270.37|265.83|263.43|0
1652903100000|2022-05-18 19:45:00|266.83|264.43|264.45|262.05|268.46|266.06|263.57|261.17|0
1652903400000|2022-05-18 19:50:00|265.2|262.8|263.45|261.05|269.34|266.94|262.58|260.18|0
1652903700000|2022-05-18 19:55:00|263.32|260.92|270.35|267.95|270.35|267.95|263.07|260.67|0
1652904000000|2022-05-18 20:00:00|270.73|268.33|265.94|263.54|271.62|269.22|264.57|262.17|0
1652904300000|2022-05-18 20:05:00|265.69|263.29|262.94|260.54|265.69|263.29|262.2|259.8|0
1652904600000|2022-05-18 20:10:00|263.19|260.79|263.25|260.85|264.06|261.66|262.07|259.67|0
1652904900000|2022-05-18 20:15:00|263.51|260.71|262.14|259.34|263.76|260.96|261.4|258.6|0
1652905200000|2022-05-18 20:20:00|261.95|259.15|262.01|259.21|262.14|259.34|261.27|258.47|0
1652905500000|2022-05-18 20:25:00|261.89|259.09|262.2|259.4|262.26|259.46|261.02|258.22|0
1652905800000|2022-05-18 20:30:00|262.14|259.34|262.76|259.96|263.13|260.33|261.89|259.09|0
1652906100000|2022-05-18 20:35:00|262.88|260.08|262.26|259.46|263.13|260.33|261.76|258.96|0
1652906400000|2022-05-18 20:40:00|262.38|259.58|262.88|260.08|263.25|260.45|262.01|259.21|0
1652906700000|2022-05-18 20:45:00|263|260.2|264.87|262.07|264.99|262.19|262.88|260.08|0
1652907000000|2022-05-18 20:50:00|264.99|262.19|265.68|262.88|265.87|263.07|263.99|261.19|0
1652907300000|2022-05-18 20:55:00|265.99|263.19|265.17|262.37|266.12|263.32|264.36|261.56|0
1652907600000|2022-05-18 21:00:00|265.1|262.3|265.3|262.5|265.3|262.5|264.92|262.12|0
1652907900000|2022-05-18 21:05:00|265.27|262.47|265.48|262.68|265.66|262.86|265.17|262.37|0
1652908200000|2022-05-18 21:10:00|265.53|262.73|265.32|262.52|265.53|262.73|265.17|262.37|0
1652908500000|2022-05-18 21:15:00|265.3|262.5|265.2|262.4|265.52|262.72|265.18|262.38|0
1652908800000|2022-05-18 21:20:00|265.18|262.38|265.62|262.82|265.62|262.82|265.09|262.29|0
1652909100000|2022-05-18 21:25:00|265.57|262.77|265.54|262.74|265.58|262.78|265.47|262.67|0
1652909400000|2022-05-18 21:30:00|265.49|262.69|265.54|262.74|265.56|262.76|265.49|262.69|0
1652909700000|2022-05-18 21:35:00|265.51|262.71|265.52|262.72|265.52|262.72|265.46|262.66|0
1652910000000|2022-05-18 21:40:00|265.54|262.74|265.45|262.65|265.63|262.83|265.36|262.56|0
1652910300000|2022-05-18 21:45:00|265.54|262.74|265.59|262.79|265.59|262.79|265.54|262.74|0
1652910600000|2022-05-18 21:50:00|265.5|262.7|265.7|262.9|265.7|262.9|265.5|262.7|0
1652910900000|2022-05-18 21:55:00|265.72|262.92|265.99|263.19|266.39|263.59|265.7|262.9|0
1652911200000|2022-05-18 22:00:00|266.27|263.47|265.46|262.66|267.53|264.73|265.46|262.66|0
1652911500000|2022-05-18 22:05:00|265.39|262.59|265.51|262.71|265.83|263.03|264.46|261.66|0
1652911800000|2022-05-18 22:10:00|265.7|262.9|266.71|263.91|266.89|264.09|265.2|262.4|0
1652912100000|2022-05-18 22:15:00|266.89|264.09|267.58|264.78|267.83|265.03|265.7|262.9|0
1652912400000|2022-05-18 22:20:00|267.46|264.66|267.08|264.28|267.96|265.16|266.83|264.03|0
1652912700000|2022-05-18 22:25:00|267.14|264.34|264.57|261.77|267.45|264.65|264.44|261.64|0
1652913000000|2022-05-18 22:30:00|264.44|261.64|266.57|263.77|266.95|264.15|264.44|261.64|0
1652913300000|2022-05-18 22:35:00|266.7|263.9|266.82|264.02|267.57|264.77|266.44|263.64|0
1652913600000|2022-05-18 22:40:00|266.88|264.08|267.57|264.77|267.57|264.77|266.82|264.02|0
1652913900000|2022-05-18 22:45:00|267.44|264.64|266.81|264.01|267.44|264.64|266.44|263.64|0
1652914200000|2022-05-18 22:50:00|266.62|263.82|265.81|263.01|266.75|263.95|265.56|262.76|0
1652914500000|2022-05-18 22:55:00|265.93|263.13|266.93|264.13|267.44|264.64|265.93|263.13|0
1652914800000|2022-05-18 23:00:00|266.81|264.01|266.68|263.88|267.18|264.38|266.37|263.57|0
1652915100000|2022-05-18 23:05:00|266.74|263.94|265.68|262.88|267.31|264.51|265.68|262.88|0
1652915400000|2022-05-18 23:10:00|265.36|262.56|263.55|260.75|265.43|262.63|263.24|260.44|0
1652915700000|2022-05-18 23:15:00|263.43|260.63|262.92|260.12|263.92|261.12|262.68|259.88|0
1652916000000|2022-05-18 23:20:00|263.05|260.25|263.79|260.99|263.92|261.12|262.61|259.81|0
1652916300000|2022-05-18 23:25:00|263.92|261.12|263.42|260.62|263.92|261.12|263.05|260.25|0
1652916600000|2022-05-18 23:30:00|263.23|260.43|263.23|260.43|264.42|261.62|263.1|260.3|0
1652916900000|2022-05-18 23:35:00|263.17|260.37|258.83|256.03|263.48|260.68|258.21|255.41|0
1652917200000|2022-05-18 23:40:00|258.7|255.9|259.57|256.77|259.81|257.01|257.47|254.67|0
1652917500000|2022-05-18 23:45:00|259.56|256.76|258.7|255.9|260.06|257.26|258.08|255.28|0
1652917800000|2022-05-18 23:50:00|258.58|255.78|258.82|256.02|259.13|256.33|258.08|255.28|0
1652918100000|2022-05-18 23:55:00|258.57|255.77|257.34|254.54|259.44|256.64|257.22|254.42|0
1652918400000|2022-05-19 00:00:00|256.48|253.68|259.18|256.38|259.93|257.13|255.99|253.19|0
1652918700000|2022-05-19 00:05:00|259.31|256.51|262.96|260.16|263.15|260.35|258.44|255.64|0
1652919000000|2022-05-19 00:10:00|263.15|260.35|261.66|258.86|263.52|260.72|261.47|258.67|0
1652919300000|2022-05-19 00:15:00|261.9|259.1|261.28|258.48|262.52|259.72|260.66|257.86|0
1652919600000|2022-05-19 00:20:00|261.03|258.23|262.59|259.79|262.59|259.79|260.04|257.24|0
1652919900000|2022-05-19 00:25:00|262.65|259.85|262.1|259.3|263.21|260.41|260.86|258.06|0
1652920200000|2022-05-19 00:30:00|261.97|259.17|263.33|260.53|263.33|260.53|260.61|257.81|0
1652920500000|2022-05-19 00:35:00|263.15|260.35|263.65|260.85|264.03|261.23|262.22|259.42|0
1652920800000|2022-05-19 00:40:00|263.71|260.91|263.65|260.85|264.52|261.72|262.47|259.67|0
1652921100000|2022-05-19 00:45:00|263.4|260.6|262.9|260.1|264.02|261.22|262.41|259.61|0
1652921400000|2022-05-19 00:50:00|262.66|259.86|262.65|259.85|263.27|260.47|261.91|259.11|0
1652921700000|2022-05-19 00:55:00|262.53|259.73|263.02|260.22|263.08|260.28|262.09|259.29|0
1652922000000|2022-05-19 01:00:00|263.52|260.72|263.83|261.03|264.26|261.46|263.02|260.22|0
1652922300000|2022-05-19 01:05:00|263.89|261.09|263.89|261.09|264.51|261.71|262.52|259.72|0
1652922600000|2022-05-19 01:10:00|263.95|261.15|264.38|261.58|265.25|262.45|263.39|260.59|0
1652922900000|2022-05-19 01:15:00|264.32|261.52|264.13|261.33|264.75|261.95|263.82|261.02|0
1652923200000|2022-05-19 01:20:00|263.63|260.83|261.59|258.79|263.63|260.83|261.03|258.23|0
1652923500000|2022-05-19 01:25:00|261.28|258.48|262.27|259.47|262.64|259.84|261.16|258.36|0
1652923800000|2022-05-19 01:30:00|262.02|259.22|261.33|258.53|262.2|259.4|260.66|257.86|0
1652924100000|2022-05-19 01:35:00|261.21|258.41|260.59|257.79|261.89|259.09|259.92|257.12|0
1652924400000|2022-05-19 01:40:00|260.78|257.98|261.39|258.59|261.39|258.59|258.81|256.01|0
1652924700000|2022-05-19 01:45:00|261.52|258.72|262.75|259.95|263.25|260.45|261.51|258.71|0
1652925000000|2022-05-19 01:50:00|262.88|260.08|262.5|259.7|263.49|260.69|261.88|259.08|0
1652925300000|2022-05-19 01:55:00|262.38|259.58|262.5|259.7|263|260.2|262.13|259.33|0
1652925600000|2022-05-19 02:00:00|262.37|259.57|262.74|259.94|262.99|260.19|262.13|259.33|0
1652925900000|2022-05-19 02:05:00|262.62|259.82|262.99|260.19|264.48|261.68|262.5|259.7|0
1652926200000|2022-05-19 02:10:00|263.11|260.31|263.29|260.49|263.61|260.81|262.74|259.94|0
1652926500000|2022-05-19 02:15:00|263.17|260.37|263.11|260.31|263.48|260.68|262.74|259.94|0
1652926800000|2022-05-19 02:20:00|262.98|260.18|263.11|260.31|263.36|260.56|262.86|260.06|0
1652927100000|2022-05-19 02:25:00|263.23|260.43|263.6|260.8|264.35|261.55|263.23|260.43|0
1652927400000|2022-05-19 02:30:00|263.54|260.74|264.53|261.73|265.09|262.29|263.48|260.68|0
1652927700000|2022-05-19 02:35:00|264.84|262.04|265.34|262.54|265.71|262.91|264.47|261.67|0
1652928000000|2022-05-19 02:40:00|265.09|262.29|268.34|265.54|268.84|266.04|264.9|262.1|0
1652928300000|2022-05-19 02:45:00|268.46|265.66|268.83|266.03|270.09|267.29|268.46|265.66|0
1652928600000|2022-05-19 02:50:00|268.9|266.1|269.33|266.53|269.71|266.91|268.58|265.78|0
1652928900000|2022-05-19 02:55:00|269.46|266.66|270.97|268.17|271.1|268.3|269.21|266.41|0
1652929200000|2022-05-19 03:00:00|270.84|268.04|272.29|269.49|272.36|269.56|270.84|268.04|0
1652929500000|2022-05-19 03:05:00|272.36|269.56|272.35|269.55|273.5|270.7|271.72|268.92|0
1652929800000|2022-05-19 03:10:00|272.23|269.43|271.21|268.41|272.23|269.43|270.4|267.6|0
1652930100000|2022-05-19 03:15:00|271.09|268.29|270.71|267.91|271.15|268.35|270.46|267.66|0
1652930400000|2022-05-19 03:20:00|270.83|268.03|274.69|271.89|275.39|272.59|270.45|267.65|0
1652930700000|2022-05-19 03:25:00|274.63|271.83|274.25|271.45|276.41|273.61|273.99|271.19|0
1652931000000|2022-05-19 03:30:00|274.31|271.51|273.1|270.3|274.5|271.7|273.1|270.3|0
1652931300000|2022-05-19 03:35:00|273.29|270.49|274.37|271.57|275.39|272.59|273.04|270.24|0
1652931600000|2022-05-19 03:40:00|274.49|271.69|275.06|272.26|276.79|273.99|274.11|271.31|0
1652931900000|2022-05-19 03:45:00|275.13|272.33|276.65|273.85|276.78|273.98|274.75|271.95|0
1652932200000|2022-05-19 03:50:00|276.91|274.11|275.18|272.38|277.04|274.24|274.93|272.13|0
1652932500000|2022-05-19 03:55:00|275.38|272.58|275.5|272.7|276.14|273.34|274.74|271.94|0
1652932800000|2022-05-19 04:00:00|275.38|272.58|274.61|271.81|275.38|272.58|274.48|271.68|0
1652933100000|2022-05-19 04:05:00|274.48|271.68|275.12|272.32|275.37|272.57|274.48|271.68|0
1652933400000|2022-05-19 04:10:00|275.24|272.44|275.24|272.44|275.5|272.7|274.73|271.93|0
1652933700000|2022-05-19 04:15:00|275.37|272.57|275.49|272.69|276.13|273.33|275.37|272.57|0
1652934000000|2022-05-19 04:20:00|275.62|272.82|275.87|273.07|276.13|273.33|274.85|272.05|0
1652934300000|2022-05-19 04:25:00|275.93|273.13|275.11|272.31|276|273.2|275.11|272.31|0
1652934600000|2022-05-19 04:30:00|274.98|272.18|274.34|271.54|275.36|272.56|273.58|270.78|0
1652934900000|2022-05-19 04:35:00|274.21|271.41|273.7|270.9|274.98|272.18|273.38|270.58|0
1652935200000|2022-05-19 04:40:00|273.96|271.16|274.46|271.66|274.52|271.72|273.45|270.65|0
1652935500000|2022-05-19 04:45:00|274.52|271.72|276.12|273.32|276.63|273.83|274.4|271.6|0
1652935800000|2022-05-19 04:50:00|275.86|273.06|275.86|273.06|276.11|273.31|275.35|272.55|0
1652936100000|2022-05-19 04:55:00|275.99|273.19|274.96|272.16|276.24|273.44|274.96|272.16|0
1652936400000|2022-05-19 05:00:00|275.28|272.48|274.33|271.53|276.36|273.56|274.07|271.27|0
1652936700000|2022-05-19 05:05:00|274.2|271.4|274.38|271.58|275.85|273.05|273.94|271.14|0
1652937000000|2022-05-19 05:10:00|274.45|271.65|272.8|270|274.83|272.03|272.67|269.87|0
1652937300000|2022-05-19 05:15:00|272.93|270.13|273.24|270.44|273.3|270.5|272.17|269.37|0
1652937600000|2022-05-19 05:20:00|273.18|270.38|273.68|270.88|274.19|271.39|273.05|270.25|0
1652937900000|2022-05-19 05:25:00|273.74|270.94|273.3|270.5|274.19|271.39|272.92|270.12|0
1652938200000|2022-05-19 05:30:00|273.43|270.63|271.15|268.35|273.43|270.63|270.89|268.09|0
1652938500000|2022-05-19 05:35:00|271.08|268.28|267.81|265.01|271.08|268.28|267.31|264.51|0
1652938800000|2022-05-19 05:40:00|267.75|264.95|270.01|267.21|270.13|267.33|267.25|264.45|0
1652939100000|2022-05-19 05:45:00|270.13|267.33|268.68|265.88|271.14|268.34|268.37|265.57|0
1652939400000|2022-05-19 05:50:00|268.75|265.95|269|266.2|269.63|266.83|268.56|265.76|0
1652939700000|2022-05-19 05:55:00|269.06|266.26|269.12|266.32|270.19|267.39|268.37|265.57|0
1652940000000|2022-05-19 06:00:00|268.8|266|267.74|264.94|269.87|267.07|266.99|264.19|0
1652940300000|2022-05-19 06:05:00|267.61|264.81|270.25|267.45|270.25|267.45|267.11|264.31|0
1652940600000|2022-05-19 06:10:00|270.37|267.57|269.42|266.62|271.63|268.83|268.99|266.19|0
1652940900000|2022-05-19 06:15:00|269.55|266.75|268.61|265.81|270.75|267.95|268.23|265.43|0
1652941200000|2022-05-19 06:20:00|268.54|265.74|267.85|265.05|268.73|265.93|267.35|264.55|0
1652941500000|2022-05-19 06:25:00|268.48|265.68|268.35|265.55|269.61|266.81|267.97|265.17|0
1652941800000|2022-05-19 06:30:00|268.48|265.68|270.11|267.31|271.12|268.32|268.22|265.42|0
1652942100000|2022-05-19 06:35:00|270.23|267.43|269.54|266.74|270.23|267.43|268.79|265.99|0
1652942400000|2022-05-19 06:40:00|269.67|266.87|267.4|264.6|269.73|266.93|266.77|263.97|0
1652942700000|2022-05-19 06:45:00|267.28|264.48|266.9|264.1|268.03|265.23|266.65|263.85|0
1652943000000|2022-05-19 06:50:00|267.02|264.22|266.52|263.72|267.46|264.66|266.27|263.47|0
1652943300000|2022-05-19 06:55:00|266.58|263.78|267.02|264.22|267.27|264.47|266.2|263.4|0
1652943600000|2022-05-19 07:00:00|266.7|263.9|263.26|260.46|266.7|263.9|261.46|258.66|0
1652943900000|2022-05-19 07:05:00|263.56|261.16|265.12|262.72|266|263.6|263.31|260.91|0
1652944200000|2022-05-19 07:10:00|264.8|262.4|261.68|259.28|264.8|262.4|260.26|257.86|0
1652944500000|2022-05-19 07:15:00|261.5|259.1|261.25|258.85|263.12|260.72|259.39|256.99|0
1652944800000|2022-05-19 07:20:00|261.31|258.91|256.43|254.03|261.31|258.91|255.94|253.54|0
1652945100000|2022-05-19 07:25:00|256.12|253.72|254.41|252.01|257.84|255.44|253.84|251.44|0
1652945400000|2022-05-19 07:30:00|254.65|252.25|252.78|250.38|254.65|252.25|248.66|246.26|0
1652945700000|2022-05-19 07:35:00|252.36|249.96|247.53|245.13|252.36|249.96|247.3|244.9|0
1652946000000|2022-05-19 07:40:00|247.77|245.37|250.84|248.44|251.68|249.28|247.53|245.13|0
1652946300000|2022-05-19 07:45:00|251.5|249.1|253.2|250.8|253.99|251.59|251.14|248.74|0
1652946600000|2022-05-19 07:50:00|253.32|250.92|252.4|250|253.74|251.34|251.68|249.28|0
1652946900000|2022-05-19 07:55:00|252.83|250.43|256.12|253.72|256.97|254.57|252.83|250.43|0
1652947200000|2022-05-19 08:00:00|256.17|253.77|252.46|250.06|256.66|254.26|252.46|250.06|0
1652947500000|2022-05-19 08:05:00|252.4|250|253.31|250.91|253.55|251.15|250.41|248.01|0
1652947800000|2022-05-19 08:10:00|253.55|251.15|255.13|252.73|255.31|252.91|251.91|249.51|0
1652948100000|2022-05-19 08:15:00|255.25|252.85|251.37|248.97|255.62|253.22|251|248.6|0
1652948400000|2022-05-19 08:20:00|251.49|249.09|251.78|249.38|252.33|249.93|251|248.6|0
1652948700000|2022-05-19 08:25:00|251.85|249.45|250.33|247.93|253.54|251.14|249.73|247.33|0
1652949000000|2022-05-19 08:30:00|251.72|249.32|248.35|245.95|252.02|249.62|248.23|245.83|0
1652949300000|2022-05-19 08:35:00|248.47|246.07|249.43|247.03|249.67|247.27|248.11|245.71|0
1652949600000|2022-05-19 08:40:00|249.24|246.84|247.56|245.16|249.43|247.03|247.44|245.04|0
1652949900000|2022-05-19 08:45:00|247.62|245.22|247.74|245.34|249.66|247.26|247.5|245.1|0
1652950200000|2022-05-19 08:50:00|247.62|245.22|249.42|247.02|249.9|247.5|247.62|245.22|0
1652950500000|2022-05-19 08:55:00|249.3|246.9|244.16|241.76|249.42|247.02|244.04|241.64|0
1652950800000|2022-05-19 09:00:00|244.04|241.64|243.08|240.68|244.04|241.64|242.49|240.09|0
1652951100000|2022-05-19 09:05:00|243.32|240.92|246.51|244.11|246.51|244.11|242.01|239.61|0
1652951400000|2022-05-19 09:10:00|246.39|243.99|242.4|240|246.39|243.99|241.57|239.17|0
1652951700000|2022-05-19 09:15:00|242.23|239.83|242.58|240.18|243.29|240.89|241.99|239.59|0
1652952000000|2022-05-19 09:20:00|242.46|240.06|242.34|239.94|244.06|241.66|242.11|239.71|0
1652952300000|2022-05-19 09:25:00|242.51|240.11|243.1|240.7|244|241.6|241.98|239.58|0
1652952600000|2022-05-19 09:30:00|243.22|240.82|242.93|240.53|243.46|241.06|241.51|239.11|0
1652952900000|2022-05-19 09:35:00|242.98|240.58|239.97|237.57|243.1|240.7|239.74|237.34|0
1652953200000|2022-05-19 09:40:00|239.86|237.46|239.91|237.51|241.15|238.75|239.21|236.81|0
1652953500000|2022-05-19 09:45:00|239.97|237.57|242.56|240.16|242.92|240.52|239.79|237.39|0
1652953800000|2022-05-19 09:50:00|242.5|240.1|243.33|240.93|243.99|241.59|241.38|238.98|0
1652954100000|2022-05-19 09:55:00|243.27|240.87|241.26|238.86|243.27|240.87|239.96|237.56|0
1652954400000|2022-05-19 10:00:00|241.38|238.98|243.39|240.99|244.34|241.94|240.37|237.97|0
1652954700000|2022-05-19 10:05:00|243.51|241.11|244.87|242.47|245.17|242.77|243.15|240.75|0
1652955000000|2022-05-19 10:10:00|245.05|242.65|245.22|242.82|246.24|243.84|244.57|242.17|0
1652955300000|2022-05-19 10:15:00|245.16|242.76|244.86|242.46|245.52|243.12|243.14|240.74|0
1652955600000|2022-05-19 10:20:00|244.33|241.93|245.76|243.36|246.12|243.72|243.97|241.57|0
1652955900000|2022-05-19 10:25:00|245.81|243.41|245.1|242.7|246.11|243.71|244.56|242.16|0
1652956200000|2022-05-19 10:30:00|244.8|242.4|242.84|240.44|245.09|242.69|242.31|239.91|0
1652956500000|2022-05-19 10:35:00|242.9|240.5|245.87|243.47|245.87|243.47|242.78|240.38|0
1652956800000|2022-05-19 10:40:00|245.75|243.35|246.12|243.72|246.36|243.96|244.09|241.69|0
1652957100000|2022-05-19 10:45:00|246.24|243.84|248.88|246.48|249.36|246.96|246.24|243.84|0
1652957400000|2022-05-19 10:50:00|249|246.6|249.48|247.08|249.48|247.08|247.01|244.61|0
1652957700000|2022-05-19 10:55:00|249.66|247.26|250.56|248.16|251.11|248.71|249.12|246.72|0
1652958000000|2022-05-19 11:00:00|250.44|248.04|249.23|246.83|252.02|249.62|249.11|246.71|0
1652958300000|2022-05-19 11:05:00|249.11|246.71|247.55|245.15|249.11|246.71|246.83|244.43|0
1652958600000|2022-05-19 11:10:00|247.43|245.03|248.63|246.23|248.63|246.23|245.87|243.47|0
1652958900000|2022-05-19 11:15:00|248.56|246.16|248.02|245.62|249.05|246.65|247.66|245.26|0
1652959200000|2022-05-19 11:20:00|248.14|245.74|251.94|249.54|252.73|250.33|247.9|245.5|0
1652959500000|2022-05-19 11:25:00|251.76|249.36|255.41|253.01|256.88|254.48|251.76|249.36|0
1652959800000|2022-05-19 11:30:00|255.78|253.38|252.61|250.21|255.78|253.38|252.24|249.84|0
1652960100000|2022-05-19 11:35:00|252.79|250.39|253.09|250.69|254.73|252.33|252.54|250.14|0
1652960400000|2022-05-19 11:40:00|253.21|250.81|255.65|253.25|256.87|254.47|252.36|249.96|0
1652960700000|2022-05-19 11:45:00|255.53|253.13|253.58|251.18|255.71|253.31|252.48|250.08|0
1652961000000|2022-05-19 11:50:00|253.34|250.94|254.31|251.91|254.31|251.91|252.55|250.15|0
1652961300000|2022-05-19 11:55:00|254.13|251.73|256.14|253.74|258.47|256.07|254.13|251.73|0
1652961600000|2022-05-19 12:00:00|256.26|253.86|254.31|251.91|256.63|254.23|253.7|251.3|0
1652961900000|2022-05-19 12:05:00|254.18|251.78|254.06|251.66|255.09|252.69|253.82|251.42|0
1652962200000|2022-05-19 12:10:00|254.3|251.9|252.48|250.08|255.03|252.63|252.29|249.89|0
1652962500000|2022-05-19 12:15:00|252.6|250.2|252.23|249.83|252.84|250.44|250.9|248.5|0
1652962800000|2022-05-19 12:20:00|252.35|249.95|249.09|246.69|253.08|250.68|249.09|246.69|0
1652963100000|2022-05-19 12:25:00|249.03|246.63|251.07|248.67|251.26|248.86|248.61|246.21|0
1652963400000|2022-05-19 12:30:00|251.14|248.74|247.88|245.48|252.29|249.89|247.4|245|0
1652963700000|2022-05-19 12:35:00|248|245.6|246.8|244.4|250.89|248.49|246.56|244.16|0
1652964000000|2022-05-19 12:40:00|246.92|244.52|249.08|246.68|249.56|247.16|246.08|243.68|0
1652964300000|2022-05-19 12:45:00|248.9|246.5|250.28|247.88|250.7|248.3|248.6|246.2|0
1652964600000|2022-05-19 12:50:00|250.04|247.64|249.68|247.28|251.25|248.85|249.56|247.16|0
1652964900000|2022-05-19 12:55:00|249.8|247.4|249.3|246.9|251.73|249.33|248.71|246.31|0
1652965200000|2022-05-19 13:00:00|249.18|246.78|249.31|246.91|249.92|247.52|248.83|246.43|0
1652965500000|2022-05-19 13:05:00|249.37|246.97|251.85|249.45|252.33|249.93|249.37|246.97|0
1652965800000|2022-05-19 13:10:00|251.97|249.57|254.52|252.12|256.11|253.71|251.97|249.57|0
1652966100000|2022-05-19 13:15:00|254.64|252.24|253.54|251.14|254.88|252.48|252.69|250.29|0
1652966400000|2022-05-19 13:20:00|253.66|251.26|251.96|249.56|255.61|253.21|251.96|249.56|0
1652966700000|2022-05-19 13:25:00|251.66|249.26|252.44|250.04|254.15|251.75|251.6|249.2|0
1652967000000|2022-05-19 13:30:00|253.17|250.77|260.77|258.37|262.51|260.11|252.08|249.68|0
1652967300000|2022-05-19 13:35:00|261.88|259.48|264.29|261.89|268.42|266.02|259.72|257.32|0
1652967600000|2022-05-19 13:40:00|264.17|261.77|255.28|252.88|265.41|263.01|254.8|252.4|0
1652967900000|2022-05-19 13:45:00|255.65|253.25|248.41|246.01|255.77|253.37|245.83|243.43|0
1652968200000|2022-05-19 13:50:00|248.17|245.77|253.08|250.68|253.74|251.34|246.38|243.98|0
1652968500000|2022-05-19 13:55:00|252.83|250.43|253.8|251.4|259.91|257.51|252.83|250.43|0
1652968800000|2022-05-19 14:00:00|254.59|252.19|261.79|259.39|266.09|263.69|253.56|251.16|0
1652969100000|2022-05-19 14:05:00|262.17|259.77|257.6|255.2|263.03|260.63|255.27|252.87|0
1652969400000|2022-05-19 14:10:00|257.35|254.95|259.19|256.79|263.4|261|256.62|254.22|0
1652969700000|2022-05-19 14:15:00|259.56|257.16|262.16|259.76|264.77|262.37|257.96|255.56|0
1652970000000|2022-05-19 14:20:00|261.66|259.26|265.89|263.49|269.15|266.75|261.66|259.26|0
1652970300000|2022-05-19 14:25:00|265.77|263.37|258.99|256.59|266.02|263.62|256.41|254.01|0
1652970600000|2022-05-19 14:30:00|258.37|255.97|262.32|259.92|262.69|260.29|254.46|252.06|0
1652970900000|2022-05-19 14:35:00|261.94|259.54|255.28|252.88|263.93|261.53|252.42|250.02|0
1652971200000|2022-05-19 14:40:00|254.85|252.45|252.4|250|255.71|253.31|250.7|248.3|0
1652971500000|2022-05-19 14:45:00|252.52|250.12|251.55|249.15|255.93|253.53|250.1|247.7|0
1652971800000|2022-05-19 14:50:00|251.91|249.51|256.33|253.93|256.33|253.93|248.19|245.79|0
1652972100000|2022-05-19 14:55:00|256.46|254.06|254.13|251.73|259.1|256.7|253.09|250.69|0
1652972400000|2022-05-19 15:00:00|254.5|252.1|257.49|255.09|259.34|256.94|254.5|252.1|0
1652972700000|2022-05-19 15:05:00|257.98|255.58|256.02|253.62|258.23|255.83|251.27|248.87|0
1652973000000|2022-05-19 15:10:00|256.14|253.74|255.04|252.64|260.69|258.29|254.79|252.39|0
1652973300000|2022-05-19 15:15:00|254.92|252.52|257.73|255.33|257.85|255.45|252.24|249.84|0
1652973600000|2022-05-19 15:20:00|256.75|254.35|260.07|257.67|261.18|258.78|254.43|252.03|0
1652973900000|2022-05-19 15:25:00|260.32|257.92|256.78|254.38|260.32|257.92|254.82|252.42|0
1652974200000|2022-05-19 15:30:00|257.14|254.74|263.45|261.05|263.95|261.55|257.14|254.74|0
1652974500000|2022-05-19 15:35:00|263.7|261.3|267.49|265.09|271|268.6|261.71|259.31|0
1652974800000|2022-05-19 15:40:00|267.67|265.27|272.1|269.7|273.57|271.17|267.61|265.21|0
1652975100000|2022-05-19 15:45:00|271.66|269.26|272.29|269.89|273.44|271.04|269.88|267.48|0
1652975400000|2022-05-19 15:50:00|272.8|270.4|267.1|264.7|272.8|270.4|266.47|264.07|0
1652975700000|2022-05-19 15:55:00|267.35|264.95|266.47|264.07|267.35|264.95|263.46|261.06|0
1652976000000|2022-05-19 16:00:00|266.97|264.57|267.55|265.15|268.56|266.16|264.59|262.19|0
1652976300000|2022-05-19 16:05:00|267.81|265.41|268.62|266.22|269.95|267.55|266.17|263.77|0
1652976600000|2022-05-19 16:10:00|269|266.6|270.07|267.67|271.47|269.07|268.94|266.54|0
1652976900000|2022-05-19 16:15:00|269.82|267.42|266.92|264.52|272.61|270.21|266.29|263.89|0
1652977200000|2022-05-19 16:20:00|267.17|264.77|263.66|261.26|267.17|264.77|261.42|259.02|0
1652977500000|2022-05-19 16:25:00|263.91|261.51|265.91|263.51|266.72|264.32|262.16|259.76|0
1652977800000|2022-05-19 16:30:00|265.84|263.44|263.78|261.38|267.04|264.64|261.54|259.14|0
1652978100000|2022-05-19 16:35:00|263.4|261|257.94|255.54|263.78|261.38|257.7|255.3|0
1652978400000|2022-05-19 16:40:00|258.19|255.79|252.89|250.01|258.61|256.21|252.53|249.82|0
1652978700000|2022-05-19 16:45:00|252.77|249.89|251.79|248.91|253.62|250.74|250.45|247.57|0
1652979000000|2022-05-19 16:50:00|252.03|249.15|252.15|249.27|254.35|251.47|252.03|249.15|0
1652979300000|2022-05-19 16:55:00|252.03|249.15|255.18|252.3|256.32|253.44|250.69|247.81|0
1652979600000|2022-05-19 17:00:00|255.12|252.24|253.52|250.64|256.6|253.72|252.24|249.36|0
1652979900000|2022-05-19 17:05:00|253.65|250.77|254.26|251.38|258.01|255.13|252.3|249.42|0
1652980200000|2022-05-19 17:10:00|254.38|251.5|249.25|246.37|254.38|251.5|247.37|244.49|0
1652980500000|2022-05-19 17:15:00|249.37|246.49|252.9|250.02|253.27|250.39|247.44|244.56|0
1652980800000|2022-05-19 17:20:00|253.52|250.64|253.7|250.82|255.72|252.84|251.44|248.56|0
1652981100000|2022-05-19 17:25:00|253.94|251.06|250.5|247.62|253.94|251.06|249.65|246.77|0
1652981400000|2022-05-19 17:30:00|251.24|248.36|251.72|248.84|255.29|252.41|249.16|246.28|0
1652981700000|2022-05-19 17:35:00|250.74|247.86|253.93|251.05|254.67|251.79|250.26|247.38|0
1652982000000|2022-05-19 17:40:00|254.06|251.18|254.05|251.17|255.54|252.66|251.66|248.78|0
1652982300000|2022-05-19 17:45:00|254.18|251.3|245.63|242.75|254.92|252.04|245.51|242.63|0
1652982600000|2022-05-19 17:50:00|246.12|243.24|255.16|252.28|255.65|252.77|245.75|242.87|0
1652982900000|2022-05-19 17:55:00|255.53|252.65|260.83|257.95|263.64|260.76|255.53|252.65|0
1652983200000|2022-05-19 18:00:00|260.58|257.7|255.91|253.03|261.08|258.2|254.98|252.1|0
1652983500000|2022-05-19 18:05:00|255.35|252.47|255.23|252.35|256.22|253.34|252.15|249.27|0
1652983800000|2022-05-19 18:10:00|255.6|252.72|256.09|253.21|258.83|255.95|254.11|251.23|0
1652984100000|2022-05-19 18:15:00|256.71|253.83|254.11|251.23|258.95|256.07|253.74|250.86|0
1652984400000|2022-05-19 18:20:00|253.86|250.98|256.46|253.58|258.26|255.38|252.57|249.69|0
1652984700000|2022-05-19 18:25:00|256.71|253.83|255.97|253.57|257.33|254.81|253.25|250.85|0
1652985000000|2022-05-19 18:30:00|255.72|253.32|256.46|254.06|258.58|256.18|254.11|251.71|0
1652985300000|2022-05-19 18:35:00|255.97|253.57|259.82|257.42|262.71|260.31|254.11|251.71|0
1652985600000|2022-05-19 18:40:00|259.7|257.3|258.97|256.57|259.95|257.55|254.23|251.83|0
1652985900000|2022-05-19 18:45:00|259.35|256.95|264.08|261.68|264.08|261.68|257.48|255.08|0
1652986200000|2022-05-19 18:50:00|264.2|261.8|266.35|263.95|267.12|264.72|262.69|260.29|0
1652986500000|2022-05-19 18:55:00|265.72|263.32|265.46|263.06|266.1|263.7|260.8|258.4|0
1652986800000|2022-05-19 19:00:00|265.21|262.81|270.28|267.4|272.08|269.56|263.82|261.42|0
1652987100000|2022-05-19 19:05:00|270.67|267.79|265.16|262.28|271.18|268.3|265.16|262.28|0
1652987400000|2022-05-19 19:10:00|265.29|262.41|263.64|260.76|265.6|262.72|260.51|257.63|0
1652987700000|2022-05-19 19:15:00|263.27|260.39|259.25|256.37|263.89|261.01|258.01|255.13|0
1652988000000|2022-05-19 19:20:00|259.5|256.62|253.67|250.79|259.5|256.62|253.49|250.61|0
1652988300000|2022-05-19 19:25:00|253.43|250.55|252.1|249.22|256.54|253.66|251.98|249.1|0
1652988600000|2022-05-19 19:30:00|252.22|249.34|251.12|248.24|254.68|251.8|251.12|248.24|0
1652988900000|2022-05-19 19:35:00|251|248.12|250.11|247.23|253.5|250.62|248.99|246.11|0
1652989200000|2022-05-19 19:40:00|250.23|247.35|255.76|252.88|256.38|253.5|248.65|245.77|0
1652989500000|2022-05-19 19:45:00|256.01|253.13|253.17|250.29|258.24|255.36|250.72|247.84|0
1652989800000|2022-05-19 19:50:00|252.43|249.55|248.16|245.28|252.68|249.8|246.03|243.15|0
1652990100000|2022-05-19 19:55:00|248.65|245.77|247.19|244.31|251.1|248.22|246.94|244.06|0
1652990400000|2022-05-19 20:00:00|246.34|243.94|245.36|242.96|246.82|244.42|243.67|241.27|0
1652990700000|2022-05-19 20:05:00|245.49|243.09|245.48|243.08|246.94|244.54|245|242.6|0
1652991000000|2022-05-19 20:10:00|245.6|243.2|247.31|244.91|247.55|245.15|245.48|243.08|0
1652991300000|2022-05-19 20:15:00|247.51|244.71|247.75|244.95|248.12|245.32|246.53|243.73|0
1652991600000|2022-05-19 20:20:00|247.62|244.82|247.01|244.21|247.62|244.82|246.77|243.97|0
1652991900000|2022-05-19 20:25:00|247.07|244.27|247.38|244.58|247.62|244.82|246.16|243.36|0
1652992200000|2022-05-19 20:30:00|247.68|244.88|246.89|244.09|248.11|245.31|246.77|243.97|0
1652992500000|2022-05-19 20:35:00|247.01|244.21|247.01|244.21|247.37|244.57|246.64|243.84|0
1652992800000|2022-05-19 20:40:00|246.88|244.08|247.49|244.69|247.74|244.94|246.52|243.72|0
1652993100000|2022-05-19 20:45:00|247.37|244.57|248.95|246.15|249.08|246.28|247.18|244.38|0
1652993400000|2022-05-19 20:50:00|248.89|246.09|249.81|247.01|249.81|247.01|248.4|245.6|0
1652993700000|2022-05-19 20:55:00|249.69|246.89|248.15|245.35|249.87|247.07|248.15|245.35|0
1652994000000|2022-05-19 21:00:00|248.49|245.69|247.89|245.09|248.49|245.69|247.69|244.89|0
1652994300000|2022-05-19 21:05:00|247.87|245.07|247.88|245.08|247.89|245.09|247.85|245.05|0
1652994600000|2022-05-19 21:10:00|248.22|245.42|248.04|245.24|248.22|245.42|247.86|245.06|0
1652994900000|2022-05-19 21:15:00|248.06|245.26|248.13|245.33|248.16|245.36|247.97|245.17|0
1652995200000|2022-05-19 21:20:00|248.06|245.26|248.14|245.34|248.29|245.49|248.06|245.26|0
1652995500000|2022-05-19 21:25:00|248.13|245.33|248.08|245.28|248.18|245.38|248.08|245.28|0
1652995800000|2022-05-19 21:30:00|248.07|245.27|248.07|245.27|248.08|245.28|248.07|245.27|0
1652996100000|2022-05-19 21:35:00|248.1|245.3|248.05|245.25|248.14|245.34|247.98|245.18|0
1652996400000|2022-05-19 21:40:00|248.17|245.37|248.26|245.46|248.33|245.53|248.07|245.27|0
1652996700000|2022-05-19 21:45:00|248.24|245.44|248.15|245.35|248.24|245.44|248.15|245.35|0
1652997000000|2022-05-19 21:50:00|248.22|245.42|248.02|245.22|248.22|245.42|247.95|245.15|0
1652997300000|2022-05-19 21:55:00|248.04|245.24|247.97|245.17|248.04|245.24|247.97|245.17|0
1652997600000|2022-05-19 22:00:00|248.49|245.69|250.2|247.4|250.51|247.71|248.12|245.32|0
1652997900000|2022-05-19 22:05:00|250.08|247.28|251|248.2|251.62|248.82|250.08|247.28|0
1652998200000|2022-05-19 22:10:00|251.06|248.26|251.24|248.44|251.37|248.57|251|248.2|0
1652998500000|2022-05-19 22:15:00|251.3|248.5|251.67|248.87|251.86|249.06|249.65|246.85|0
1652998800000|2022-05-19 22:20:00|251.61|248.81|251.49|248.69|251.98|249.18|250.99|248.19|0
1652999100000|2022-05-19 22:25:00|251.61|248.81|251.11|248.31|252.22|249.42|250.99|248.19|0
1652999400000|2022-05-19 22:30:00|251.24|248.44|250.74|247.94|251.61|248.81|249.52|246.72|0
1652999700000|2022-05-19 22:35:00|250.62|247.82|249.76|246.96|250.87|248.07|249.57|246.77|0
1653000000000|2022-05-19 22:40:00|249.57|246.77|249.63|246.83|250|247.2|249.51|246.71|0
1653000300000|2022-05-19 22:45:00|249.51|246.71|249.75|246.95|249.76|246.96|249.2|246.4|0
1653000600000|2022-05-19 22:50:00|249.69|246.89|250.12|247.32|250.24|247.44|249.63|246.83|0
1653000900000|2022-05-19 22:55:00|250.24|247.44|250|247.2|250.36|247.56|249.14|246.34|0
1653001200000|2022-05-19 23:00:00|250.12|247.32|250.73|247.93|250.85|248.05|249.63|246.83|0
1653001500000|2022-05-19 23:05:00|250.79|247.99|249.75|246.95|250.85|248.05|249.75|246.95|0
1653001800000|2022-05-19 23:10:00|249.8|247|248.89|246.09|250.17|247.37|248.76|245.96|0
1653002100000|2022-05-19 23:15:00|248.64|245.84|249.01|246.21|249.13|246.33|248.4|245.6|0
1653002400000|2022-05-19 23:20:00|249.13|246.33|249.25|246.45|249.5|246.7|248.64|245.84|0
1653002700000|2022-05-19 23:25:00|249.37|246.57|250.72|247.92|251.21|248.41|249.13|246.33|0
1653003000000|2022-05-19 23:30:00|250.84|248.04|251.08|248.28|251.33|248.53|250.59|247.79|0
1653003300000|2022-05-19 23:35:00|251.14|248.34|251.33|248.53|251.7|248.9|250.96|248.16|0
1653003600000|2022-05-19 23:40:00|251.39|248.59|251.82|249.02|252.31|249.51|251.26|248.46|0
1653003900000|2022-05-19 23:45:00|251.94|249.14|253.17|250.37|253.17|250.37|251.45|248.65|0
1653004200000|2022-05-19 23:50:00|253.05|250.25|253.05|250.25|253.67|250.87|252.31|249.51|0
1653004500000|2022-05-19 23:55:00|252.98|250.18|252.55|249.75|253.17|250.37|252.3|249.5|0
1653004800000|2022-05-20 00:00:00|252.92|250.12|254.03|251.23|254.4|251.6|252.67|249.87|0
1653005100000|2022-05-20 00:05:00|254.15|251.35|254.77|251.97|255.52|252.72|253.41|250.61|0
1653005400000|2022-05-20 00:10:00|254.65|251.85|255.89|253.09|256.26|253.46|254.65|251.85|0
1653005700000|2022-05-20 00:15:00|256.01|253.21|255.51|252.71|257.5|254.7|255.39|252.59|0
1653006000000|2022-05-20 00:20:00|255.32|252.52|255.76|252.96|256.13|253.33|255.14|252.34|0
1653006300000|2022-05-20 00:25:00|255.82|253.02|256.13|253.33|256.19|253.39|255.01|252.21|0
1653006600000|2022-05-20 00:30:00|256.25|253.45|257.5|254.7|257.5|254.7|256.25|253.45|0
1653006900000|2022-05-20 00:35:00|257.37|254.57|257.99|255.19|258.87|256.07|256.87|254.07|0
1653007200000|2022-05-20 00:40:00|258.12|255.32|257.8|255|258.62|255.82|257.24|254.44|0
1653007500000|2022-05-20 00:45:00|257.99|255.19|257.36|254.56|258.24|255.44|256.99|254.19|0
1653007800000|2022-05-20 00:50:00|257.24|254.44|255.87|253.07|257.36|254.56|255.25|252.45|0
1653008100000|2022-05-20 00:55:00|255.99|253.19|255.74|252.94|256.49|253.69|255|252.2|0
1653008400000|2022-05-20 01:00:00|255.55|252.75|255.74|252.94|255.99|253.19|255.12|252.32|0
1653008700000|2022-05-20 01:05:00|255.86|253.06|256.61|253.81|256.61|253.81|255.61|252.81|0
1653009000000|2022-05-20 01:10:00|256.48|253.68|256.73|253.93|257.35|254.55|256.48|253.68|0
1653009300000|2022-05-20 01:15:00|256.85|254.05|258.97|256.17|259.22|256.42|256.6|253.8|0
1653009600000|2022-05-20 01:20:00|259.1|256.3|259.47|256.67|259.6|256.8|258.22|255.42|0
1653009900000|2022-05-20 01:25:00|259.72|256.92|261.35|258.55|261.61|258.81|259.72|256.92|0
1653010200000|2022-05-20 01:30:00|261.23|258.43|262.86|260.06|263.37|260.57|260.98|258.18|0
1653010500000|2022-05-20 01:35:00|262.99|260.19|262.36|259.56|263.12|260.32|260.72|257.92|0
1653010800000|2022-05-20 01:40:00|262.61|259.81|262.48|259.68|263.24|260.44|262.1|259.3|0
1653011100000|2022-05-20 01:45:00|262.41|259.61|261.34|258.54|262.61|259.81|261.22|258.42|0
1653011400000|2022-05-20 01:50:00|261.47|258.67|262.22|259.42|262.35|259.55|261.09|258.29|0
1653011700000|2022-05-20 01:55:00|262.35|259.55|261.47|258.67|262.85|260.05|261.21|258.41|0
1653012000000|2022-05-20 02:00:00|261.4|258.6|260.33|257.53|261.59|258.79|260.02|257.22|0
1653012300000|2022-05-20 02:05:00|260.58|257.78|259.2|256.4|260.96|258.16|259.2|256.4|0
1653012600000|2022-05-20 02:10:00|258.95|256.15|256.83|254.03|258.95|256.15|256.7|253.9|0
1653012900000|2022-05-20 02:15:00|256.76|253.96|258.2|255.4|258.95|256.15|256.7|253.9|0
1653013200000|2022-05-20 02:20:00|258.32|255.52|258.75|255.95|259.19|256.39|258.32|255.52|0
1653013500000|2022-05-20 02:25:00|258.82|256.02|259.44|256.64|259.69|256.89|258.44|255.64|0
1653013800000|2022-05-20 02:30:00|259.5|256.7|258.37|255.57|259.69|256.89|257.62|254.82|0
1653014100000|2022-05-20 02:35:00|258.31|255.51|258.37|255.57|258.81|256.01|258.19|255.39|0
1653014400000|2022-05-20 02:40:00|258.44|255.64|259.06|256.26|259.19|256.39|258.06|255.26|0
1653014700000|2022-05-20 02:45:00|259.18|256.38|262.07|259.27|262.2|259.4|259.18|256.38|0
1653015000000|2022-05-20 02:50:00|262.2|259.4|261.82|259.02|262.32|259.52|261.57|258.77|0
1653015300000|2022-05-20 02:55:00|261.94|259.14|261.94|259.14|262.07|259.27|261.06|258.26|0
1653015600000|2022-05-20 03:00:00|261.81|259.01|260.93|258.13|261.81|259.01|260.93|258.13|0
1653015900000|2022-05-20 03:05:00|260.81|258.01|260.74|257.94|261.31|258.51|260.55|257.75|0
1653016200000|2022-05-20 03:10:00|260.68|257.88|259.67|256.87|260.8|258|259.05|256.25|0
1653016500000|2022-05-20 03:15:00|259.73|256.93|259.92|257.12|260.17|257.37|259.54|256.74|0
1653016800000|2022-05-20 03:20:00|259.79|256.99|260.86|258.06|260.92|258.12|259.79|256.99|0
1653017100000|2022-05-20 03:25:00|260.92|258.12|260.42|257.62|261.17|258.37|260.35|257.55|0
1653017400000|2022-05-20 03:30:00|260.48|257.68|260.16|257.36|260.54|257.74|259.91|257.11|0
1653017700000|2022-05-20 03:35:00|260.1|257.3|261.54|258.74|262.17|259.37|260.04|257.24|0
1653018000000|2022-05-20 03:40:00|261.42|258.62|260.79|257.99|261.67|258.87|260.41|257.61|0
1653018300000|2022-05-20 03:45:00|260.66|257.86|260.28|257.48|261.1|258.3|260.22|257.42|0
1653018600000|2022-05-20 03:50:00|260.22|257.42|259.28|256.48|260.66|257.86|258.46|255.66|0
1653018900000|2022-05-20 03:55:00|259.4|256.6|259.65|256.85|259.96|257.16|259.27|256.47|0
1653019200000|2022-05-20 04:00:00|259.27|256.47|260.65|257.85|260.65|257.85|259.08|256.28|0
1653019500000|2022-05-20 04:05:00|260.59|257.79|261.66|258.86|262.03|259.23|260.53|257.73|0
1653019800000|2022-05-20 04:10:00|261.72|258.92|261.65|258.85|262.79|259.99|261.65|258.85|0
1653020100000|2022-05-20 04:15:00|261.78|258.98|262.53|259.73|262.66|259.86|261.4|258.6|0
1653020400000|2022-05-20 04:20:00|262.41|259.61|263.04|260.24|263.04|260.24|261.78|258.98|0
1653020700000|2022-05-20 04:25:00|263.16|260.36|263.92|261.12|264.36|261.56|263.16|260.36|0
1653021000000|2022-05-20 04:30:00|263.79|260.99|262.9|260.1|263.79|260.99|262.65|259.85|0
1653021300000|2022-05-20 04:35:00|262.96|260.16|263.03|260.23|263.41|260.61|262.65|259.85|0
1653021600000|2022-05-20 04:40:00|262.9|260.1|263.03|260.23|263.15|260.35|262.46|259.66|0
1653021900000|2022-05-20 04:45:00|263.15|260.35|262.77|259.97|263.53|260.73|262.65|259.85|0
1653022200000|2022-05-20 04:50:00|262.9|260.1|263.15|260.35|263.15|260.35|262.64|259.84|0
1653022500000|2022-05-20 04:55:00|263.02|260.22|263.9|261.1|263.9|261.1|262.77|259.97|0
1653022800000|2022-05-20 05:00:00|263.78|260.98|262.19|259.39|264.16|261.36|261.82|259.02|0
1653023100000|2022-05-20 05:05:00|262.26|259.46|262.44|259.64|263.39|260.59|262|259.2|0
1653023400000|2022-05-20 05:10:00|262.38|259.58|262.63|259.83|263.2|260.4|262.26|259.46|0
1653023700000|2022-05-20 05:15:00|262.51|259.71|262.06|259.26|263.01|260.21|260.87|258.07|0
1653024000000|2022-05-20 05:20:00|262.13|259.33|262|259.2|263.01|260.21|261.62|258.82|0
1653024300000|2022-05-20 05:25:00|261.93|259.13|262.25|259.45|262.88|260.08|261.62|258.82|0
1653024600000|2022-05-20 05:30:00|262.5|259.7|262.37|259.57|263|260.2|261.87|259.07|0
1653024900000|2022-05-20 05:35:00|262.24|259.44|263|260.2|263.25|260.45|261.74|258.94|0
1653025200000|2022-05-20 05:40:00|263.13|260.33|263|260.2|263.76|260.96|262.62|259.82|0
1653025500000|2022-05-20 05:45:00|263.12|260.32|263|260.2|263.25|260.45|262.24|259.44|0
1653025800000|2022-05-20 05:50:00|262.8|260|263.32|260.52|263.95|261.15|262.37|259.57|0
1653026100000|2022-05-20 05:55:00|263.06|260.26|261.92|259.12|263.06|260.26|261.8|259|0
1653026400000|2022-05-20 06:00:00|262.05|259.25|261.16|258.36|262.55|259.75|260.41|257.61|0
1653026700000|2022-05-20 06:05:00|261.04|258.24|261.29|258.49|261.67|258.87|259.9|257.1|0
1653027000000|2022-05-20 06:10:00|261.41|258.61|260.97|258.17|263.69|260.89|260.78|257.98|0
1653027300000|2022-05-20 06:15:00|260.78|257.98|260.53|257.73|261.03|258.23|259.9|257.1|0
1653027600000|2022-05-20 06:20:00|260.4|257.6|261.15|258.35|261.15|258.35|260.02|257.22|0
1653027900000|2022-05-20 06:25:00|260.78|257.98|257.51|254.71|260.78|257.98|256.82|254.02|0
1653028200000|2022-05-20 06:30:00|257.45|254.65|258.01|255.21|258.26|255.46|256.26|253.46|0
1653028500000|2022-05-20 06:35:00|258.13|255.33|257.19|254.39|258.38|255.58|256.51|253.71|0
1653028800000|2022-05-20 06:40:00|257.26|254.46|258.19|255.39|258.19|255.39|256.51|253.71|0
1653029100000|2022-05-20 06:45:00|258.13|255.33|256.75|253.95|258.38|255.58|256.13|253.33|0
1653029400000|2022-05-20 06:50:00|256.88|254.08|255|252.2|257.13|254.33|255|252.2|0
1653029700000|2022-05-20 06:55:00|255.25|252.45|257.31|254.51|257.31|254.51|255|252.2|0
1653030000000|2022-05-20 07:00:00|257.5|254.7|257.18|254.38|257.74|254.94|255.75|252.95|0
1653030300000|2022-05-20 07:05:00|257.04|254.64|257.55|255.15|262.14|259.74|256.74|254.34|0
1653030600000|2022-05-20 07:10:00|257.49|255.09|260.06|257.66|260.43|258.03|257.24|254.84|0
1653030900000|2022-05-20 07:15:00|260|257.6|261.25|258.85|263.02|260.62|260|257.6|0
1653031200000|2022-05-20 07:20:00|261.38|258.98|261.12|258.72|262.77|260.37|260.68|258.28|0
1653031500000|2022-05-20 07:25:00|261.19|258.79|261.37|258.97|262.51|260.11|260.56|258.16|0
1653031800000|2022-05-20 07:30:00|261.5|259.1|264.6|262.2|264.66|262.26|260.37|257.97|0
1653032100000|2022-05-20 07:35:00|264.53|262.13|264.01|261.61|269.1|266.7|263.76|261.36|0
1653032400000|2022-05-20 07:40:00|263.89|261.49|264.65|262.25|265.54|263.14|263.25|260.85|0
1653032700000|2022-05-20 07:45:00|264.58|262.18|265.67|263.27|265.67|263.27|264.01|261.61|0
1653033000000|2022-05-20 07:50:00|265.54|263.14|265.28|262.88|265.66|263.26|264.32|261.92|0
1653033300000|2022-05-20 07:55:00|265.15|262.75|263.75|261.35|265.66|263.26|263.05|260.65|0
1653033600000|2022-05-20 08:00:00|263.68|261.28|262.54|260.14|264.13|261.73|262.22|259.82|0
1653033900000|2022-05-20 08:05:00|262.48|260.08|262.86|260.46|263.49|261.09|262.22|259.82|0
1653034200000|2022-05-20 08:10:00|262.92|260.52|261.14|258.74|263.36|260.96|259.82|257.42|0
1653034500000|2022-05-20 08:15:00|261.08|258.68|262.09|259.69|262.09|259.69|260.7|258.3|0
1653034800000|2022-05-20 08:20:00|262.22|259.82|263.61|261.21|263.87|261.47|262.09|259.69|0
1653035100000|2022-05-20 08:25:00|263.74|261.34|264.88|262.48|264.88|262.48|262.97|260.57|0
1653035400000|2022-05-20 08:30:00|265.01|262.61|266.86|264.46|267.18|264.78|265.01|262.61|0
1653035700000|2022-05-20 08:35:00|266.99|264.59|266.92|264.52|267.05|264.65|265.9|263.5|0
1653036000000|2022-05-20 08:40:00|267.05|264.65|268.33|265.93|268.46|266.06|266.54|264.14|0
1653036300000|2022-05-20 08:45:00|268.2|265.8|266.15|263.75|268.59|266.19|266.15|263.75|0
1653036600000|2022-05-20 08:50:00|266.02|263.62|266.02|263.62|266.4|264|265.64|263.24|0
1653036900000|2022-05-20 08:55:00|266.15|263.75|265.89|263.49|266.53|264.13|265.44|263.04|0
1653037200000|2022-05-20 09:00:00|265.76|263.36|267.17|264.77|267.42|265.02|264.87|262.47|0
1653037500000|2022-05-20 09:05:00|267.04|264.64|267.81|265.41|268|265.6|266.72|264.32|0
1653037800000|2022-05-20 09:10:00|267.93|265.53|268.83|266.43|269.22|266.82|266.91|264.51|0
1653038100000|2022-05-20 09:15:00|269.09|266.69|269.22|266.82|269.99|267.59|268.44|266.04|0
1653038400000|2022-05-20 09:20:00|269.15|266.75|266.58|264.18|269.41|267.01|266.58|264.18|0
1653038700000|2022-05-20 09:25:00|266.9|264.5|269.04|266.64|269.17|266.77|266.9|264.5|0
1653039000000|2022-05-20 09:30:00|268.91|266.51|267.5|265.1|268.91|266.51|267.43|265.03|0
1653039300000|2022-05-20 09:35:00|267.24|264.84|267.49|265.09|267.62|265.22|266.98|264.58|0
1653039600000|2022-05-20 09:40:00|267.43|265.03|265.06|262.66|267.62|265.22|264.74|262.34|0
1653039900000|2022-05-20 09:45:00|264.93|262.53|265.44|263.04|265.83|263.43|264.61|262.21|0
1653040200000|2022-05-20 09:50:00|265.83|263.43|266.21|263.81|266.21|263.81|265.25|262.85|0
1653040500000|2022-05-20 09:55:00|266.33|263.93|265.57|263.17|266.46|264.06|265.57|263.17|0
1653040800000|2022-05-20 10:00:00|265.44|263.04|265.82|263.42|266.07|263.67|265.05|262.65|0
1653041100000|2022-05-20 10:05:00|265.88|263.48|267.41|265.01|267.41|265.01|265.62|263.22|0
1653041400000|2022-05-20 10:10:00|267.35|264.95|266.96|264.56|267.61|265.21|266.58|264.18|0
1653041700000|2022-05-20 10:15:00|267.09|264.69|266.26|263.86|267.09|264.69|264.67|262.27|0
1653042000000|2022-05-20 10:20:00|266.45|264.05|267.73|265.33|267.86|265.46|265.94|263.54|0
1653042300000|2022-05-20 10:25:00|267.86|265.46|267.09|264.69|267.86|265.46|267.09|264.69|0
1653042600000|2022-05-20 10:30:00|267.21|264.81|266.89|264.49|267.4|265|266.32|263.92|0
1653042900000|2022-05-20 10:35:00|266.95|264.55|265.86|263.46|266.95|264.55|265.55|263.15|0
1653043200000|2022-05-20 10:40:00|265.8|263.4|266.31|263.91|266.7|264.3|265.8|263.4|0
1653043500000|2022-05-20 10:45:00|266.82|264.42|266.56|264.16|267.21|264.81|265.67|263.27|0
1653043800000|2022-05-20 10:50:00|266.44|264.04|264.65|262.25|266.95|264.55|264.52|262.12|0
1653044100000|2022-05-20 10:55:00|264.9|262.5|265.54|263.14|266.18|263.78|264.77|262.37|0
1653044400000|2022-05-20 11:00:00|265.66|263.26|264.77|262.37|265.66|263.26|263.81|261.41|0
1653044700000|2022-05-20 11:05:00|264.52|262.12|263.43|261.03|264.52|262.12|262.99|260.59|0
1653045000000|2022-05-20 11:10:00|263.24|260.84|264.38|261.98|264.38|261.98|262.86|260.46|0
1653045300000|2022-05-20 11:15:00|264.51|262.11|264.89|262.49|265.4|263|264.51|262.11|0
1653045600000|2022-05-20 11:20:00|264.95|262.55|264.38|261.98|265.66|263.26|263.87|261.47|0
1653045900000|2022-05-20 11:25:00|264.31|261.91|264.06|261.66|264.63|262.23|263.61|261.21|0
1653046200000|2022-05-20 11:30:00|264.12|261.72|266.03|263.63|266.16|263.76|264.12|261.72|0
1653046500000|2022-05-20 11:35:00|265.9|263.5|265.45|263.05|266.16|263.76|265.45|263.05|0
1653046800000|2022-05-20 11:40:00|265.39|262.99|265.26|262.86|266.03|263.63|264.63|262.23|0
1653047100000|2022-05-20 11:45:00|265.39|262.99|266.54|264.14|266.54|264.14|265.39|262.99|0
1653047400000|2022-05-20 11:50:00|266.66|264.26|269.48|267.08|269.48|267.08|266.41|264.01|0
1653047700000|2022-05-20 11:55:00|269.74|267.34|267.17|264.77|270.13|267.73|266.91|264.51|0
1653048000000|2022-05-20 12:00:00|267.04|264.64|266.78|264.38|267.94|265.54|266.15|263.75|0
1653048300000|2022-05-20 12:05:00|266.91|264.51|266.65|264.25|267.94|265.54|266.53|264.13|0
1653048600000|2022-05-20 12:10:00|266.78|264.38|265.25|262.85|266.91|264.51|264.99|262.59|0
1653048900000|2022-05-20 12:15:00|265.37|262.97|265.37|262.97|265.88|263.48|264.92|262.52|0
1653049200000|2022-05-20 12:20:00|265.5|263.1|265.24|262.84|266.52|264.12|265.12|262.72|0
1653049500000|2022-05-20 12:25:00|265.37|262.97|266.26|263.86|266.65|264.25|264.99|262.59|0
1653049800000|2022-05-20 12:30:00|266.13|263.73|265.24|262.84|266.64|264.24|264.98|262.58|0
1653050100000|2022-05-20 12:35:00|265.49|263.09|266.13|263.73|267.02|264.62|265.24|262.84|0
1653050400000|2022-05-20 12:40:00|266|263.6|263.58|261.18|266|263.6|263.2|260.8|0
1653050700000|2022-05-20 12:45:00|263.64|261.24|262.05|259.65|264.21|261.81|261.55|259.15|0
1653051000000|2022-05-20 12:50:00|261.93|259.53|263.22|260.82|265.25|262.85|261.42|259.02|0
1653051300000|2022-05-20 12:55:00|263.35|260.95|265.5|263.1|265.63|263.23|262.84|260.44|0
1653051600000|2022-05-20 13:00:00|265.63|263.23|266.01|263.61|266.39|263.99|264.87|262.47|0
1653051900000|2022-05-20 13:05:00|265.88|263.48|264.67|262.27|266.01|263.61|264.48|262.08|0
1653052200000|2022-05-20 13:10:00|264.61|262.21|266.01|263.61|266.39|263.99|264.36|261.96|0
1653052500000|2022-05-20 13:15:00|265.88|263.48|265.49|263.09|266.51|264.11|264.73|262.33|0
1653052800000|2022-05-20 13:20:00|265.37|262.97|266.13|263.73|267.21|264.81|264.99|262.59|0
1653053100000|2022-05-20 13:25:00|266.89|264.49|265.36|262.96|269.13|266.73|265.24|262.84|0
1653053400000|2022-05-20 13:30:00|264.98|262.58|263.08|260.68|267.14|264.74|262.19|259.79|0
1653053700000|2022-05-20 13:35:00|262.82|260.42|263.58|261.18|264.72|262.32|257.29|254.89|0
1653054000000|2022-05-20 13:40:00|263.07|260.67|266.56|264.16|268.03|265.63|261.69|259.29|0
1653054300000|2022-05-20 13:45:00|266.82|264.42|261.55|259.15|267.9|265.5|259.92|257.52|0
1653054600000|2022-05-20 13:50:00|261.43|259.03|260.67|258.27|263.58|261.18|258.15|255.75|0
1653054900000|2022-05-20 13:55:00|260.54|258.14|260.04|257.64|261.43|259.03|256.89|254.49|0
1653055200000|2022-05-20 14:00:00|259.78|257.38|257.39|254.99|261.81|259.41|255.88|253.48|0
1653055500000|2022-05-20 14:05:00|257.82|255.42|250.18|247.78|257.82|255.42|249.56|247.16|0
1653055800000|2022-05-20 14:10:00|250.24|247.84|250.23|247.83|251.16|248.76|248.7|246.3|0
1653056100000|2022-05-20 14:15:00|250.92|248.52|250.79|248.39|253.27|250.87|249.8|247.4|0
1653056400000|2022-05-20 14:20:00|250.67|248.27|249.92|247.04|251.04|248.64|246.73|244.33|0
1653056700000|2022-05-20 14:25:00|250.04|247.16|252.39|249.51|254|251.12|248.57|245.69|0
1653057000000|2022-05-20 14:30:00|252.76|249.88|250.16|247.28|253.13|250.25|249.54|246.66|0
1653057300000|2022-05-20 14:35:00|249.91|247.03|247.8|244.92|250.04|247.16|246.88|244|0
1653057600000|2022-05-20 14:40:00|247.86|244.98|250.32|247.44|251.18|248.3|247.13|244.25|0
1653057900000|2022-05-20 14:45:00|250.26|247.38|246.39|243.51|251.06|248.18|245.66|242.78|0
1653058200000|2022-05-20 14:50:00|246.88|244|239.84|236.96|247|244.12|239.84|236.96|0
1653058500000|2022-05-20 14:55:00|239.96|237.08|235.05|232.17|240.56|237.68|234.93|232.05|0
1653058800000|2022-05-20 15:00:00|235.17|232.29|234.81|231.93|236.96|234.08|234.46|231.58|0
1653059100000|2022-05-20 15:05:00|235.41|232.53|232.32|229.44|236|233.12|231.03|228.15|0
1653059400000|2022-05-20 15:10:00|231.97|229.09|232.78|229.9|233.37|230.49|227.39|224.51|0
1653059700000|2022-05-20 15:15:00|232.43|229.55|230.73|227.85|233|230.12|228.16|225.28|0
1653060000000|2022-05-20 15:20:00|230.97|228.09|229.21|226.33|230.97|228.09|228.86|225.98|0
1653060300000|2022-05-20 15:25:00|228.98|226.1|233.26|230.38|235.2|232.32|228.98|226.1|0
1653060600000|2022-05-20 15:30:00|232.79|229.91|235.74|232.86|237.41|234.53|232.56|229.68|0
1653060900000|2022-05-20 15:35:00|235.98|233.1|231.5|228.62|235.98|233.1|230.21|227.33|0
1653061200000|2022-05-20 15:40:00|231.97|229.09|230.56|227.68|235.27|232.39|230.56|227.68|0
1653061500000|2022-05-20 15:45:00|230.5|227.62|234.08|231.2|234.44|231.56|230.5|227.62|0
1653061800000|2022-05-20 15:50:00|233.96|231.08|232.43|229.55|236.21|233.33|231.66|228.78|0
1653062100000|2022-05-20 15:55:00|232.66|229.78|231.54|228.66|235.02|232.14|231.37|228.49|0
1653062400000|2022-05-20 16:00:00|231.25|228.37|229.85|226.97|232.07|229.19|228.8|225.92|0
1653062700000|2022-05-20 16:05:00|229.96|227.08|223.13|220.25|231.48|228.6|223.13|220.25|0
1653063000000|2022-05-20 16:10:00|222.79|219.91|224.51|221.63|225.43|222.55|219.42|216.54|0
1653063300000|2022-05-20 16:15:00|224.16|221.28|221.73|218.85|226.72|223.84|221.73|218.85|0
1653063600000|2022-05-20 16:20:00|221.96|219.08|224.94|222.06|225.4|222.52|220.57|217.69|0
1653063900000|2022-05-20 16:25:00|225.05|222.17|223.1|220.22|225.05|222.17|221.61|218.73|0
1653064200000|2022-05-20 16:30:00|223.21|220.33|220.92|218.04|225.05|222.17|220.92|218.04|0
1653064500000|2022-05-20 16:35:00|220.81|217.93|218.42|215.54|221.03|218.15|217.17|214.29|0
1653064800000|2022-05-20 16:40:00|218.19|215.31|214.13|211.25|218.19|215.31|214.13|211.25|0
1653065100000|2022-05-20 16:45:00|214.02|211.14|220.72|217.84|220.72|217.84|211.57|208.69|0
1653065400000|2022-05-20 16:50:00|220.83|217.95|217.32|214.44|220.83|217.95|216.42|213.54|0
1653065700000|2022-05-20 16:55:00|217.38|214.5|218.26|215.38|220.97|218.09|217.02|214.14|0
1653066000000|2022-05-20 17:00:00|218.14|215.26|215.67|212.79|218.48|215.6|214|211.12|0
1653066300000|2022-05-20 17:05:00|216.01|213.13|212.88|210|218.14|215.26|212.21|209.33|0
1653066600000|2022-05-20 17:10:00|212.77|209.89|213.49|210.61|215.36|212.48|210.88|208|0
1653066900000|2022-05-20 17:15:00|213.82|210.94|211.16|208.28|213.98|211.1|211.16|208.28|0
1653067200000|2022-05-20 17:20:00|211.49|208.61|210.71|207.83|212.93|210.05|209.94|207.06|0
1653067500000|2022-05-20 17:25:00|210.49|207.61|208.84|205.96|210.99|208.11|208.51|205.63|0
1653067800000|2022-05-20 17:30:00|208.73|205.85|218.29|215.41|218.63|215.75|208.29|205.41|0
1653068100000|2022-05-20 17:35:00|218.4|215.52|217.5|214.62|220.32|217.44|215.48|212.6|0
1653068400000|2022-05-20 17:40:00|217.27|214.39|217.74|214.86|219.75|216.87|215.37|212.49|0
1653068700000|2022-05-20 17:45:00|217.51|214.63|218.41|215.53|221.36|218.48|215.99|213.11|0
1653069000000|2022-05-20 17:50:00|218.75|215.87|220.56|217.68|222.38|219.5|215.93|213.05|0
1653069300000|2022-05-20 17:55:00|220.68|217.8|220.11|217.23|222.04|219.16|218.75|215.87|0
1653069600000|2022-05-20 18:00:00|219.82|216.94|217.36|214.48|220.08|217.2|216.46|213.58|0
1653069900000|2022-05-20 18:05:00|217.02|214.14|215.45|212.57|217.02|214.14|212.59|209.71|0
1653070200000|2022-05-20 18:10:00|215.67|212.79|215|212.12|217.58|214.7|214.33|211.45|0
1653070500000|2022-05-20 18:15:00|214.88|212|212.87|209.99|216.46|213.58|210.87|207.99|0
1653070800000|2022-05-20 18:20:00|212.65|209.77|213.09|210.21|214.99|212.11|210.54|207.66|0
1653071100000|2022-05-20 18:25:00|212.87|209.99|214.32|211.44|214.65|211.77|211.75|208.87|0
1653071400000|2022-05-20 18:30:00|214.09|211.21|210.75|207.87|215.44|212.56|209.54|206.66|0
1653071700000|2022-05-20 18:35:00|210.31|207.43|212.08|209.2|213.75|210.87|210.2|207.32|0
1653072000000|2022-05-20 18:40:00|211.75|208.87|217.68|214.8|217.68|214.8|211.53|208.65|0
1653072300000|2022-05-20 18:45:00|217.23|214.35|217.91|215.03|218.47|215.59|214.09|211.21|0
1653072600000|2022-05-20 18:50:00|218.02|215.14|222.34|219.46|224.75|221.87|216.67|213.79|0
1653072900000|2022-05-20 18:55:00|221.88|219|218.53|215.65|223.08|220.2|216.84|213.96|0
1653073200000|2022-05-20 19:00:00|218.65|215.77|215.6|212.72|221.04|218.16|214.81|211.93|0
1653073500000|2022-05-20 19:05:00|215.93|213.05|214.47|211.59|216.83|213.95|213.24|210.36|0
1653073800000|2022-05-20 19:10:00|214.36|211.48|214.58|211.7|215.26|212.38|213.13|210.25|0
1653074100000|2022-05-20 19:15:00|215.03|212.15|217.85|214.97|219.43|216.55|214.81|211.93|0
1653074400000|2022-05-20 19:20:00|218.07|215.19|217.35|214.47|219.86|216.98|214.98|212.1|0
1653074700000|2022-05-20 19:25:00|217.81|214.93|224.45|221.57|224.56|221.68|216.45|213.57|0
1653075000000|2022-05-20 19:30:00|224.56|221.68|228.86|225.98|229.45|226.57|221|218.12|0
1653075300000|2022-05-20 19:35:00|228.39|225.51|232.97|230.09|236.53|233.65|227.34|224.46|0
1653075600000|2022-05-20 19:40:00|233.09|230.21|237.64|234.76|242.39|239.51|232.42|229.54|0
1653075900000|2022-05-20 19:45:00|238|235.12|239.32|235.96|240.28|236.92|232.89|230.01|0
1653076200000|2022-05-20 19:50:00|242.45|239.09|241.96|238.6|244.75|241.39|238.12|234.76|0
1653076500000|2022-05-20 19:55:00|242.81|239.45|245.11|241.75|246.7|243.34|240.4|237.04|0
1653076800000|2022-05-20 20:00:00|246.21|242.85|247.27|243.91|248.29|244.93|245.6|242.24|0
1653077100000|2022-05-20 20:05:00|247.88|244.52|244.83|241.47|248.24|244.88|244.35|240.99|0
1653077400000|2022-05-20 20:10:00|245.07|241.71|245.81|243.41|245.81|243.41|243.14|240.74|0
1653289500000|2022-05-23 07:05:00|268.68|265.8|270.22|267.34|270.22|267.34|267.28|264.4|0
1653289800000|2022-05-23 07:10:00|270.35|267.47|269.58|266.7|271.13|268.25|268.04|265.16|0
1653290100000|2022-05-23 07:15:00|269.64|266.76|269.96|267.08|270.35|267.47|268.36|265.48|0
1653290400000|2022-05-23 07:20:00|269.77|266.89|268.42|265.54|270.15|267.27|267.52|264.64|0
1653290700000|2022-05-23 07:25:00|267.91|265.03|268.42|265.54|269.83|266.95|267.91|265.03|0
1653291000000|2022-05-23 07:30:00|267.97|265.09|268.54|265.66|270.34|267.46|265.99|263.11|0
1653291300000|2022-05-23 07:35:00|268.6|265.72|267.83|264.95|269.18|266.3|266.81|263.93|0
1653291600000|2022-05-23 07:40:00|267.96|265.08|263.69|260.81|267.96|265.08|263.69|260.81|0
1653291900000|2022-05-23 07:45:00|263.56|260.68|264.7|261.82|265.34|262.46|263.56|260.68|0
1653292200000|2022-05-23 07:50:00|264.83|261.95|266.36|263.48|266.36|263.48|264.83|261.95|0
1653292500000|2022-05-23 07:55:00|266.16|263.28|266.99|264.11|267.44|264.56|265.97|263.09|0
1653292800000|2022-05-23 08:00:00|267.12|264.24|264.06|261.18|270.59|267.71|264.06|261.18|0
1653293100000|2022-05-23 08:05:00|264.12|261.24|262.16|259.28|264.44|261.56|261.78|258.9|0
1653293400000|2022-05-23 08:10:00|262.09|259.21|258|255.12|262.79|259.91|258|255.12|0
1653293700000|2022-05-23 08:15:00|257.88|255|255.13|252.25|258|255.12|255.13|252.25|0
1653294000000|2022-05-23 08:20:00|255.25|252.37|257.81|254.93|257.93|255.05|255.13|252.25|0
1653294300000|2022-05-23 08:25:00|257.75|254.87|258.81|255.93|259.31|256.43|257.37|254.49|0
1653294600000|2022-05-23 08:30:00|258.75|255.87|255.99|253.11|259|256.12|255.87|252.99|0
1653294900000|2022-05-23 08:35:00|255.93|253.05|254.12|251.24|255.93|253.05|253.25|250.37|0
1653295200000|2022-05-23 08:40:00|254.06|251.18|253.82|250.94|255.86|252.98|250.48|247.6|0
1653295500000|2022-05-23 08:45:00|253.69|250.81|254.38|251.98|255.13|252.73|252.65|250.25|0
1653295800000|2022-05-23 08:50:00|254.32|251.92|255.06|252.66|255.75|253.35|253.39|250.99|0
1653296100000|2022-05-23 08:55:00|255.31|252.91|256.12|253.72|256.93|254.53|255|252.6|0
1653296400000|2022-05-23 09:00:00|256.31|253.91|255.62|253.22|256.75|254.35|253.94|251.54|0
1653296700000|2022-05-23 09:05:00|255.43|253.03|255.18|252.78|256.37|253.97|254.38|251.98|0
1653297000000|2022-05-23 09:10:00|255|252.6|256.24|253.84|257.24|254.84|255|252.6|0
1653297300000|2022-05-23 09:15:00|256.3|253.9|256.05|253.65|256.3|253.9|254.06|251.66|0
1653297600000|2022-05-23 09:20:00|256.3|253.9|257.11|254.71|257.36|254.96|256.11|253.71|0
1653297900000|2022-05-23 09:25:00|257.17|254.77|259.49|257.09|259.74|257.34|256.86|254.46|0
1653298200000|2022-05-23 09:30:00|259.8|257.4|260.11|257.71|260.62|258.22|259.11|256.71|0
1653298500000|2022-05-23 09:35:00|259.86|257.46|261.88|259.48|262.89|260.49|259.74|257.34|0
1653298800000|2022-05-23 09:40:00|261.94|259.54|260.99|258.59|262.19|259.79|260.8|258.4|0
1653299100000|2022-05-23 09:45:00|260.92|258.52|259.23|256.83|260.99|258.59|258.98|256.58|0
1653299400000|2022-05-23 09:50:00|259.1|256.7|259.54|257.14|260.48|258.08|259.1|256.7|0
1653299700000|2022-05-23 09:55:00|259.48|257.08|257.84|255.44|259.48|257.08|256.34|253.94|0
1653300000000|2022-05-23 10:00:00|257.9|255.5|257.84|255.44|258.4|256|257.28|254.88|0
1653300300000|2022-05-23 10:05:00|257.78|255.38|258.34|255.94|258.72|256.32|257.09|254.69|0
1653300600000|2022-05-23 10:10:00|258.27|255.87|260.72|258.32|260.98|258.58|258.27|255.87|0
1653300900000|2022-05-23 10:15:00|260.85|258.45|259.15|256.75|260.85|258.45|259.15|256.75|0
1653301200000|2022-05-23 10:20:00|258.84|256.44|258.71|256.31|259.4|257|257.83|255.43|0
1653301500000|2022-05-23 10:25:00|258.64|256.24|260.59|258.19|260.72|258.32|258.52|256.12|0
1653301800000|2022-05-23 10:30:00|260.78|258.38|262.48|260.08|262.48|260.08|260.65|258.25|0
1653302100000|2022-05-23 10:35:00|262.73|260.33|262.99|260.59|263.11|260.71|261.34|258.94|0
1653302400000|2022-05-23 10:40:00|263.05|260.65|263.74|261.34|264.25|261.85|262.03|259.63|0
1653302700000|2022-05-23 10:45:00|263.87|261.47|264.76|262.36|266.41|264.01|263.24|260.84|0
1653303000000|2022-05-23 10:50:00|264.94|262.54|266.15|263.75|266.41|264.01|263.87|261.47|0
1653303300000|2022-05-23 10:55:00|266.22|263.82|269.86|267.46|270.64|268.24|266.15|263.75|0
1653303600000|2022-05-23 11:00:00|269.8|267.4|268.58|266.18|269.8|267.4|268.07|265.67|0
1653303900000|2022-05-23 11:05:00|268.38|265.98|268.45|266.05|268.71|266.31|267.68|265.28|0
1653304200000|2022-05-23 11:10:00|268.77|266.37|269.92|267.52|270.63|268.23|268.32|265.92|0
1653304500000|2022-05-23 11:15:00|269.86|267.46|267.64|265.24|269.98|267.58|267.25|264.85|0
1653304800000|2022-05-23 11:20:00|267.7|265.3|264.96|262.56|267.76|265.36|264.45|262.05|0
1653305100000|2022-05-23 11:25:00|264.89|262.49|265.97|263.57|266.61|264.21|264.83|262.43|0
1653305400000|2022-05-23 11:30:00|265.84|263.44|264.57|262.17|266.1|263.7|264.57|262.17|0
1653305700000|2022-05-23 11:35:00|264.44|262.04|262.72|260.32|264.57|262.17|261.78|259.38|0
1653306000000|2022-05-23 11:40:00|262.79|260.39|264.69|262.29|265.2|262.8|262.54|260.14|0
1653306300000|2022-05-23 11:45:00|264.56|262.16|262.41|260.01|264.69|262.29|261.77|259.37|0
1653306600000|2022-05-23 11:50:00|262.47|260.07|263.42|261.02|264.75|262.35|262.47|260.07|0
1653306900000|2022-05-23 11:55:00|263.48|261.08|264.62|262.22|264.68|262.28|263.04|260.64|0
1653307200000|2022-05-23 12:00:00|264.74|262.34|267.1|264.7|267.68|265.28|264.74|262.34|0
1653307500000|2022-05-23 12:05:00|267.36|264.96|267.48|265.08|268.64|266.24|267.23|264.83|0
1653307800000|2022-05-23 12:10:00|266.97|264.57|266.84|264.44|267.87|265.47|265.82|263.42|0
1653308100000|2022-05-23 12:15:00|266.71|264.31|267.74|265.34|268.05|265.65|266.2|263.8|0
1653308400000|2022-05-23 12:20:00|267.86|265.46|266.97|264.57|268.25|265.85|266.26|263.86|0
1653308700000|2022-05-23 12:25:00|266.84|264.44|265.05|262.65|266.84|264.44|264.29|261.89|0
1653309000000|2022-05-23 12:30:00|265.18|262.78|262.64|260.24|265.37|262.97|261.88|259.48|0
1653309300000|2022-05-23 12:35:00|262.38|259.98|264.34|261.94|264.41|262.01|262.38|259.98|0
1653309600000|2022-05-23 12:40:00|263.65|261.25|263.01|260.61|265.17|262.77|263.01|260.61|0
1653309900000|2022-05-23 12:45:00|262.63|260.23|262.25|259.85|264.03|261.63|261.62|259.22|0
1653310200000|2022-05-23 12:50:00|262.56|260.16|261.62|259.22|263.7|261.3|261.62|259.22|0
1653310500000|2022-05-23 12:55:00|261.74|259.34|262.88|260.48|263.26|260.86|261.62|259.22|0
1653310800000|2022-05-23 13:00:00|263.01|260.61|263.76|261.36|264.08|261.68|261.49|259.09|0
1653311100000|2022-05-23 13:05:00|263.89|261.49|265.03|262.63|265.16|262.76|263.38|260.98|0
1653311400000|2022-05-23 13:10:00|265.16|262.76|266.3|263.9|266.49|264.09|265.16|262.76|0
1653311700000|2022-05-23 13:15:00|266.43|264.03|265.66|263.26|267.2|264.8|264.39|261.99|0
1653312000000|2022-05-23 13:20:00|265.85|263.45|265.92|263.52|266.17|263.77|264.52|262.12|0
1653312300000|2022-05-23 13:25:00|265.85|263.45|261.47|259.07|265.85|263.45|261.47|259.07|0
1653312600000|2022-05-23 13:30:00|262.36|259.96|261.98|259.58|263.24|260.84|258.14|255.74|0
1653312900000|2022-05-23 13:35:00|262.61|260.21|255.57|253.17|262.74|260.34|254.08|251.68|0
1653313200000|2022-05-23 13:40:00|255.82|253.42|262.98|260.58|263.62|261.22|253.21|250.81|0
1653313500000|2022-05-23 13:45:00|263.36|260.96|267.95|265.55|269.74|267.34|261.47|259.07|0
1653313800000|2022-05-23 13:50:00|267.44|265.04|262.35|259.95|269.74|267.34|262.35|259.95|0
1653314100000|2022-05-23 13:55:00|262.98|260.58|258.69|256.29|264.37|261.97|257.81|255.41|0
1653314400000|2022-05-23 14:00:00|258.31|255.91|252.95|250.55|258.82|256.42|249.74|247.34|0
1653314700000|2022-05-23 14:05:00|253.45|251.05|254.44|252.04|255.93|253.53|250.63|248.23|0
1653315000000|2022-05-23 14:10:00|254.19|251.79|259.05|256.65|260.69|258.29|253.82|251.42|0
1653315300000|2022-05-23 14:15:00|259.68|257.28|263.21|260.81|265.11|262.71|257.67|255.27|0
1653315600000|2022-05-23 14:20:00|262.89|260.49|263.59|261.19|265.24|262.84|259.17|256.77|0
1653315900000|2022-05-23 14:25:00|264.09|261.69|268.15|265.75|268.15|265.75|257.4|255|0
1653316200000|2022-05-23 14:30:00|269.18|266.78|268.41|266.01|270.33|267.93|265.92|263.52|0
1653316500000|2022-05-23 14:35:00|268.54|266.14|269.43|267.03|270.85|268.45|266.62|264.22|0
1653316800000|2022-05-23 14:40:00|269.69|267.29|268.02|265.62|271.62|269.22|266.8|264.4|0
1653317100000|2022-05-23 14:45:00|268.92|266.52|268.27|265.87|272.91|270.51|265.08|262.68|0
1653317400000|2022-05-23 14:50:00|267.89|265.49|266.23|263.83|269.3|266.9|261.66|259.26|0
1653317700000|2022-05-23 14:55:00|266.16|263.76|267.37|264.97|268.27|265.87|264.82|262.42|0
1653318000000|2022-05-23 15:00:00|267.88|265.48|274.84|272.44|275.36|272.96|265.59|263.19|0
1653318300000|2022-05-23 15:05:00|274.9|272.5|274.19|271.79|275.88|273.48|273.8|271.4|0
1653318600000|2022-05-23 15:10:00|274.51|272.11|279.23|276.83|279.23|276.83|273.24|270.84|0
1653318900000|2022-05-23 15:15:00|279.36|276.96|277.14|274.74|280.53|278.13|276.55|274.15|0
1653319200000|2022-05-23 15:20:00|276.81|274.41|278.31|275.91|279.09|276.69|275.58|273.18|0
1653319500000|2022-05-23 15:25:00|278.18|275.78|279.74|277.34|280|277.6|276.61|274.21|0
1653319800000|2022-05-23 15:30:00|279.87|277.47|284.34|281.94|284.87|282.47|279.09|276.69|0
1653320100000|2022-05-23 15:35:00|284.47|282.07|285|282.6|285|282.6|282.49|280.09|0
1653320400000|2022-05-23 15:40:00|285.13|282.73|284.15|281.75|287.19|284.79|283.15|280.75|0
1653320700000|2022-05-23 15:45:00|284.41|282.01|281.78|279.38|285.47|283.07|279.95|277.55|0
1653321000000|2022-05-23 15:50:00|282.18|279.78|282.96|280.56|283.75|281.35|281.26|278.86|0
1653321300000|2022-05-23 15:55:00|283.16|280.76|283.48|281.08|285.46|283.06|282.83|280.43|0
1653321600000|2022-05-23 16:00:00|283.22|280.82|286.91|284.51|287.18|284.78|282.43|280.03|0
1653321900000|2022-05-23 16:05:00|286.78|284.38|287.44|285.04|288.24|285.84|284.53|282.13|0
1653322200000|2022-05-23 16:10:00|287.31|284.91|285.32|282.92|287.31|284.91|284.66|282.26|0
1653322500000|2022-05-23 16:15:00|285.72|283.32|284.26|281.86|286.64|284.24|282.55|280.15|0
1653322800000|2022-05-23 16:20:00|284.13|281.73|286.11|283.71|286.9|284.5|283.99|281.59|0
1653323100000|2022-05-23 16:25:00|286.24|283.84|282.67|280.27|286.24|283.84|282.01|279.61|0
1653323400000|2022-05-23 16:30:00|282.93|280.53|281.62|279.22|282.93|280.53|279.39|276.99|0
1653323700000|2022-05-23 16:35:00|281.75|279.35|284.18|281.78|284.25|281.85|280.83|278.43|0
1653324000000|2022-05-23 16:40:00|284.25|281.85|283.32|280.92|284.78|282.38|281.68|279.28|0
1653324300000|2022-05-23 16:45:00|283.59|281.19|278.99|276.59|284.11|281.71|278.47|276.07|0
1653324600000|2022-05-23 16:50:00|279.25|276.85|277.29|274.89|279.91|277.51|276.64|274.24|0
1653324900000|2022-05-23 16:55:00|277.68|275.28|279.9|277.5|279.9|277.5|276.12|273.72|0
1653325200000|2022-05-23 17:00:00|279.64|277.24|277.16|274.76|279.9|277.5|277.16|274.76|0
1653325500000|2022-05-23 17:05:00|276.9|274.5|277.68|275.28|278.07|275.67|275.47|273.07|0
1653325800000|2022-05-23 17:10:00|277.28|274.88|277.93|275.53|278.72|276.32|276.11|273.71|0
1653326100000|2022-05-23 17:15:00|277.8|275.4|270.94|268.54|277.8|275.4|269.91|267.51|0
1653326400000|2022-05-23 17:20:00|270.55|268.15|271.46|269.06|271.71|269.31|267.6|265.2|0
1653326700000|2022-05-23 17:25:00|271.2|268.8|272.88|270.48|273.4|271|271.2|268.8|0
1653327000000|2022-05-23 17:30:00|273.01|270.61|275.34|272.94|277.3|274.9|271.07|268.67|0
1653327300000|2022-05-23 17:35:00|274.69|272.29|276.25|273.85|277.3|274.9|274.56|272.16|0
1653327600000|2022-05-23 17:40:00|276.38|273.98|277.55|275.15|278.34|275.94|275.73|273.33|0
1653327900000|2022-05-23 17:45:00|277.68|275.28|280.44|278.04|281.75|279.35|276.9|274.5|0
1653328200000|2022-05-23 17:50:00|280.57|278.17|278.47|276.07|280.83|278.43|278.07|275.67|0
1653328500000|2022-05-23 17:55:00|278.73|276.33|281.09|278.69|281.09|278.69|278.73|276.33|0
1653328800000|2022-05-23 18:00:00|281.49|279.09|279.9|277.5|282.67|280.27|278.66|276.26|0
1653329100000|2022-05-23 18:05:00|280.04|277.64|281.22|278.82|282.01|279.61|278.85|276.45|0
1653329400000|2022-05-23 18:10:00|281.48|279.08|283.46|281.06|283.86|281.46|281.35|278.95|0
1653329700000|2022-05-23 18:15:00|283.33|280.93|283.59|281.19|283.79|281.39|282.01|279.61|0
1653330000000|2022-05-23 18:20:00|283.72|281.32|284.19|281.79|286.51|284.11|283|280.6|0
1653330300000|2022-05-23 18:25:00|284.06|281.66|282.73|280.33|284.72|282.32|281.68|279.28|0
1653330600000|2022-05-23 18:30:00|283|280.6|282.93|280.53|284.05|281.65|281.55|279.15|0
1653330900000|2022-05-23 18:35:00|282.73|280.33|283.39|280.99|284.18|281.78|282.2|279.8|0
1653331200000|2022-05-23 18:40:00|283.26|280.86|286.83|284.43|286.83|284.43|281.81|279.41|0
1653331500000|2022-05-23 18:45:00|287.1|284.7|281.67|279.27|287.37|284.97|280.49|278.09|0
1653331800000|2022-05-23 18:50:00|281.86|279.46|281.4|279|283.38|280.98|279.3|276.9|0
1653332100000|2022-05-23 18:55:00|281.8|279.4|279.56|277.16|281.93|279.53|278.78|276.38|0
1653332400000|2022-05-23 19:00:00|279.69|277.29|282.32|279.92|282.85|280.45|279.3|276.9|0
1653332700000|2022-05-23 19:05:00|282.72|280.32|284.7|282.3|284.83|282.43|281.4|279|0
1653333000000|2022-05-23 19:10:00|284.76|282.36|280.02|277.62|284.9|282.5|278.45|276.05|0
1653333300000|2022-05-23 19:15:00|279.89|277.49|281.59|279.19|281.73|279.33|278.97|276.57|0
1653333600000|2022-05-23 19:20:00|281.73|279.33|278.57|276.17|282.78|280.38|276.75|274.35|0
1653333900000|2022-05-23 19:25:00|278.18|275.78|279.49|277.09|280.54|278.14|277.66|275.26|0
1653334200000|2022-05-23 19:30:00|279.75|277.35|281.59|279.19|282.64|280.24|278.7|276.3|0
1653334500000|2022-05-23 19:35:00|281.72|279.32|277.1|274.7|284.49|282.09|277.1|274.7|0
1653334800000|2022-05-23 19:40:00|277.24|274.84|276.45|274.05|278.8|276.4|275.02|272.62|0
1653335100000|2022-05-23 19:45:00|276.84|274.44|272.32|269.92|276.84|274.44|272.19|269.79|0
1653335400000|2022-05-23 19:50:00|272.7|270.3|277.07|274.67|280.61|278.21|272.7|270.3|0
1653335700000|2022-05-23 19:55:00|276.42|274.02|281.97|279.57|283.55|281.15|275.77|273.37|0
1653336000000|2022-05-23 20:00:00|283.16|280.76|283.42|281.02|285.27|282.87|283.16|280.76|0
1653336300000|2022-05-23 20:05:00|283.55|281.15|288.2|285.8|288.33|285.93|283.55|281.15|0
1653336600000|2022-05-23 20:10:00|287.93|285.53|285.13|282.73|288.2|285.8|284.74|282.34|0
1653336900000|2022-05-23 20:15:00|285.73|282.93|286.53|283.73|287.06|284.26|285.53|282.73|0
1653337200000|2022-05-23 20:20:00|286.39|283.59|285.6|282.8|286.39|283.59|285.33|282.53|0
1653337500000|2022-05-23 20:25:00|285.73|282.93|285.33|282.53|286.13|283.33|285.2|282.4|0
1653337800000|2022-05-23 20:30:00|285.39|282.59|285.39|282.59|285.99|283.19|285.19|282.39|0
1653338100000|2022-05-23 20:35:00|285.46|282.66|285.99|283.19|285.99|283.19|285.19|282.39|0
1653338400000|2022-05-23 20:40:00|285.85|283.05|285.72|282.92|286.25|283.45|285.59|282.79|0
1653338700000|2022-05-23 20:45:00|285.59|282.79|285.72|282.92|285.85|283.05|285.32|282.52|0
1653339000000|2022-05-23 20:50:00|285.85|283.05|285.85|283.05|286.25|283.45|285.85|283.05|0
1653339300000|2022-05-23 20:55:00|285.58|282.78|286.31|283.51|286.78|283.98|285.58|282.78|0
1653339600000|2022-05-23 21:00:00|286.19|283.39|286.58|283.78|286.62|283.82|286.19|283.39|0
1653339900000|2022-05-23 21:05:00|286.52|283.72|285.36|282.56|286.52|283.72|285.36|282.56|0
1653340200000|2022-05-23 21:10:00|285.52|282.72|283.56|280.76|285.52|282.72|283.48|280.68|0
1653340500000|2022-05-23 21:15:00|283.62|280.82|280.39|277.59|283.62|280.82|279.75|276.95|0
1653340800000|2022-05-23 21:20:00|280.41|277.61|279.38|276.58|280.41|277.61|279.05|276.25|0
1653341100000|2022-05-23 21:25:00|279.34|276.54|278.2|275.4|279.34|276.54|277.76|274.96|0
1653341400000|2022-05-23 21:30:00|278.49|275.69|276.54|273.74|278.49|275.69|276.54|273.74|0
1653341700000|2022-05-23 21:35:00|276.56|273.76|275.64|272.84|277.03|274.23|275.64|272.84|0
1653342000000|2022-05-23 21:40:00|275.72|272.92|274.47|271.67|276.57|273.77|274.45|271.65|0
1653342300000|2022-05-23 21:45:00|274.6|271.8|277.38|274.58|277.9|275.1|274.41|271.61|0
1653342600000|2022-05-23 21:50:00|277.44|274.64|276.03|273.23|277.47|274.67|275.55|272.75|0
1653342900000|2022-05-23 21:55:00|276.24|273.44|275.74|272.94|276.99|274.19|275.74|272.94|0
1653343200000|2022-05-23 22:00:00|275.7|272.9|263.55|260.75|275.7|272.9|261.15|258.35|0
1653343500000|2022-05-23 22:05:00|263.49|260.69|264.69|261.89|265.71|262.91|262.47|259.67|0
1653343800000|2022-05-23 22:10:00|264.88|262.08|267.24|264.44|267.3|264.5|264.12|261.32|0
1653344100000|2022-05-23 22:15:00|267.49|264.69|265.77|262.97|267.88|265.08|265.13|262.33|0
1653344400000|2022-05-23 22:20:00|265.83|263.03|264.11|261.31|266.21|263.41|263.48|260.68|0
1653344700000|2022-05-23 22:25:00|263.99|261.19|265.13|262.33|266.27|263.47|263.99|261.19|0
1653345000000|2022-05-23 22:30:00|265.19|262.39|267.23|264.43|267.29|264.49|264.3|261.5|0
1653345300000|2022-05-23 22:35:00|267.35|264.55|266.08|263.28|267.42|264.62|265.76|262.96|0
1653345600000|2022-05-23 22:40:00|266.27|263.47|266.78|263.98|267.03|264.23|266.01|263.21|0
1653345900000|2022-05-23 22:45:00|266.9|264.1|268.69|265.89|268.82|266.02|266.9|264.1|0
1653346200000|2022-05-23 22:50:00|268.57|265.77|267.54|264.74|268.69|265.89|266.9|264.1|0
1653346500000|2022-05-23 22:55:00|267.6|264.8|268.95|266.15|269.27|266.47|267.6|264.8|0
1653346800000|2022-05-23 23:00:00|269.14|266.34|269.71|266.91|269.84|267.04|268.95|266.15|0
1653347100000|2022-05-23 23:05:00|269.59|266.79|270.23|267.43|270.36|267.56|269.33|266.53|0
1653347400000|2022-05-23 23:10:00|270.1|267.3|269.26|266.46|270.35|267.55|269.07|266.27|0
1653347700000|2022-05-23 23:15:00|269.2|266.4|266.89|264.09|269.32|266.52|266.38|263.58|0
1653348000000|2022-05-23 23:20:00|267.08|264.28|267.2|264.4|267.4|264.6|266.89|264.09|0
1653348300000|2022-05-23 23:25:00|267.27|264.47|266.76|263.96|268.16|265.36|266.69|263.89|0
1653348600000|2022-05-23 23:30:00|266.63|263.83|267.39|264.59|267.39|264.59|266.63|263.83|0
1653348900000|2022-05-23 23:35:00|267.33|264.53|268.16|265.36|268.29|265.49|267.26|264.46|0
1653349200000|2022-05-23 23:40:00|268.22|265.42|269.63|266.83|269.7|266.9|268.22|265.42|0
1653349500000|2022-05-23 23:45:00|269.7|266.9|269.69|266.89|269.7|266.9|268.86|266.06|0
1653349800000|2022-05-23 23:50:00|269.56|266.76|269.82|267.02|271.11|268.31|269.43|266.63|0
1653350100000|2022-05-23 23:55:00|269.88|267.08|270.33|267.53|271.04|268.24|269.69|266.89|0
1653350400000|2022-05-24 00:00:00|270.2|267.4|268.15|265.35|270.2|267.4|266.87|264.07|0
1653350700000|2022-05-24 00:05:00|268.21|265.41|269.55|266.75|269.68|266.88|268.02|265.22|0
1653351000000|2022-05-24 00:10:00|269.49|266.69|269.42|266.62|270.39|267.59|269.04|266.24|0
1653351300000|2022-05-24 00:15:00|269.81|267.01|269.81|267.01|271.48|268.68|269.42|266.62|0
1653351600000|2022-05-24 00:20:00|269.68|266.88|268.78|265.98|269.93|267.13|268.26|265.46|0
1653351900000|2022-05-24 00:25:00|268.65|265.85|267.94|265.14|268.84|266.04|267.88|265.08|0
1653352200000|2022-05-24 00:30:00|267.88|265.08|268.64|265.84|269.54|266.74|267.62|264.82|0
1653352500000|2022-05-24 00:35:00|268.58|265.78|271.72|268.92|271.79|268.99|268.58|265.78|0
1653352800000|2022-05-24 00:40:00|271.66|268.86|270.89|268.09|271.85|269.05|270.24|267.44|0
1653353100000|2022-05-24 00:45:00|270.63|267.83|271.52|268.72|271.65|268.85|269.99|267.19|0
1653353400000|2022-05-24 00:50:00|271.4|268.6|271.27|268.47|271.78|268.98|270.94|268.14|0
1653353700000|2022-05-24 00:55:00|271.2|268.4|270.24|267.44|271.2|268.4|270.11|267.31|0
1653354000000|2022-05-24 01:00:00|270.17|267.37|270.23|267.43|270.75|267.95|269.98|267.18|0
1653354300000|2022-05-24 01:05:00|270.36|267.56|270.74|267.94|271.26|268.46|268.57|265.77|0
1653354600000|2022-05-24 01:10:00|270.81|268.01|269.46|266.66|271.26|268.46|269.21|266.41|0
1653354900000|2022-05-24 01:15:00|269.52|266.72|268.63|265.83|269.52|266.72|267.55|264.75|0
1653355200000|2022-05-24 01:20:00|268.56|265.76|268.56|265.76|269.13|266.33|268.05|265.25|0
1653355500000|2022-05-24 01:25:00|268.43|265.63|269.26|266.46|269.71|266.91|268.43|265.63|0
1653355800000|2022-05-24 01:30:00|269.07|266.27|269.38|266.58|269.45|266.65|268.69|265.89|0
1653356100000|2022-05-24 01:35:00|269.45|266.65|270.22|267.42|270.47|267.67|268.94|266.14|0
1653356400000|2022-05-24 01:40:00|270.15|267.35|270.92|268.12|271.37|268.57|270.15|267.35|0
1653356700000|2022-05-24 01:45:00|270.86|268.06|270.85|268.05|271.11|268.31|270.47|267.67|0
1653357000000|2022-05-24 01:50:00|270.79|267.99|271.75|268.95|271.88|269.08|270.08|267.28|0
1653357300000|2022-05-24 01:55:00|271.88|269.08|269.95|267.15|272.01|269.21|269.95|267.15|0
1653357600000|2022-05-24 02:00:00|270.08|267.28|269.56|266.76|270.34|267.54|268.54|265.74|0
1653357900000|2022-05-24 02:05:00|269.5|266.7|269.18|266.38|269.82|267.02|268.8|266|0
1653358200000|2022-05-24 02:10:00|269.05|266.25|269.05|266.25|269.62|266.82|268.79|265.99|0
1653358500000|2022-05-24 02:15:00|269.11|266.31|268.02|265.22|269.3|266.5|267.9|265.1|0
1653358800000|2022-05-24 02:20:00|268.15|265.35|268.59|265.79|268.85|266.05|267.9|265.1|0
1653359100000|2022-05-24 02:25:00|268.66|265.86|268.27|265.47|269.04|266.24|268.02|265.22|0
1653359400000|2022-05-24 02:30:00|268.4|265.6|268.78|265.98|268.78|265.98|268.14|265.34|0
1653359700000|2022-05-24 02:35:00|269.04|266.24|268.4|265.6|269.17|266.37|268.4|265.6|0
1653360000000|2022-05-24 02:40:00|268.46|265.66|268.27|265.47|268.53|265.73|267.89|265.09|0
1653360300000|2022-05-24 02:45:00|268.14|265.34|267.75|264.95|268.14|265.34|267.12|264.32|0
1653360600000|2022-05-24 02:50:00|267.82|265.02|268.26|265.46|268.26|265.46|267.75|264.95|0
1653360900000|2022-05-24 02:55:00|268.13|265.33|268.77|265.97|268.9|266.1|268.13|265.33|0
1653361200000|2022-05-24 03:00:00|268.7|265.9|268.39|265.59|268.9|266.1|268.26|265.46|0
1653361500000|2022-05-24 03:05:00|268.51|265.71|268.89|266.09|268.89|266.09|268.13|265.33|0
1653361800000|2022-05-24 03:10:00|269.02|266.22|268.89|266.09|269.02|266.22|268.64|265.84|0
1653362100000|2022-05-24 03:15:00|268.76|265.96|268.51|265.71|268.89|266.09|268.38|265.58|0
1653362400000|2022-05-24 03:20:00|268.63|265.83|267.67|264.87|268.63|265.83|267.61|264.81|0
1653362700000|2022-05-24 03:25:00|267.74|264.94|267.67|264.87|267.74|264.94|267.23|264.43|0
1653363000000|2022-05-24 03:30:00|267.61|264.81|267.73|264.93|268.12|265.32|267.61|264.81|0
1653363300000|2022-05-24 03:35:00|267.86|265.06|267.73|264.93|267.86|265.06|267.48|264.68|0
1653363600000|2022-05-24 03:40:00|267.66|264.86|267.6|264.8|267.86|265.06|267.47|264.67|0
1653363900000|2022-05-24 03:45:00|267.66|264.86|268.04|265.24|268.04|265.24|267.6|264.8|0
1653364200000|2022-05-24 03:50:00|268.11|265.31|268.87|266.07|269|266.2|267.47|264.67|0
1653364500000|2022-05-24 03:55:00|268.74|265.94|269.19|266.39|269.57|266.77|268.74|265.94|0
1653364800000|2022-05-24 04:00:00|269.13|266.33|269.38|266.58|269.57|266.77|269|266.2|0
1653365100000|2022-05-24 04:05:00|269.44|266.64|269.38|266.58|269.63|266.83|269.25|266.45|0
1653365400000|2022-05-24 04:10:00|269.5|266.7|268.73|265.93|269.5|266.7|268.35|265.55|0
1653365700000|2022-05-24 04:15:00|268.61|265.81|267.84|265.04|268.61|265.81|267.84|265.04|0
1653366000000|2022-05-24 04:20:00|267.9|265.1|268.15|265.35|268.35|265.55|267.84|265.04|0
1653366300000|2022-05-24 04:25:00|268.09|265.29|267.96|265.16|268.09|265.29|267.83|265.03|0
1653366600000|2022-05-24 04:30:00|267.89|265.09|267.58|264.78|268.09|265.29|267.26|264.46|0
1653366900000|2022-05-24 04:35:00|267.51|264.71|267.83|265.03|267.96|265.16|267.45|264.65|0
1653367200000|2022-05-24 04:40:00|267.89|265.09|267.32|264.52|267.96|265.16|267.25|264.45|0
1653367500000|2022-05-24 04:45:00|267.19|264.39|265.41|262.61|267.32|264.52|265.34|262.54|0
1653367800000|2022-05-24 04:50:00|265.28|262.48|266.04|263.24|266.48|263.68|265.15|262.35|0
1653368100000|2022-05-24 04:55:00|266.17|263.37|265.66|262.86|266.29|263.49|265.15|262.35|0
1653368400000|2022-05-24 05:00:00|265.53|262.73|265.27|262.47|265.78|262.98|264.13|261.33|0
1653368700000|2022-05-24 05:05:00|265.21|262.41|266.41|263.61|266.41|263.61|265.08|262.28|0
1653369000000|2022-05-24 05:10:00|266.54|263.74|264|261.2|266.79|263.99|263.88|261.08|0
1653369300000|2022-05-24 05:15:00|263.05|260.25|265.27|262.47|265.52|262.72|262.99|260.19|0
1653369600000|2022-05-24 05:20:00|265.39|262.59|264.44|261.64|265.65|262.85|264.12|261.32|0
1653369900000|2022-05-24 05:25:00|264.5|261.7|263.24|260.44|265.07|262.27|263.11|260.31|0
1653370200000|2022-05-24 05:30:00|263.36|260.56|263.93|261.13|263.99|261.19|262.79|259.99|0
1653370500000|2022-05-24 05:35:00|263.99|261.19|261.97|259.17|264.37|261.57|260.34|257.54|0
1653370800000|2022-05-24 05:40:00|261.84|259.04|259.83|257.03|261.9|259.1|259.83|257.03|0
1653371100000|2022-05-24 05:45:00|259.71|256.91|260.46|257.66|261.09|258.29|259.71|256.91|0
1653371400000|2022-05-24 05:50:00|260.33|257.53|259.95|257.15|260.33|257.53|259.2|256.4|0
1653371700000|2022-05-24 05:55:00|260.01|257.21|260.08|257.28|260.45|257.65|259.45|256.65|0
1653372000000|2022-05-24 06:00:00|260.01|257.21|261.58|258.78|261.71|258.91|258.82|256.02|0
1653372300000|2022-05-24 06:05:00|261.71|258.91|260.32|257.52|262.08|259.28|260.2|257.4|0
1653372600000|2022-05-24 06:10:00|260.57|257.77|260.5|257.7|260.82|258.02|259.82|257.02|0
1653372900000|2022-05-24 06:15:00|260.7|257.9|259.94|257.14|261.32|258.52|259.81|257.01|0
1653373200000|2022-05-24 06:20:00|259.81|257.01|260.69|257.89|261.32|258.52|259.44|256.64|0
1653373500000|2022-05-24 06:25:00|260.56|257.76|260.5|257.7|260.87|258.07|260.31|257.51|0
1653373800000|2022-05-24 06:30:00|260.12|257.32|260.37|257.57|261.19|258.39|260.12|257.32|0
1653374100000|2022-05-24 06:35:00|260.43|257.63|257.35|254.55|260.48|257.68|254.58|251.78|0
1653374400000|2022-05-24 06:40:00|257.48|254.68|256.85|254.05|257.73|254.93|256.67|253.87|0
1653374700000|2022-05-24 06:45:00|256.73|253.93|256.79|253.99|257.1|254.3|255.98|253.18|0
1653375000000|2022-05-24 06:50:00|256.73|253.93|258.97|256.17|259.09|256.29|256.73|253.93|0
1653375300000|2022-05-24 06:55:00|258.9|256.1|259.03|256.23|259.59|256.79|258.22|255.42|0
1653375600000|2022-05-24 07:00:00|258.84|256.04|260.78|257.98|261.6|258.8|258.84|256.04|0
1653375900000|2022-05-24 07:05:00|260.58|258.18|258.01|255.61|260.58|258.18|258.01|255.61|0
1653376200000|2022-05-24 07:10:00|257.7|255.3|260.08|257.68|260.59|258.19|257.2|254.8|0
1653376500000|2022-05-24 07:15:00|260.21|257.81|260.26|257.86|261.51|259.11|259.69|257.29|0
1653376800000|2022-05-24 07:20:00|260.13|257.73|260.44|258.04|261.14|258.74|259.57|257.17|0
1653377100000|2022-05-24 07:25:00|260.38|257.98|259.94|257.54|261.39|258.99|258.13|255.73|0
1653377400000|2022-05-24 07:30:00|260.5|258.1|260.81|258.41|263.4|261|260.38|257.98|0
1653377700000|2022-05-24 07:35:00|260.88|258.48|257.5|255.1|260.94|258.54|256.63|254.23|0
1653378000000|2022-05-24 07:40:00|257.31|254.91|255.51|253.11|257.5|255.1|254.33|251.93|0
1653378300000|2022-05-24 07:45:00|255.26|252.86|255.75|253.35|256.62|254.22|254.08|251.68|0
1653378600000|2022-05-24 07:50:00|255.56|253.16|257.49|255.09|257.49|255.09|254.88|252.48|0
1653378900000|2022-05-24 07:55:00|257.43|255.03|260.05|257.65|260.24|257.84|257.12|254.72|0
1653379200000|2022-05-24 08:00:00|259.92|257.52|259.23|256.83|261.12|258.72|258.49|256.09|0
1653379500000|2022-05-24 08:05:00|259.42|257.02|259.98|257.58|260.17|257.77|258.48|256.08|0
1653379800000|2022-05-24 08:10:00|259.86|257.46|261.24|258.84|261.61|259.21|259.11|256.71|0
1653380100000|2022-05-24 08:15:00|261.11|258.71|259.41|257.01|261.17|258.77|258.23|255.83|0
1653380400000|2022-05-24 08:20:00|259.35|256.95|260.35|257.95|260.6|258.2|257.73|255.33|0
1653380700000|2022-05-24 08:25:00|260.23|257.83|260.48|258.08|260.54|258.14|259.16|256.76|0
1653381000000|2022-05-24 08:30:00|260.41|258.01|259.78|257.38|260.98|258.58|259.28|256.88|0
1653381300000|2022-05-24 08:35:00|259.85|257.45|260.09|257.69|260.09|257.69|258.22|255.82|0
1653381600000|2022-05-24 08:40:00|259.84|257.44|258.09|255.69|259.97|257.57|258.09|255.69|0
1653381900000|2022-05-24 08:45:00|257.97|255.57|258.84|256.44|259.59|257.19|257.72|255.32|0
1653382200000|2022-05-24 08:50:00|258.71|256.31|254.93|252.53|258.71|256.31|254.19|251.79|0
1653382500000|2022-05-24 08:55:00|254.87|252.47|254.81|252.41|255.8|253.4|254.12|251.72|0
1653382800000|2022-05-24 09:00:00|254.93|252.53|255.18|252.78|256.11|253.71|254.86|252.46|0
1653383100000|2022-05-24 09:05:00|255.23|252.83|255.3|252.9|255.67|253.27|254.55|252.15|0
1653383400000|2022-05-24 09:10:00|255.55|253.15|256.41|254.01|256.91|254.51|254.8|252.4|0
1653383700000|2022-05-24 09:15:00|256.54|254.14|255.29|252.89|256.85|254.45|255.29|252.89|0
1653384000000|2022-05-24 09:20:00|255.66|253.26|255.79|253.39|256.66|254.26|255.66|253.26|0
1653384300000|2022-05-24 09:25:00|255.66|253.26|257.4|255|257.9|255.5|255.47|253.07|0
1653384600000|2022-05-24 09:30:00|257.59|255.19|257.9|255.5|257.9|255.5|256.53|254.13|0
1653384900000|2022-05-24 09:35:00|257.83|255.43|258.52|256.12|258.77|256.37|257.46|255.06|0
1653385200000|2022-05-24 09:40:00|258.77|256.37|258.27|255.87|258.9|256.5|257.89|255.49|0
1653385500000|2022-05-24 09:45:00|258.33|255.93|259.89|257.49|259.89|257.49|258.14|255.74|0
1653385800000|2022-05-24 09:50:00|259.64|257.24|260.33|257.93|260.65|258.25|259.52|257.12|0
1653386100000|2022-05-24 09:55:00|260.39|257.99|260.83|258.43|262.03|259.63|260.39|257.99|0
1653386400000|2022-05-24 10:00:00|260.89|258.49|259.64|257.24|261.02|258.62|259.19|256.79|0
1653386700000|2022-05-24 10:05:00|259.57|257.17|261.64|259.24|261.83|259.43|259.01|256.61|0
1653387000000|2022-05-24 10:10:00|261.7|259.3|261.39|258.99|262.46|260.06|261.01|258.61|0
1653387300000|2022-05-24 10:15:00|261.51|259.11|263.4|261|263.53|261.13|261.39|258.99|0
1653387600000|2022-05-24 10:20:00|263.28|260.88|263.4|261|264.67|262.27|262.96|260.56|0
1653387900000|2022-05-24 10:25:00|263.27|260.87|263.59|261.19|263.65|261.25|262.14|259.74|0
1653388200000|2022-05-24 10:30:00|263.4|261|263.02|260.62|264.28|261.88|263.02|260.62|0
1653388500000|2022-05-24 10:35:00|262.89|260.49|262.38|259.98|262.89|260.49|261.82|259.42|0
1653388800000|2022-05-24 10:40:00|262.26|259.86|262.32|259.92|263.01|260.61|261.94|259.54|0
1653389100000|2022-05-24 10:45:00|262.26|259.86|262|259.6|262.82|260.42|261.62|259.22|0
1653389400000|2022-05-24 10:50:00|261.94|259.54|262.12|259.72|262.5|260.1|261.3|258.9|0
1653389700000|2022-05-24 10:55:00|262|259.6|261.68|259.28|263.01|260.61|261.68|259.28|0
1653390000000|2022-05-24 11:00:00|261.87|259.47|264.08|261.68|264.59|262.19|261.87|259.47|0
1653390300000|2022-05-24 11:05:00|264.21|261.81|268.02|265.62|268.02|265.62|264.21|261.81|0
1653390600000|2022-05-24 11:10:00|267.76|265.36|266.42|264.02|267.76|265.36|266.23|263.83|0
1653390900000|2022-05-24 11:15:00|266.36|263.96|267.38|264.98|267.5|265.1|265.79|263.39|0
1653391200000|2022-05-24 11:20:00|267.5|265.1|265.72|263.32|267.63|265.23|265.72|263.32|0
1653391500000|2022-05-24 11:25:00|265.85|263.45|266.99|264.59|267.18|264.78|265.59|263.19|0
1653391800000|2022-05-24 11:30:00|266.86|264.46|267.62|265.22|267.75|265.35|266.61|264.21|0
1653392100000|2022-05-24 11:35:00|267.5|265.1|264.45|262.05|268.01|265.61|264|261.6|0
1653392400000|2022-05-24 11:40:00|264.25|261.85|265.58|263.18|265.84|263.44|263.43|261.03|0
1653392700000|2022-05-24 11:45:00|265.26|262.86|264.57|262.17|265.71|263.31|264.06|261.66|0
1653393000000|2022-05-24 11:50:00|264.76|262.36|263.18|260.78|264.76|262.36|262.86|260.46|0
1653393300000|2022-05-24 11:55:00|263.3|260.9|263.17|260.77|263.3|260.9|262.04|259.64|0
1653393600000|2022-05-24 12:00:00|263.3|260.9|264.18|261.78|264.18|261.78|261.79|259.39|0
1653393900000|2022-05-24 12:05:00|264.05|261.65|260.4|258|264.05|261.65|260.02|257.62|0
1653394200000|2022-05-24 12:10:00|260.46|258.06|261.4|259|262.09|259.69|260.4|258|0
1653394500000|2022-05-24 12:15:00|261.28|258.88|261.23|258.83|262.03|259.63|260.73|258.33|0
1653394800000|2022-05-24 12:20:00|261.36|258.96|260.23|257.83|261.36|258.96|259.6|257.2|0
1653395100000|2022-05-24 12:25:00|260.1|257.7|261.67|259.27|262.36|259.96|260.1|257.7|0
1653395400000|2022-05-24 12:30:00|261.86|259.46|263.12|260.72|263.88|261.48|260.6|258.2|0
1653395700000|2022-05-24 12:35:00|262.99|260.59|264.31|261.91|265.39|262.99|262.55|260.15|0
1653396000000|2022-05-24 12:40:00|264.25|261.85|264.63|262.23|265.77|263.37|264.13|261.73|0
1653396300000|2022-05-24 12:45:00|264.76|262.36|265.52|263.12|265.64|263.24|264.5|262.1|0
1653396600000|2022-05-24 12:50:00|265.64|263.24|265.19|262.79|266.79|264.39|265.13|262.73|0
1653396900000|2022-05-24 12:55:00|265.13|262.73|264.88|262.48|265.77|263.37|264.5|262.1|0
1653397200000|2022-05-24 13:00:00|265|262.6|263.86|261.46|265.26|262.86|262.72|260.32|0
1653397500000|2022-05-24 13:05:00|263.61|261.21|263.35|260.95|264.49|262.09|262.91|260.51|0
1653397800000|2022-05-24 13:10:00|263.23|260.83|264.62|262.22|264.74|262.34|263.23|260.83|0
1653398100000|2022-05-24 13:15:00|264.8|262.4|264.61|262.21|265.38|262.98|263.98|261.58|0
1653398400000|2022-05-24 13:20:00|264.49|262.09|265.25|262.85|266.26|263.86|264.49|262.09|0
1653398700000|2022-05-24 13:25:00|264.99|262.59|262.33|259.93|264.99|262.59|261.96|259.56|0
1653399000000|2022-05-24 13:30:00|262.71|260.31|260.57|258.17|267.15|264.75|258.81|256.41|0
1653399300000|2022-05-24 13:35:00|259.82|257.42|257.19|254.79|261.13|258.73|256.81|254.41|0
1653399600000|2022-05-24 13:40:00|256.56|254.16|257.89|255.49|259.27|256.87|256.44|254.04|0
1653399900000|2022-05-24 13:45:00|257.08|254.68|256.39|253.99|260.77|258.37|255.4|253|0
1653400200000|2022-05-24 13:50:00|256.14|253.74|255.89|253.49|260.27|257.87|255.15|252.75|0
1653400500000|2022-05-24 13:55:00|256.01|253.61|252.79|250.39|256.26|253.86|252.79|250.39|0
1653400800000|2022-05-24 14:00:00|252.48|250.08|249.65|247.25|253.28|250.88|248.04|245.64|0
1653401100000|2022-05-24 14:05:00|249.28|246.88|245.62|243.22|251|248.6|245.07|242.67|0
1653401400000|2022-05-24 14:10:00|245.5|243.1|241.26|238.86|246.47|244.07|240.66|238.26|0
1653401700000|2022-05-24 14:15:00|241.39|238.99|237.43|235.03|241.39|238.99|236.84|234.44|0
1653402000000|2022-05-24 14:20:00|237.19|234.79|240.18|237.78|243.43|241.03|237.19|234.79|0
1653402300000|2022-05-24 14:25:00|239.82|237.42|246.8|244.4|246.92|244.52|238.74|236.34|0
1653402600000|2022-05-24 14:30:00|246.44|244.04|243.3|240.9|246.44|244.04|242.69|240.29|0
1653402900000|2022-05-24 14:35:00|242.81|240.41|244.5|242.1|246.19|243.79|241.97|239.57|0
1653403200000|2022-05-24 14:40:00|243.9|241.5|243.65|241.25|246.31|243.91|241.13|238.73|0
1653403500000|2022-05-24 14:45:00|243.29|240.89|238.27|235.87|245.82|243.42|238.03|235.63|0
1653403800000|2022-05-24 14:50:00|238.15|235.75|238.86|236.46|240.65|238.25|237.08|234.68|0
1653404100000|2022-05-24 14:55:00|238.5|236.1|242.2|239.8|242.32|239.92|237.91|235.51|0
1653404400000|2022-05-24 15:00:00|241.96|239.56|242.35|239.95|245.51|243.11|241.36|238.96|0
1653404700000|2022-05-24 15:05:00|241.93|239.53|242.77|240.37|244.46|242.06|240.97|238.57|0
1653405000000|2022-05-24 15:10:00|242.89|240.49|241.21|238.81|243.73|241.33|240.37|237.97|0
1653405300000|2022-05-24 15:15:00|241.45|239.05|240.13|237.73|245.9|243.5|239.53|237.13|0
1653405600000|2022-05-24 15:20:00|240.01|237.61|242.04|239.64|243.36|240.96|238.34|235.94|0
1653405900000|2022-05-24 15:25:00|242.34|239.94|244.2|241.8|244.33|241.93|241.32|238.92|0
1653406200000|2022-05-24 15:30:00|244.14|241.74|243.6|241.2|245.41|243.01|241.44|239.04|0
1653406500000|2022-05-24 15:35:00|243.36|240.96|243.24|240.84|244.81|242.41|241.43|239.03|0
1653406800000|2022-05-24 15:40:00|243.36|240.96|247.71|245.31|247.83|245.43|242.87|240.47|0
1653407100000|2022-05-24 15:45:00|247.35|244.95|253.26|250.86|257.04|254.64|247.35|244.95|0
1653407400000|2022-05-24 15:50:00|253.63|251.23|250.55|248.15|253.63|251.23|250.19|247.79|0
1653407700000|2022-05-24 15:55:00|250.92|248.52|251.66|249.26|255.24|252.84|250.18|247.78|0
1653408000000|2022-05-24 16:00:00|251.53|249.13|251.78|249.38|252.52|250.12|249.08|246.68|0
1653408300000|2022-05-24 16:05:00|251.9|249.5|255.11|252.71|255.11|252.71|250.3|247.9|0
1653408600000|2022-05-24 16:10:00|254.99|252.59|256.91|254.51|257.04|254.64|252.94|250.54|0
1653408900000|2022-05-24 16:15:00|257.41|255.01|256.85|254.45|261.93|259.53|255.98|253.58|0
1653409200000|2022-05-24 16:20:00|256.6|254.2|254.24|251.84|256.6|254.2|253.62|251.22|0
1653409500000|2022-05-24 16:25:00|254.61|252.21|252.5|250.1|255.48|253.08|252.13|249.73|0
1653409800000|2022-05-24 16:30:00|252.38|249.98|248.93|246.53|253.92|251.52|248.57|246.17|0
1653410100000|2022-05-24 16:35:00|249.06|246.66|245.39|242.99|249.42|247.02|244.91|242.51|0
1653410400000|2022-05-24 16:40:00|245.76|243.36|245.51|243.11|246.73|244.33|245.27|242.87|0
1653410700000|2022-05-24 16:45:00|245.39|242.99|248.45|246.05|249.19|246.79|244.78|242.38|0
1653411000000|2022-05-24 16:50:00|248.58|246.18|248.45|246.05|249.31|246.91|247.35|244.95|0
1653411300000|2022-05-24 16:55:00|249.06|246.66|250.9|248.5|253.74|251.34|249.06|246.66|0
1653411600000|2022-05-24 17:00:00|249.67|247.27|243.95|241.55|250.1|247.7|243.95|241.55|0
1653411900000|2022-05-24 17:05:00|243.71|241.31|245.52|243.12|246.49|244.09|243.71|241.31|0
1653412200000|2022-05-24 17:10:00|245.16|242.76|246.25|243.85|247.34|244.94|244.55|242.15|0
1653412500000|2022-05-24 17:15:00|246.01|243.61|247.34|244.94|249.23|246.83|244.91|242.51|0
1653412800000|2022-05-24 17:20:00|247.59|245.19|246.49|244.09|247.83|245.43|244.91|242.51|0
1653413100000|2022-05-24 17:25:00|246.36|243.96|249.78|247.38|250.39|247.99|245.39|242.99|0
1653413400000|2022-05-24 17:30:00|249.05|246.65|247.82|245.42|249.17|246.77|245.75|243.35|0
1653413700000|2022-05-24 17:35:00|248.19|245.79|252.48|250.08|252.85|250.45|247.58|245.18|0
1653414000000|2022-05-24 17:40:00|252.6|250.2|254.27|251.87|258.19|255.79|252.6|250.2|0
1653414300000|2022-05-24 17:45:00|254.02|251.62|254.64|252.24|257.64|255.24|252.66|250.26|0
1653414600000|2022-05-24 17:50:00|255.14|252.74|256.13|253.73|257.38|254.98|254.02|251.62|0
1653414900000|2022-05-24 17:55:00|256.63|254.23|255.63|253.23|258.38|255.98|254.89|252.49|0
1653415200000|2022-05-24 18:00:00|255.82|253.42|252.03|249.63|256.63|254.23|252.03|249.63|0
1653415500000|2022-05-24 18:05:00|252.41|250.01|259.25|256.85|260.76|258.36|251.91|249.51|0
1653415800000|2022-05-24 18:10:00|259.13|256.73|260.06|257.66|264.55|262.15|258.88|256.48|0
1653416100000|2022-05-24 18:15:00|260.25|257.85|256.63|254.23|260.78|258.38|255.26|252.86|0
1653416400000|2022-05-24 18:20:00|256.38|253.98|259.88|257.48|259.88|257.48|254.02|251.62|0
1653416700000|2022-05-24 18:25:00|259.76|257.36|258.62|256.22|261.9|259.5|258.62|256.22|0
1653417000000|2022-05-24 18:30:00|258|255.6|261.39|258.99|261.64|259.24|257.06|254.66|0
1653417300000|2022-05-24 18:35:00|261.26|258.86|263.15|260.75|263.78|261.38|260.13|257.73|0
1653417600000|2022-05-24 18:40:00|263.59|261.19|255.87|253.47|263.91|261.51|255.75|253.35|0
1653417900000|2022-05-24 18:45:00|255.37|252.97|252.27|249.87|256.3|253.9|250.67|248.27|0
1653418200000|2022-05-24 18:50:00|251.78|249.38|250.54|248.14|252.64|250.24|250.18|247.78|0
1653418500000|2022-05-24 18:55:00|250.42|248.02|252.76|250.36|253.38|250.98|248.95|246.55|0
1653418800000|2022-05-24 19:00:00|252.14|249.74|258.11|255.71|258.73|256.33|252.14|249.74|0
1653419100000|2022-05-24 19:05:00|257.73|255.33|257.85|255.45|260.49|258.09|257.23|254.83|0
1653419400000|2022-05-24 19:10:00|258.23|255.83|259.16|256.76|261.24|258.84|257.98|255.58|0
1653419700000|2022-05-24 19:15:00|259.54|257.14|258.41|256.01|261.42|259.02|257.72|255.32|0
1653420000000|2022-05-24 19:20:00|258.53|256.13|260.79|258.39|261.92|259.52|255.04|252.64|0
1653420300000|2022-05-24 19:25:00|260.41|258.01|262.55|260.15|263.31|260.91|258.96|256.56|0
1653420600000|2022-05-24 19:30:00|262.86|260.46|263.18|260.78|263.81|261.41|261.54|259.14|0
1653420900000|2022-05-24 19:35:00|263.69|261.29|272.11|269.71|275.09|272.69|263.56|261.16|0
1653421200000|2022-05-24 19:40:00|272.24|269.84|268.24|265.84|273.77|271.37|267.86|265.46|0
1653421500000|2022-05-24 19:45:00|267.6|265.2|269.13|266.73|273.25|270.85|267.6|265.2|0
1653421800000|2022-05-24 19:50:00|270.03|267.63|263.52|261.12|271.06|268.66|263.52|261.12|0
1653422100000|2022-05-24 19:55:00|263.27|260.87|265.74|263.34|266.83|264.43|262.64|260.24|0
1653422400000|2022-05-24 20:00:00|266.25|263.85|270.59|268.19|272.27|269.87|266.25|263.85|0
1653422700000|2022-05-24 20:05:00|270.46|268.06|270.2|267.8|270.59|268.19|269.56|267.16|0
1653423000000|2022-05-24 20:10:00|269.88|267.48|270.97|268.57|270.97|268.57|269.49|267.09|0
1653423300000|2022-05-24 20:15:00|270.77|268.37|270.78|267.98|271.43|268.63|270.4|267.6|0
1653423600000|2022-05-24 20:20:00|270.52|267.72|267.83|265.03|270.65|267.85|266.93|264.13|0
1653423900000|2022-05-24 20:25:00|267.7|264.9|268.85|266.05|268.91|266.11|267.57|264.77|0
1653424200000|2022-05-24 20:30:00|268.98|266.18|268.85|266.05|269.17|266.37|268.59|265.79|0
1653424500000|2022-05-24 20:35:00|269.1|266.3|269.1|266.3|269.36|266.56|268.85|266.05|0
1653424800000|2022-05-24 20:40:00|269.36|266.56|269.48|266.68|269.87|267.07|269.23|266.43|0
1653425100000|2022-05-24 20:45:00|269.74|266.94|270.77|267.97|271.02|268.22|269.48|266.68|0
1653425400000|2022-05-24 20:50:00|271.02|268.22|271.41|268.61|271.41|268.61|270.77|267.97|0
1653425700000|2022-05-24 20:55:00|271.28|268.48|271.98|269.18|272.89|270.09|271.28|268.48|0
1653426000000|2022-05-24 21:00:00|272.12|269.32|272.14|269.34|272.21|269.41|271.83|269.03|0
1653426300000|2022-05-24 21:05:00|271.97|269.17|272|269.2|272|269.2|271.74|268.94|0
1653426600000|2022-05-24 21:10:00|271.89|269.09|271.9|269.1|272.07|269.27|271.83|269.03|0
1653426900000|2022-05-24 21:15:00|272.02|269.22|272.31|269.51|272.43|269.63|271.85|269.05|0
1653427200000|2022-05-24 21:20:00|272.24|269.44|272.16|269.36|272.26|269.46|271.9|269.1|0
1653427500000|2022-05-24 21:25:00|272.14|269.34|272.16|269.36|272.29|269.49|272.08|269.28|0
1653427800000|2022-05-24 21:30:00|271.88|269.08|272.08|269.28|272.1|269.3|271.88|269.08|0
1653428100000|2022-05-24 21:35:00|272.18|269.38|272.19|269.39|272.27|269.47|272.18|269.38|0
1653428400000|2022-05-24 21:40:00|272.27|269.47|272.23|269.43|272.28|269.48|272.23|269.43|0
1653428700000|2022-05-24 21:45:00|272.25|269.45|271.83|269.03|272.25|269.45|271.83|269.03|0
1653429000000|2022-05-24 21:50:00|271.98|269.18|272.33|269.53|272.33|269.53|271.98|269.18|0
1653429300000|2022-05-24 21:55:00|272.37|269.57|272.17|269.37|272.37|269.57|272.09|269.29|0
1653429600000|2022-05-24 22:00:00|272.21|269.41|273.31|270.51|273.57|270.77|272.21|269.41|0
1653429900000|2022-05-24 22:05:00|273.24|270.44|273.44|270.64|273.76|270.96|272.92|270.12|0
1653430200000|2022-05-24 22:10:00|273.57|270.77|276.48|273.68|276.61|273.81|273.44|270.64|0
1653430500000|2022-05-24 22:15:00|276.55|273.75|277.2|274.4|277.73|274.93|276.42|273.62|0
1653430800000|2022-05-24 22:20:00|277.07|274.27|276.94|274.14|277.2|274.4|275.9|273.1|0
1653431100000|2022-05-24 22:25:00|277|274.2|276.94|274.14|277.59|274.79|276.68|273.88|0
1653431400000|2022-05-24 22:30:00|276.81|274.01|277.59|274.79|277.59|274.79|276.28|273.48|0
1653431700000|2022-05-24 22:35:00|277.72|274.92|277.71|274.91|278.37|275.57|277.58|274.78|0
1653432000000|2022-05-24 22:40:00|277.65|274.85|277.06|274.26|277.97|275.17|276.93|274.13|0
1653432300000|2022-05-24 22:45:00|276.93|274.13|276.86|274.06|277.06|274.26|276.28|273.48|0
1653432600000|2022-05-24 22:50:00|276.8|274|276.27|273.47|276.86|274.06|276.01|273.21|0
1653432900000|2022-05-24 22:55:00|276.2|273.4|276.66|273.86|276.98|274.18|276.2|273.4|0
1653433200000|2022-05-24 23:00:00|276.98|274.18|277.05|274.25|277.18|274.38|276.66|273.86|0
1653433500000|2022-05-24 23:05:00|277.31|274.51|278.09|275.29|278.48|275.68|277.31|274.51|0
1653433800000|2022-05-24 23:10:00|277.96|275.16|278.87|276.07|279|276.2|277.96|275.16|0
1653434100000|2022-05-24 23:15:00|278.81|276.01|278.48|275.68|278.87|276.07|278.35|275.55|0
1653434400000|2022-05-24 23:20:00|278.61|275.81|278.61|275.81|278.74|275.94|278.48|275.68|0
1653434700000|2022-05-24 23:25:00|278.74|275.94|277.82|275.02|279|276.2|277.75|274.95|0
1653435000000|2022-05-24 23:30:00|277.95|275.15|278.21|275.41|278.73|275.93|277.95|275.15|0
1653435300000|2022-05-24 23:35:00|278.34|275.54|277.82|275.02|278.34|275.54|277.68|274.88|0
1653435600000|2022-05-24 23:40:00|277.75|274.95|277.16|274.36|277.81|275.01|277.16|274.36|0
1653435900000|2022-05-24 23:45:00|277.03|274.23|276.12|273.32|277.03|274.23|275.99|273.19|0
1653436200000|2022-05-24 23:50:00|276.05|273.25|275.59|272.79|276.38|273.58|275.59|272.79|0
1653436500000|2022-05-24 23:55:00|275.46|272.66|276.5|273.7|276.5|273.7|275.46|272.66|0
1653436800000|2022-05-25 00:00:00|276.37|273.57|274.68|271.88|276.37|273.57|274.55|271.75|0
1653437100000|2022-05-25 00:05:00|274.74|271.94|274.16|271.36|275.46|272.66|273.77|270.97|0
1653437400000|2022-05-25 00:10:00|274.03|271.23|270.92|268.12|274.03|271.23|270.15|267.35|0
1653437700000|2022-05-25 00:15:00|270.67|267.87|269.51|266.71|271.18|268.38|268.61|265.81|0
1653438000000|2022-05-25 00:20:00|269.64|266.84|269.89|267.09|270.41|267.61|268.87|266.07|0
1653438300000|2022-05-25 00:25:00|269.95|267.15|270.79|267.99|270.79|267.99|268.09|265.29|0
1653438600000|2022-05-25 00:30:00|271.05|268.25|270.27|267.47|271.69|268.89|270.01|267.21|0
1653438900000|2022-05-25 00:35:00|270.33|267.53|270.91|268.11|271.17|268.37|269.89|267.09|0
1653439200000|2022-05-25 00:40:00|270.97|268.17|272.07|269.27|272.07|269.27|270.97|268.17|0
1653439500000|2022-05-25 00:45:00|272.46|269.66|271.81|269.01|272.97|270.17|271.81|269.01|0
1653439800000|2022-05-25 00:50:00|271.94|269.14|271.55|268.75|272.71|269.91|271.42|268.62|0
1653440100000|2022-05-25 00:55:00|271.68|268.88|271.55|268.75|272.32|269.52|271.42|268.62|0
1653440400000|2022-05-25 01:00:00|271.29|268.49|272.84|270.04|272.9|270.1|271.29|268.49|0
1653440700000|2022-05-25 01:05:00|272.71|269.91|272.96|270.16|273.35|270.55|271.54|268.74|0
1653441000000|2022-05-25 01:10:00|273.09|270.29|272.7|269.9|273.67|270.87|272.06|269.26|0
1653441300000|2022-05-25 01:15:00|272.83|270.03|274.06|271.26|274.64|271.84|272.83|270.03|0
1653441600000|2022-05-25 01:20:00|273.99|271.19|273.08|270.28|274.51|271.71|272.44|269.64|0
1653441900000|2022-05-25 01:25:00|273.21|270.41|272.82|270.02|273.86|271.06|272.57|269.77|0
1653442200000|2022-05-25 01:30:00|272.95|270.15|273.21|270.41|273.34|270.54|272.44|269.64|0
1653442500000|2022-05-25 01:35:00|273.14|270.34|274.37|271.57|274.37|271.57|272.69|269.89|0
1653442800000|2022-05-25 01:40:00|274.31|271.51|273.53|270.73|274.37|271.57|273.46|270.66|0
1653443100000|2022-05-25 01:45:00|273.59|270.79|274.5|271.7|274.76|271.96|273.53|270.73|0
1653443400000|2022-05-25 01:50:00|274.56|271.76|273.72|270.92|274.63|271.83|273.59|270.79|0
1653443700000|2022-05-25 01:55:00|273.59|270.79|274.3|271.5|274.36|271.56|273.33|270.53|0
1653444000000|2022-05-25 02:00:00|274.62|271.82|277.09|274.29|277.42|274.62|274.49|271.69|0
1653444300000|2022-05-25 02:05:00|277.35|274.55|276.83|274.03|277.48|274.68|276.37|273.57|0
1653444600000|2022-05-25 02:10:00|276.7|273.9|276.04|273.24|277.09|274.29|276.04|273.24|0
1653444900000|2022-05-25 02:15:00|275.91|273.11|275.78|272.98|277.22|274.42|275.65|272.85|0
1653445200000|2022-05-25 02:20:00|275.84|273.04|276.17|273.37|276.69|273.89|275.78|272.98|0
1653445500000|2022-05-25 02:25:00|276.36|273.56|275.58|272.78|276.82|274.02|275.39|272.59|0
1653445800000|2022-05-25 02:30:00|275.52|272.72|274.93|272.13|275.91|273.11|274.35|271.55|0
1653446100000|2022-05-25 02:35:00|274.87|272.07|274.6|271.8|275.32|272.52|274.6|271.8|0
1653446400000|2022-05-25 02:40:00|274.54|271.74|273.95|271.15|274.73|271.93|273.88|271.08|0
1653446700000|2022-05-25 02:45:00|273.88|271.08|275.38|272.58|275.38|272.58|273.3|270.5|0
1653447000000|2022-05-25 02:50:00|275.51|272.71|274.99|272.19|275.83|273.03|274.86|272.06|0
1653447300000|2022-05-25 02:55:00|274.86|272.06|275.11|272.31|275.5|272.7|274.86|272.06|0
1653447600000|2022-05-25 03:00:00|275.05|272.25|276.02|273.22|276.15|273.35|275.05|272.25|0
1653447900000|2022-05-25 03:05:00|276.08|273.28|275.76|272.96|276.15|273.35|275.3|272.5|0
1653448200000|2022-05-25 03:10:00|275.89|273.09|277.06|274.26|277.06|274.26|275.63|272.83|0
1653448500000|2022-05-25 03:15:00|277.12|274.32|276.14|273.34|277.19|274.39|276.14|273.34|0
1653448800000|2022-05-25 03:20:00|276.01|273.21|276.4|273.6|276.46|273.66|275.49|272.69|0
1653449100000|2022-05-25 03:25:00|276.46|273.66|276.53|273.73|276.92|274.12|276.01|273.21|0
1653449400000|2022-05-25 03:30:00|276.66|273.86|278.22|275.42|278.22|275.42|276.53|273.73|0
1653449700000|2022-05-25 03:35:00|278.09|275.29|278.48|275.68|278.75|275.95|277.7|274.9|0
1653450000000|2022-05-25 03:40:00|278.61|275.81|279.4|276.6|279.53|276.73|278.22|275.42|0
1653450300000|2022-05-25 03:45:00|279.53|276.73|279.53|276.73|279.66|276.86|279.27|276.47|0
1653450600000|2022-05-25 03:50:00|279.39|276.59|279.52|276.72|279.59|276.79|279.39|276.59|0
1653450900000|2022-05-25 03:55:00|279.59|276.79|280.7|277.9|281.62|278.82|279.39|276.59|0
1653451200000|2022-05-25 04:00:00|280.76|277.96|280.04|277.24|280.83|278.03|279.91|277.11|0
1653451500000|2022-05-25 04:05:00|280.17|277.37|280.17|277.37|280.31|277.51|279.91|277.11|0
1653451800000|2022-05-25 04:10:00|279.91|277.11|278.86|276.06|279.91|277.11|278.6|275.8|0
1653452100000|2022-05-25 04:15:00|278.73|275.93|279.12|276.32|279.25|276.45|278.73|275.93|0
1653452400000|2022-05-25 04:20:00|279.18|276.38|279.38|276.58|279.77|276.97|279.12|276.32|0
1653452700000|2022-05-25 04:25:00|279.31|276.51|278.91|276.11|279.44|276.64|278.72|275.92|0
1653453000000|2022-05-25 04:30:00|278.98|276.18|279.37|276.57|279.77|276.97|278.91|276.11|0
1653453300000|2022-05-25 04:35:00|279.3|276.5|279.24|276.44|279.5|276.7|279.04|276.24|0
1653453600000|2022-05-25 04:40:00|279.11|276.31|279.24|276.44|279.37|276.57|278.85|276.05|0
1653453900000|2022-05-25 04:45:00|279.37|276.57|277.8|275|279.63|276.83|277.66|274.86|0
1653454200000|2022-05-25 04:50:00|277.86|275.06|278.45|275.65|278.84|276.04|277.86|275.06|0
1653454500000|2022-05-25 04:55:00|278.51|275.71|278.18|275.38|278.71|275.91|278.18|275.38|0
1653454800000|2022-05-25 05:00:00|278.05|275.25|278.37|275.57|279.23|276.43|277.85|275.05|0
1653455100000|2022-05-25 05:05:00|278.44|275.64|278.7|275.9|278.7|275.9|278.05|275.25|0
1653455400000|2022-05-25 05:10:00|278.63|275.83|279.62|276.82|280.14|277.34|278.57|275.77|0
1653455700000|2022-05-25 05:15:00|279.68|276.88|279.88|277.08|280.33|277.53|279.09|276.29|0
1653456000000|2022-05-25 05:20:00|279.81|277.01|279.48|276.68|280|277.2|279.35|276.55|0
1653456300000|2022-05-25 05:25:00|279.41|276.61|278.75|275.95|279.41|276.61|278.69|275.89|0
1653456600000|2022-05-25 05:30:00|278.56|275.76|277.57|274.77|278.56|275.76|277.25|274.45|0
1653456900000|2022-05-25 05:35:00|277.51|274.71|277.25|274.45|277.9|275.1|276.99|274.19|0
1653457200000|2022-05-25 05:40:00|277.38|274.58|276.72|273.92|277.38|274.58|276.07|273.27|0
1653457500000|2022-05-25 05:45:00|276.85|274.05|276.2|273.4|277.11|274.31|275.68|272.88|0
1653457800000|2022-05-25 05:50:00|276.33|273.53|276.39|273.59|276.65|273.85|275.55|272.75|0
1653458100000|2022-05-25 05:55:00|276.46|273.66|277.11|274.31|277.17|274.37|276.2|273.4|0
1653458400000|2022-05-25 06:00:00|277.04|274.24|275.15|272.35|278.02|275.22|274.76|271.96|0
1653458700000|2022-05-25 06:05:00|275.02|272.22|274.76|271.96|275.8|273|274.5|271.7|0
1653459000000|2022-05-25 06:10:00|274.82|272.02|273.98|271.18|275.28|272.48|273.72|270.92|0
1653459300000|2022-05-25 06:15:00|273.85|271.05|272.55|269.75|273.98|271.18|271.71|268.91|0
1653459600000|2022-05-25 06:20:00|272.49|269.69|272.68|269.88|273.46|270.66|272.42|269.62|0
1653459900000|2022-05-25 06:25:00|272.81|270.01|273|270.2|273.07|270.27|272.16|269.36|0
1653460200000|2022-05-25 06:30:00|272.94|270.14|273.58|270.78|273.58|270.78|272.03|269.23|0
1653460500000|2022-05-25 06:35:00|273.71|270.91|276.24|273.44|276.5|273.7|273.71|270.91|0
1653460800000|2022-05-25 06:40:00|276.31|273.51|277.87|275.07|278.13|275.33|275.92|273.12|0
1653461100000|2022-05-25 06:45:00|277.74|274.94|278.85|276.05|279.18|276.38|276.3|273.5|0
1653461400000|2022-05-25 06:50:00|278.52|275.72|279.44|276.64|280.35|277.55|278.13|275.33|0
1653461700000|2022-05-25 06:55:00|279.3|276.5|281.21|278.41|281.21|278.41|278.65|275.85|0
1653462000000|2022-05-25 07:00:00|280.61|277.81|277.02|274.22|280.75|277.95|276.63|273.83|0
1653462300000|2022-05-25 07:05:00|276.75|274.35|278.84|276.44|279.56|277.16|276.43|274.03|0
1653462600000|2022-05-25 07:10:00|278.64|276.24|279.03|276.63|279.56|277.16|277.27|274.87|0
1653462900000|2022-05-25 07:15:00|279.3|276.9|277.99|275.59|280.47|278.07|277.59|275.19|0
1653463200000|2022-05-25 07:20:00|278.05|275.65|276.94|274.54|278.25|275.85|274.99|272.59|0
1653463500000|2022-05-25 07:25:00|277|274.6|275.18|272.78|277.33|274.93|275.12|272.72|0
1653463800000|2022-05-25 07:30:00|275.11|272.71|274.07|271.67|275.18|272.78|273.17|270.77|0
1653464100000|2022-05-25 07:35:00|274.2|271.8|272|269.6|274.85|272.45|271.62|269.22|0
1653464400000|2022-05-25 07:40:00|272.13|269.73|272.78|270.38|273.74|271.34|271.87|269.47|0
1653464700000|2022-05-25 07:45:00|272.84|270.44|273.22|270.82|273.42|271.02|271.42|269.02|0
1653465000000|2022-05-25 07:50:00|273.16|270.76|273.55|271.15|274.45|272.05|272.77|270.37|0
1653465300000|2022-05-25 07:55:00|273.42|271.02|271.99|269.59|273.55|271.15|271.41|269.01|0
1653465600000|2022-05-25 08:00:00|272.06|269.66|270.06|267.66|273.03|270.63|268.65|266.25|0
1653465900000|2022-05-25 08:05:00|270.12|267.72|265.45|263.05|270.25|267.85|265.45|263.05|0
1653466200000|2022-05-25 08:10:00|265.58|263.18|266.72|264.32|267.04|264.64|264.94|262.54|0
1653466500000|2022-05-25 08:15:00|266.47|264.07|265.83|263.43|266.53|264.13|264.94|262.54|0
1653466800000|2022-05-25 08:20:00|265.7|263.3|266.85|264.45|267.1|264.7|265.32|262.92|0
1653467100000|2022-05-25 08:25:00|266.72|264.32|266.91|264.51|267.29|264.89|266.08|263.68|0
1653467400000|2022-05-25 08:30:00|267.03|264.63|268.95|266.55|269.15|266.75|267.03|264.63|0
1653467700000|2022-05-25 08:35:00|268.76|266.36|269.14|266.74|269.91|267.51|268.12|265.72|0
1653468000000|2022-05-25 08:40:00|269.02|266.62|269.78|267.38|270.17|267.77|269.02|266.62|0
1653468300000|2022-05-25 08:45:00|269.65|267.25|269.14|266.74|269.78|267.38|269.01|266.61|0
1653468600000|2022-05-25 08:50:00|269.27|266.87|270.1|267.7|270.42|268.02|268.63|266.23|0
1653468900000|2022-05-25 08:55:00|270.04|267.64|267.09|264.69|270.29|267.89|267.09|264.69|0
1653469200000|2022-05-25 09:00:00|266.96|264.56|265.11|262.71|267.21|264.81|264.66|262.26|0
1653469500000|2022-05-25 09:05:00|265.17|262.77|265.36|262.96|265.93|263.53|264.28|261.88|0
1653469800000|2022-05-25 09:10:00|265.42|263.02|262.18|259.78|265.81|263.41|262.18|259.78|0
1653470100000|2022-05-25 09:15:00|262|259.6|264.53|262.13|265.1|262.7|261.62|259.22|0
1653470400000|2022-05-25 09:20:00|264.59|262.19|264.53|262.13|264.91|262.51|263.64|261.24|0
1653470700000|2022-05-25 09:25:00|264.65|262.25|265.03|262.63|265.54|263.14|263|260.6|0
1653471000000|2022-05-25 09:30:00|264.91|262.51|266.69|264.29|266.81|264.41|264.02|261.62|0
1653471300000|2022-05-25 09:35:00|266.62|264.22|266.68|264.28|267.45|265.05|266.05|263.65|0
1653471600000|2022-05-25 09:40:00|266.81|264.41|265.79|263.39|266.94|264.54|265.66|263.26|0
1653471900000|2022-05-25 09:45:00|265.66|263.26|267.83|265.43|267.83|265.43|265.53|263.13|0
1653472200000|2022-05-25 09:50:00|267.7|265.3|269.43|267.03|269.88|267.48|267.57|265.17|0
1653472500000|2022-05-25 09:55:00|269.3|266.9|268.78|266.38|269.62|267.22|268.53|266.13|0
1653472800000|2022-05-25 10:00:00|268.59|266.19|269.87|267.47|270.26|267.86|268.53|266.13|0
1653473100000|2022-05-25 10:05:00|270|267.6|269.8|267.4|270.26|267.86|269.1|266.7|0
1653473400000|2022-05-25 10:10:00|269.74|267.34|268.46|266.06|270.77|268.37|268.2|265.8|0
1653473700000|2022-05-25 10:15:00|268.39|265.99|268.45|266.05|268.71|266.31|267.62|265.22|0
1653474000000|2022-05-25 10:20:00|268.39|265.99|269.09|266.69|269.48|267.08|268.2|265.8|0
1653474300000|2022-05-25 10:25:00|269.28|266.88|268.83|266.43|270.12|267.72|268.83|266.43|0
1653474600000|2022-05-25 10:30:00|268.71|266.31|267.04|264.64|268.83|266.43|266.78|264.38|0
1653474900000|2022-05-25 10:35:00|267.17|264.77|266.78|264.38|267.29|264.89|266.4|264|0
1653475200000|2022-05-25 10:40:00|267.04|264.64|267.86|265.46|268.32|265.92|266.91|264.51|0
1653475500000|2022-05-25 10:45:00|267.67|265.27|263.91|261.51|267.67|265.27|263.47|261.07|0
1653475800000|2022-05-25 10:50:00|263.72|261.32|263.97|261.57|264.48|262.08|262.71|260.31|0
1653476100000|2022-05-25 10:55:00|264.04|261.64|263.09|260.69|264.04|261.64|262.71|260.31|0
1653476400000|2022-05-25 11:00:00|262.96|260.56|264.48|262.08|264.86|262.46|262.51|260.11|0
1653476700000|2022-05-25 11:05:00|264.54|262.14|265.4|263|266.04|263.64|264.28|261.88|0
1653477000000|2022-05-25 11:10:00|265.28|262.88|262.93|260.53|265.28|262.88|262.3|259.9|0
1653477300000|2022-05-25 11:15:00|262.99|260.59|263.04|260.64|263.5|261.1|260.3|257.9|0
1653477600000|2022-05-25 11:20:00|262.97|260.57|260.39|257.99|262.97|260.57|260.39|257.99|0
1653477900000|2022-05-25 11:25:00|259.2|256.8|260.14|257.74|260.26|257.86|257.38|254.98|0
1653478200000|2022-05-25 11:30:00|260.01|257.61|258.63|256.23|261.14|258.74|258.5|256.1|0
1653478500000|2022-05-25 11:35:00|258.5|256.1|258.38|255.98|259.25|256.85|257.13|254.73|0
1653478800000|2022-05-25 11:40:00|258.75|256.35|256.81|254.41|258.75|256.35|256.38|253.98|0
1653479100000|2022-05-25 11:45:00|256.88|254.48|258.37|255.97|258.62|256.22|255.94|253.54|0
1653479400000|2022-05-25 11:50:00|258.5|256.1|260.12|257.72|260.43|258.03|258.12|255.72|0
1653479700000|2022-05-25 11:55:00|260|257.6|259.49|257.09|261.88|259.48|258.93|256.53|0
1653480000000|2022-05-25 12:00:00|259.62|257.22|259.24|256.84|259.74|257.34|258.18|255.78|0
1653480300000|2022-05-25 12:05:00|259.12|256.72|257.3|254.9|259.18|256.78|257.12|254.72|0
1653480600000|2022-05-25 12:10:00|257.61|255.21|259.05|256.65|259.24|256.84|256.74|254.34|0
1653480900000|2022-05-25 12:15:00|259.11|256.71|258.23|255.83|259.74|257.34|258.11|255.71|0
1653481200000|2022-05-25 12:20:00|258.11|255.71|259.48|257.08|259.73|257.33|258.11|255.71|0
1653481500000|2022-05-25 12:25:00|259.36|256.96|257.54|255.14|259.73|257.33|257.54|255.14|0
1653481800000|2022-05-25 12:30:00|257.48|255.08|260.98|258.58|262.24|259.84|255.11|252.71|0
1653482100000|2022-05-25 12:35:00|261.74|259.34|259.98|257.58|261.74|259.34|258.97|256.57|0
1653482400000|2022-05-25 12:40:00|259.85|257.45|259.35|256.95|260.98|258.58|258.35|255.95|0
1653482700000|2022-05-25 12:45:00|259.28|256.88|259.85|257.45|260.6|258.2|258.97|256.57|0
1653483000000|2022-05-25 12:50:00|259.91|257.51|262.39|259.99|263.41|261.01|259.91|257.51|0
1653483300000|2022-05-25 12:55:00|262.51|260.11|262.26|259.86|263.07|260.67|260.88|258.48|0
1653483600000|2022-05-25 13:00:00|262.38|259.98|261.81|259.41|264.02|261.62|261.38|258.98|0
1653483900000|2022-05-25 13:05:00|261.88|259.48|264.39|261.99|264.52|262.12|261.5|259.1|0
1653484200000|2022-05-25 13:10:00|264.27|261.87|262.25|259.85|264.27|261.87|261.87|259.47|0
1653484500000|2022-05-25 13:15:00|262.38|259.98|261.87|259.47|262.5|260.1|260.99|258.59|0
1653484800000|2022-05-25 13:20:00|261.75|259.35|264.26|261.86|264.26|261.86|261.75|259.35|0
1653485100000|2022-05-25 13:25:00|264.14|261.74|261.87|259.47|264.26|261.86|260.92|258.52|0
1653485400000|2022-05-25 13:30:00|261.8|259.4|268.82|266.42|269.85|267.45|260.61|258.21|0
1653485700000|2022-05-25 13:35:00|269.33|266.93|273.12|270.72|275.31|272.91|268.42|266.02|0
1653486000000|2022-05-25 13:40:00|273.7|271.3|273.38|270.98|274.73|272.33|269.02|266.62|0
1653486300000|2022-05-25 13:45:00|274.8|272.4|268.06|265.66|277.39|274.99|267.11|264.71|0
1653486600000|2022-05-25 13:50:00|267.55|265.15|271.83|269.43|272.73|270.33|267.55|265.15|0
1653486900000|2022-05-25 13:55:00|272.15|269.75|274.3|271.9|275.33|272.93|271.19|268.79|0
1653487200000|2022-05-25 14:00:00|274.1|271.7|274.81|272.41|276.62|274.22|271.54|269.14|0
1653487500000|2022-05-25 14:05:00|274.94|272.54|272.17|269.77|274.94|272.54|269.43|267.03|0
1653487800000|2022-05-25 14:10:00|272.5|270.1|276.87|274.47|277.39|274.99|270.25|267.85|0
1653488100000|2022-05-25 14:15:00|276.74|274.34|277.69|275.29|279.51|277.11|273.42|271.02|0
1653488400000|2022-05-25 14:20:00|277.82|275.42|278.21|275.81|279.77|277.37|276.26|273.86|0
1653488700000|2022-05-25 14:25:00|278.6|276.2|282.52|280.12|282.71|280.31|278.34|275.94|0
1653489000000|2022-05-25 14:30:00|282.78|280.38|286.07|283.67|286.6|284.2|281.08|278.68|0
1653489300000|2022-05-25 14:35:00|286.6|284.2|287.43|285.03|289.55|287.15|285.71|283.31|0
1653489600000|2022-05-25 14:40:00|288.09|285.69|284.66|282.26|288.23|285.83|282.29|279.89|0
1653489900000|2022-05-25 14:45:00|284.52|282.12|281.37|278.97|284.92|282.52|279.28|276.88|0
1653490200000|2022-05-25 14:50:00|281.57|279.17|281.11|278.71|283.08|280.68|280.85|278.45|0
1653490500000|2022-05-25 14:55:00|281.37|278.97|283.2|280.8|284.39|281.99|280.72|278.32|0
1653490800000|2022-05-25 15:00:00|283.46|281.06|278.76|276.36|283.46|281.06|277.72|275.32|0
1653491100000|2022-05-25 15:05:00|279.15|276.75|281.23|278.83|282.8|280.4|278.24|275.84|0
1653491400000|2022-05-25 15:10:00|281.1|278.7|282.01|279.61|283.33|280.93|280.32|277.92|0
1653491700000|2022-05-25 15:15:00|281.88|279.48|281.88|279.48|283.59|281.19|280.71|278.31|0
1653492000000|2022-05-25 15:20:00|280.94|278.54|282.12|279.72|282.83|280.43|279.64|277.24|0
1653492300000|2022-05-25 15:25:00|282.64|280.24|280.81|278.41|282.64|280.24|280.29|277.89|0
1653492600000|2022-05-25 15:30:00|280.94|278.54|276.77|274.37|280.94|278.54|276.12|273.72|0
1653492900000|2022-05-25 15:35:00|276.64|274.24|275.28|272.88|277.55|275.15|272.46|270.06|0
1653493200000|2022-05-25 15:40:00|274.83|272.43|278|275.6|278.91|276.51|274.12|271.72|0
1653493500000|2022-05-25 15:45:00|277.87|275.47|278.96|276.56|280.07|277.67|276.96|274.56|0
1653493800000|2022-05-25 15:50:00|279.03|276.63|277.73|275.33|279.81|277.41|277.09|274.69|0
1653494100000|2022-05-25 15:55:00|277.99|275.59|277.86|275.46|280.33|277.93|277.6|275.2|0
1653494400000|2022-05-25 16:00:00|277.92|275.52|279.28|276.88|280.72|278.32|277.6|275.2|0
1653494700000|2022-05-25 16:05:00|279.15|276.75|275.78|273.38|280.33|277.93|275.14|272.74|0
1653495000000|2022-05-25 16:10:00|275.14|272.74|277.2|274.8|277.98|275.58|275.14|272.74|0
1653495300000|2022-05-25 16:15:00|277.07|274.67|275.13|272.73|277.59|275.19|273.98|271.58|0
1653495600000|2022-05-25 16:20:00|274.75|272.35|271.41|269.01|275|272.6|271.15|268.75|0
1653495900000|2022-05-25 16:25:00|271.66|269.26|270.44|268.04|271.66|269.26|267.84|265.44|0
1653496200000|2022-05-25 16:30:00|270.64|268.24|268.35|265.95|272.68|270.28|267.84|265.44|0
1653496500000|2022-05-25 16:35:00|267.97|265.57|267.46|265.06|269.11|266.71|265.68|263.28|0
1653496800000|2022-05-25 16:40:00|267.33|264.93|269.62|267.22|269.75|267.35|267.33|264.93|0
1653497100000|2022-05-25 16:45:00|269.75|267.35|272.06|269.66|272.5|270.1|269.37|266.97|0
1653497400000|2022-05-25 16:50:00|271.93|269.53|270.39|267.99|271.93|269.53|269.49|267.09|0
1653497700000|2022-05-25 16:55:00|270.13|267.73|272.57|270.17|272.57|270.17|268.47|266.07|0
1653498000000|2022-05-25 17:00:00|272.31|269.91|270.19|267.79|272.31|269.91|269.36|266.96|0
1653498300000|2022-05-25 17:05:00|270.51|268.11|270.63|268.23|271.41|269.01|269.36|266.96|0
1653498600000|2022-05-25 17:10:00|270.89|268.49|269.48|267.08|271.15|268.75|266.42|264.02|0
1653498900000|2022-05-25 17:15:00|269.61|267.21|270.25|267.85|272.3|269.9|269.48|267.08|0
1653499200000|2022-05-25 17:20:00|270.5|268.1|269.73|267.33|271.27|268.87|268.45|266.05|0
1653499500000|2022-05-25 17:25:00|269.86|267.46|272.04|269.64|273.07|270.67|268.33|265.93|0
1653499800000|2022-05-25 17:30:00|272.16|269.76|273.19|270.79|273.32|270.92|271.39|268.99|0
1653500100000|2022-05-25 17:35:00|272.93|270.53|273.58|271.18|276.03|273.63|272.81|270.41|0
1653500400000|2022-05-25 17:40:00|273.83|271.43|274.35|271.95|274.74|272.34|272.29|269.89|0
1653500700000|2022-05-25 17:45:00|274.48|272.08|275.12|272.72|275.25|272.85|273.25|270.85|0
1653501000000|2022-05-25 17:50:00|275.25|272.85|272.09|269.69|275.38|272.98|271.38|268.98|0
1653501300000|2022-05-25 17:55:00|272.02|269.62|272.9|270.02|274|271.12|271.36|268.48|0
1653501600000|2022-05-25 18:00:00|272.65|269.77|277.82|274.94|283.05|280.17|271.36|268.48|0
1653501900000|2022-05-25 18:05:00|278.4|275.52|267.6|264.72|280.1|277.22|260.62|257.74|0
1653502200000|2022-05-25 18:10:00|267.98|265.1|272.15|269.27|274.94|272.06|266.83|263.95|0
1653502500000|2022-05-25 18:15:00|272.22|269.34|274.74|271.86|279.89|277.01|271.06|268.18|0
1653502800000|2022-05-25 18:20:00|275.19|272.31|277.4|274.52|279.63|276.75|273.77|270.89|0
1653503100000|2022-05-25 18:25:00|277.66|274.78|282.65|279.77|283.57|280.69|276.55|273.67|0
1653503400000|2022-05-25 18:30:00|283.3|280.42|283.7|280.82|284.89|282.01|280.67|277.79|0
1653503700000|2022-05-25 18:35:00|283.83|280.95|280.96|278.08|285.7|282.82|280.83|277.95|0
1653504000000|2022-05-25 18:40:00|281.35|278.47|282.8|279.92|287.03|284.15|280.83|277.95|0
1653504300000|2022-05-25 18:45:00|283.32|280.44|281.74|278.86|284.77|281.89|281.74|278.86|0
1653504600000|2022-05-25 18:50:00|282.66|279.78|287.82|284.94|288.22|285.34|282.53|279.65|0
1653504900000|2022-05-25 18:55:00|288.09|285.21|286.51|283.63|289.42|286.54|285.32|282.44|0
1653505200000|2022-05-25 19:00:00|286.78|283.9|293.2|290.32|294.14|291.26|285.71|282.83|0
1653505500000|2022-05-25 19:05:00|292.93|290.05|294.41|291.53|294.95|292.07|291.04|288.16|0
1653505800000|2022-05-25 19:10:00|294.14|291.26|295.08|292.2|296.16|293.28|293.6|290.72|0
1653506100000|2022-05-25 19:15:00|295.48|292.6|291.98|289.1|295.48|292.6|291.31|288.43|0
1653506400000|2022-05-25 19:20:00|292.11|289.23|291.91|289.03|293.59|290.71|290.63|287.75|0
1653506700000|2022-05-25 19:25:00|291.98|289.1|291.03|288.15|293.18|290.3|290.5|287.62|0
1653507000000|2022-05-25 19:30:00|291.17|288.29|290.09|287.21|293.86|290.98|289.29|286.41|0
1653507300000|2022-05-25 19:35:00|289.56|286.68|287.42|284.54|289.96|287.08|286.23|283.35|0
1653507600000|2022-05-25 19:40:00|287.02|284.14|288.62|285.74|289.02|286.14|284.9|282.02|0
1653507900000|2022-05-25 19:45:00|288.22|285.34|287.05|284.17|288.22|285.34|285.16|282.28|0
1653508200000|2022-05-25 19:50:00|284.73|281.85|284.78|281.66|285.45|282.33|281.1|277.98|0
1653508500000|2022-05-25 19:55:00|284.39|281.27|285.72|282.84|287.58|284.7|284.13|281.25|0
1653508800000|2022-05-25 20:00:00|285.46|282.58|286.25|283.37|287.05|284.17|285.46|282.58|0
1653509100000|2022-05-25 20:05:00|286.38|283.5|282.15|279.27|287.05|284.17|282.15|279.27|0
1653509400000|2022-05-25 20:10:00|282.28|279.4|283.2|280.32|284.92|282.04|281.62|278.74|0
1653509700000|2022-05-25 20:15:00|282.65|279.29|283.9|280.54|284.23|280.87|282.52|279.16|0
1653510000000|2022-05-25 20:20:00|283.97|280.61|277.54|274.18|283.97|280.61|277.15|273.79|0
1653510300000|2022-05-25 20:25:00|277.67|274.31|278.51|275.15|278.51|275.15|275.58|272.22|0
1653510600000|2022-05-25 20:30:00|278.06|274.7|281.98|278.62|282.12|278.76|277.6|274.24|0
1653510900000|2022-05-25 20:35:00|281.92|278.56|282.64|279.28|283.17|279.81|281|277.64|0
1653511200000|2022-05-25 20:40:00|282.57|279.21|280.53|277.17|282.57|279.21|280.53|277.17|0
1653511500000|2022-05-25 20:45:00|280.4|277.04|280.14|276.78|280.93|277.57|279.35|275.99|0
1653511800000|2022-05-25 20:50:00|280.27|276.91|281.32|277.96|281.45|278.09|279.88|276.52|0
1653512100000|2022-05-25 20:55:00|281.12|277.76|282.69|279.33|282.69|279.33|281.12|277.76|0
1653512400000|2022-05-25 21:00:00|282.11|278.75|282.08|278.72|282.47|279.11|282.08|278.72|0
1653512700000|2022-05-25 21:05:00|282.11|278.75|282.29|278.93|282.31|278.95|281.93|278.57|0
1653513000000|2022-05-25 21:10:00|282.27|278.91|282.1|278.74|282.27|278.91|281.82|278.46|0
1653513300000|2022-05-25 21:15:00|282.12|278.76|282.15|278.79|282.21|278.85|282|278.64|0
1653513600000|2022-05-25 21:20:00|282.1|278.74|281.96|278.6|282.11|278.75|281.87|278.51|0
1653513900000|2022-05-25 21:25:00|281.94|278.58|282.26|278.9|282.26|278.9|281.91|278.55|0
1653514200000|2022-05-25 21:30:00|282.22|278.86|282.4|279.04|282.42|279.06|282.22|278.86|0
1653514500000|2022-05-25 21:35:00|282.3|278.94|282.51|279.15|282.51|279.15|282.26|278.9|0
1653514800000|2022-05-25 21:40:00|282.53|279.17|282.6|279.24|282.62|279.26|282.36|279|0
1653515100000|2022-05-25 21:45:00|282.62|279.26|282.47|279.11|282.72|279.36|282.35|278.99|0
1653515400000|2022-05-25 21:50:00|282.56|279.2|282.69|279.33|282.75|279.39|282.5|279.14|0
1653515700000|2022-05-25 21:55:00|282.89|279.53|282.69|279.33|282.89|279.53|282.25|278.89|0
1653516000000|2022-05-25 22:00:00|283.45|280.09|284.38|281.02|285.11|281.75|283.45|280.09|0
1653516300000|2022-05-25 22:05:00|284.44|281.08|284.11|280.75|284.77|281.41|283.65|280.29|0
1653516600000|2022-05-25 22:10:00|284.18|280.82|285.76|282.4|285.9|282.54|284.11|280.75|0
1653516900000|2022-05-25 22:15:00|285.9|282.54|285.36|282|285.9|282.54|285.1|281.74|0
1653517200000|2022-05-25 22:20:00|285.23|281.87|284.57|281.21|285.43|282.07|284.43|281.07|0
1653517500000|2022-05-25 22:25:00|284.43|281.07|282.85|279.49|284.76|281.4|282.72|279.36|0
1653517800000|2022-05-25 22:30:00|282.98|279.62|283.57|280.21|283.57|280.21|282.65|279.29|0
1653518100000|2022-05-25 22:35:00|283.51|280.15|284.03|280.67|284.3|280.94|283.51|280.15|0
1653518400000|2022-05-25 22:40:00|284.3|280.94|283.63|280.27|284.69|281.33|283.63|280.27|0
1653518700000|2022-05-25 22:45:00|283.43|280.07|283.17|279.81|283.63|280.27|283.17|279.81|0
1653519000000|2022-05-25 22:50:00|283.23|279.87|283.3|279.94|283.5|280.14|282.97|279.61|0
1653519300000|2022-05-25 22:55:00|283.36|280|285.08|281.72|285.21|281.85|282.97|279.61|0
1653519600000|2022-05-25 23:00:00|285.34|281.98|285.47|282.11|285.61|282.25|284.81|281.45|0
1653519900000|2022-05-25 23:05:00|285.61|282.25|284.68|281.32|285.61|282.25|284.68|281.32|0
1653520200000|2022-05-25 23:10:00|284.81|281.45|286.13|282.77|286.13|282.77|284.81|281.45|0
1653520500000|2022-05-25 23:15:00|286.26|282.9|285.73|282.37|286.39|283.03|285.73|282.37|0
1653520800000|2022-05-25 23:20:00|285.6|282.24|285.07|281.71|285.73|282.37|285.07|281.71|0
1653521100000|2022-05-25 23:25:00|285.13|281.77|285.13|281.77|285.2|281.84|284.73|281.37|0
1653521400000|2022-05-25 23:30:00|285.06|281.7|284.4|281.04|285.66|282.3|284.33|280.97|0
1653521700000|2022-05-25 23:35:00|284.66|281.3|284.13|280.77|285.06|281.7|284|280.64|0
1653522000000|2022-05-25 23:40:00|283.61|280.25|284.53|281.17|284.79|281.43|283.61|280.25|0
1653522300000|2022-05-25 23:45:00|284.66|281.3|284.19|280.83|285.19|281.83|283.73|280.37|0
1653522600000|2022-05-25 23:50:00|284|280.64|282.15|278.79|284.13|280.77|282.15|278.79|0
1653522900000|2022-05-25 23:55:00|282.08|278.72|282.08|278.72|282.54|279.18|281.49|278.13|0
1653523200000|2022-05-26 00:00:00|281.75|278.39|284.12|280.76|284.58|281.22|281.36|278|0
1653523500000|2022-05-26 00:05:00|283.86|280.5|286.9|283.54|286.9|283.54|283.59|280.23|0
1653523800000|2022-05-26 00:10:00|287.3|283.94|291.84|288.48|292.51|289.15|287.03|283.67|0
1653524100000|2022-05-26 00:15:00|291.57|288.21|288.76|285.4|291.57|288.21|288.76|285.4|0
1653524400000|2022-05-26 00:20:00|288.63|285.27|288.49|285.13|289.42|286.06|288.36|285|0
1653524700000|2022-05-26 00:25:00|288.62|285.26|291.16|287.8|291.16|287.8|288.36|285|0
1653525000000|2022-05-26 00:30:00|291.22|287.86|292.77|289.41|293.17|289.81|290.09|286.73|0
1653525300000|2022-05-26 00:35:00|292.5|289.14|291.35|287.99|292.5|289.14|290.49|287.13|0
1653525600000|2022-05-26 00:40:00|291.42|288.06|293.7|290.34|293.84|290.48|290.55|287.19|0
1653525900000|2022-05-26 00:45:00|293.63|290.27|293.03|289.67|294.37|291.01|293.03|289.67|0
1653526200000|2022-05-26 00:50:00|293.16|289.8|292.95|289.59|293.16|289.8|292.09|288.73|0
1653526500000|2022-05-26 00:55:00|293.02|289.66|293.56|290.2|293.56|290.2|291.95|288.59|0
1653526800000|2022-05-26 01:00:00|293.49|290.13|293.15|289.79|293.49|290.13|292.48|289.12|0
1653527100000|2022-05-26 01:05:00|293.02|289.66|294.5|291.14|294.5|291.14|292.35|288.99|0
1653527400000|2022-05-26 01:10:00|294.43|291.07|292.88|289.52|294.5|291.14|292.88|289.52|0
1653527700000|2022-05-26 01:15:00|292.81|289.45|292.88|289.52|293.69|290.33|292.48|289.12|0
1653528000000|2022-05-26 01:20:00|292.81|289.45|290.79|287.43|292.94|289.58|290.6|287.24|0
1653528300000|2022-05-26 01:25:00|290.86|287.5|289.79|286.43|291|287.64|289.79|286.43|0
1653528600000|2022-05-26 01:30:00|289.93|286.57|289.39|286.03|289.93|286.57|288.32|284.96|0
1653528900000|2022-05-26 01:35:00|289.26|285.9|286.99|283.63|289.26|285.9|285.86|282.5|0
1653529200000|2022-05-26 01:40:00|286.79|283.43|286.99|283.63|287.85|284.49|286.32|282.96|0
1653529500000|2022-05-26 01:45:00|286.85|283.49|286.32|282.96|287.71|284.35|285.39|282.03|0
1653529800000|2022-05-26 01:50:00|286.25|282.89|286.58|283.22|287.25|283.89|286.12|282.76|0
1653530100000|2022-05-26 01:55:00|286.32|282.96|284.33|280.97|286.32|282.96|283.67|280.31|0
1653530400000|2022-05-26 02:00:00|284.46|281.1|284.33|280.97|285.45|282.09|283.8|280.44|0
1653530700000|2022-05-26 02:05:00|284.06|280.7|285.12|281.76|285.12|281.76|284.06|280.7|0
1653531000000|2022-05-26 02:10:00|285.25|281.89|283.2|279.84|285.65|282.29|282.74|279.38|0
1653531300000|2022-05-26 02:15:00|283.13|279.77|284.85|281.49|284.85|281.49|283|279.64|0
1653531600000|2022-05-26 02:20:00|285.18|281.82|285.11|281.75|285.25|281.89|283.79|280.43|0
1653531900000|2022-05-26 02:25:00|285.17|281.81|285.3|281.94|286.17|282.81|284.98|281.62|0
1653532200000|2022-05-26 02:30:00|285.37|282.01|286.7|283.34|286.83|283.47|285.37|282.01|0
1653532500000|2022-05-26 02:35:00|286.83|283.47|285.37|282.01|286.83|283.47|285.24|281.88|0
1653532800000|2022-05-26 02:40:00|285.56|282.2|285.5|282.14|286.49|283.13|284.57|281.21|0
1653533100000|2022-05-26 02:45:00|285.63|282.27|285.1|281.74|286.03|282.67|285.1|281.74|0
1653533400000|2022-05-26 02:50:00|284.97|281.61|285.49|282.13|285.63|282.27|284.97|281.61|0
1653533700000|2022-05-26 02:55:00|285.36|282|284.7|281.34|285.76|282.4|284.63|281.27|0
1653534000000|2022-05-26 03:00:00|284.56|281.2|284.83|281.47|285.09|281.73|284.43|281.07|0
1653534300000|2022-05-26 03:05:00|284.69|281.33|281.53|278.17|284.69|281.33|281.26|277.9|0
1653534600000|2022-05-26 03:10:00|281.66|278.3|281.13|277.77|281.85|278.49|280.48|277.12|0
1653534900000|2022-05-26 03:15:00|281|277.64|279.49|276.13|281.39|278.03|278.96|275.6|0
1653535200000|2022-05-26 03:20:00|279.42|276.06|281.45|278.09|281.65|278.29|279.29|275.93|0
1653535500000|2022-05-26 03:25:00|281.78|278.42|282.04|278.68|282.37|279.01|280.73|277.37|0
1653535800000|2022-05-26 03:30:00|281.97|278.61|283.62|280.26|284.15|280.79|281.52|278.16|0
1653536100000|2022-05-26 03:35:00|283.55|280.19|282.7|279.34|284.02|280.66|282.7|279.34|0
1653536400000|2022-05-26 03:40:00|282.83|279.47|283.75|280.39|284.08|280.72|282.83|279.47|0
1653536700000|2022-05-26 03:45:00|283.62|280.26|283.88|280.52|283.88|280.52|283.41|280.05|0
1653537000000|2022-05-26 03:50:00|283.61|280.25|283.54|280.18|283.81|280.45|283.35|279.99|0
1653537300000|2022-05-26 03:55:00|283.48|280.12|284.86|281.5|285.46|282.1|283.35|279.99|0
1653537600000|2022-05-26 04:00:00|284.93|281.57|284.2|280.84|285.2|281.84|284.14|280.78|0
1653537900000|2022-05-26 04:05:00|284.4|281.04|283.93|280.57|284.66|281.3|283.87|280.51|0
1653538200000|2022-05-26 04:10:00|284|280.64|283.67|280.31|284.4|281.04|283.53|280.17|0
1653538500000|2022-05-26 04:15:00|283.73|280.37|283.86|280.5|284.13|280.77|283.6|280.24|0
1653538800000|2022-05-26 04:20:00|283.73|280.37|282.81|279.45|284|280.64|282.54|279.18|0
1653539100000|2022-05-26 04:25:00|282.61|279.25|282.67|279.31|282.81|279.45|282.15|278.79|0
1653539400000|2022-05-26 04:30:00|282.74|279.38|282.67|279.31|283|279.64|282.67|279.31|0
1653539700000|2022-05-26 04:35:00|282.54|279.18|283.19|279.83|283.52|280.16|282.54|279.18|0
1653540000000|2022-05-26 04:40:00|283.26|279.9|282.01|278.65|283.33|279.97|281.74|278.38|0
1653540300000|2022-05-26 04:45:00|281.88|278.52|282.27|278.91|282.53|279.17|281.87|278.51|0
1653540600000|2022-05-26 04:50:00|282.2|278.84|280.43|277.07|282.27|278.91|280.16|276.8|0
1653540900000|2022-05-26 04:55:00|280.36|277|280.16|276.8|280.56|277.2|279.77|276.41|0
1653541200000|2022-05-26 05:00:00|280.03|276.67|280.55|277.19|280.82|277.46|279.04|275.68|0
1653541500000|2022-05-26 05:05:00|280.35|276.99|281.34|277.98|281.47|278.11|280.09|276.73|0
1653541800000|2022-05-26 05:10:00|281.47|278.11|280.74|277.38|281.99|278.63|280.68|277.32|0
1653542100000|2022-05-26 05:15:00|280.81|277.45|281.33|277.97|281.6|278.24|279.5|276.14|0
1653542400000|2022-05-26 05:20:00|281.26|277.9|280.54|277.18|281.99|278.63|280.54|277.18|0
1653542700000|2022-05-26 05:25:00|280.67|277.31|280.93|277.57|281.2|277.84|280.15|276.79|0
1653543000000|2022-05-26 05:30:00|281.06|277.7|281.72|278.36|281.98|278.62|280.86|277.5|0
1653543300000|2022-05-26 05:35:00|281.85|278.49|280.53|277.17|281.98|278.62|280.4|277.04|0
1653543600000|2022-05-26 05:40:00|280.4|277.04|281.19|277.83|281.72|278.36|280.27|276.91|0
1653543900000|2022-05-26 05:45:00|281.45|278.09|281.25|277.89|282.11|278.75|280.79|277.43|0
1653544200000|2022-05-26 05:50:00|281.32|277.96|278.56|275.2|281.32|277.96|278.56|275.2|0
1653544500000|2022-05-26 05:55:00|278.69|275.33|278.95|275.59|279.61|276.25|277.39|274.03|0
1653544800000|2022-05-26 06:00:00|279.21|275.85|278.23|274.87|280.19|276.83|277.84|274.48|0
1653545100000|2022-05-26 06:05:00|278.17|274.81|277.64|274.28|278.95|275.59|277.12|273.76|0
1653545400000|2022-05-26 06:10:00|277.57|274.21|278.16|274.8|279.21|275.85|277.57|274.21|0
1653545700000|2022-05-26 06:15:00|278.55|275.19|280.51|277.15|280.51|277.15|278.48|275.12|0
1653546000000|2022-05-26 06:20:00|280.38|277.02|281.04|277.68|281.04|277.68|279.33|275.97|0
1653546300000|2022-05-26 06:25:00|280.64|277.28|279.79|276.43|281.04|277.68|279.46|276.1|0
1653546600000|2022-05-26 06:30:00|279.85|276.49|279.2|275.84|279.85|276.49|278.67|275.31|0
1653546900000|2022-05-26 06:35:00|279|275.64|279.98|276.62|280.77|277.41|279|275.64|0
1653547200000|2022-05-26 06:40:00|279.85|276.49|281.06|277.7|281.82|278.46|279.59|276.23|0
1653547500000|2022-05-26 06:45:00|280.99|277.63|280.67|277.31|281.98|278.62|280.53|277.17|0
1653547800000|2022-05-26 06:50:00|280.73|277.37|281.32|277.96|281.45|278.09|280.67|277.31|0
1653548100000|2022-05-26 06:55:00|281.45|278.09|281.97|278.61|282.63|279.27|281.32|277.96|0
1653548400000|2022-05-26 07:00:00|281.84|278.48|282.69|279.33|284.08|280.72|281.84|278.48|0
1653548700000|2022-05-26 07:05:00|282.39|279.51|283.18|280.3|283.71|280.83|281.73|278.85|0
1653549000000|2022-05-26 07:10:00|283.11|280.23|282.45|279.57|283.71|280.83|282.12|279.24|0
1653549300000|2022-05-26 07:15:00|282.25|279.37|284.43|281.55|284.56|281.68|282.25|279.37|0
1653549600000|2022-05-26 07:20:00|284.5|281.62|285.68|282.8|285.95|283.07|284.23|281.35|0
1653549900000|2022-05-26 07:25:00|285.82|282.94|286.28|283.4|286.35|283.47|285.42|282.54|0
1653550200000|2022-05-26 07:30:00|286.48|283.6|288.47|285.59|288.47|285.59|286.48|283.6|0
1653550500000|2022-05-26 07:35:00|288.34|285.46|290.87|287.99|290.87|287.99|287.67|284.79|0
1653550800000|2022-05-26 07:40:00|291.01|288.13|292.4|289.52|294.12|291.24|290.2|287.32|0
1653551100000|2022-05-26 07:45:00|292.26|289.38|291.06|288.18|292.93|290.05|290.52|287.64|0
1653551400000|2022-05-26 07:50:00|290.92|288.04|291.86|288.98|291.99|289.11|290.72|287.84|0
1653551700000|2022-05-26 07:55:00|291.99|289.11|294.67|291.79|294.81|291.93|291.99|289.11|0
1653552000000|2022-05-26 08:00:00|294.81|291.93|292.66|289.78|294.81|291.93|292.12|289.24|0
1653552300000|2022-05-26 08:05:00|292.72|289.84|292.38|289.5|293.46|290.58|291.85|288.97|0
1653552600000|2022-05-26 08:10:00|292.12|289.24|290.11|287.23|292.79|289.91|290.11|287.23|0
1653552900000|2022-05-26 08:15:00|289.84|286.96|288.64|285.76|290.24|287.36|288.64|285.76|0
1653553200000|2022-05-26 08:20:00|288.57|285.69|287.97|285.09|289.44|286.56|287.84|284.96|0
1653553500000|2022-05-26 08:25:00|287.84|284.96|286.77|283.89|288.1|285.22|286.51|283.63|0
1653553800000|2022-05-26 08:30:00|286.91|284.03|283.78|280.9|287.3|284.42|283.65|280.77|0
1653554100000|2022-05-26 08:35:00|286.02|283.14|283.25|280.37|286.02|283.14|282.86|279.98|0
1653554400000|2022-05-26 08:40:00|283.38|280.5|283.64|280.76|284.04|281.16|282.98|280.1|0
1653554700000|2022-05-26 08:45:00|283.51|280.63|282.45|279.57|283.77|280.89|281.4|278.52|0
1653555000000|2022-05-26 08:50:00|282.59|279.71|283.37|280.49|283.9|281.02|282.45|279.57|0
1653555300000|2022-05-26 08:55:00|283.57|280.69|283.9|281.02|284.3|281.42|283.17|280.29|0
1653555600000|2022-05-26 09:00:00|284.03|281.15|282.45|279.57|284.3|281.42|282.25|279.37|0
1653555900000|2022-05-26 09:05:00|282.58|279.7|283.43|280.55|283.76|280.88|282.05|279.17|0
1653556200000|2022-05-26 09:10:00|283.5|280.62|283.76|280.88|283.96|281.08|283.1|280.22|0
1653556500000|2022-05-26 09:15:00|283.89|281.01|283.89|281.01|284.68|281.8|283.69|280.81|0
1653556800000|2022-05-26 09:20:00|283.95|281.07|286.53|283.65|286.53|283.65|283.89|281.01|0
1653557100000|2022-05-26 09:25:00|286.8|283.92|286.53|283.65|288|285.12|286.27|283.39|0
1653557400000|2022-05-26 09:30:00|286.6|283.72|286.53|283.65|286.93|284.05|285.73|282.85|0
1653557700000|2022-05-26 09:35:00|286.59|283.71|286.53|283.65|286.93|284.05|285.87|282.99|0
1653558000000|2022-05-26 09:40:00|286.39|283.51|288.65|285.77|288.85|285.97|286|283.12|0
1653558300000|2022-05-26 09:45:00|288.72|285.84|291.05|288.17|291.19|288.31|288.52|285.64|0
1653558600000|2022-05-26 09:50:00|290.98|288.1|290.92|288.04|291.32|288.44|290.12|287.24|0
1653558900000|2022-05-26 09:55:00|290.98|288.1|291.18|288.3|292.12|289.24|290.51|287.63|0
1653559200000|2022-05-26 10:00:00|291.05|288.17|291.58|288.7|291.92|289.04|290.51|287.63|0
1653559500000|2022-05-26 10:05:00|291.65|288.77|292.92|290.04|292.92|290.04|290.91|288.03|0
1653559800000|2022-05-26 10:10:00|293.12|290.24|291.04|288.16|293.12|290.24|290.64|287.76|0
1653560100000|2022-05-26 10:15:00|290.91|288.03|289.83|286.95|290.91|288.03|289.57|286.69|0
1653560400000|2022-05-26 10:20:00|289.9|287.02|289.76|286.88|290.5|287.62|289.5|286.62|0
1653560700000|2022-05-26 10:25:00|289.7|286.82|288.96|286.08|290.1|287.22|288.96|286.08|0
1653561000000|2022-05-26 10:30:00|289.03|286.15|288.36|285.48|289.3|286.42|287.7|284.82|0
1653561300000|2022-05-26 10:35:00|288.29|285.41|288.76|285.88|288.76|285.88|287.96|285.08|0
1653561600000|2022-05-26 10:40:00|288.89|286.01|288.89|286.01|288.95|286.07|287.75|284.87|0
1653561900000|2022-05-26 10:45:00|289.02|286.14|290.09|287.21|290.22|287.34|289.02|286.14|0
1653562200000|2022-05-26 10:50:00|290.22|287.34|292.36|289.48|292.76|289.88|290.22|287.34|0
1653562500000|2022-05-26 10:55:00|292.43|289.55|292.36|289.48|294.11|291.23|291.96|289.08|0
1653562800000|2022-05-26 11:00:00|292.42|289.54|295.59|292.71|295.86|292.98|292.22|289.34|0
1653563100000|2022-05-26 11:05:00|295.72|292.84|295.04|292.16|295.86|292.98|294.24|291.36|0
1653563400000|2022-05-26 11:10:00|294.91|292.03|298.02|295.14|298.29|295.41|294.64|291.76|0
1653563700000|2022-05-26 11:15:00|297.88|295|298.63|295.75|301.83|298.95|297.13|294.25|0
1653564000000|2022-05-26 11:20:00|298.77|295.89|301.87|298.99|301.87|298.99|298.22|295.34|0
1653564300000|2022-05-26 11:25:00|301.74|298.86|303.24|300.36|303.78|300.9|300.64|297.76|0
1653564600000|2022-05-26 11:30:00|303.37|300.49|300.1|297.22|303.65|300.77|299.96|297.08|0
1653564900000|2022-05-26 11:35:00|299.96|297.08|300.91|298.03|301.18|298.3|298.87|295.99|0
1653565200000|2022-05-26 11:40:00|300.77|297.89|300.29|297.41|301.59|298.71|300.23|297.35|0
1653565500000|2022-05-26 11:45:00|300.36|297.48|301.72|298.84|302|299.12|299.95|297.07|0
1653565800000|2022-05-26 11:50:00|301.59|298.71|300.01|297.13|302.27|299.39|299.95|297.07|0
1653566100000|2022-05-26 11:55:00|299.95|297.07|299.54|296.66|299.95|297.07|298.45|295.57|0
1653566400000|2022-05-26 12:00:00|299.27|296.39|298.52|295.64|299.4|296.52|297.7|294.82|0
1653566700000|2022-05-26 12:05:00|298.38|295.5|296.96|294.08|298.38|295.5|296.69|293.81|0
1653567000000|2022-05-26 12:10:00|296.82|293.94|297.23|294.35|297.9|295.02|296.82|293.94|0
1653567300000|2022-05-26 12:15:00|297.29|294.41|296.28|293.4|297.29|294.41|295.47|292.59|0
1653567600000|2022-05-26 12:20:00|296.41|293.53|296.68|293.8|297.76|294.88|296.27|293.39|0
1653567900000|2022-05-26 12:25:00|296.54|293.66|296.27|293.39|297.08|294.2|295.93|293.05|0
1653568200000|2022-05-26 12:30:00|296.34|293.46|294.52|291.64|298.23|295.35|293.1|290.22|0
1653568500000|2022-05-26 12:35:00|294.58|291.7|295.39|292.51|295.73|292.85|292.9|290.02|0
1653568800000|2022-05-26 12:40:00|295.46|292.58|298.85|295.97|299.2|296.32|295.05|292.17|0
1653569100000|2022-05-26 12:45:00|298.93|296.05|299.47|296.59|300.21|297.33|297.98|295.1|0
1653569400000|2022-05-26 12:50:00|299.19|296.31|300.55|297.67|301.23|298.35|298.17|295.29|0
1653569700000|2022-05-26 12:55:00|300.42|297.54|298.65|295.77|300.42|297.54|298.38|295.5|0
1653570000000|2022-05-26 13:00:00|298.78|295.9|297.15|294.27|299.25|296.37|297.15|294.27|0
1653570300000|2022-05-26 13:05:00|297.08|294.2|296.07|293.19|297.42|294.54|295.66|292.78|0
1653570600000|2022-05-26 13:10:00|295.8|292.92|295.93|293.05|296.47|293.59|295.12|292.24|0
1653570900000|2022-05-26 13:15:00|296.07|293.19|293.16|290.28|296.07|293.19|292.83|289.95|0
1653571200000|2022-05-26 13:20:00|293.1|290.22|293.77|290.89|294.31|291.43|291.89|289.01|0
1653571500000|2022-05-26 13:25:00|293.9|291.02|293.1|290.22|294.04|291.16|292.69|289.81|0
1653571800000|2022-05-26 13:30:00|292.42|289.54|301.76|298.88|301.76|298.88|292.35|289.47|0
1653572100000|2022-05-26 13:35:00|301.62|298.74|306.07|303.19|308.35|305.47|300.8|297.92|0
1653572400000|2022-05-26 13:40:00|306.48|303.6|308.92|306.04|312.24|309.36|305.46|302.58|0
1653572700000|2022-05-26 13:45:00|309.2|306.32|310.99|308.11|312.24|309.36|306.58|303.7|0
1653573000000|2022-05-26 13:50:00|311.68|308.8|314.67|311.79|315.85|312.97|311.2|308.32|0
1653573300000|2022-05-26 13:55:00|314.25|311.37|315.78|312.9|316.76|313.88|313.14|310.26|0
1653573600000|2022-05-26 14:00:00|316.48|313.6|316.06|313.18|317.88|315|315.36|312.48|0
1653573900000|2022-05-26 14:05:00|316.2|313.32|315.56|312.68|318.85|315.97|315.14|312.26|0
1653574200000|2022-05-26 14:10:00|315.42|312.54|318.64|315.76|319.48|316.6|313.75|310.87|0
1653574500000|2022-05-26 14:15:00|318.5|315.62|322.29|319.41|322.29|319.41|318.5|315.62|0
1653574800000|2022-05-26 14:20:00|322.57|319.69|323.42|320.54|324.12|321.24|320.74|317.86|0
1653575100000|2022-05-26 14:25:00|323.56|320.68|320.46|317.58|323.56|320.68|320.03|317.15|0
1653575400000|2022-05-26 14:30:00|320.74|317.86|317.58|314.7|321.44|318.56|316.74|313.86|0
1653575700000|2022-05-26 14:35:00|317.72|314.84|320.95|318.07|320.95|318.07|317.72|314.84|0
1653576000000|2022-05-26 14:40:00|320.81|317.93|319.68|316.8|321.51|318.63|318.83|315.95|0
1653576300000|2022-05-26 14:45:00|319.82|316.94|320.66|317.78|320.94|318.06|317.71|314.83|0
1653576600000|2022-05-26 14:50:00|320.8|317.92|321.5|318.62|322.92|320.04|320.66|317.78|0
1653576900000|2022-05-26 14:55:00|321.64|318.76|322.77|319.89|323.2|320.32|320.8|317.92|0
1653577200000|2022-05-26 15:00:00|323.05|320.17|326.6|323.72|326.88|324|322.49|319.61|0
1653577500000|2022-05-26 15:05:00|326.46|323.58|326.72|323.84|327.29|324.41|325.46|322.58|0
1653577800000|2022-05-26 15:10:00|326.86|323.98|328.14|325.26|328.14|325.26|326.01|323.13|0
1653578100000|2022-05-26 15:15:00|328.28|325.4|327.57|324.69|329.14|326.26|327|324.12|0
1653578400000|2022-05-26 15:20:00|327.71|324.83|327.43|324.55|329.42|326.54|326.15|323.27|0
1653578700000|2022-05-26 15:25:00|327.57|324.69|325.44|322.56|328.35|325.47|324.87|321.99|0
1653579000000|2022-05-26 15:30:00|325.86|322.98|324.02|321.14|328.13|325.25|324.02|321.14|0
1653579300000|2022-05-26 15:35:00|323.59|320.71|326|323.12|326.28|323.4|323.03|320.15|0
1653579600000|2022-05-26 15:40:00|325.92|323.04|326.28|323.4|326.99|324.11|324.72|321.84|0
1653579900000|2022-05-26 15:45:00|326.56|323.68|324.15|321.27|326.77|323.89|322.6|319.72|0
1653580200000|2022-05-26 15:50:00|324.01|321.13|324.43|321.55|324.86|321.98|322.88|320|0
1653580500000|2022-05-26 15:55:00|324.57|321.69|326.7|323.82|327.55|324.67|324.43|321.55|0
1653580800000|2022-05-26 16:00:00|326.56|323.68|329.54|326.66|329.69|326.81|325.56|322.68|0
1653581100000|2022-05-26 16:05:00|329.4|326.52|327.83|324.95|329.68|326.8|327.26|324.38|0
1653581400000|2022-05-26 16:10:00|327.69|324.81|330.68|327.8|331.11|328.23|327.69|324.81|0
1653581700000|2022-05-26 16:15:00|330.54|327.66|330.68|327.8|330.82|327.94|329.39|326.51|0
1653582000000|2022-05-26 16:20:00|330.53|327.65|332.68|329.8|332.82|329.94|330.53|327.65|0
1653582300000|2022-05-26 16:25:00|332.82|329.94|333.97|331.09|333.97|331.09|331.82|328.94|0
1653582600000|2022-05-26 16:30:00|334.11|331.23|334.37|331.49|335.09|332.21|333.16|330.28|0
1653582900000|2022-05-26 16:35:00|334.51|331.63|335.23|332.35|335.37|332.49|333.65|330.77|0
1653583200000|2022-05-26 16:40:00|335.37|332.49|333.93|331.05|335.52|332.64|333.79|330.91|0
1653583500000|2022-05-26 16:45:00|333.65|330.77|335.22|332.34|335.66|332.78|333.07|330.19|0
1653583800000|2022-05-26 16:50:00|335.08|332.2|337.24|334.36|337.24|334.36|335.08|332.2|0
1653584100000|2022-05-26 16:55:00|337.38|334.5|338.68|335.8|338.97|336.09|336.8|333.92|0
1653584400000|2022-05-26 17:00:00|338.82|335.94|340.27|337.39|340.41|337.53|338.68|335.8|0
1653584700000|2022-05-26 17:05:00|340.12|337.24|341.72|338.84|341.72|338.84|339.83|336.95|0
1653585000000|2022-05-26 17:10:00|341.86|338.98|339.39|336.51|342.73|339.85|337.81|334.93|0
1653585300000|2022-05-26 17:15:00|339.54|336.66|338.09|335.21|339.54|336.66|337.66|334.78|0
1653585600000|2022-05-26 17:20:00|338.23|335.35|333.92|331.04|338.38|335.5|333.92|331.04|0
1653585900000|2022-05-26 17:25:00|334.06|331.18|333.91|331.03|336.36|333.48|332.91|330.03|0
1653586200000|2022-05-26 17:30:00|334.2|331.32|335.93|333.05|336.21|333.33|333.63|330.75|0
1653586500000|2022-05-26 17:35:00|335.71|332.83|335.06|332.18|335.78|332.9|334.48|331.6|0
1653586800000|2022-05-26 17:40:00|335.35|332.47|335.63|332.75|336.21|333.33|334.34|331.46|0
1653587100000|2022-05-26 17:45:00|335.49|332.61|336.06|333.18|336.64|333.76|335.06|332.18|0
1653587400000|2022-05-26 17:50:00|335.92|333.04|335.55|332.67|336.35|333.47|335.2|332.32|0
1653587700000|2022-05-26 17:55:00|335.63|332.75|337.36|334.48|337.93|335.05|333.33|330.45|0
1653588000000|2022-05-26 18:00:00|337.21|334.33|337.21|334.33|338.08|335.2|335.77|332.89|0
1653588300000|2022-05-26 18:05:00|337.07|334.19|336.49|333.61|337.5|334.62|334.47|331.59|0
1653588600000|2022-05-26 18:10:00|336.77|333.89|336.77|333.89|337.35|334.47|334.9|332.02|0
1653588900000|2022-05-26 18:15:00|336.48|333.6|336.48|333.6|337.78|334.9|335.91|333.03|0
1653589200000|2022-05-26 18:20:00|336.62|333.74|339.22|336.34|339.22|336.34|336.48|333.6|0
1653589500000|2022-05-26 18:25:00|339.08|336.2|336.76|333.88|339.51|336.63|336.19|333.31|0
1653589800000|2022-05-26 18:30:00|336.62|333.74|335.53|332.65|337.34|334.46|335.18|332.3|0
1653590100000|2022-05-26 18:35:00|335.61|332.73|333.88|331|335.75|332.87|332.45|329.57|0
1653590400000|2022-05-26 18:40:00|333.74|330.86|335.32|332.44|335.75|332.87|332.59|329.71|0
1653590700000|2022-05-26 18:45:00|335.31|332.43|335.02|332.14|336.18|333.3|334.16|331.28|0
1653591000000|2022-05-26 18:50:00|335.09|332.21|335.17|332.29|336.46|333.58|334.45|331.57|0
1653591300000|2022-05-26 18:55:00|335.02|332.14|336.03|333.15|337.18|334.3|334.88|332|0
1653591600000|2022-05-26 19:00:00|335.74|332.86|332.15|329.27|336.32|333.44|331|328.12|0
1653591900000|2022-05-26 19:05:00|332|329.12|335.45|332.57|336.17|333.29|331.72|328.84|0
1653592200000|2022-05-26 19:10:00|335.3|332.42|333.36|330.48|335.45|332.57|332.43|329.55|0
1653592500000|2022-05-26 19:15:00|333.29|330.41|330.42|327.54|334.01|331.13|328.14|325.26|0
1653592800000|2022-05-26 19:20:00|330.56|327.68|329.35|326.47|331.14|328.26|327.57|324.69|0
1653593100000|2022-05-26 19:25:00|329.28|326.4|330.99|328.11|332.28|329.4|327.85|324.97|0
1653593400000|2022-05-26 19:30:00|330.56|327.68|332.85|329.97|333.28|330.4|329.99|327.11|0
1653593700000|2022-05-26 19:35:00|332.7|329.82|334.14|331.26|334.42|331.54|330.84|327.96|0
1653594000000|2022-05-26 19:40:00|333.85|330.97|337.45|334.57|337.45|334.57|333.71|330.83|0
1653594300000|2022-05-26 19:45:00|337.74|334.86|339.91|337.03|339.91|337.03|336.29|333.41|0
1653594600000|2022-05-26 19:50:00|341.36|338.48|333.12|330.24|341.5|338.62|333.12|330.24|0
1653594900000|2022-05-26 19:55:00|332.69|329.81|331.12|328.24|334.13|331.25|329.83|326.95|0
1653595200000|2022-05-26 20:00:00|331.55|328.67|327.49|324.61|331.55|328.67|327.49|324.61|0
1653595500000|2022-05-26 20:05:00|327.35|324.47|326.64|323.76|327.35|324.47|325.36|322.48|0
1653595800000|2022-05-26 20:10:00|326.92|324.04|326.35|323.47|327.56|324.68|325.99|323.11|0
1653596100000|2022-05-26 20:15:00|326.59|323.23|326.87|323.51|328.01|324.65|326.45|323.09|0
1653596400000|2022-05-26 20:20:00|326.8|323.44|326.44|323.08|327.44|324.08|326.44|323.08|0
1653596700000|2022-05-26 20:25:00|326.51|323.15|327.29|323.93|327.58|324.22|326.44|323.08|0
1653597000000|2022-05-26 20:30:00|327.15|323.79|327.86|324.5|327.93|324.57|326.87|323.51|0
1653597300000|2022-05-26 20:35:00|327.72|324.36|327.86|324.5|328|324.64|327.43|324.07|0
1653597600000|2022-05-26 20:40:00|327.72|324.36|328|324.64|328.14|324.78|327.57|324.21|0
1653597900000|2022-05-26 20:45:00|327.71|324.35|327.85|324.49|328|324.64|327.43|324.07|0
1653598200000|2022-05-26 20:50:00|327.57|324.21|327.99|324.63|327.99|324.63|327|323.64|0
1653598500000|2022-05-26 20:55:00|327.71|324.35|328.06|324.7|328.49|325.13|327.71|324.35|0
1653598800000|2022-05-26 21:00:00|327.95|324.59|328.32|324.96|328.45|325.09|327.95|324.59|0
1653599100000|2022-05-26 21:05:00|328.38|325.02|328.67|325.31|328.91|325.55|328.38|325.02|0
1653599400000|2022-05-26 21:10:00|328.63|325.27|328.2|324.84|328.67|325.31|328.11|324.75|0
1653599700000|2022-05-26 21:15:00|328.21|324.85|327.53|324.17|328.25|324.89|327.47|324.11|0
1653600000000|2022-05-26 21:20:00|327.55|324.19|327.65|324.29|327.74|324.38|327.44|324.08|0
1653600300000|2022-05-26 21:25:00|327.63|324.27|327.77|324.41|327.86|324.5|327.57|324.21|0
1653600600000|2022-05-26 21:30:00|327.83|324.47|328.04|324.68|328.04|324.68|327.83|324.47|0
1653600900000|2022-05-26 21:35:00|328.02|324.66|328.02|324.66|328.12|324.76|327.98|324.62|0
1653601200000|2022-05-26 21:40:00|327.93|324.57|327.93|324.57|328.12|324.76|327.93|324.57|0
1653601500000|2022-05-26 21:45:00|328.05|324.69|327.82|324.46|328.05|324.69|327.82|324.46|0
1653601800000|2022-05-26 21:50:00|327.89|324.53|327.7|324.34|327.97|324.61|327.47|324.11|0
1653602100000|2022-05-26 21:55:00|327.59|324.23|326.82|323.46|327.82|324.46|326.78|323.42|0
1653602400000|2022-05-26 22:00:00|326.46|323.1|327.6|324.24|328.03|324.67|326.11|322.75|0
1653602700000|2022-05-26 22:05:00|327.74|324.38|329.02|325.66|329.17|325.81|327.25|323.89|0
1653603000000|2022-05-26 22:10:00|329.31|325.95|329.38|326.02|329.67|326.31|328.17|324.81|0
1653603300000|2022-05-26 22:15:00|329.52|326.16|330.67|327.31|330.67|327.31|329.45|326.09|0
1653603600000|2022-05-26 22:20:00|330.52|327.16|331.38|328.02|331.81|328.45|330.52|327.16|0
1653603900000|2022-05-26 22:25:00|331.52|328.16|329.8|326.44|331.88|328.52|329.66|326.3|0
1653604200000|2022-05-26 22:30:00|330.09|326.73|329.09|325.73|330.52|327.16|328.94|325.58|0
1653604500000|2022-05-26 22:35:00|328.94|325.58|328.66|325.3|329.3|325.94|328.66|325.3|0
1653604800000|2022-05-26 22:40:00|328.8|325.44|330.51|327.15|330.51|327.15|328.65|325.29|0
1653605100000|2022-05-26 22:45:00|330.65|327.29|329.51|326.15|330.65|327.29|329.22|325.86|0
1653605400000|2022-05-26 22:50:00|329.65|326.29|329.79|326.43|330.22|326.86|329.36|326|0
1653605700000|2022-05-26 22:55:00|329.65|326.29|329.71|326.35|329.79|326.43|329.22|325.86|0
1653606000000|2022-05-26 23:00:00|329.86|326.5|329.14|325.78|329.86|326.5|328.93|325.57|0
1653606300000|2022-05-26 23:05:00|329.21|325.85|329.93|326.57|330.21|326.85|329.07|325.71|0
1653606600000|2022-05-26 23:10:00|329.78|326.42|329.92|326.56|330.42|327.06|329.78|326.42|0
1653606900000|2022-05-26 23:15:00|329.85|326.49|329.35|325.99|330.35|326.99|329.21|325.85|0
1653607200000|2022-05-26 23:20:00|329.49|326.13|330.06|326.7|330.21|326.85|329.49|326.13|0
1653607500000|2022-05-26 23:25:00|330.13|326.77|330.77|327.41|330.92|327.56|330.06|326.7|0
1653607800000|2022-05-26 23:30:00|330.63|327.27|331.35|327.99|331.35|327.99|330.49|327.13|0
1653608100000|2022-05-26 23:35:00|331.27|327.91|331.77|328.41|331.84|328.48|331.2|327.84|0
1653608400000|2022-05-26 23:40:00|332.06|328.7|331.84|328.48|332.2|328.84|331.63|328.27|0
1653608700000|2022-05-26 23:45:00|331.91|328.55|331.77|328.41|332.63|329.27|331.77|328.41|0
1653609000000|2022-05-26 23:50:00|332.12|328.76|331.77|328.41|332.2|328.84|331.05|327.69|0
1653609300000|2022-05-26 23:55:00|331.62|328.26|331.26|327.9|331.98|328.62|331.26|327.9|0
1653609600000|2022-05-27 00:00:00|331.33|327.97|331.76|328.4|332.77|329.41|330.9|327.54|0
1653609900000|2022-05-27 00:05:00|331.9|328.54|331.18|327.82|332.48|329.12|331.04|327.68|0
1653610200000|2022-05-27 00:10:00|331.04|327.68|330.11|326.75|331.33|327.97|329.82|326.46|0
1653610500000|2022-05-27 00:15:00|330.18|326.82|330.89|327.53|331.32|327.96|329.46|326.1|0
1653610800000|2022-05-27 00:20:00|331.04|327.68|330.89|327.53|331.47|328.11|330.46|327.1|0
1653611100000|2022-05-27 00:25:00|330.96|327.6|330.89|327.53|331.03|327.67|330.46|327.1|0
1653611400000|2022-05-27 00:30:00|331.03|327.67|330.95|327.59|331.46|328.1|330.74|327.38|0
1653611700000|2022-05-27 00:35:00|330.89|327.53|328.31|324.95|331.03|327.67|327.88|324.52|0
1653612000000|2022-05-27 00:40:00|328.38|325.02|324.75|321.39|328.38|325.02|324.33|320.97|0
1653612300000|2022-05-27 00:45:00|324.33|320.97|323.19|319.83|324.75|321.39|322.63|319.27|0
1653612600000|2022-05-27 00:50:00|323.26|319.9|324.96|321.6|325.6|322.24|323.26|319.9|0
1653612900000|2022-05-27 00:55:00|324.89|321.53|325.66|322.3|326.16|322.8|324.75|321.39|0
1653613200000|2022-05-27 01:00:00|325.74|322.38|325.88|322.52|326.73|323.37|325.52|322.16|0
1653613500000|2022-05-27 01:05:00|326.02|322.66|326.02|322.66|326.59|323.23|325.66|322.3|0
1653613800000|2022-05-27 01:10:00|325.94|322.58|327.15|323.79|327.15|323.79|325.31|321.95|0
1653614100000|2022-05-27 01:15:00|327.08|323.72|328.01|324.65|328.01|324.65|326.72|323.36|0
1653614400000|2022-05-27 01:20:00|328.15|324.79|328.15|324.79|328.43|325.07|327.29|323.93|0
1653614700000|2022-05-27 01:25:00|328.29|324.93|326.72|323.36|328.36|325|326.58|323.22|0
1653615000000|2022-05-27 01:30:00|327|323.64|327.86|324.5|327.86|324.5|326.01|322.65|0
1653615300000|2022-05-27 01:35:00|328|324.64|325.22|321.86|328.43|325.07|324.87|321.51|0
1653615600000|2022-05-27 01:40:00|325.43|322.07|326.14|322.78|326.21|322.85|325.01|321.65|0
1653615900000|2022-05-27 01:45:00|326.07|322.71|326.57|323.21|326.99|323.63|325.57|322.21|0
1653616200000|2022-05-27 01:50:00|326.71|323.35|328.06|324.7|328.85|325.49|326.71|323.35|0
1653616500000|2022-05-27 01:55:00|328.13|324.77|327.56|324.2|328.56|325.2|326.7|323.34|0
1653616800000|2022-05-27 02:00:00|326.99|323.63|327.84|324.48|327.98|324.62|326.85|323.49|0
1653617100000|2022-05-27 02:05:00|327.91|324.55|327.27|323.91|328.34|324.98|326.56|323.2|0
1653617400000|2022-05-27 02:10:00|327.55|324.19|326.34|322.98|327.55|324.19|326.27|322.91|0
1653617700000|2022-05-27 02:15:00|326.41|323.05|326.55|323.19|326.84|323.48|325.84|322.48|0
1653618000000|2022-05-27 02:20:00|326.76|323.4|327.19|323.83|327.19|323.83|326.55|323.19|0
1653618300000|2022-05-27 02:25:00|327.26|323.9|326.12|322.76|327.33|323.97|325.98|322.62|0
1653618600000|2022-05-27 02:30:00|326.19|322.83|326.4|323.04|326.83|323.47|325.98|322.62|0
1653618900000|2022-05-27 02:35:00|326.54|323.18|326.97|323.61|327.04|323.68|325.69|322.33|0
1653619200000|2022-05-27 02:40:00|326.83|323.47|325.97|322.61|326.83|323.47|325.97|322.61|0
1653619500000|2022-05-27 02:45:00|325.75|322.39|325.54|322.18|326.11|322.75|325.12|321.76|0
1653619800000|2022-05-27 02:50:00|325.61|322.25|325.11|321.75|325.82|322.46|325.11|321.75|0
1653620100000|2022-05-27 02:55:00|325.25|321.89|325.39|322.03|325.68|322.32|324.83|321.47|0
1653620400000|2022-05-27 03:00:00|325.54|322.18|326.17|322.81|326.17|322.81|325.25|321.89|0
1653620700000|2022-05-27 03:05:00|326.1|322.74|326.81|323.45|326.95|323.59|325.96|322.6|0
1653621000000|2022-05-27 03:10:00|326.67|323.31|326.88|323.52|326.95|323.59|326.24|322.88|0
1653621300000|2022-05-27 03:15:00|326.67|323.31|327.23|323.87|327.52|324.16|326.38|323.02|0
1653621600000|2022-05-27 03:20:00|327.3|323.94|327.66|324.3|328.44|325.08|327.3|323.94|0
1653621900000|2022-05-27 03:25:00|327.58|324.22|328.72|325.36|329.08|325.72|327.58|324.22|0
1653622200000|2022-05-27 03:30:00|328.8|325.44|328.08|324.72|328.8|325.44|327.94|324.58|0
1653622500000|2022-05-27 03:35:00|327.94|324.58|327.37|324.01|328.36|325|327.37|324.01|0
1653622800000|2022-05-27 03:40:00|327.51|324.15|327.72|324.36|328.08|324.72|327.36|324|0
1653623100000|2022-05-27 03:45:00|327.86|324.5|327.65|324.29|328.08|324.72|327.65|324.29|0
1653623400000|2022-05-27 03:50:00|327.79|324.43|327|323.64|327.93|324.57|326.86|323.5|0
1653623700000|2022-05-27 03:55:00|327.07|323.71|326.22|322.86|327.43|324.07|326.22|322.86|0
1653624000000|2022-05-27 04:00:00|326.36|323|326.64|323.28|326.64|323.28|326.22|322.86|0
1653624300000|2022-05-27 04:05:00|326.71|323.35|327.49|324.13|327.64|324.28|326.64|323.28|0
1653624600000|2022-05-27 04:10:00|327.56|324.2|328.2|324.84|328.49|325.13|327.56|324.2|0
1653624900000|2022-05-27 04:15:00|328.35|324.99|328.49|325.13|328.49|325.13|328.06|324.7|0
1653625200000|2022-05-27 04:20:00|328.34|324.98|328.2|324.84|328.49|325.13|328.2|324.84|0
1653625500000|2022-05-27 04:25:00|328.06|324.7|328.34|324.98|328.62|325.26|328.05|324.69|0
1653625800000|2022-05-27 04:30:00|328.48|325.12|328.62|325.26|329.19|325.83|328.19|324.83|0
1653626100000|2022-05-27 04:35:00|328.76|325.4|328.48|325.12|328.91|325.55|328.33|324.97|0
1653626400000|2022-05-27 04:40:00|328.62|325.26|329.57|326.21|329.64|326.28|328.48|325.12|0
1653626700000|2022-05-27 04:45:00|329.64|326.28|329.35|325.99|329.93|326.57|329.21|325.85|0
1653627000000|2022-05-27 04:50:00|329.49|326.13|328.92|325.56|329.64|326.28|328.85|325.49|0
1653627300000|2022-05-27 04:55:00|329.06|325.7|328.56|325.2|329.06|325.7|328.56|325.2|0
1653627600000|2022-05-27 05:00:00|328.63|325.27|328.49|325.13|328.63|325.27|327.92|324.56|0
1653627900000|2022-05-27 05:05:00|328.41|325.05|328.7|325.34|329.2|325.84|327.92|324.56|0
1653628200000|2022-05-27 05:10:00|328.63|325.27|329.55|326.19|329.77|326.41|328.63|325.27|0
1653628500000|2022-05-27 05:15:00|329.48|326.12|329.48|326.12|330.2|326.84|329.2|325.84|0
1653628800000|2022-05-27 05:20:00|329.34|325.98|328.34|324.98|329.55|326.19|328.19|324.83|0
1653629100000|2022-05-27 05:25:00|328.26|324.9|329.05|325.69|329.26|325.9|328.19|324.83|0
1653629400000|2022-05-27 05:30:00|328.9|325.54|328.26|324.9|329.19|325.83|328.19|324.83|0
1653629700000|2022-05-27 05:35:00|328.33|324.97|328.04|324.68|328.9|325.54|327.76|324.4|0
1653630000000|2022-05-27 05:40:00|328.18|324.82|327.54|324.18|328.18|324.82|327.04|323.68|0
1653630300000|2022-05-27 05:45:00|327.47|324.11|326.19|322.83|327.68|324.32|325.48|322.12|0
1653630600000|2022-05-27 05:50:00|326.04|322.68|325.47|322.11|326.19|322.83|325.33|321.97|0
1653630900000|2022-05-27 05:55:00|325.33|321.97|327.32|323.96|327.32|323.96|324.91|321.55|0
1653631200000|2022-05-27 06:00:00|327.39|324.03|327.18|323.82|327.46|324.1|325.61|322.25|0
1653631500000|2022-05-27 06:05:00|327.32|323.96|325.47|322.11|327.39|324.03|324.76|321.4|0
1653631800000|2022-05-27 06:10:00|325.61|322.25|326.6|323.24|327.03|323.67|325.32|321.96|0
1653632100000|2022-05-27 06:15:00|326.46|323.1|326.46|323.1|327.45|324.09|326.31|322.95|0
1653632400000|2022-05-27 06:20:00|326.31|322.95|327.5|324.14|328.5|325.14|326.17|322.81|0
1653632700000|2022-05-27 06:25:00|327.57|324.21|328.21|324.85|328.21|324.85|326.22|322.86|0
1653633000000|2022-05-27 06:30:00|328.07|324.71|328.07|324.71|328.21|324.85|327.07|323.71|0
1653633300000|2022-05-27 06:35:00|328.13|324.77|327.78|324.42|328.49|325.13|327.78|324.42|0
1653633600000|2022-05-27 06:40:00|327.85|324.49|328.06|324.7|328.2|324.84|326.93|323.57|0
1653633900000|2022-05-27 06:45:00|328.13|324.77|328.34|324.98|329.06|325.7|327.92|324.56|0
1653634200000|2022-05-27 06:50:00|328.27|324.91|331.2|327.84|331.2|327.84|328.27|324.91|0
1653634500000|2022-05-27 06:55:00|331.34|327.98|332.05|328.69|332.2|328.84|330.77|327.41|0
1653634800000|2022-05-27 07:00:00|331.83|328.47|332.4|329.04|333.48|330.12|330.76|327.4|0
1653635100000|2022-05-27 07:05:00|332.1|329.22|331.59|328.71|332.24|329.36|331.09|328.21|0
1653635400000|2022-05-27 07:10:00|331.66|328.78|330.09|327.21|333.67|330.79|328.87|325.99|0
1653635700000|2022-05-27 07:15:00|330.3|327.42|328.23|325.35|330.66|327.78|327.87|324.99|0
1653636000000|2022-05-27 07:20:00|328.09|325.21|329.37|326.49|329.66|326.78|328.09|325.21|0
1653636300000|2022-05-27 07:25:00|329.15|326.27|330.01|327.13|331.08|328.2|328.8|325.92|0
1653636600000|2022-05-27 07:30:00|330.08|327.2|330.15|327.27|331.08|328.2|328.86|325.98|0
1653636900000|2022-05-27 07:35:00|330.08|327.2|330.65|327.77|331.79|328.91|330|327.12|0
1653637200000|2022-05-27 07:40:00|330.5|327.62|330.14|327.26|330.79|327.91|328.93|326.05|0
1653637500000|2022-05-27 07:45:00|330|327.12|329.64|326.76|330.64|327.76|329.14|326.26|0
1653637800000|2022-05-27 07:50:00|329.71|326.83|331.64|328.76|332.07|329.19|329.5|326.62|0
1653638100000|2022-05-27 07:55:00|331.5|328.62|330.35|327.47|331.93|329.05|330.07|327.19|0
1653638400000|2022-05-27 08:00:00|330.21|327.33|330.21|327.33|330.49|327.61|329.21|326.33|0
1653638700000|2022-05-27 08:05:00|330.06|327.18|332.06|329.18|332.35|329.47|329.63|326.75|0
1653639000000|2022-05-27 08:10:00|331.92|329.04|332.78|329.9|333.21|330.33|330.7|327.82|0
1653639300000|2022-05-27 08:15:00|332.63|329.75|332.34|329.46|334.64|331.76|331.77|328.89|0
1653639600000|2022-05-27 08:20:00|332.49|329.61|335.07|332.19|335.22|332.34|332.41|329.53|0
1653639900000|2022-05-27 08:25:00|335.22|332.34|337.3|334.42|337.38|334.5|335.07|332.19|0
1653640200000|2022-05-27 08:30:00|337.52|334.64|339.26|336.38|339.84|336.96|337.52|334.64|0
1653640500000|2022-05-27 08:35:00|339.18|336.3|338.1|335.22|340.05|337.17|338.1|335.22|0
1653640800000|2022-05-27 08:40:00|338.16|335.28|337.66|334.78|339.11|336.23|337.37|334.49|0
1653641100000|2022-05-27 08:45:00|337.58|334.7|336.5|333.62|337.58|334.7|336.36|333.48|0
1653641400000|2022-05-27 08:50:00|336.57|333.69|337.08|334.2|337.22|334.34|335.78|332.9|0
1653641700000|2022-05-27 08:55:00|337.22|334.34|338.66|335.78|338.81|335.93|336.86|333.98|0
1653642000000|2022-05-27 09:00:00|338.73|335.85|335.92|333.04|338.88|336|335.77|332.89|0
1653642300000|2022-05-27 09:05:00|335.77|332.89|335.91|333.03|336.35|333.47|335.26|332.38|0
1653642600000|2022-05-27 09:10:00|335.84|332.96|334.97|332.09|335.91|333.03|334.9|332.02|0
1653642900000|2022-05-27 09:15:00|334.76|331.88|336.05|333.17|336.05|333.17|334.68|331.8|0
1653643200000|2022-05-27 09:20:00|335.98|333.1|336.05|333.17|336.41|333.53|335.62|332.74|0
1653643500000|2022-05-27 09:25:00|335.91|333.03|337.64|334.76|337.85|334.97|335.76|332.88|0
1653643800000|2022-05-27 09:30:00|337.49|334.61|337.63|334.75|338.5|335.62|336.62|333.74|0
1653644100000|2022-05-27 09:35:00|337.49|334.61|338.35|335.47|338.5|335.62|337.2|334.32|0
1653644400000|2022-05-27 09:40:00|338.21|335.33|338.93|336.05|339.51|336.63|338.21|335.33|0
1653644700000|2022-05-27 09:45:00|338.79|335.91|339.51|336.63|339.94|337.06|338.06|335.18|0
1653645000000|2022-05-27 09:50:00|339.94|337.06|341.25|338.37|341.25|338.37|339.94|337.06|0
1653645300000|2022-05-27 09:55:00|341.54|338.66|341.97|339.09|343.58|340.7|341.39|338.51|0
1653645600000|2022-05-27 10:00:00|342.12|339.24|339.65|336.77|342.12|339.24|338.2|335.32|0
1653645900000|2022-05-27 10:05:00|339.5|336.62|337.04|334.16|339.72|336.84|337.04|334.16|0
1653646200000|2022-05-27 10:10:00|337.18|334.3|338.92|336.04|339.21|336.33|337.18|334.3|0
1653646500000|2022-05-27 10:15:00|339.06|336.18|337.76|334.88|339.5|336.62|337.76|334.88|0
1653646800000|2022-05-27 10:20:00|337.54|334.66|338.19|335.31|338.33|335.45|337.03|334.15|0
1653647100000|2022-05-27 10:25:00|338.26|335.38|338.47|335.59|338.91|336.03|337.9|335.02|0
1653647400000|2022-05-27 10:30:00|338.62|335.74|338.04|335.16|338.91|336.03|337.6|334.72|0
1653647700000|2022-05-27 10:35:00|338.11|335.23|337.89|335.01|338.47|335.59|337.46|334.58|0
1653648000000|2022-05-27 10:40:00|337.75|334.87|338.18|335.3|338.9|336.02|337.6|334.72|0
1653648300000|2022-05-27 10:45:00|338.32|335.44|337.31|334.43|338.39|335.51|337.16|334.28|0
1653648600000|2022-05-27 10:50:00|337.38|334.5|339.62|336.74|339.91|337.03|336.44|333.56|0
1653648900000|2022-05-27 10:55:00|339.48|336.6|340.49|337.61|340.78|337.9|338.82|335.94|0
1653649200000|2022-05-27 11:00:00|339.76|336.88|338.24|335.36|339.91|337.03|338.17|335.29|0
1653649500000|2022-05-27 11:05:00|338.02|335.14|338.45|335.57|339.18|336.3|337.44|334.56|0
1653649800000|2022-05-27 11:10:00|338.31|335.43|338.74|335.86|339.32|336.44|337.66|334.78|0
1653650100000|2022-05-27 11:15:00|338.6|335.72|336.57|333.69|339.18|336.3|336.14|333.26|0
1653650400000|2022-05-27 11:20:00|336.64|333.76|335.7|332.82|337|334.12|335.13|332.25|0
1653650700000|2022-05-27 11:25:00|335.56|332.68|336.85|333.97|337|334.12|335.41|332.53|0
1653651000000|2022-05-27 11:30:00|336.78|333.9|335.99|333.11|336.85|333.97|335.12|332.24|0
1653651300000|2022-05-27 11:35:00|336.13|333.25|335.62|332.74|336.34|333.46|334.98|332.1|0
1653651600000|2022-05-27 11:40:00|335.55|332.67|337.14|334.26|337.71|334.83|335.55|332.67|0
1653651900000|2022-05-27 11:45:00|337.2|334.32|335.26|332.38|337.28|334.4|334.83|331.95|0
1653652200000|2022-05-27 11:50:00|335.04|332.16|332.81|329.93|335.4|332.52|332.24|329.36|0
1653652500000|2022-05-27 11:55:00|332.95|330.07|332.52|329.64|333.1|330.22|332.02|329.14|0
1653652800000|2022-05-27 12:00:00|332.66|329.78|334.96|332.08|334.96|332.08|331.8|328.92|0
1653653100000|2022-05-27 12:05:00|334.82|331.94|337.12|334.24|337.27|334.39|334.82|331.94|0
1653653400000|2022-05-27 12:10:00|337.27|334.39|336.83|333.95|337.99|335.11|336.61|333.73|0
1653653700000|2022-05-27 12:15:00|336.69|333.81|335.53|332.65|336.69|333.81|335.53|332.65|0
1653654000000|2022-05-27 12:20:00|335.82|332.94|336.68|333.8|337.4|334.52|335.38|332.5|0
1653654300000|2022-05-27 12:25:00|336.61|333.73|335.24|332.36|336.83|333.95|335.02|332.14|0
1653654600000|2022-05-27 12:30:00|335.38|332.5|338.85|335.97|340.15|337.27|333.22|330.34|0
1653654900000|2022-05-27 12:35:00|339.43|336.55|344.81|341.93|345.25|342.37|338.63|335.75|0
1653655200000|2022-05-27 12:40:00|344.52|341.64|344.81|341.93|345.17|342.29|343.64|340.76|0
1653655500000|2022-05-27 12:45:00|344.95|342.07|348.91|346.03|352.33|349.45|344.81|341.93|0
1653655800000|2022-05-27 12:50:00|349.21|346.33|347.73|344.85|349.35|346.47|347|344.12|0
1653656100000|2022-05-27 12:55:00|347.88|345|348.32|345.44|348.32|345.44|346.85|343.97|0
1653656400000|2022-05-27 13:00:00|348.76|345.88|347.95|345.07|349.64|346.76|347.73|344.85|0
1653656700000|2022-05-27 13:05:00|348.02|345.14|348.46|345.58|349.49|346.61|347.8|344.92|0
1653657000000|2022-05-27 13:10:00|348.31|345.43|348.46|345.58|349.05|346.17|347.58|344.7|0
1653657300000|2022-05-27 13:15:00|348.61|345.73|346.55|343.67|349.05|346.17|346.4|343.52|0
1653657600000|2022-05-27 13:20:00|346.62|343.74|344.64|341.76|346.84|343.96|344.35|341.47|0
1653657900000|2022-05-27 13:25:00|344.71|341.83|346.25|343.37|346.54|343.66|344.71|341.83|0
1653658200000|2022-05-27 13:30:00|345.96|343.08|350.95|348.07|353.02|350.14|345.52|342.64|0
1653658500000|2022-05-27 13:35:00|350.8|347.92|357.32|354.44|357.77|354.89|350.66|347.78|0
1653658800000|2022-05-27 13:40:00|357.47|354.59|355.39|352.51|359.86|356.98|354.35|351.47|0
1653659100000|2022-05-27 13:45:00|355.54|352.66|361.95|359.07|363.15|360.27|353.9|351.02|0
1653659400000|2022-05-27 13:50:00|362.4|359.52|365.11|362.23|365.56|362.68|360.15|357.27|0
1653659700000|2022-05-27 13:55:00|365.26|362.38|365.1|362.22|368.12|365.24|364.65|361.77|0
1653660000000|2022-05-27 14:00:00|365.25|362.37|367.51|364.63|368.12|365.24|363.15|360.27|0
1653660300000|2022-05-27 14:05:00|367.74|364.86|366.15|363.27|367.82|364.94|363.89|361.01|0
1653660600000|2022-05-27 14:10:00|366.76|363.88|368.26|365.38|368.87|365.99|365.85|362.97|0
1653660900000|2022-05-27 14:15:00|368.11|365.23|368.14|365.26|370.94|368.06|367.08|364.2|0
1653661200000|2022-05-27 14:20:00|368.59|365.71|370.26|367.38|371.63|368.75|368.29|365.41|0
1653661500000|2022-05-27 14:25:00|370.11|367.23|367.68|364.8|370.41|367.53|367.37|364.49|0
1653661800000|2022-05-27 14:30:00|368.59|365.71|368.43|365.55|370.1|367.22|367.83|364.95|0
1653662100000|2022-05-27 14:35:00|368.13|365.25|367.67|364.79|369.95|367.07|367.52|364.64|0
1653662400000|2022-05-27 14:40:00|368.13|365.25|370.17|367.29|370.32|367.44|364.95|362.07|0
1653662700000|2022-05-27 14:45:00|370.02|367.14|370.62|367.74|370.92|368.04|367.75|364.87|0
1653663000000|2022-05-27 14:50:00|370.92|368.04|370.47|367.59|371.38|368.5|369.41|366.53|0
1653663300000|2022-05-27 14:55:00|370.62|367.74|366.99|364.11|371.07|368.19|366.54|363.66|0
1653663600000|2022-05-27 15:00:00|367.3|364.42|366.09|363.21|368.2|365.32|364.44|361.56|0
1653663900000|2022-05-27 15:05:00|366.24|363.36|369.1|366.22|369.1|366.22|365.34|362.46|0
1653664200000|2022-05-27 15:10:00|369.25|366.37|371.67|368.79|371.82|368.94|368.5|365.62|0
1653664500000|2022-05-27 15:15:00|371.36|368.48|372.72|369.84|373.79|370.91|370.76|367.88|0
1653664800000|2022-05-27 15:20:00|372.88|370|373.03|370.15|374.09|371.21|371.97|369.09|0
1653665100000|2022-05-27 15:25:00|372.87|369.99|372.19|369.31|373.18|370.3|370.75|367.87|0
1653665400000|2022-05-27 15:30:00|372.42|369.54|373.17|370.29|374.31|371.43|371.96|369.08|0
1653665700000|2022-05-27 15:35:00|373.02|370.14|371.23|368.35|373.78|370.9|370.62|367.74|0
1653666000000|2022-05-27 15:40:00|371.38|368.5|373.65|370.77|375.02|372.14|370.92|368.04|0
1653666300000|2022-05-27 15:45:00|373.5|370.62|375.17|372.29|375.78|372.9|373.04|370.16|0
1653666600000|2022-05-27 15:50:00|375.33|372.45|374.87|371.99|376.09|373.21|374.41|371.53|0
1653666900000|2022-05-27 15:55:00|374.71|371.83|375.32|372.44|375.48|372.6|373.95|371.07|0
1653667200000|2022-05-27 16:00:00|375.47|372.59|376.54|373.66|377.3|374.42|375.32|372.44|0
1653667500000|2022-05-27 16:05:00|376.39|373.51|375.93|373.05|376.84|373.96|374.86|371.98|0
1653667800000|2022-05-27 16:10:00|375.77|372.89|376.99|374.11|377.45|374.57|375.62|372.74|0
1653668100000|2022-05-27 16:15:00|376.84|373.96|375.01|372.13|376.99|374.11|373.48|370.6|0
1653668400000|2022-05-27 16:20:00|374.85|371.97|372.72|369.84|375.16|372.28|372.57|369.69|0
1653668700000|2022-05-27 16:25:00|372.11|369.23|374.39|371.51|374.7|371.82|372.03|369.15|0
1653669000000|2022-05-27 16:30:00|374.16|371.28|373.09|370.21|375|372.12|372.87|369.99|0
1653669300000|2022-05-27 16:35:00|373.17|370.29|373.63|370.75|374.16|371.28|371.5|368.62|0
1653669600000|2022-05-27 16:40:00|373.47|370.59|374.23|371.35|374.84|371.96|373.32|370.44|0
1653669900000|2022-05-27 16:45:00|374.38|371.5|371.65|368.77|374.38|371.5|371.65|368.77|0
1653670200000|2022-05-27 16:50:00|371.8|368.92|374.23|371.35|374.38|371.5|371.04|368.16|0
1653670500000|2022-05-27 16:55:00|374.07|371.19|374.68|371.8|375.75|372.87|374.07|371.19|0
1653670800000|2022-05-27 17:00:00|374.83|371.95|375.75|372.87|375.9|373.02|373.92|371.04|0
1653671100000|2022-05-27 17:05:00|375.9|373.02|376.81|373.93|376.97|374.09|374.98|372.1|0
1653671400000|2022-05-27 17:10:00|376.51|373.63|375.89|373.01|377.12|374.24|374.98|372.1|0
1653671700000|2022-05-27 17:15:00|375.74|372.86|375.89|373.01|376.2|373.32|374.67|371.79|0
1653672000000|2022-05-27 17:20:00|375.74|372.86|374.52|371.64|376.2|373.32|373.45|370.57|0
1653672300000|2022-05-27 17:25:00|374.67|371.79|374.51|371.63|374.97|372.09|373.3|370.42|0
1653672600000|2022-05-27 17:30:00|374.59|371.71|373.75|370.87|375.89|373.01|373.45|370.57|0
1653672900000|2022-05-27 17:35:00|373.6|370.72|372.53|369.65|374.51|371.63|372.53|369.65|0
1653673200000|2022-05-27 17:40:00|372.68|369.8|372.07|369.19|373.06|370.18|371.62|368.74|0
1653673500000|2022-05-27 17:45:00|372.23|369.35|372.68|369.8|373.13|370.25|371.47|368.59|0
1653673800000|2022-05-27 17:50:00|372.53|369.65|373.44|370.56|373.74|370.86|372.37|369.49|0
1653674100000|2022-05-27 17:55:00|373.28|370.4|373.74|370.86|373.89|371.01|372.52|369.64|0
1653674400000|2022-05-27 18:00:00|373.51|370.63|373.58|370.7|374.34|371.46|372.37|369.49|0
1653674700000|2022-05-27 18:05:00|373.43|370.55|374.8|371.92|374.8|371.92|371.91|369.03|0
1653675000000|2022-05-27 18:10:00|374.95|372.07|374.34|371.46|375.1|372.22|373.88|371|0
1653675300000|2022-05-27 18:15:00|374.19|371.31|376.01|373.13|376.01|373.13|374.19|371.31|0
1653675600000|2022-05-27 18:20:00|375.86|372.98|376.16|373.28|376.32|373.44|375.56|372.68|0
1653675900000|2022-05-27 18:25:00|376.32|373.44|375.25|372.37|376.32|373.44|374.79|371.91|0
1653676200000|2022-05-27 18:30:00|375.4|372.52|376.16|373.28|376.16|373.28|375.25|372.37|0
1653676500000|2022-05-27 18:35:00|375.85|372.97|375.85|372.97|377.69|374.81|375.24|372.36|0
1653676800000|2022-05-27 18:40:00|375.7|372.82|376.92|374.04|377.07|374.19|374.48|371.6|0
1653677100000|2022-05-27 18:45:00|377.07|374.19|377.37|374.49|377.68|374.8|376.38|373.5|0
1653677400000|2022-05-27 18:50:00|377.07|374.19|377.37|374.49|378.29|375.41|376.61|373.73|0
1653677700000|2022-05-27 18:55:00|377.52|374.64|379.05|376.17|379.36|376.48|377.52|374.64|0
1653678000000|2022-05-27 19:00:00|378.59|375.71|380.3|377.42|381.75|378.87|378.44|375.56|0
1653678300000|2022-05-27 19:05:00|380.45|377.57|383.84|380.96|384.15|381.27|380.15|377.27|0
1653678600000|2022-05-27 19:10:00|384.15|381.27|383.53|380.65|384.15|381.27|382.3|379.42|0
1653678900000|2022-05-27 19:15:00|383.68|380.8|383.99|381.11|383.99|381.11|381.99|379.11|0
1653679200000|2022-05-27 19:20:00|384.14|381.26|385.84|382.96|386|383.12|383.37|380.49|0
1653679500000|2022-05-27 19:25:00|385.69|382.81|386.74|383.86|387.92|385.04|385.69|382.81|0
1653679800000|2022-05-27 19:30:00|386.58|383.7|385.5|382.62|387.82|384.94|385.5|382.62|0
1653680100000|2022-05-27 19:35:00|385.34|382.46|383.87|380.99|385.34|382.46|382.26|379.38|0
1653680400000|2022-05-27 19:40:00|383.64|380.76|386.42|383.54|386.58|383.7|382.72|379.84|0
1653680700000|2022-05-27 19:45:00|386.73|383.85|384.26|381.38|386.89|384.01|382.56|379.68|0
1653681000000|2022-05-27 19:50:00|384.41|381.53|386.42|383.54|386.88|384|382.41|379.53|0
1653681300000|2022-05-27 19:55:00|386.73|383.85|392.16|389.28|392.32|389.44|386.73|383.85|0
1653681600000|2022-05-27 20:00:00|392.63|389.75|392.32|389.44|393.72|390.84|390.92|388.04|0
1653681900000|2022-05-27 20:05:00|392.16|389.28|394.66|391.78|395.13|392.25|391.69|388.81|0
1653682200000|2022-05-27 20:10:00|394.42|391.54|396.46|393.58|396.93|394.05|394.34|391.46|0
1653956400000|2022-05-31 00:20:00|403.78|401.38|402.36|399.96|403.78|401.38|401.73|399.33|0
1653956700000|2022-05-31 00:25:00|402.51|400.11|400.62|398.22|402.51|400.11|400.22|397.82|0
1653957000000|2022-05-31 00:30:00|400.38|397.98|397.63|395.23|400.78|398.38|396.77|394.37|0
1653969600000|2022-05-31 04:00:00|398.67|395.87|398.67|395.87|398.67|395.87|398.35|395.55|0
1653969900000|2022-05-31 04:05:00|398.59|395.79|399.61|396.81|400.31|397.51|398.59|395.79|0
1653970200000|2022-05-31 04:10:00|399.53|396.73|399.13|396.33|399.68|396.88|398.98|396.18|0
1653970500000|2022-05-31 04:15:00|399.29|396.49|398.66|395.86|399.29|396.49|398.5|395.7|0
1653970800000|2022-05-31 04:20:00|398.82|396.02|397.4|394.6|398.82|396.02|397.25|394.45|0
1653971100000|2022-05-31 04:25:00|397.25|394.45|398.66|395.86|398.66|395.86|397.25|394.45|0
1653971400000|2022-05-31 04:30:00|398.97|396.17|398.73|395.93|399.6|396.8|398.03|395.23|0
1653971700000|2022-05-31 04:35:00|398.65|395.85|398.57|395.77|399.2|396.4|397.87|395.07|0
1653972000000|2022-05-31 04:40:00|398.65|395.85|398.81|396.01|398.96|396.16|398.02|395.22|0
1653972300000|2022-05-31 04:45:00|398.57|395.77|399.04|396.24|399.27|396.47|398.41|395.61|0
1653972600000|2022-05-31 04:50:00|399.19|396.39|399.66|396.86|399.9|397.1|398.88|396.08|0
1653972900000|2022-05-31 04:55:00|399.59|396.79|399.27|396.47|399.74|396.94|398.8|396|0
1653973200000|2022-05-31 05:00:00|399.58|396.78|399.58|396.78|400.37|397.57|398.95|396.15|0
1653973500000|2022-05-31 05:05:00|399.66|396.86|399.18|396.38|400.21|397.41|398.79|395.99|0
1653973800000|2022-05-31 05:10:00|399.26|396.46|399.49|396.69|399.89|397.09|398.32|395.52|0
1653974100000|2022-05-31 05:15:00|399.42|396.62|399.26|396.46|399.81|397.01|398.94|396.14|0
1653974400000|2022-05-31 05:20:00|399.18|396.38|400.36|397.56|400.67|397.87|398.63|395.83|0
1653974700000|2022-05-31 05:25:00|400.27|397.47|400.98|398.18|400.98|398.18|399.57|396.77|0
1653975000000|2022-05-31 05:30:00|400.9|398.1|401.3|398.5|401.61|398.81|400.74|397.94|0
1653975300000|2022-05-31 05:35:00|401.45|398.65|399.25|396.45|401.61|398.81|398.93|396.13|0
1653975600000|2022-05-31 05:40:00|398.93|396.13|398.62|395.82|399.72|396.92|398.46|395.66|0
1653975900000|2022-05-31 05:45:00|398.54|395.74|398.3|395.5|398.77|395.97|397.99|395.19|0
1653976200000|2022-05-31 05:50:00|398.46|395.66|397.2|394.4|399.24|396.44|396.73|393.93|0
1653976500000|2022-05-31 05:55:00|397.28|394.48|397.51|394.71|400.02|397.22|397.28|394.48|0
1653976800000|2022-05-31 06:00:00|397.36|394.56|396.26|393.46|398.45|395.65|396.26|393.46|0
1653977100000|2022-05-31 06:05:00|396.33|393.53|395.16|392.36|397.98|395.18|394.38|391.58|0
1653977400000|2022-05-31 06:10:00|394.85|392.05|394.38|391.58|395.32|392.52|393.6|390.8|0
1653977700000|2022-05-31 06:15:00|394.22|391.42|392.66|389.86|394.69|391.89|390.32|387.52|0
1653978000000|2022-05-31 06:20:00|392.26|389.46|393.75|390.95|393.75|390.95|392.03|389.23|0
1653978300000|2022-05-31 06:25:00|393.59|390.79|395.54|392.74|395.77|392.97|393.59|390.79|0
1653978600000|2022-05-31 06:30:00|395.62|392.82|395.85|393.05|396.24|393.44|395.31|392.51|0
1653978900000|2022-05-31 06:35:00|395.93|393.13|393.58|390.78|396.08|393.28|393.43|390.63|0
1653979200000|2022-05-31 06:40:00|393.74|390.94|390.16|387.36|394.36|391.56|390.16|387.36|0
1653979500000|2022-05-31 06:45:00|390.31|387.51|386.74|383.94|390.78|387.98|386.35|383.55|0
1653979800000|2022-05-31 06:50:00|386.9|384.1|387.51|384.71|388.67|385.87|385.66|382.86|0
1653980100000|2022-05-31 06:55:00|387.67|384.87|388.67|385.87|389.68|386.88|387.2|384.4|0
1653980400000|2022-05-31 07:00:00|388.44|385.64|387.58|384.78|389.84|387.04|386.27|383.47|0
1653980700000|2022-05-31 07:05:00|388|385.6|386.45|384.05|388.16|385.76|381.52|379.12|0
1653981000000|2022-05-31 07:10:00|386.21|383.81|385.06|382.66|386.91|384.51|383.51|381.11|0
1653981300000|2022-05-31 07:15:00|385.36|382.96|381.66|379.26|385.83|383.43|381.66|379.26|0
1653981600000|2022-05-31 07:20:00|381.51|379.11|383.82|381.42|383.97|381.57|381.05|378.65|0
1653981900000|2022-05-31 07:25:00|384.12|381.72|383.2|380.8|385.05|382.65|382.58|380.18|0
1653982200000|2022-05-31 07:30:00|382.96|380.56|383.5|381.1|384.74|382.34|381.42|379.02|0
1653982500000|2022-05-31 07:35:00|383.35|380.95|380.88|378.48|384.27|381.87|380.42|378.02|0
1653982800000|2022-05-31 07:40:00|380.73|378.33|382.57|380.17|382.57|380.17|379.65|377.25|0
1653983100000|2022-05-31 07:45:00|382.42|380.02|379.8|377.4|382.42|380.02|379.65|377.25|0
1653983400000|2022-05-31 07:50:00|380.11|377.71|380.64|378.24|381.49|379.09|379.8|377.4|0
1653983700000|2022-05-31 07:55:00|380.57|378.17|382.49|380.09|383.41|381.01|380.57|378.17|0
1653984000000|2022-05-31 08:00:00|383.03|380.63|387.97|385.57|388.28|385.88|382.57|380.17|0
1653984300000|2022-05-31 08:05:00|388.12|385.72|388.59|386.19|388.59|386.19|386.73|384.33|0
1653984600000|2022-05-31 08:10:00|388.12|385.72|387.81|385.41|388.74|386.34|386.88|384.48|0
1653984900000|2022-05-31 08:15:00|387.96|385.56|392.63|390.23|393.41|391.01|387.81|385.41|0
1653985200000|2022-05-31 08:20:00|392.94|390.54|393.87|391.47|394.57|392.17|392.16|389.76|0
1653985500000|2022-05-31 08:25:00|393.72|391.32|395.28|392.88|396.06|393.66|392.78|390.38|0
1653985800000|2022-05-31 08:30:00|395.59|393.19|394.81|392.41|395.75|393.35|393.94|391.54|0
1653986100000|2022-05-31 08:35:00|394.72|392.32|395.43|393.03|395.74|393.34|393.24|390.84|0
1653986400000|2022-05-31 08:40:00|395.74|393.34|396.68|394.28|398.41|396.01|395.58|393.18|0
1653986700000|2022-05-31 08:45:00|396.6|394.2|394.56|392.16|397.22|394.82|393.86|391.46|0
1653987000000|2022-05-31 08:50:00|394.8|392.4|394.17|391.77|395.5|393.1|394.09|391.69|0
1653987300000|2022-05-31 08:55:00|394.48|392.08|392.92|390.52|395.34|392.94|392.06|389.66|0
1653987600000|2022-05-31 09:00:00|393.07|390.67|388.17|385.77|393.07|390.67|387.16|384.76|0
1653987900000|2022-05-31 09:05:00|388.09|385.69|385.77|383.37|388.09|385.69|385.77|383.37|0
1653988200000|2022-05-31 09:10:00|385.61|383.21|383.37|380.97|386.39|383.99|382.99|380.59|0
1653988500000|2022-05-31 09:15:00|383.45|381.05|383.68|381.28|384.38|381.98|382.22|379.82|0
1653988800000|2022-05-31 09:20:00|383.6|381.2|379.76|377.36|386.38|383.98|379.76|377.36|0
1653989100000|2022-05-31 09:25:00|379.6|377.2|382.83|380.43|383.14|380.74|379.6|377.2|0
1653989400000|2022-05-31 09:30:00|382.98|380.58|380.36|377.96|384.13|381.73|379.98|377.58|0
1653989700000|2022-05-31 09:35:00|380.13|377.73|375.16|372.76|380.52|378.12|374.86|372.46|0
1653990000000|2022-05-31 09:40:00|375.31|372.91|373.64|371.24|376.38|373.98|372.04|369.64|0
1653990300000|2022-05-31 09:45:00|373.33|370.93|375|372.6|376.99|374.59|373.33|370.93|0
1653990600000|2022-05-31 09:50:00|374.85|372.45|375.15|372.75|375.84|373.44|374.09|371.69|0
1653990900000|2022-05-31 09:55:00|375|372.6|376.22|373.82|376.98|374.58|374.77|372.37|0
1653991200000|2022-05-31 10:00:00|376.07|373.67|373.93|371.53|376.44|374.04|373.09|370.69|0
1653991500000|2022-05-31 10:05:00|374.08|371.68|375.3|372.9|375.37|372.97|372.03|369.63|0
1653991800000|2022-05-31 10:10:00|374.99|372.59|375.6|373.2|376.52|374.12|374.38|371.98|0
1653992100000|2022-05-31 10:15:00|375.75|373.35|375.45|373.05|377.05|374.65|375.29|372.89|0
1653992400000|2022-05-31 10:20:00|375.29|372.89|375.75|373.35|376.21|373.81|373.92|371.52|0
1653992700000|2022-05-31 10:25:00|375.6|373.2|376.2|373.8|376.97|374.57|374.83|372.43|0
1653993000000|2022-05-31 10:30:00|376.05|373.65|375.59|373.19|376.81|374.41|374.6|372.2|0
1653993300000|2022-05-31 10:35:00|375.66|373.26|380.33|377.93|380.33|377.93|375.66|373.26|0
1653993600000|2022-05-31 10:40:00|380.18|377.78|384.02|381.62|384.33|381.93|379.87|377.47|0
1653993900000|2022-05-31 10:45:00|383.87|381.47|381.78|379.38|385.18|382.78|381.01|378.61|0
1653994200000|2022-05-31 10:50:00|381.93|379.53|380.31|377.91|382.47|380.07|379.32|376.92|0
1653994500000|2022-05-31 10:55:00|380.24|377.84|380.16|377.76|381.78|379.38|379.78|377.38|0
1653994800000|2022-05-31 11:00:00|380.62|378.22|383.62|381.22|384.08|381.68|380.62|378.22|0
1653995100000|2022-05-31 11:05:00|383.93|381.53|386.24|383.84|386.4|384|383.46|381.06|0
1653995400000|2022-05-31 11:10:00|386.16|383.76|382.69|380.29|387.64|385.24|382.38|379.98|0
1653995700000|2022-05-31 11:15:00|382.53|380.13|381.3|378.9|382.53|380.13|380.53|378.13|0
1653996000000|2022-05-31 11:20:00|381.45|379.05|380.99|378.59|382.69|380.29|380.61|378.21|0
1653996300000|2022-05-31 11:25:00|380.91|378.51|379.91|377.51|381.14|378.74|379.61|377.21|0
1653996600000|2022-05-31 11:30:00|379.99|377.59|381.14|378.74|381.37|378.97|379.45|377.05|0
1653996900000|2022-05-31 11:35:00|380.83|378.43|382.44|380.04|383.76|381.36|380.83|378.43|0
1653997200000|2022-05-31 11:40:00|382.06|379.66|380.83|378.43|382.21|379.81|380.21|377.81|0
1653997500000|2022-05-31 11:45:00|380.98|378.58|380.44|378.04|381.44|379.04|380.44|378.04|0
1653997800000|2022-05-31 11:50:00|380.52|378.12|377.98|375.58|380.82|378.42|377.68|375.28|0
1653998100000|2022-05-31 11:55:00|378.06|375.66|380.67|378.27|380.82|378.42|377.91|375.51|0
1653998400000|2022-05-31 12:00:00|380.74|378.34|375.92|373.52|381.13|378.73|375.31|372.91|0
1653998700000|2022-05-31 12:05:00|375.76|373.36|375.15|372.75|376.14|373.74|374.39|371.99|0
1653999000000|2022-05-31 12:10:00|375.3|372.9|375.76|373.36|375.91|373.51|374.08|371.68|0
1653999300000|2022-05-31 12:15:00|375.53|373.13|376.82|374.42|377.28|374.88|373.93|371.53|0
1653999600000|2022-05-31 12:20:00|376.98|374.58|374.84|372.44|377.28|374.88|374.84|372.44|0
1653999900000|2022-05-31 12:25:00|374.99|372.59|375.75|373.35|376.36|373.96|373.47|371.07|0
1654000200000|2022-05-31 12:30:00|375.52|373.12|372.7|370.3|375.75|373.35|372.25|369.85|0
1654000500000|2022-05-31 12:35:00|372.85|370.45|371.72|369.32|374.68|372.28|371.72|369.32|0
1654000800000|2022-05-31 12:40:00|371.87|369.47|373.3|370.9|373.76|371.36|370.05|367.65|0
1654001100000|2022-05-31 12:45:00|373.15|370.75|376.04|373.64|376.04|373.64|372.54|370.14|0
1654001400000|2022-05-31 12:50:00|375.89|373.49|374.67|372.27|376.65|374.25|374.67|372.27|0
1654001700000|2022-05-31 12:55:00|374.82|372.42|373.14|370.74|376.19|373.79|372.99|370.59|0
1654002000000|2022-05-31 13:00:00|373.06|370.66|376.34|373.94|377.56|375.16|373.06|370.66|0
1654002300000|2022-05-31 13:05:00|376.49|374.09|377.56|375.16|378.17|375.77|376.18|373.78|0
1654002600000|2022-05-31 13:10:00|377.71|375.31|382.15|379.75|382.15|379.75|377.56|375.16|0
1654002900000|2022-05-31 13:15:00|382.31|379.91|380.31|377.91|382.31|379.91|379.46|377.06|0
1654003200000|2022-05-31 13:20:00|380.15|377.75|381.53|379.13|381.99|379.59|379.54|377.14|0
1654003500000|2022-05-31 13:25:00|381.38|378.98|382.76|380.36|385.23|382.83|381.22|378.82|0
1654003800000|2022-05-31 13:30:00|381.99|379.59|367.1|364.7|384.19|381.79|367.1|364.7|0
1654004100000|2022-05-31 13:35:00|366.5|364.1|363.59|361.19|369.52|367.12|361.99|359.59|0
1654004400000|2022-05-31 13:40:00|362.91|360.51|360.58|358.18|363.59|361.19|359.23|356.83|0
1654004700000|2022-05-31 13:45:00|361.93|359.53|361.03|358.63|366|363.6|361.03|358.63|0
1654005000000|2022-05-31 13:50:00|361.48|359.08|365.24|362.84|366.6|364.2|361.33|358.93|0
1654005300000|2022-05-31 13:55:00|365.39|362.99|367.07|364.67|370.93|368.53|365.24|362.84|0
1654005600000|2022-05-31 14:00:00|366.77|364.37|361.73|359.33|369.11|366.71|361.73|359.33|0
1654005900000|2022-05-31 14:05:00|361.58|359.18|359.94|357.54|365.19|362.79|359.94|357.54|0
1654006200000|2022-05-31 14:10:00|359.64|357.24|366.39|363.99|366.69|364.29|359.64|357.24|0
1654006500000|2022-05-31 14:15:00|366.99|364.59|370.77|368.37|370.77|368.37|366.39|363.99|0
1654006800000|2022-05-31 14:20:00|371.3|368.9|373.42|371.02|377.93|375.53|371.22|368.82|0
1654007100000|2022-05-31 14:25:00|373.5|371.1|366.92|364.52|373.5|371.1|366.77|364.37|0
1654007400000|2022-05-31 14:30:00|366.62|364.22|369.71|367.31|374.38|371.98|366.62|364.22|0
1654007700000|2022-05-31 14:35:00|369.4|367|370.34|367.94|371.79|369.39|367.12|364.72|0
1654008000000|2022-05-31 14:40:00|370.72|368.32|377.8|375.4|378.72|376.32|370.12|367.72|0
1654008300000|2022-05-31 14:45:00|378.1|375.7|375.5|373.1|380.56|378.16|375.05|372.65|0
1654008600000|2022-05-31 14:50:00|375.35|372.95|378.02|375.62|378.87|376.47|374.89|372.49|0
1654008900000|2022-05-31 14:55:00|378.41|376.01|377.18|374.78|379.02|376.62|375.04|372.64|0
1654009200000|2022-05-31 15:00:00|377.03|374.63|380.24|377.84|380.86|378.46|376.72|374.32|0
1654009500000|2022-05-31 15:05:00|380.39|377.99|373|370.6|381.16|378.76|371.84|369.44|0
1654009800000|2022-05-31 15:10:00|372.54|370.14|368.9|366.5|373.91|371.51|368.75|366.35|0
1654010100000|2022-05-31 15:15:00|368.45|366.05|368.6|366.2|370.57|368.17|368.14|365.74|0
1654010400000|2022-05-31 15:20:00|367.99|365.59|369.5|367.1|371.93|369.53|367.99|365.59|0
1654010700000|2022-05-31 15:25:00|369.35|366.95|368.32|365.92|372.38|369.98|368.29|365.89|0
1654011000000|2022-05-31 15:30:00|367.57|365.17|367.72|365.32|369.69|367.29|365.6|363.2|0
1654011300000|2022-05-31 15:35:00|367.26|364.86|373.79|371.39|373.79|371.39|366.81|364.41|0
1654011600000|2022-05-31 15:40:00|373.95|371.55|374.71|372.31|376.08|373.68|371.66|369.26|0
1654011900000|2022-05-31 15:45:00|375.01|372.61|378.69|376.29|379.15|376.75|374.86|372.46|0
1654012200000|2022-05-31 15:50:00|378.38|375.98|383.77|381.37|384.55|382.15|378.38|375.98|0
1654012500000|2022-05-31 15:55:00|383.93|381.53|385.94|383.54|387.8|385.4|383.77|381.37|0
1654012800000|2022-05-31 16:00:00|386.25|383.85|390.52|388.12|393.63|391.23|386.09|383.69|0
1654013100000|2022-05-31 16:05:00|390.44|388.04|386.62|384.22|390.44|388.04|386.62|384.22|0
1654013400000|2022-05-31 16:10:00|386.46|384.06|383.04|380.64|387.86|385.46|383.04|380.64|0
1654013700000|2022-05-31 16:15:00|382.89|380.49|381.96|379.56|383.82|381.42|379.03|376.63|0
1654014000000|2022-05-31 16:20:00|382.11|379.71|379.64|377.24|382.11|379.71|377.95|375.55|0
1654014300000|2022-05-31 16:25:00|379.49|377.09|383.04|380.64|383.04|380.64|379.49|377.09|0
1654014600000|2022-05-31 16:30:00|383.19|380.79|383.96|381.56|383.96|381.56|381.64|379.24|0
1654014900000|2022-05-31 16:35:00|384.27|381.87|388.39|385.99|388.78|386.38|383.96|381.56|0
1654015200000|2022-05-31 16:40:00|388.63|386.23|388.94|386.54|391.28|388.88|387.85|385.45|0
1654015500000|2022-05-31 16:45:00|389.09|386.69|388.62|386.22|390.65|388.25|387.06|384.66|0
1654015800000|2022-05-31 16:50:00|388.47|386.07|390.49|388.09|391.12|388.72|388.15|385.75|0
1654016100000|2022-05-31 16:55:00|390.65|388.25|388.3|385.9|391.82|389.42|387.84|385.44|0
1654016400000|2022-05-31 17:00:00|387.84|385.44|384.26|381.86|389.4|387|382.55|380.15|0
1654016700000|2022-05-31 17:05:00|384.72|382.32|390.17|387.77|391.11|388.71|384.57|382.17|0
1654017000000|2022-05-31 17:10:00|390.02|387.62|386.58|384.18|390.02|387.62|386.12|383.72|0
1654017300000|2022-05-31 17:15:00|386.74|384.34|381.77|379.37|386.74|384.34|380.46|378.06|0
1654017600000|2022-05-31 17:20:00|382.24|379.84|380.69|378.29|382.55|380.15|380.07|377.67|0
1654017900000|2022-05-31 17:25:00|380.38|377.98|381|378.6|383.01|380.61|378.84|376.44|0
1654018200000|2022-05-31 17:30:00|380.69|378.29|386.88|384.48|386.88|384.48|380.22|377.82|0
1654018500000|2022-05-31 17:35:00|386.73|384.33|385.25|382.85|388.44|386.04|383.78|381.38|0
1654018800000|2022-05-31 17:40:00|385.48|383.08|388.44|386.04|388.44|386.04|384.55|382.15|0
1654019100000|2022-05-31 17:45:00|388.28|385.88|387.03|384.63|389.37|386.97|385.63|383.23|0
1654019400000|2022-05-31 17:50:00|387.19|384.79|391.24|388.84|393.13|390.73|386.57|384.17|0
1654019700000|2022-05-31 17:55:00|391.56|389.16|395.32|392.92|395.48|393.08|391.09|388.69|0
1654020000000|2022-05-31 18:00:00|394.54|392.14|393.12|390.72|396.26|393.86|392.49|390.09|0
1654020300000|2022-05-31 18:05:00|392.18|389.78|393.27|390.87|393.59|391.19|390.14|387.74|0
1654020600000|2022-05-31 18:10:00|392.96|390.56|393.27|390.87|394.37|391.97|391.55|389.15|0
1654020900000|2022-05-31 18:15:00|392.96|390.56|394.53|392.13|394.68|392.28|392.17|389.77|0
1654021200000|2022-05-31 18:20:00|395|392.6|391.07|388.67|395.47|393.07|388.73|386.33|0
1654021500000|2022-05-31 18:25:00|390.92|388.52|389.82|387.42|391.23|388.83|387.33|384.93|0
1654021800000|2022-05-31 18:30:00|389.66|387.26|388.1|385.7|391.07|388.67|387.63|385.23|0
1654022100000|2022-05-31 18:35:00|388.26|385.86|389.03|386.63|390.6|388.2|387.16|384.76|0
1654022400000|2022-05-31 18:40:00|389.35|386.95|382.81|380.41|389.35|386.95|382.35|379.95|0
1654022700000|2022-05-31 18:45:00|382.19|379.79|377.57|375.17|382.19|379.79|375.26|372.86|0
1654023000000|2022-05-31 18:50:00|377.26|374.86|372.81|370.41|379.1|376.7|372.81|370.41|0
1654023300000|2022-05-31 18:55:00|372.96|370.56|375.26|372.86|376.49|374.09|370.07|367.67|0
1654023600000|2022-05-31 19:00:00|375.1|372.7|373.27|370.87|375.41|373.01|369|366.6|0
1654023900000|2022-05-31 19:05:00|373.11|370.71|378.02|375.62|378.32|375.92|370.52|368.12|0
1654024200000|2022-05-31 19:10:00|377.4|375|378.01|375.61|378.01|375.61|374.03|371.63|0
1654024500000|2022-05-31 19:15:00|378.94|376.54|378.17|375.77|384.04|381.64|377.86|375.46|0
1654024800000|2022-05-31 19:20:00|378.24|375.84|382.48|380.08|383.88|381.48|377.86|375.46|0
1654025100000|2022-05-31 19:25:00|382.64|380.24|382.5|380.1|384.03|381.63|380.63|378.23|0
1654025400000|2022-05-31 19:30:00|382.19|379.79|387.16|384.76|388.1|385.7|382.19|379.79|0
1654025700000|2022-05-31 19:35:00|386.85|384.45|385.29|382.89|387.47|385.07|383.74|381.34|0
1654026000000|2022-05-31 19:40:00|385.14|382.74|379.87|377.47|387|384.6|379.71|377.31|0
1654026300000|2022-05-31 19:45:00|379.4|377|379.87|377.47|382.81|380.41|378.02|375.62|0
1654026600000|2022-05-31 19:50:00|381.72|379.32|377.55|375.15|386.84|384.44|376.94|374.54|0
1654026900000|2022-05-31 19:55:00|377.24|374.84|375.4|373|377.24|374.84|370.81|368.41|0
1654027200000|2022-05-31 20:00:00|372.79|370.39|370.35|367.95|375.24|372.84|370.2|367.8|0
1654027500000|2022-05-31 20:05:00|370.27|367.87|370.19|367.79|370.96|368.56|368.52|366.12|0
1654027800000|2022-05-31 20:10:00|370.5|368.1|370.7|368.3|375.54|373.14|369.63|367.23|0
1654028100000|2022-05-31 20:15:00|371.12|368.32|371.2|368.4|371.51|368.71|369.75|366.95|0
1654028400000|2022-05-31 20:20:00|371.05|368.25|371.73|368.93|371.73|368.93|370.74|367.94|0
1654028700000|2022-05-31 20:25:00|371.81|369.01|372.27|369.47|372.27|369.47|369.36|366.56|0
1654029000000|2022-05-31 20:30:00|372.42|369.62|371.5|368.7|372.42|369.62|370.73|367.93|0
1654029300000|2022-05-31 20:35:00|371.34|368.54|372.11|369.31|372.11|369.31|371.04|368.24|0
1654029600000|2022-05-31 20:40:00|371.95|369.15|372.26|369.46|372.87|370.07|371.8|369|0
1654029900000|2022-05-31 20:45:00|372.56|369.76|373.17|370.37|373.17|370.37|371.49|368.69|0
1654030200000|2022-05-31 20:50:00|373.02|370.22|373.17|370.37|373.94|371.14|372.94|370.14|0
1654030500000|2022-05-31 20:55:00|373.02|370.22|372.94|370.14|373.32|370.52|372.25|369.45|0
1654030800000|2022-05-31 21:00:00|372.64|369.84|372.62|369.82|372.64|369.84|372.37|369.57|0
1654031100000|2022-05-31 21:05:00|372.61|369.81|372.23|369.43|372.68|369.88|372.23|369.43|0
1654031400000|2022-05-31 21:10:00|372.3|369.5|373.01|370.21|373.1|370.3|372.3|369.5|0
1654031700000|2022-05-31 21:15:00|373.1|370.3|373.05|370.25|373.32|370.52|372.81|370.01|0
1654032000000|2022-05-31 21:20:00|373.01|370.21|372.94|370.14|373.01|370.21|372.87|370.07|0
1654032300000|2022-05-31 21:25:00|373|370.2|373.31|370.51|373.36|370.56|372.9|370.1|0
1654032600000|2022-05-31 21:30:00|373.47|370.67|373.74|370.94|373.76|370.96|373.47|370.67|0
1654032900000|2022-05-31 21:35:00|373.78|370.98|373.96|371.16|373.98|371.18|373.74|370.94|0
1654033200000|2022-05-31 21:40:00|373.74|370.94|373.48|370.68|373.74|370.94|373.48|370.68|0
1654033500000|2022-05-31 21:45:00|373.51|370.71|373.48|370.68|373.58|370.78|373.37|370.57|0
1654033800000|2022-05-31 21:50:00|373.44|370.64|373.48|370.68|373.5|370.7|373.28|370.48|0
1654034100000|2022-05-31 21:55:00|373.5|370.7|373.75|370.95|373.88|371.08|373.37|370.57|0
1654034400000|2022-05-31 22:00:00|375.36|372.56|375.59|372.79|376.13|373.33|374.83|372.03|0
1654034700000|2022-05-31 22:05:00|375.75|372.95|375.9|373.1|376.43|373.63|375.44|372.64|0
1654035000000|2022-05-31 22:10:00|375.82|373.02|374.89|372.09|375.82|373.02|374.51|371.71|0
1654035300000|2022-05-31 22:15:00|375.05|372.25|374.2|371.4|376.05|373.25|374.2|371.4|0
1654035600000|2022-05-31 22:20:00|374.36|371.56|374.51|371.71|374.66|371.86|374.05|371.25|0
1654035900000|2022-05-31 22:25:00|374.66|371.86|375.12|372.32|375.12|372.32|373.35|370.55|0
1654036200000|2022-05-31 22:30:00|375.27|372.47|375.73|372.93|376.19|373.39|375.27|372.47|0
1654036500000|2022-05-31 22:35:00|375.58|372.78|377.73|374.93|377.73|374.93|375.58|372.78|0
1654036800000|2022-05-31 22:40:00|377.8|375|376.5|373.7|378.04|375.24|376.34|373.54|0
1654037100000|2022-05-31 22:45:00|376.57|373.77|378.65|375.85|378.96|376.16|376.5|373.7|0
1654037400000|2022-05-31 22:50:00|378.81|376.01|377.88|375.08|378.96|376.16|377.57|374.77|0
1654037700000|2022-05-31 22:55:00|378.03|375.23|379.26|376.46|379.65|376.85|378.03|375.23|0
1654038000000|2022-05-31 23:00:00|379.73|376.93|378.95|376.15|379.88|377.08|378.34|375.54|0
1654038300000|2022-05-31 23:05:00|378.87|376.07|377.87|375.07|379.11|376.31|377.41|374.61|0
1654038600000|2022-05-31 23:10:00|377.72|374.92|378.18|375.38|378.64|375.84|377.41|374.61|0
1654038900000|2022-05-31 23:15:00|378.25|375.45|377.86|375.06|378.56|375.76|377.4|374.6|0
1654039200000|2022-05-31 23:20:00|377.78|374.98|378.48|375.68|378.48|375.68|377.4|374.6|0
1654039500000|2022-05-31 23:25:00|378.32|375.52|379.56|376.76|379.56|376.76|378.32|375.52|0
1654039800000|2022-05-31 23:30:00|379.71|376.91|379.56|376.76|379.94|377.14|379.25|376.45|0
1654040100000|2022-05-31 23:35:00|379.48|376.68|377.7|374.9|379.48|376.68|377.7|374.9|0
1654040400000|2022-05-31 23:40:00|377.93|375.13|380.48|377.68|380.48|377.68|377.93|375.13|0
1654040700000|2022-05-31 23:45:00|380.63|377.83|381.72|378.92|381.87|379.07|380.48|377.68|0
1654041000000|2022-05-31 23:50:00|381.87|379.07|382.33|379.53|382.49|379.69|381.72|378.92|0
1654041300000|2022-05-31 23:55:00|382.49|379.69|382.49|379.69|382.95|380.15|381.56|378.76|0
1654041600000|2022-06-01 00:00:00|382.64|379.84|384.04|381.24|384.66|381.86|382.49|379.69|0
1654041900000|2022-06-01 00:05:00|384.19|381.39|384.5|381.7|385.13|382.33|384.04|381.24|0
1654042200000|2022-06-01 00:10:00|384.58|381.78|384.65|381.85|384.73|381.93|383.72|380.92|0
1654042500000|2022-06-01 00:15:00|384.57|381.77|383.48|380.68|384.97|382.17|383.25|380.45|0
1654042800000|2022-06-01 00:20:00|383.25|380.45|384.18|381.38|384.65|381.85|383.17|380.37|0
1654043100000|2022-06-01 00:25:00|384.03|381.23|384.18|381.38|384.96|382.16|384.03|381.23|0
1654043400000|2022-06-01 00:30:00|383.87|381.07|384.64|381.84|384.8|382|383.56|380.76|0
1654043700000|2022-06-01 00:35:00|384.49|381.69|383.55|380.75|384.49|381.69|382.78|379.98|0
1654044000000|2022-06-01 00:40:00|383.71|380.91|384.17|381.37|384.48|381.68|383.55|380.75|0
1654044300000|2022-06-01 00:45:00|384.33|381.53|384.33|381.53|384.48|381.68|383.7|380.9|0
1654044600000|2022-06-01 00:50:00|384.48|381.68|384.32|381.52|384.64|381.84|384.01|381.21|0
1654044900000|2022-06-01 00:55:00|384.48|381.68|383.54|380.74|384.48|381.68|383.39|380.59|0
1654045200000|2022-06-01 01:00:00|383.23|380.43|384.47|381.67|384.47|381.67|382.77|379.97|0
1654045500000|2022-06-01 01:05:00|384.39|381.59|384.94|382.14|384.94|382.14|384.01|381.21|0
1654045800000|2022-06-01 01:10:00|385.09|382.29|386.65|383.85|387.12|384.32|385.09|382.29|0
1654046100000|2022-06-01 01:15:00|386.96|384.16|387.27|384.47|387.74|384.94|386.49|383.69|0
1654046400000|2022-06-01 01:20:00|387.43|384.63|386.49|383.69|387.58|384.78|386.49|383.69|0
1654046700000|2022-06-01 01:25:00|386.64|383.84|386.49|383.69|386.8|384|386.17|383.37|0
1654047000000|2022-06-01 01:30:00|386.33|383.53|385.24|382.44|386.64|383.84|385.24|382.44|0
1654047300000|2022-06-01 01:35:00|385.08|382.28|386.48|383.68|386.79|383.99|383.99|381.19|0
1654047600000|2022-06-01 01:40:00|386.33|383.53|385.62|382.82|386.48|383.68|385.08|382.28|0
1654047900000|2022-06-01 01:45:00|385.7|382.9|385.85|383.05|386.94|384.14|385.39|382.59|0
1654048200000|2022-06-01 01:50:00|385.7|382.9|386.01|383.21|386.79|383.99|385.69|382.89|0
1654048500000|2022-06-01 01:55:00|386.08|383.28|385.69|382.89|386.47|383.67|385.54|382.74|0
1654048800000|2022-06-01 02:00:00|385.54|382.74|385.22|382.42|385.54|382.74|384.6|381.8|0
1654049100000|2022-06-01 02:05:00|385.07|382.27|384.44|381.64|385.53|382.73|383.66|380.86|0
1654049400000|2022-06-01 02:10:00|384.29|381.49|385.06|382.26|385.22|382.42|384.29|381.49|0
1654049700000|2022-06-01 02:15:00|385.14|382.34|385.37|382.57|385.6|382.8|384.9|382.1|0
1654050000000|2022-06-01 02:20:00|385.44|382.64|384.97|382.17|386.22|383.42|384.43|381.63|0
1654050300000|2022-06-01 02:25:00|384.9|382.1|384.28|381.48|385.13|382.33|384.12|381.32|0
1654050600000|2022-06-01 02:30:00|384.12|381.32|384.43|381.63|384.74|381.94|383.88|381.08|0
1654050900000|2022-06-01 02:35:00|384.27|381.47|384.89|382.09|385.05|382.25|383.96|381.16|0
1654051200000|2022-06-01 02:40:00|384.74|381.94|384.58|381.78|384.89|382.09|384.27|381.47|0
1654051500000|2022-06-01 02:45:00|384.65|381.85|383.95|381.15|384.73|381.93|383.8|381|0
1654051800000|2022-06-01 02:50:00|383.8|381|381.85|379.05|384.18|381.38|381.47|378.67|0
1654052100000|2022-06-01 02:55:00|381.78|378.98|381.16|378.36|382.24|379.44|380.85|378.05|0
1654052400000|2022-06-01 03:00:00|381|378.2|380.38|377.58|381.07|378.27|379.45|376.65|0
1654052700000|2022-06-01 03:05:00|380.45|377.65|379.29|376.49|380.53|377.73|379.14|376.34|0
1654053000000|2022-06-01 03:10:00|379.45|376.65|379.45|376.65|380.37|377.57|378.98|376.18|0
1654053300000|2022-06-01 03:15:00|379.29|376.49|380.22|377.42|380.22|377.42|379.29|376.49|0
1654053600000|2022-06-01 03:20:00|380.06|377.26|380.21|377.41|381.3|378.5|379.75|376.95|0
1654053900000|2022-06-01 03:25:00|380.37|377.57|380.52|377.72|381.14|378.34|380.21|377.41|0
1654054200000|2022-06-01 03:30:00|380.37|377.57|380.21|377.41|380.68|377.88|380.05|377.25|0
1654054500000|2022-06-01 03:35:00|380.13|377.33|380.05|377.25|380.21|377.41|379.43|376.63|0
1654054800000|2022-06-01 03:40:00|380.21|377.41|380.05|377.25|380.51|377.71|379.74|376.94|0
1654055100000|2022-06-01 03:45:00|380.12|377.32|381.75|378.95|381.75|378.95|380.12|377.32|0
1654055400000|2022-06-01 03:50:00|381.67|378.87|381.13|378.33|381.75|378.95|380.97|378.17|0
1654055700000|2022-06-01 03:55:00|381.28|378.48|381.13|378.33|381.28|378.48|380.97|378.17|0
1654056000000|2022-06-01 04:00:00|381.28|378.48|381.9|379.1|382.05|379.25|381.12|378.32|0
1654056300000|2022-06-01 04:05:00|382.05|379.25|377.56|374.76|382.36|379.56|377.41|374.61|0
1654056600000|2022-06-01 04:10:00|377.87|375.07|377.33|374.53|377.87|375.07|376.49|373.69|0
1654056900000|2022-06-01 04:15:00|377.41|374.61|377.41|374.61|377.41|374.61|376.64|373.84|0
1654057200000|2022-06-01 04:20:00|377.33|374.53|378.17|375.37|378.33|375.53|377.25|374.45|0
1654057500000|2022-06-01 04:25:00|378.02|375.22|378.94|376.14|379.1|376.3|377.71|374.91|0
1654057800000|2022-06-01 04:30:00|379.1|376.3|378.48|375.68|379.1|376.3|378.48|375.68|0
1654058100000|2022-06-01 04:35:00|378.55|375.75|380.02|377.22|380.02|377.22|378.17|375.37|0
1654058400000|2022-06-01 04:40:00|379.87|377.07|379.71|376.91|380.02|377.22|379.09|376.29|0
1654058700000|2022-06-01 04:45:00|379.55|376.75|379.32|376.52|380.17|377.37|378.93|376.13|0
1654059000000|2022-06-01 04:50:00|379.4|376.6|379.09|376.29|379.4|376.6|378.47|375.67|0
1654059300000|2022-06-01 04:55:00|379.4|376.6|381.56|378.76|381.72|378.92|379.39|376.59|0
1654059600000|2022-06-01 05:00:00|381.87|379.07|382.02|379.22|382.34|379.54|380.94|378.14|0
1654059900000|2022-06-01 05:05:00|382.18|379.38|382.64|379.84|384.04|381.24|382.18|379.38|0
1654060200000|2022-06-01 05:10:00|382.49|379.69|381.24|378.44|382.8|380|381.09|378.29|0
1654060500000|2022-06-01 05:15:00|381.32|378.52|379.85|377.05|381.86|379.06|379.54|376.74|0
1654060800000|2022-06-01 05:20:00|379.92|377.12|378.3|375.5|380|377.2|377.99|375.19|0
1654061100000|2022-06-01 05:25:00|378.45|375.65|378.14|375.34|378.91|376.11|377.83|375.03|0
1654061400000|2022-06-01 05:30:00|377.91|375.11|373.22|370.42|377.91|375.11|373.22|370.42|0
1654061700000|2022-06-01 05:35:00|373.29|370.49|374.29|371.49|374.82|372.02|373.29|370.49|0
1654062000000|2022-06-01 05:40:00|374.44|371.64|374.44|371.64|375.36|372.56|374.21|371.41|0
1654062300000|2022-06-01 05:45:00|374.29|371.49|371.68|368.88|374.9|372.1|371.68|368.88|0
1654062600000|2022-06-01 05:50:00|371.52|368.72|371.68|368.88|373.52|370.72|371.52|368.72|0
1654062900000|2022-06-01 05:55:00|371.98|369.18|373.43|370.63|373.51|370.71|371.37|368.57|0
1654063200000|2022-06-01 06:00:00|373.66|370.86|374.43|371.63|374.58|371.78|371.98|369.18|0
1654063500000|2022-06-01 06:05:00|374.58|371.78|377.2|374.4|377.2|374.4|374.43|371.63|0
1654063800000|2022-06-01 06:10:00|377.35|374.55|377.35|374.55|379.05|376.25|376.89|374.09|0
1654064100000|2022-06-01 06:15:00|377.19|374.39|375.81|373.01|378.12|375.32|375.81|373.01|0
1654064400000|2022-06-01 06:20:00|375.88|373.08|378.34|375.54|378.42|375.62|375.5|372.7|0
1654064700000|2022-06-01 06:25:00|378.19|375.39|376.49|373.69|378.27|375.47|376.26|373.46|0
1654065000000|2022-06-01 06:30:00|376.57|373.77|376.26|373.46|377.34|374.54|376.26|373.46|0
1654065300000|2022-06-01 06:35:00|376.11|373.31|376.41|373.61|377.1|374.3|374.57|371.77|0
1654065600000|2022-06-01 06:40:00|376.56|373.76|378.1|375.3|378.88|376.08|376.41|373.61|0
1654065900000|2022-06-01 06:45:00|378.02|375.22|379.96|377.16|379.96|377.16|377.49|374.69|0
1654066200000|2022-06-01 06:50:00|379.8|377|378.87|376.07|379.8|377|378.25|375.45|0
1654066500000|2022-06-01 06:55:00|378.95|376.15|379.49|376.69|379.8|377|378.63|375.83|0
1654066800000|2022-06-01 07:00:00|379.64|376.84|379.71|376.91|381.73|378.93|377.48|374.68|0
1654067100000|2022-06-01 07:05:00|379.59|377.19|379.72|377.32|381.89|379.49|377.81|375.41|0
1654067400000|2022-06-01 07:10:00|379.65|377.25|380.73|378.33|382.43|380.03|379.34|376.94|0
1654067700000|2022-06-01 07:15:00|380.88|378.48|381.03|378.63|381.97|379.57|379.95|377.55|0
1654068000000|2022-06-01 07:20:00|380.88|378.48|379.4|377|381.34|378.94|378.1|375.7|0
1654068300000|2022-06-01 07:25:00|379.48|377.08|380.1|377.7|381.19|378.79|378.56|376.16|0
1654068600000|2022-06-01 07:30:00|379.95|377.55|382.34|379.94|382.42|380.02|378.32|375.92|0
1654068900000|2022-06-01 07:35:00|382.27|379.87|381.33|378.93|383.2|380.8|381.33|378.93|0
1654069200000|2022-06-01 07:40:00|380.56|378.16|377.16|374.76|381.02|378.62|374.61|372.21|0
1654069500000|2022-06-01 07:45:00|377.32|374.92|378.09|375.69|378.62|376.22|376.24|373.84|0
1654069800000|2022-06-01 07:50:00|378.24|375.84|377.31|374.91|379.32|376.92|376.7|374.3|0
1654070100000|2022-06-01 07:55:00|377.16|374.76|378|375.6|379.78|377.38|377.16|374.76|0
1654070400000|2022-06-01 08:00:00|377.93|375.53|377.46|375.06|378.85|376.45|376.69|374.29|0
1654070700000|2022-06-01 08:05:00|377.54|375.14|373.62|371.22|377.92|375.52|371.02|368.62|0
1654071000000|2022-06-01 08:10:00|373.46|371.06|369.71|367.31|373.46|371.06|369.56|367.16|0
1654071300000|2022-06-01 08:15:00|369.64|367.24|370.4|368|371.47|369.07|369.64|367.24|0
1654071600000|2022-06-01 08:20:00|370.55|368.15|371.93|369.53|371.93|369.53|369.18|366.78|0
1654071900000|2022-06-01 08:25:00|372.08|369.68|372.69|370.29|372.99|370.59|371.31|368.91|0
1654072200000|2022-06-01 08:30:00|372.84|370.44|373.45|371.05|374.75|372.35|372.84|370.44|0
1654072500000|2022-06-01 08:35:00|373.6|371.2|372.45|370.05|374.44|372.04|371.77|369.37|0
1654072800000|2022-06-01 08:40:00|372.84|370.44|372.68|370.28|373.6|371.2|371.15|368.75|0
1654073100000|2022-06-01 08:45:00|373.14|370.74|375.67|373.27|375.82|373.42|372.83|370.43|0
1654073400000|2022-06-01 08:50:00|375.75|373.35|374.98|372.58|375.75|373.35|374.74|372.34|0
1654073700000|2022-06-01 08:55:00|375.13|372.73|373.36|370.96|375.13|372.73|373.36|370.96|0
1654074000000|2022-06-01 09:00:00|373.9|371.5|374.12|371.72|375.59|373.19|373.44|371.04|0
1654074300000|2022-06-01 09:05:00|374.43|372.03|375.74|373.34|376.81|374.41|374.28|371.88|0
1654074600000|2022-06-01 09:10:00|375.89|373.49|375.43|373.03|375.89|373.49|374.97|372.57|0
1654074900000|2022-06-01 09:15:00|375.58|373.18|375.58|373.18|376.35|373.95|375.34|372.94|0
1654075200000|2022-06-01 09:20:00|375.65|373.25|377.11|374.71|378.04|375.64|375.04|372.64|0
1654075500000|2022-06-01 09:25:00|377.03|374.63|377.42|375.02|378.04|375.64|376.88|374.48|0
1654075800000|2022-06-01 09:30:00|377.57|375.17|378.5|376.1|378.5|376.1|377.42|375.02|0
1654076100000|2022-06-01 09:35:00|378.57|376.17|377.26|374.86|378.8|376.4|377.26|374.86|0
1654076400000|2022-06-01 09:40:00|377.18|374.78|377.18|374.78|377.26|374.86|376.49|374.09|0
1654076700000|2022-06-01 09:45:00|377.26|374.86|375.87|373.47|377.26|374.86|375.72|373.32|0
1654077000000|2022-06-01 09:50:00|375.79|373.39|376.33|373.93|376.48|374.08|374.95|372.55|0
1654077300000|2022-06-01 09:55:00|376.18|373.78|374.94|372.54|376.33|373.93|374.79|372.39|0
1654077600000|2022-06-01 10:00:00|374.79|372.39|374.94|372.54|375.71|373.31|374.48|372.08|0
1654077900000|2022-06-01 10:05:00|375.09|372.69|373.56|371.16|375.55|373.15|372.87|370.47|0
1654078200000|2022-06-01 10:10:00|373.71|371.31|373.25|370.85|373.86|371.46|372.48|370.08|0
1654078500000|2022-06-01 10:15:00|372.94|370.54|373.93|371.53|374.47|372.07|372.63|370.23|0
1654078800000|2022-06-01 10:20:00|374.01|371.61|372.78|370.38|374.16|371.76|371.71|369.31|0
1654079100000|2022-06-01 10:25:00|372.94|370.54|372.32|369.92|372.94|370.54|371.4|369|0
1654079400000|2022-06-01 10:30:00|372.17|369.77|373.24|370.84|374.47|372.07|372.17|369.77|0
1654079700000|2022-06-01 10:35:00|373.16|370.76|371.25|368.85|374|371.6|371.09|368.69|0
1654080000000|2022-06-01 10:40:00|371.4|369|373.85|371.45|374|371.6|371.4|369|0
1654080300000|2022-06-01 10:45:00|374|371.6|372.16|369.76|374|371.6|372.16|369.76|0
1654080600000|2022-06-01 10:50:00|372.31|369.91|370.7|368.3|372.38|369.98|370.63|368.23|0
1654080900000|2022-06-01 10:55:00|370.78|368.38|371.69|369.29|372.61|370.21|369.56|367.16|0
1654081200000|2022-06-01 11:00:00|371.61|369.21|373.84|371.44|373.99|371.59|371.61|369.21|0
1654081500000|2022-06-01 11:05:00|373.99|371.59|376.29|373.89|377.68|375.28|373.6|371.2|0
1654081800000|2022-06-01 11:10:00|376.14|373.74|376.29|373.89|376.98|374.58|375.13|372.73|0
1654082100000|2022-06-01 11:15:00|376.44|374.04|375.06|372.66|376.44|374.04|374.98|372.58|0
1654082400000|2022-06-01 11:20:00|374.98|372.58|375.05|372.65|375.52|373.12|373.98|371.58|0
1654082700000|2022-06-01 11:25:00|375.13|372.73|375.82|373.42|375.82|373.42|374.9|372.5|0
1654083000000|2022-06-01 11:30:00|375.74|373.34|376.28|373.88|378.13|375.73|374.13|371.73|0
1654083300000|2022-06-01 11:35:00|376.2|373.8|377.05|374.65|378.59|376.19|376.2|373.8|0
1654083600000|2022-06-01 11:40:00|376.97|374.57|375.27|372.87|377.2|374.8|375.12|372.72|0
1654083900000|2022-06-01 11:45:00|375.35|372.95|377.19|374.79|379.2|376.8|374.89|372.49|0
1654084200000|2022-06-01 11:50:00|377.35|374.95|376.5|374.1|377.5|375.1|375.58|373.18|0
1654084500000|2022-06-01 11:55:00|376.42|374.02|380.28|377.88|380.28|377.88|376.42|374.02|0
1654084800000|2022-06-01 12:00:00|380.43|378.03|380.89|378.49|382.13|379.73|379.35|376.95|0
1654085100000|2022-06-01 12:05:00|380.74|378.34|380.27|377.87|382.29|379.89|380.04|377.64|0
1654085400000|2022-06-01 12:10:00|380.12|377.72|380.58|378.18|381.51|379.11|380.12|377.72|0
1654085700000|2022-06-01 12:15:00|380.73|378.33|379.26|376.86|381.35|378.95|379.26|376.86|0
1654086000000|2022-06-01 12:20:00|379.19|376.79|382.74|380.34|382.9|380.5|379.03|376.63|0
1654086300000|2022-06-01 12:25:00|382.59|380.19|383.83|381.43|385.07|382.67|382.12|379.72|0
1654086600000|2022-06-01 12:30:00|383.98|381.58|384.45|382.05|384.45|382.05|382.28|379.88|0
1654086900000|2022-06-01 12:35:00|384.6|382.2|384.29|381.89|384.76|382.36|383.51|381.11|0
1654087200000|2022-06-01 12:40:00|384.21|381.81|385.45|383.05|385.69|383.29|383.05|380.65|0
1654087500000|2022-06-01 12:45:00|385.53|383.13|383.66|381.26|385.53|383.13|383.04|380.64|0
1654087800000|2022-06-01 12:50:00|383.51|381.11|384.28|381.88|384.75|382.35|383.19|380.79|0
1654088100000|2022-06-01 12:55:00|384.36|381.96|382.26|379.86|385.06|382.66|382.26|379.86|0
1654088400000|2022-06-01 13:00:00|382.8|380.4|381.95|379.55|383.81|381.41|380.71|378.31|0
1654088700000|2022-06-01 13:05:00|381.79|379.39|384.59|382.19|384.59|382.19|381.48|379.08|0
1654089000000|2022-06-01 13:10:00|384.43|382.03|384.89|382.49|386.61|384.21|383.96|381.56|0
1654089300000|2022-06-01 13:15:00|384.97|382.57|386.92|384.52|387.07|384.67|383.65|381.25|0
1654089600000|2022-06-01 13:20:00|386.45|384.05|386.29|383.89|386.68|384.28|384.42|382.02|0
1654089900000|2022-06-01 13:25:00|386.76|384.36|386.6|384.2|386.76|384.36|385.67|383.27|0
1654090200000|2022-06-01 13:30:00|386.29|383.89|388.67|386.27|395.42|393.02|386.29|383.89|0
1654090500000|2022-06-01 13:35:00|389.45|387.05|383.21|380.81|392.9|390.5|383.06|380.66|0
1654090800000|2022-06-01 13:40:00|383.37|380.97|384.48|382.08|386.66|384.26|380.91|378.51|0
1654091100000|2022-06-01 13:45:00|385.42|383.02|381.53|379.13|386.66|384.26|379.44|377.04|0
1654091400000|2022-06-01 13:50:00|382|379.6|386.66|384.26|387.2|384.8|380.6|378.2|0
1654091700000|2022-06-01 13:55:00|387.44|385.04|384.86|382.46|388.22|385.82|383.08|380.68|0
1654092000000|2022-06-01 14:00:00|385.79|383.39|380.44|378.04|386.81|384.41|376.59|374.19|0
1654092300000|2022-06-01 14:05:00|379.51|377.11|371.07|368.67|380.13|377.73|368.93|366.53|0
1654092600000|2022-06-01 14:10:00|371.22|368.82|365.92|363.52|373.21|370.81|364.15|361.75|0
1654092900000|2022-06-01 14:15:00|365.32|362.92|358.51|356.11|365.32|362.92|358.21|355.81|0
1654093200000|2022-06-01 14:20:00|358.21|355.81|359.58|357.18|361.99|359.59|358.21|355.81|0
1654093500000|2022-06-01 14:25:00|359.43|357.03|356.72|354.32|361.69|359.29|356.43|354.03|0
1654093800000|2022-06-01 14:30:00|356.57|354.17|353.29|350.89|360.33|357.93|352.84|350.44|0
1654094100000|2022-06-01 14:35:00|352.69|350.29|353.8|351.4|354.33|351.93|349.57|347.17|0
1654094400000|2022-06-01 14:40:00|353.58|351.18|355.67|353.27|357.02|354.62|352.98|350.58|0
1654094700000|2022-06-01 14:45:00|355.22|352.82|352.53|350.13|356.42|354.02|352.53|350.13|0
1654095000000|2022-06-01 14:50:00|352.39|349.99|359.26|356.86|359.78|357.38|351.94|349.54|0
1654095300000|2022-06-01 14:55:00|359.11|356.71|359.41|357.01|360.77|358.37|357.61|355.21|0
1654095600000|2022-06-01 15:00:00|358.81|356.41|354.76|352.36|359.11|356.71|352.53|350.13|0
1654095900000|2022-06-01 15:05:00|354.46|352.06|351.78|349.38|356.56|354.16|351.78|349.38|0
1654096200000|2022-06-01 15:10:00|351.93|349.53|353.42|351.02|356.4|354|351.78|349.38|0
1654096500000|2022-06-01 15:15:00|353.34|350.94|351.03|348.63|354.23|351.83|348.37|345.97|0
1654096800000|2022-06-01 15:20:00|350.29|347.89|346.44|344.04|350.29|347.89|345.12|342.72|0
1654097100000|2022-06-01 15:25:00|346.29|343.89|348.65|346.25|348.65|346.25|342.15|339.75|0
1654097400000|2022-06-01 15:30:00|348.21|345.81|347.17|344.77|350.28|347.88|345.99|343.59|0
1654097700000|2022-06-01 15:35:00|347.61|345.21|346.73|344.33|348.21|345.81|344.23|341.83|0
1654098000000|2022-06-01 15:40:00|345.91|343.51|341.88|339.48|345.99|343.59|341.88|339.48|0
1654098300000|2022-06-01 15:45:00|341.58|339.18|342.46|340.06|345.4|343|341.15|338.75|0
1654098600000|2022-06-01 15:50:00|342.32|339.92|343.78|341.38|344.51|342.11|340.85|338.45|0
1654098900000|2022-06-01 15:55:00|344.22|341.82|342.38|339.98|345.69|343.29|342.02|339.62|0
1654099200000|2022-06-01 16:00:00|342.16|339.76|340.85|338.45|343.04|340.64|339.83|337.43|0
1654099500000|2022-06-01 16:05:00|340.56|338.16|342.45|340.05|344.07|341.67|340.48|338.08|0
1654099800000|2022-06-01 16:10:00|342.01|339.61|342.89|340.49|342.89|340.49|339.09|336.69|0
1654100100000|2022-06-01 16:15:00|342.74|340.34|345.53|343.13|345.53|343.13|342.37|339.97|0
1654100400000|2022-06-01 16:20:00|345.67|343.27|346.26|343.86|347.14|344.74|345.09|342.69|0
1654100700000|2022-06-01 16:25:00|346.11|343.71|341.86|339.46|346.55|344.15|341.86|339.46|0
1654101000000|2022-06-01 16:30:00|341.56|339.16|345.96|343.56|347.14|344.74|341.56|339.16|0
1654101300000|2022-06-01 16:35:00|346.11|343.71|345.08|342.68|346.99|344.59|343.32|340.92|0
1654101600000|2022-06-01 16:40:00|344.78|342.38|342.58|340.18|346.69|344.29|342.43|340.03|0
1654101900000|2022-06-01 16:45:00|342.43|340.03|340.53|338.13|343.02|340.62|339.37|336.97|0
1654102200000|2022-06-01 16:50:00|340.68|338.28|343.45|341.05|343.45|341.05|338.49|336.09|0
1654102500000|2022-06-01 16:55:00|343.31|340.91|344.4|342|345.51|343.11|342.14|339.74|0
1654102800000|2022-06-01 17:00:00|344.18|341.78|344.18|341.78|346.83|344.43|343.45|341.05|0
1654103100000|2022-06-01 17:05:00|343.96|341.56|350.22|347.82|350.22|347.82|343.96|341.56|0
1654103400000|2022-06-01 17:10:00|350.37|347.97|347.78|345.38|351.7|349.3|347.71|345.31|0
1654103700000|2022-06-01 17:15:00|347.86|345.46|351.25|348.85|352|349.6|347.86|345.46|0
1654104000000|2022-06-01 17:20:00|351.11|348.71|350.36|347.96|353.78|351.38|349.48|347.08|0
1654104300000|2022-06-01 17:25:00|350.66|348.26|351.55|349.15|353.78|351.38|350.66|348.26|0
1654104600000|2022-06-01 17:30:00|351.4|349|351.13|348.73|352.14|349.74|345.95|343.55|0
1654104900000|2022-06-01 17:35:00|350.98|348.58|354.26|351.86|355.31|352.91|350.53|348.13|0
1654105200000|2022-06-01 17:40:00|354.11|351.71|354.85|352.45|355.6|353.2|353.06|350.66|0
1654105500000|2022-06-01 17:45:00|355.15|352.75|354.1|351.7|356.35|353.95|353.06|350.66|0
1654105800000|2022-06-01 17:50:00|353.66|351.26|350.52|348.12|355|352.6|350.23|347.83|0
1654106100000|2022-06-01 17:55:00|350.08|347.68|353.05|350.65|356.05|353.65|350.08|347.68|0
1654106400000|2022-06-01 18:00:00|352.76|350.36|356.49|354.09|356.94|354.54|352.38|349.98|0
1654106700000|2022-06-01 18:05:00|356.19|353.79|356.34|353.94|357.84|355.44|353.5|351.1|0
1654107000000|2022-06-01 18:10:00|356.26|353.86|355.66|353.26|356.79|354.39|353.35|350.95|0
1654107300000|2022-06-01 18:15:00|355.74|353.34|354.54|352.14|357.39|354.99|353.04|350.64|0
1654107600000|2022-06-01 18:20:00|354.99|352.59|362.36|359.96|362.51|360.11|353.49|351.09|0
1654107900000|2022-06-01 18:25:00|362.43|360.03|363.87|361.47|366.6|364.2|361.75|359.35|0
1654108200000|2022-06-01 18:30:00|364.32|361.92|365.23|362.83|365.84|363.44|363.87|361.47|0
1654108500000|2022-06-01 18:35:00|364.93|362.53|362.65|360.25|366.6|364.2|362.65|360.25|0
1654108800000|2022-06-01 18:40:00|362.5|360.1|367.2|364.8|367.81|365.41|362.2|359.8|0
1654109100000|2022-06-01 18:45:00|367.66|365.26|365.07|362.67|367.66|365.26|363.1|360.7|0
1654109400000|2022-06-01 18:50:00|364.77|362.37|361.13|358.73|364.92|362.52|360.83|358.43|0
1654109700000|2022-06-01 18:55:00|361.43|359.03|360.9|358.5|363.25|360.85|359.17|356.77|0
1654110000000|2022-06-01 19:00:00|361.13|358.73|359.62|357.22|362.79|360.39|357.51|355.11|0
1654110300000|2022-06-01 19:05:00|359.17|356.77|362.64|360.24|364|361.6|359.17|356.77|0
1654110600000|2022-06-01 19:10:00|362.18|359.78|366.35|363.95|367.19|364.79|361.58|359.18|0
1654110900000|2022-06-01 19:15:00|366.28|363.88|366.27|363.87|369.17|366.77|364.3|361.9|0
1654111200000|2022-06-01 19:20:00|366.19|363.79|366.42|364.02|368.4|366|365.21|362.81|0
1654111500000|2022-06-01 19:25:00|366.04|363.64|365.2|362.8|366.42|364.02|363.08|360.68|0
1654111800000|2022-06-01 19:30:00|364.44|362.04|359.83|357.43|364.66|362.26|358.55|356.15|0
1654112100000|2022-06-01 19:35:00|359.38|356.98|364.23|361.83|364.23|361.83|357.87|355.47|0
1654112400000|2022-06-01 19:40:00|364.38|361.98|362.25|359.85|366.28|363.88|362.25|359.85|0
1654112700000|2022-06-01 19:45:00|361.64|359.24|362.7|360.3|364.07|361.67|359.98|357.58|0
1654113000000|2022-06-01 19:50:00|364.98|362.58|354.69|352.29|364.98|362.58|354.39|351.99|0
1654113300000|2022-06-01 19:55:00|354.09|351.69|349.61|347.21|354.84|352.44|349.01|346.61|0
1654113600000|2022-06-01 20:00:00|349.46|347.06|349.6|347.2|351.4|349|348.56|346.16|0
1654113900000|2022-06-01 20:05:00|349.75|347.35|348.71|346.31|349.9|347.5|346.92|344.52|0
1654114200000|2022-06-01 20:10:00|348.86|346.46|349.75|347.35|349.75|347.35|347.81|345.41|0
1654114500000|2022-06-01 20:15:00|350.1|347.3|348.31|345.51|350.1|347.3|348.31|345.51|0
1654114800000|2022-06-01 20:20:00|348.16|345.36|348.9|346.1|348.9|346.1|347.56|344.76|0
1654115100000|2022-06-01 20:25:00|348.97|346.17|349.19|346.39|349.34|346.54|348.75|345.95|0
1654115400000|2022-06-01 20:30:00|349.05|346.25|348.6|345.8|349.79|346.99|348.3|345.5|0
1654115700000|2022-06-01 20:35:00|348.45|345.65|348.3|345.5|348.89|346.09|348.15|345.35|0
1654116000000|2022-06-01 20:40:00|348.15|345.35|347.4|344.6|348.15|345.35|347.25|344.45|0
1654116300000|2022-06-01 20:45:00|347.55|344.75|348.89|346.09|349.04|346.24|346.96|344.16|0
1654116600000|2022-06-01 20:50:00|348.51|345.71|347.47|344.67|349.33|346.53|347.47|344.67|0
1654116900000|2022-06-01 20:55:00|347.69|344.89|348.51|345.71|348.8|346|346.51|343.71|0
1654117200000|2022-06-01 21:00:00|348.49|345.69|348.21|345.41|348.99|346.19|348.15|345.35|0
1654117500000|2022-06-01 21:05:00|348.3|345.5|348.29|345.49|348.3|345.5|348.23|345.43|0
1654117800000|2022-06-01 21:10:00|348.32|345.52|348.1|345.3|348.34|345.54|348.08|345.28|0
1654118100000|2022-06-01 21:15:00|348.38|345.58|348.66|345.86|348.7|345.9|348.38|345.58|0
1654118400000|2022-06-01 21:20:00|348.7|345.9|348.8|346|348.8|346|348.64|345.84|0
1654118700000|2022-06-01 21:25:00|348.79|345.99|348.74|345.94|348.79|345.99|348.5|345.7|0
1654119000000|2022-06-01 21:30:00|348.72|345.92|348.5|345.7|348.76|345.96|348.44|345.64|0
1654119300000|2022-06-01 21:35:00|348.46|345.66|348.56|345.76|348.56|345.76|348.46|345.66|0
1654119600000|2022-06-01 21:40:00|348.61|345.81|348.52|345.72|348.75|345.95|348.52|345.72|0
1654119900000|2022-06-01 21:45:00|348.56|345.76|348.12|345.32|348.56|345.76|348.08|345.28|0
1654120200000|2022-06-01 21:50:00|348.14|345.34|348.14|345.34|348.14|345.34|347.89|345.09|0
1654120500000|2022-06-01 21:55:00|348.19|345.39|348.36|345.56|348.55|345.75|348.08|345.28|0
1654120800000|2022-06-01 22:00:00|348.92|346.12|349.22|346.42|349.67|346.87|348.11|345.31|0
1654121100000|2022-06-01 22:05:00|349.3|346.5|348.17|345.37|349.44|346.64|347.95|345.15|0
1654121400000|2022-06-01 22:10:00|348.25|345.45|347.87|345.07|348.25|345.45|346.91|344.11|0
1654121700000|2022-06-01 22:15:00|347.95|345.15|349.14|346.34|349.89|347.09|347.95|345.15|0
1654122000000|2022-06-01 22:20:00|349.21|346.41|347.65|344.85|349.59|346.79|346.91|344.11|0
1654122300000|2022-06-01 22:25:00|347.8|345|347.05|344.25|347.95|345.15|346.9|344.1|0
1654122600000|2022-06-01 22:30:00|346.9|344.1|346.6|343.8|347.5|344.7|345.64|342.84|0
1654122900000|2022-06-01 22:35:00|346.9|344.1|345.71|342.91|346.9|344.1|345.42|342.62|0
1654123200000|2022-06-01 22:40:00|345.56|342.76|346.01|343.21|347.19|344.39|345.42|342.62|0
1654123500000|2022-06-01 22:45:00|345.93|343.13|344.89|342.09|346.6|343.8|344.52|341.72|0
1654123800000|2022-06-01 22:50:00|344.97|342.17|345.11|342.31|345.33|342.53|344.37|341.57|0
1654124100000|2022-06-01 22:55:00|345.18|342.38|344.67|341.87|345.41|342.61|344.52|341.72|0
1654124400000|2022-06-01 23:00:00|344.81|342.01|345.26|342.46|345.7|342.9|344.22|341.42|0
1654124700000|2022-06-01 23:05:00|345.18|342.38|344.81|342.01|345.4|342.6|344.51|341.71|0
1654125000000|2022-06-01 23:10:00|344.66|341.86|345.47|342.67|345.62|342.82|343.84|341.04|0
1654125300000|2022-06-01 23:15:00|345.55|342.75|345.25|342.45|345.84|343.04|344.81|342.01|0
1654125600000|2022-06-01 23:20:00|345.4|342.6|345.69|342.89|346.14|343.34|345.1|342.3|0
1654125900000|2022-06-01 23:25:00|345.76|342.96|346.13|343.33|346.43|343.63|345.69|342.89|0
1654126200000|2022-06-01 23:30:00|346.28|343.48|345.39|342.59|346.5|343.7|345.39|342.59|0
1654126500000|2022-06-01 23:35:00|345.31|342.51|344.94|342.14|345.54|342.74|344.79|341.99|0
1654126800000|2022-06-01 23:40:00|345.09|342.29|342.87|340.07|345.09|342.29|342.43|339.63|0
1654127100000|2022-06-01 23:45:00|342.58|339.78|343.16|340.36|343.16|340.36|342.2|339.4|0
1654127400000|2022-06-01 23:50:00|343.02|340.22|342.28|339.48|343.02|340.22|341.98|339.18|0
1654127700000|2022-06-01 23:55:00|342.42|339.62|342.86|340.06|343.08|340.28|341.98|339.18|0
1654128000000|2022-06-02 00:00:00|343.01|340.21|341.46|338.66|343.9|341.1|341.39|338.59|0
1654128300000|2022-06-02 00:05:00|341.6|338.8|343.15|340.35|343.3|340.5|340.65|337.85|0
1654128600000|2022-06-02 00:10:00|343.3|340.5|344.78|341.98|345.37|342.57|342.56|339.76|0
1654128900000|2022-06-02 00:15:00|344.92|342.12|348.93|346.13|348.93|346.13|344.78|341.98|0
1654129200000|2022-06-02 00:20:00|349.08|346.28|350.57|347.77|350.87|348.07|348.48|345.68|0
1654129500000|2022-06-02 00:25:00|350.42|347.62|350.86|348.06|352.81|350.01|349.97|347.17|0
1654129800000|2022-06-02 00:30:00|351.01|348.21|350.56|347.76|351.46|348.66|350.26|347.46|0
1654130100000|2022-06-02 00:35:00|350.71|347.91|352.8|350|353.25|350.45|350.41|347.61|0
1654130400000|2022-06-02 00:40:00|352.95|350.15|352.35|349.55|353.7|350.9|351.9|349.1|0
1654130700000|2022-06-02 00:45:00|352.5|349.7|354.07|351.27|354.22|351.42|351.9|349.1|0
1654131000000|2022-06-02 00:50:00|354.3|351.5|352.42|349.62|354.3|351.5|352.35|349.55|0
1654131300000|2022-06-02 00:55:00|352.35|349.55|352.71|349.91|353.54|350.74|352.2|349.4|0
1654131600000|2022-06-02 01:00:00|352.79|349.99|351.89|349.09|353.54|350.74|351.59|348.79|0
1654131900000|2022-06-02 01:05:00|351.59|348.79|352.56|349.76|352.64|349.84|351.14|348.34|0
1654132200000|2022-06-02 01:10:00|352.64|349.84|351.89|349.09|352.79|349.99|351.59|348.79|0
1654132500000|2022-06-02 01:15:00|352.04|349.24|351.88|349.08|352.49|349.69|351.29|348.49|0
1654132800000|2022-06-02 01:20:00|351.96|349.16|352.63|349.83|353.98|351.18|351.96|349.16|0
1654133100000|2022-06-02 01:25:00|352.85|350.05|353.98|351.18|354.13|351.33|352.18|349.38|0
1654133400000|2022-06-02 01:30:00|354.28|351.48|354.12|351.32|355.03|352.23|353.38|350.58|0
1654133700000|2022-06-02 01:35:00|354.27|351.47|353.22|350.42|354.27|351.47|352.77|349.97|0
1654134000000|2022-06-02 01:40:00|353.37|350.57|351.87|349.07|353.67|350.87|351.65|348.85|0
1654134300000|2022-06-02 01:45:00|351.72|348.92|352.39|349.59|352.77|349.97|351.72|348.92|0
1654134600000|2022-06-02 01:50:00|352.47|349.67|352.62|349.82|353.36|350.56|351.12|348.32|0
1654134900000|2022-06-02 01:55:00|352.69|349.89|350.52|347.72|352.69|349.89|350.52|347.72|0
1654135200000|2022-06-02 02:00:00|350.67|347.87|348.73|345.93|350.82|348.02|348.43|345.63|0
1654135500000|2022-06-02 02:05:00|348.28|345.48|350.22|347.42|350.52|347.72|347.84|345.04|0
1654135800000|2022-06-02 02:10:00|350.07|347.27|351.86|349.06|352.01|349.21|349.62|346.82|0
1654136100000|2022-06-02 02:15:00|352.16|349.36|352.6|349.8|352.9|350.1|351.56|348.76|0
1654136400000|2022-06-02 02:20:00|352.75|349.95|352.3|349.5|353.05|350.25|351.55|348.75|0
1654136700000|2022-06-02 02:25:00|352.37|349.57|352.3|349.5|352.9|350.1|351.85|349.05|0
1654137000000|2022-06-02 02:30:00|352.45|349.65|353.19|350.39|353.35|350.55|351.85|349.05|0
1654137300000|2022-06-02 02:35:00|353.04|350.24|351.84|349.04|353.34|350.54|351.4|348.6|0
1654137600000|2022-06-02 02:40:00|351.55|348.75|350.5|347.7|351.7|348.9|350.35|347.55|0
1654137900000|2022-06-02 02:45:00|350.42|347.62|351.54|348.74|351.99|349.19|350.05|347.25|0
1654138200000|2022-06-02 02:50:00|351.61|348.81|351.09|348.29|351.69|348.89|350.57|347.77|0
1654138500000|2022-06-02 02:55:00|350.94|348.14|349.52|346.72|351.69|348.89|349.3|346.5|0
1654138800000|2022-06-02 03:00:00|349.6|346.8|349.59|346.79|350.56|347.76|349.45|346.65|0
1654139100000|2022-06-02 03:05:00|349.74|346.94|349.74|346.94|351.23|348.43|349.51|346.71|0
1654139400000|2022-06-02 03:10:00|349.81|347.01|349.14|346.34|349.89|347.09|348.55|345.75|0
1654139700000|2022-06-02 03:15:00|349.21|346.41|349.73|346.93|350.33|347.53|349.21|346.41|0
1654140000000|2022-06-02 03:20:00|349.81|347.01|349.88|347.08|350.48|347.68|349.81|347.01|0
1654140300000|2022-06-02 03:25:00|349.95|347.15|349.73|346.93|350.18|347.38|349.58|346.78|0
1654140600000|2022-06-02 03:30:00|349.8|347|349.5|346.7|350.18|347.38|349.13|346.33|0
1654140900000|2022-06-02 03:35:00|349.43|346.63|349.13|346.33|349.43|346.63|348.09|345.29|0
1654141200000|2022-06-02 03:40:00|349.28|346.48|349.42|346.62|350.39|347.59|349.2|346.4|0
1654141500000|2022-06-02 03:45:00|349.35|346.55|349.94|347.14|350.17|347.37|348.83|346.03|0
1654141800000|2022-06-02 03:50:00|350.17|347.37|349.34|346.54|350.31|347.51|349.19|346.39|0
1654142100000|2022-06-02 03:55:00|349.19|346.39|349.86|347.06|350.01|347.21|349.12|346.32|0
1654142400000|2022-06-02 04:00:00|349.93|347.13|349.71|346.91|350.46|347.66|349.41|346.61|0
1654142700000|2022-06-02 04:05:00|349.86|347.06|349.26|346.46|350.16|347.36|349.11|346.31|0
1654143000000|2022-06-02 04:10:00|349.41|346.61|349.71|346.91|350.15|347.35|349.33|346.53|0
1654143300000|2022-06-02 04:15:00|349.78|346.98|351.65|348.85|351.65|348.85|349.71|346.91|0
1654143600000|2022-06-02 04:20:00|351.57|348.77|351.04|348.24|351.65|348.85|350.9|348.1|0
1654143900000|2022-06-02 04:25:00|351.19|348.39|351.19|348.39|351.34|348.54|350.82|348.02|0
1654144200000|2022-06-02 04:30:00|351.34|348.54|351.49|348.69|351.49|348.69|351.04|348.24|0
1654144500000|2022-06-02 04:35:00|351.34|348.54|352.08|349.28|352.23|349.43|351.04|348.24|0
1654144800000|2022-06-02 04:40:00|352.23|349.43|351.93|349.13|352.53|349.73|351.78|348.98|0
1654145100000|2022-06-02 04:45:00|352.08|349.28|351.48|348.68|352.38|349.58|351.48|348.68|0
1654145400000|2022-06-02 04:50:00|351.33|348.53|351.78|348.98|351.93|349.13|351.03|348.23|0
1654145700000|2022-06-02 04:55:00|351.93|349.13|351.92|349.12|352.08|349.28|351.77|348.97|0
1654146000000|2022-06-02 05:00:00|352.07|349.27|351.77|348.97|352.82|350.02|351.77|348.97|0
1654146300000|2022-06-02 05:05:00|351.84|349.04|351.02|348.22|352.37|349.57|350.72|347.92|0
1654146600000|2022-06-02 05:10:00|350.87|348.07|347.59|344.79|350.87|348.07|347.59|344.79|0
1654146900000|2022-06-02 05:15:00|347.52|344.72|347.29|344.49|348.48|345.68|345.81|343.01|0
1654147200000|2022-06-02 05:20:00|347.44|344.64|347.44|344.64|348.04|345.24|346.85|344.05|0
1654147500000|2022-06-02 05:25:00|347.36|344.56|348.48|345.68|348.48|345.68|346.7|343.9|0
1654147800000|2022-06-02 05:30:00|348.55|345.75|347.43|344.63|348.62|345.82|347.43|344.63|0
1654148100000|2022-06-02 05:35:00|347.51|344.71|347.35|344.55|348.25|345.45|346.24|343.44|0
1654148400000|2022-06-02 05:40:00|347.28|344.48|348.62|345.82|348.77|345.97|347.28|344.48|0
1654148700000|2022-06-02 05:45:00|348.47|345.67|349.51|346.71|350.11|347.31|348.39|345.59|0
1654149000000|2022-06-02 05:50:00|349.81|347.01|351|348.2|351.15|348.35|349.51|346.71|0
1654149300000|2022-06-02 05:55:00|351.15|348.35|350.7|347.9|351.45|348.65|350.47|347.67|0
1654149600000|2022-06-02 06:00:00|350.55|347.75|352.26|349.46|352.41|349.61|350.25|347.45|0
1654149900000|2022-06-02 06:05:00|352.19|349.39|353.39|350.59|353.54|350.74|351.29|348.49|0
1654150200000|2022-06-02 06:10:00|353.54|350.74|352.04|349.24|353.69|350.89|351.89|349.09|0
1654150500000|2022-06-02 06:15:00|352.19|349.39|350.24|347.44|352.19|349.39|350.24|347.44|0
1654150800000|2022-06-02 06:20:00|350.39|347.59|350.84|348.04|350.84|348.04|350.09|347.29|0
1654151100000|2022-06-02 06:25:00|350.76|347.96|350.09|347.29|351.28|348.48|349.94|347.14|0
1654151400000|2022-06-02 06:30:00|350.16|347.36|349.79|346.99|350.53|347.73|349.64|346.84|0
1654151700000|2022-06-02 06:35:00|349.64|346.84|349.11|346.31|349.93|347.13|349.04|346.24|0
1654152000000|2022-06-02 06:40:00|349.04|346.24|349.78|346.98|350.53|347.73|349.04|346.24|0
1654152300000|2022-06-02 06:45:00|349.93|347.13|352.02|349.22|352.32|349.52|349.78|346.98|0
1654152600000|2022-06-02 06:50:00|352.17|349.37|353.21|350.41|353.66|350.86|351.72|348.92|0
1654152900000|2022-06-02 06:55:00|353.36|350.56|354.56|351.76|354.86|352.06|353.06|350.26|0
1654153200000|2022-06-02 07:00:00|354.71|351.91|355.99|353.19|356.07|353.27|354.48|351.68|0
1654153500000|2022-06-02 07:05:00|355.71|353.31|355.26|352.86|355.86|353.46|354.96|352.56|0
1654153800000|2022-06-02 07:10:00|355.41|353.01|355.48|353.08|355.86|353.46|353.91|351.51|0
1654154100000|2022-06-02 07:15:00|355.56|353.16|355.86|353.46|355.86|353.46|354.95|352.55|0
1654154400000|2022-06-02 07:20:00|355.63|353.23|355.7|353.3|355.85|353.45|354.95|352.55|0
1654154700000|2022-06-02 07:25:00|355.25|352.85|358.79|356.39|359.63|357.23|355.1|352.7|0
1654155000000|2022-06-02 07:30:00|358.72|356.32|357.36|354.96|359.47|357.07|356.6|354.2|0
1654155300000|2022-06-02 07:35:00|357.2|354.8|358.94|356.54|359.01|356.61|356.75|354.35|0
1654155600000|2022-06-02 07:40:00|358.86|356.46|358.26|355.86|359.01|356.61|357.65|355.25|0
1654155900000|2022-06-02 07:45:00|358.03|355.63|355.09|352.69|358.03|355.63|354.49|352.09|0
1654156200000|2022-06-02 07:50:00|354.94|352.54|355.99|353.59|356.89|354.49|354.64|352.24|0
1654156500000|2022-06-02 07:55:00|356.14|353.74|355.99|353.59|356.66|354.26|354.93|352.53|0
1654156800000|2022-06-02 08:00:00|356.14|353.74|355.53|353.13|356.14|353.74|353.88|351.48|0
1654157100000|2022-06-02 08:05:00|355.38|352.98|355.68|353.28|356.58|354.18|355.08|352.68|0
1654157400000|2022-06-02 08:10:00|355.83|353.43|358.92|356.52|359.37|356.97|355.68|353.28|0
1654157700000|2022-06-02 08:15:00|359|356.6|361.27|358.87|361.57|359.17|358.24|355.84|0
1654158000000|2022-06-02 08:20:00|361.57|359.17|361.94|359.54|362.18|359.78|361.03|358.63|0
1654158300000|2022-06-02 08:25:00|362.02|359.62|362.02|359.62|362.63|360.23|361.41|359.01|0
1654158600000|2022-06-02 08:30:00|362.17|359.77|362.02|359.62|362.63|360.23|361.26|358.86|0
1654158900000|2022-06-02 08:35:00|362.17|359.77|362.24|359.84|362.62|360.22|361.71|359.31|0
1654159200000|2022-06-02 08:40:00|362.32|359.92|362.39|359.99|362.69|360.29|362.01|359.61|0
1654159500000|2022-06-02 08:45:00|362.47|360.07|361.71|359.31|362.47|360.07|361.25|358.85|0
1654159800000|2022-06-02 08:50:00|361.86|359.46|360.64|358.24|362.01|359.61|360.64|358.24|0
1654160100000|2022-06-02 08:55:00|360.56|358.16|359.71|357.31|361.38|358.98|359.71|357.31|0
1654160400000|2022-06-02 09:00:00|359.56|357.16|360.46|358.06|361.07|358.67|356.24|353.84|0
1654160700000|2022-06-02 09:05:00|360.31|357.91|361.29|358.89|361.82|359.42|360.01|357.61|0
1654161000000|2022-06-02 09:10:00|361.22|358.82|361.52|359.12|361.82|359.42|360.76|358.36|0
1654161300000|2022-06-02 09:15:00|361.37|358.97|362.73|360.33|362.88|360.48|361.37|358.97|0
1654161600000|2022-06-02 09:20:00|362.65|360.25|362.95|360.55|363.34|360.94|362.27|359.87|0
1654161900000|2022-06-02 09:25:00|363.03|360.63|363.33|360.93|363.79|361.39|363.03|360.63|0
1654162200000|2022-06-02 09:30:00|363.41|361.01|361.73|359.33|363.64|361.24|361.28|358.88|0
1654162500000|2022-06-02 09:35:00|361.66|359.26|361.35|358.95|362.11|359.71|360.9|358.5|0
1654162800000|2022-06-02 09:40:00|361.51|359.11|361.5|359.1|362.26|359.86|361.27|358.87|0
1654163100000|2022-06-02 09:45:00|361.35|358.95|361.27|358.87|361.96|359.56|360.97|358.57|0
1654163400000|2022-06-02 09:50:00|361.2|358.8|360.14|357.74|361.2|358.8|359.53|357.13|0
1654163700000|2022-06-02 09:55:00|360.21|357.81|359.98|357.58|360.59|358.19|359.83|357.43|0
1654164000000|2022-06-02 10:00:00|360.05|357.65|360.51|358.11|360.66|358.26|359.6|357.2|0
1654164300000|2022-06-02 10:05:00|361.19|358.79|360.89|358.49|361.64|359.24|359.68|357.28|0
1654164600000|2022-06-02 10:10:00|360.81|358.41|361.79|359.39|361.79|359.39|360.73|358.33|0
1654164900000|2022-06-02 10:15:00|361.64|359.24|360.88|358.48|362.09|359.69|360.88|358.48|0
1654165200000|2022-06-02 10:20:00|361.03|358.63|358.76|356.36|361.03|358.63|358.76|356.36|0
1654165500000|2022-06-02 10:25:00|358.83|356.43|358.3|355.9|359.06|356.66|357.4|355|0
1654165800000|2022-06-02 10:30:00|358.15|355.75|358.6|356.2|359.51|357.11|358|355.6|0
1654166100000|2022-06-02 10:35:00|358.76|356.36|360.94|358.54|360.94|358.54|358.68|356.28|0
1654166400000|2022-06-02 10:40:00|361.09|358.69|363.14|360.74|363.22|360.82|361.09|358.69|0
1654166700000|2022-06-02 10:45:00|363.3|360.9|364.97|362.57|365.27|362.87|363.14|360.74|0
1654167000000|2022-06-02 10:50:00|364.89|362.49|364.96|362.56|365.12|362.72|363.9|361.5|0
1654167300000|2022-06-02 10:55:00|365.19|362.79|364.66|362.26|365.42|363.02|364.51|362.11|0
1654167600000|2022-06-02 11:00:00|364.58|362.18|362.07|359.67|364.66|362.26|362.07|359.67|0
1654167900000|2022-06-02 11:05:00|362.14|359.74|362.37|359.97|362.52|360.12|362.07|359.67|0
1654168200000|2022-06-02 11:10:00|362.52|360.12|362.07|359.67|362.83|360.43|361.91|359.51|0
1654168500000|2022-06-02 11:15:00|362.14|359.74|361.23|358.83|362.22|359.82|361.15|358.75|0
1654168800000|2022-06-02 11:20:00|361.3|358.9|363.73|361.33|364.11|361.71|361.15|358.75|0
1654169100000|2022-06-02 11:25:00|363.58|361.18|364.11|361.71|364.11|361.71|362.82|360.42|0
1654169400000|2022-06-02 11:30:00|363.88|361.48|362.97|360.57|364.11|361.71|361.9|359.5|0
1654169700000|2022-06-02 11:35:00|363.12|360.72|363.72|361.32|364.49|362.09|362.81|360.41|0
1654170000000|2022-06-02 11:40:00|363.8|361.4|362.73|360.33|364.48|362.08|362.58|360.18|0
1654170300000|2022-06-02 11:45:00|362.66|360.26|363.26|360.86|364.63|362.23|362.2|359.8|0
1654170600000|2022-06-02 11:50:00|362.96|360.56|363.26|360.86|363.41|361.01|362.8|360.4|0
1654170900000|2022-06-02 11:55:00|363.11|360.71|363.11|360.71|363.18|360.78|362.42|360.02|0
1654171200000|2022-06-02 12:00:00|362.8|360.4|362.8|360.4|363.94|361.54|362.65|360.25|0
1654171500000|2022-06-02 12:05:00|362.72|360.32|359.31|356.91|362.72|360.32|359.01|356.61|0
1654171800000|2022-06-02 12:10:00|359.16|356.76|360.22|357.82|360.22|357.82|358.4|356|0
1654172100000|2022-06-02 12:15:00|360.59|358.19|359.98|357.58|364.01|361.61|357.8|355.4|0
1654172400000|2022-06-02 12:20:00|359.76|357.36|360.59|358.19|361.65|359.25|359.76|357.36|0
1654172700000|2022-06-02 12:25:00|360.82|358.42|360.06|357.66|361.34|358.94|359.22|356.82|0
1654173000000|2022-06-02 12:30:00|359.68|357.28|357.79|355.39|361.27|358.87|357.49|355.09|0
1654173300000|2022-06-02 12:35:00|357.64|355.24|359.97|357.57|360.81|358.41|357.49|355.09|0
1654173600000|2022-06-02 12:40:00|359.9|357.5|359.14|356.74|361.87|359.47|359.14|356.74|0
1654173900000|2022-06-02 12:45:00|358.99|356.59|359.59|357.19|360.5|358.1|358.01|355.61|0
1654174200000|2022-06-02 12:50:00|359.44|357.04|360.95|358.55|361.18|358.78|359.44|357.04|0
1654174500000|2022-06-02 12:55:00|360.88|358.48|357.48|355.08|361.26|358.86|357.17|354.77|0
1654174800000|2022-06-02 13:00:00|357.32|354.92|352.37|349.97|359.29|356.89|352.37|349.97|0
1654175100000|2022-06-02 13:05:00|352.07|349.67|348.63|346.23|354.31|351.91|347.59|345.19|0
1654175400000|2022-06-02 13:10:00|348.48|346.08|349.52|347.12|349.53|347.13|346.11|343.71|0
1654175700000|2022-06-02 13:15:00|349.37|346.97|350.12|347.72|350.57|348.17|347.29|344.89|0
1654176000000|2022-06-02 13:20:00|349.89|347.49|348.48|346.08|350.56|348.16|348.48|346.08|0
1654176300000|2022-06-02 13:25:00|348.33|345.93|348.47|346.07|349.52|347.12|346.02|343.62|0
1654176600000|2022-06-02 13:30:00|348.62|346.22|347.13|344.73|349.59|347.19|339.75|337.35|0
1654176900000|2022-06-02 13:35:00|347.28|344.88|344.76|342.36|347.28|344.88|337.77|335.37|0
1654177200000|2022-06-02 13:40:00|343.72|341.32|345.79|343.39|347.43|345.03|340.33|337.93|0
1654177500000|2022-06-02 13:45:00|345.64|343.24|347.13|344.73|347.27|344.87|340.04|337.64|0
1654177800000|2022-06-02 13:50:00|346.53|344.13|342.83|340.43|346.53|344.13|341.8|339.4|0
1654178100000|2022-06-02 13:55:00|342.75|340.35|341.42|339.02|342.75|340.35|336|333.6|0
1654178400000|2022-06-02 14:00:00|340.39|337.99|342.97|340.57|346.53|344.13|339|336.6|0
1654178700000|2022-06-02 14:05:00|343.86|341.46|340.74|338.34|344.43|342.03|338.83|336.43|0
1654179000000|2022-06-02 14:10:00|341.33|338.93|353.37|350.97|354.27|351.87|340.81|338.41|0
1654179300000|2022-06-02 14:15:00|352.32|349.92|344.57|342.17|353.22|350.82|344.43|342.03|0
1654179600000|2022-06-02 14:20:00|344.87|342.47|336.04|333.64|346.8|344.4|335.31|332.91|0
1654179900000|2022-06-02 14:25:00|335.6|333.2|338.97|336.57|338.97|336.57|333.7|331.3|0
1654180200000|2022-06-02 14:30:00|338.89|336.49|342.94|340.54|344.42|342.02|337.21|334.81|0
1654180500000|2022-06-02 14:35:00|342.27|339.87|344.34|341.94|345.01|342.61|340.43|338.03|0
1654180800000|2022-06-02 14:40:00|344.86|342.46|345.3|342.9|346.64|344.24|342.56|340.16|0
1654181100000|2022-06-02 14:45:00|345.08|342.68|346.85|344.45|347.68|345.28|342.34|339.94|0
1654181400000|2022-06-02 14:50:00|346.49|344.09|346.78|344.38|348.27|345.87|344.71|342.31|0
1654181700000|2022-06-02 14:55:00|346.93|344.53|349.76|347.36|350.2|347.8|346.04|343.64|0
1654182000000|2022-06-02 15:00:00|349.91|347.51|355|352.6|356.5|354.1|348.71|346.31|0
1654182300000|2022-06-02 15:05:00|355.3|352.9|357.1|354.7|357.56|355.16|354.02|351.62|0
1654182600000|2022-06-02 15:10:00|356.95|354.55|358.88|356.48|361.19|358.79|356.95|354.55|0
1654182900000|2022-06-02 15:15:00|359.18|356.78|357.05|354.65|360.24|357.84|355.99|353.59|0
1654183200000|2022-06-02 15:20:00|357.2|354.8|357.66|355.26|358.19|355.79|355.54|353.14|0
1654183500000|2022-06-02 15:25:00|357.81|355.41|358.26|355.86|360.09|357.69|355.69|353.29|0
1654183800000|2022-06-02 15:30:00|358.57|356.17|356.59|354.19|358.72|356.32|354.32|351.92|0
1654184100000|2022-06-02 15:35:00|356.44|354.04|355.08|352.68|356.44|354.04|353.12|350.72|0
1654184400000|2022-06-02 15:40:00|355.38|352.98|362.06|359.66|362.67|360.27|355.38|352.98|0
1654184700000|2022-06-02 15:45:00|362.21|359.81|368.95|366.55|368.95|366.55|361.14|358.74|0
1654185000000|2022-06-02 15:50:00|368.87|366.47|366.88|364.48|370.26|367.86|366.57|364.17|0
1654185300000|2022-06-02 15:55:00|367.18|364.78|363.66|361.26|367.49|365.09|363.05|360.65|0
1654185600000|2022-06-02 16:00:00|364.42|362.02|365.8|363.4|365.8|363.4|362.44|360.04|0
1654185900000|2022-06-02 16:05:00|365.49|363.09|364.72|362.32|365.64|363.24|363.5|361.1|0
1654186200000|2022-06-02 16:10:00|364.42|362.02|365.33|362.93|366.25|363.85|363.65|361.25|0
1654186500000|2022-06-02 16:15:00|365.49|363.09|368.4|366|368.71|366.31|365.33|362.93|0
1654186800000|2022-06-02 16:20:00|368.55|366.15|372.25|369.85|372.25|369.85|367.48|365.08|0
1654187100000|2022-06-02 16:25:00|372.09|369.69|373.79|371.39|373.94|371.54|371.17|368.77|0
1654187400000|2022-06-02 16:30:00|374.25|371.85|375.03|372.63|375.49|373.09|373.32|370.92|0
1654187700000|2022-06-02 16:35:00|375.18|372.78|377.51|375.11|377.66|375.26|374.72|372.32|0
1654188000000|2022-06-02 16:40:00|377.66|375.26|374.09|371.69|377.82|375.42|372.55|370.15|0
1654188300000|2022-06-02 16:45:00|375.74|373.34|374.42|372.02|375.9|373.5|373.8|371.4|0
1654188600000|2022-06-02 16:50:00|374.73|372.33|377.99|375.59|378.46|376.06|374.42|372.02|0
1654188900000|2022-06-02 16:55:00|377.68|375.28|376.28|373.88|377.83|375.43|374.88|372.48|0
1654189200000|2022-06-02 17:00:00|376.43|374.03|377.83|375.43|377.98|375.58|375.5|373.1|0
1654189500000|2022-06-02 17:05:00|377.67|375.27|377.05|374.65|378.14|375.74|376.43|374.03|0
1654189800000|2022-06-02 17:10:00|376.58|374.18|373.33|370.93|377.43|375.03|372.09|369.69|0
1654190100000|2022-06-02 17:15:00|373.79|371.39|377.27|374.87|377.35|374.95|372.4|370|0
1654190400000|2022-06-02 17:20:00|377.12|374.72|377.27|374.87|378.67|376.27|375.8|373.4|0
1654190700000|2022-06-02 17:25:00|377.5|375.1|377.58|375.18|378.2|375.8|374.33|371.93|0
1654191000000|2022-06-02 17:30:00|377.73|375.33|379.91|377.51|379.91|377.51|377.11|374.71|0
1654191300000|2022-06-02 17:35:00|380.06|377.66|379.75|377.35|380.06|377.66|378.2|375.8|0
1654191600000|2022-06-02 17:40:00|379.91|377.51|380.99|378.59|381.31|378.91|377.73|375.33|0
1654191900000|2022-06-02 17:45:00|381.31|378.91|382.4|380|382.55|380.15|379.9|377.5|0
1654192200000|2022-06-02 17:50:00|382.71|380.31|381.15|378.75|383.18|380.78|380.37|377.97|0
1654192500000|2022-06-02 17:55:00|380.99|378.59|381.92|379.52|382.08|379.68|378.65|376.25|0
1654192800000|2022-06-02 18:00:00|381.77|379.37|383.17|380.77|383.95|381.55|380.52|378.12|0
1654193100000|2022-06-02 18:05:00|383.56|381.16|384.42|382.02|385.83|383.43|383.01|380.61|0
1654193400000|2022-06-02 18:10:00|384.11|381.71|385.36|382.96|385.52|383.12|382.54|380.14|0
1654193700000|2022-06-02 18:15:00|385.51|383.11|384.73|382.33|385.51|383.11|383.63|381.23|0
1654194000000|2022-06-02 18:20:00|384.57|382.17|384.73|382.33|385.51|383.11|383.95|381.55|0
1654194300000|2022-06-02 18:25:00|384.41|382.01|384.34|381.94|384.57|382.17|382.38|379.98|0
1654194600000|2022-06-02 18:30:00|384.49|382.09|387.07|384.67|387.63|385.23|384.34|381.94|0
1654194900000|2022-06-02 18:35:00|387.15|384.75|387.31|384.91|387.62|385.22|386.21|383.81|0
1654195200000|2022-06-02 18:40:00|387.15|384.75|386.37|383.97|387.54|385.14|384.96|382.56|0
1654195500000|2022-06-02 18:45:00|386.68|384.28|385.42|383.02|387.93|385.53|385.42|383.02|0
1654195800000|2022-06-02 18:50:00|385.27|382.87|385.73|383.33|387.3|384.9|383.86|381.46|0
1654196100000|2022-06-02 18:55:00|385.58|383.18|381.05|378.65|386.05|383.65|380.74|378.34|0
1654196400000|2022-06-02 19:00:00|380.89|378.49|384.63|382.23|385.73|383.33|380.43|378.03|0
1654196700000|2022-06-02 19:05:00|384.48|382.08|384.94|382.54|386.2|383.8|383.77|381.37|0
1654197000000|2022-06-02 19:10:00|384.16|381.76|386.82|384.42|387.29|384.89|383.69|381.29|0
1654197300000|2022-06-02 19:15:00|386.98|384.58|387.45|385.05|388.23|385.83|386.04|383.64|0
1654197600000|2022-06-02 19:20:00|387.6|385.2|387.91|385.51|388.3|385.9|385.88|383.48|0
1654197900000|2022-06-02 19:25:00|388.07|385.67|385.09|382.69|389.64|387.24|383.13|380.73|0
1654198200000|2022-06-02 19:30:00|384.62|382.22|387.28|384.88|387.44|385.04|384.46|382.06|0
1654198500000|2022-06-02 19:35:00|387.44|385.04|387.28|384.88|388.85|386.45|386.34|383.94|0
1654198800000|2022-06-02 19:40:00|387.2|384.8|389.95|387.55|389.95|387.55|386.65|384.25|0
1654199100000|2022-06-02 19:45:00|389.79|387.39|390.73|388.33|391.84|389.44|388.06|385.66|0
1654199400000|2022-06-02 19:50:00|392.78|390.38|396.12|393.72|396.92|394.52|390.57|388.17|0
1654199700000|2022-06-02 19:55:00|395.17|392.77|399.18|396.78|399.55|397.15|395.17|392.77|0
1654200000000|2022-06-02 20:00:00|398.39|395.99|398.07|395.67|399.5|397.1|396.33|393.93|0
1654200300000|2022-06-02 20:05:00|397.91|395.51|398.23|395.83|399.02|396.62|397.75|395.35|0
1654200600000|2022-06-02 20:10:00|397.75|395.35|395.05|392.65|398.07|395.67|394.9|392.5|0
1654200900000|2022-06-02 20:15:00|395.73|392.93|396.52|393.72|396.99|394.19|395.25|392.45|0
1654201200000|2022-06-02 20:20:00|396.68|393.88|398.97|396.17|399.21|396.41|396.44|393.64|0
1654201500000|2022-06-02 20:25:00|399.05|396.25|398.89|396.09|400.01|397.21|398.73|395.93|0
1654201800000|2022-06-02 20:30:00|399.05|396.25|399.05|396.25|399.37|396.57|398.73|395.93|0
1654202100000|2022-06-02 20:35:00|399.21|396.41|399.52|396.72|399.68|396.88|398.97|396.17|0
1654202400000|2022-06-02 20:40:00|399.36|396.56|400.95|398.15|400.95|398.15|399.36|396.56|0
1654202700000|2022-06-02 20:45:00|400.79|397.99|400.63|397.83|400.79|397.99|400.32|397.52|0
1654203000000|2022-06-02 20:50:00|400.79|397.99|400.95|398.15|401.11|398.31|400.79|397.99|0
1654203300000|2022-06-02 20:55:00|400.79|397.99|400.38|397.58|400.79|397.99|400.38|397.58|0
1654203600000|2022-06-02 21:00:00|400.58|397.78|400.62|397.82|400.76|397.96|400.35|397.55|0
1654203900000|2022-06-02 21:05:00|400.83|398.03|400.9|398.1|400.99|398.19|400.67|397.87|0
1654204200000|2022-06-02 21:10:00|400.88|398.08|400.62|397.82|400.9|398.1|400.62|397.82|0
1654204500000|2022-06-02 21:15:00|400.87|398.07|400.62|397.82|400.87|398.07|400.57|397.77|0
1654204800000|2022-06-02 21:20:00|400.85|398.05|400.89|398.09|401.03|398.23|400.59|397.79|0
1654205100000|2022-06-02 21:25:00|400.7|397.9|400.87|398.07|400.91|398.11|400.68|397.88|0
1654205400000|2022-06-02 21:30:00|400.84|398.04|401.02|398.22|401.07|398.27|400.82|398.02|0
1654205700000|2022-06-02 21:35:00|401|398.2|400.93|398.13|401.02|398.22|400.7|397.9|0
1654206000000|2022-06-02 21:40:00|401.04|398.24|400.21|397.41|401.04|398.24|400.21|397.41|0
1654206300000|2022-06-02 21:45:00|400.23|397.43|400.09|397.29|400.46|397.66|400.09|397.29|0
1654206600000|2022-06-02 21:50:00|400.14|397.34|400.11|397.31|400.21|397.41|400.08|397.28|0
1654206900000|2022-06-02 21:55:00|400.15|397.35|400.06|397.26|400.15|397.35|400.06|397.26|0
1654207200000|2022-06-02 22:00:00|400.35|397.55|401.87|399.07|402.35|399.55|400.28|397.48|0
1654207500000|2022-06-02 22:05:00|402.03|399.23|407.31|404.51|407.47|404.67|401.87|399.07|0
1654207800000|2022-06-02 22:10:00|407.15|404.35|405.38|402.58|407.15|404.35|405.06|402.26|0
1654208100000|2022-06-02 22:15:00|405.22|402.42|404.42|401.62|405.22|402.42|404.42|401.62|0
1654208400000|2022-06-02 22:20:00|404.49|401.69|403.77|400.97|404.49|401.69|403.62|400.82|0
1654208700000|2022-06-02 22:25:00|403.93|401.13|402.33|399.53|403.93|401.13|402.18|399.38|0
1654209000000|2022-06-02 22:30:00|402.18|399.38|402.97|400.17|403.13|400.33|402.09|399.29|0
1654209300000|2022-06-02 22:35:00|403.05|400.25|402.49|399.69|403.29|400.49|402.49|399.69|0
1654209600000|2022-06-02 22:40:00|402.57|399.77|402.49|399.69|402.81|400.01|402.49|399.69|0
1654209900000|2022-06-02 22:45:00|402.65|399.85|403.28|400.48|403.52|400.72|402.56|399.76|0
1654210200000|2022-06-02 22:50:00|403.44|400.64|402.88|400.08|403.6|400.8|402.8|400|0
1654210500000|2022-06-02 22:55:00|402.96|400.16|402.4|399.6|403.28|400.48|402.08|399.28|0
1654210800000|2022-06-02 23:00:00|402.32|399.52|403.28|400.48|403.6|400.8|402.32|399.52|0
1654211100000|2022-06-02 23:05:00|403.35|400.55|402.95|400.15|404.23|401.43|402.79|399.99|0
1654211400000|2022-06-02 23:10:00|403.11|400.31|404.23|401.43|404.87|402.07|403.11|400.31|0
1654211700000|2022-06-02 23:15:00|404.39|401.59|404.71|401.91|404.71|401.91|403.75|400.95|0
1654212000000|2022-06-02 23:20:00|404.87|402.07|404.38|401.58|404.94|402.14|403.91|401.11|0
1654212300000|2022-06-02 23:25:00|404.22|401.42|404.22|401.42|404.46|401.66|403.9|401.1|0
1654212600000|2022-06-02 23:30:00|404.14|401.34|404.7|401.9|405.02|402.22|403.82|401.02|0
1654212900000|2022-06-02 23:35:00|404.22|401.42|404.38|401.58|404.54|401.74|403.74|400.94|0
1654213200000|2022-06-02 23:40:00|404.22|401.42|403.57|400.77|404.22|401.42|403.1|400.3|0
1654213500000|2022-06-02 23:45:00|403.26|400.46|402.37|399.57|403.26|400.46|402.3|399.5|0
1654213800000|2022-06-02 23:50:00|402.45|399.65|403.01|400.21|403.17|400.37|402.13|399.33|0
1654214100000|2022-06-02 23:55:00|403.09|400.29|402.93|400.13|403.57|400.77|402.61|399.81|0
1654214400000|2022-06-03 00:00:00|402.77|399.97|402.29|399.49|402.93|400.13|401.17|398.37|0
1654214700000|2022-06-03 00:05:00|402.13|399.33|403.24|400.44|403.72|400.92|402.13|399.33|0
1654215000000|2022-06-03 00:10:00|403.4|400.6|402.76|399.96|403.72|400.92|402.12|399.32|0
1654215300000|2022-06-03 00:15:00|402.92|400.12|401.96|399.16|403.08|400.28|401.16|398.36|0
1654215600000|2022-06-03 00:20:00|402.12|399.32|402.92|400.12|403.72|400.92|401.72|398.92|0
1654215900000|2022-06-03 00:25:00|403.08|400.28|403.23|400.43|403.23|400.43|401.96|399.16|0
1654216200000|2022-06-03 00:30:00|404.03|401.23|402.91|400.11|404.35|401.55|402.75|399.95|0
1654216500000|2022-06-03 00:35:00|402.75|399.95|402.43|399.63|403.55|400.75|402.11|399.31|0
1654216800000|2022-06-03 00:40:00|402.59|399.79|401.79|398.99|402.59|399.79|401.47|398.67|0
1654217100000|2022-06-03 00:45:00|401.63|398.83|400.83|398.03|401.79|398.99|399.79|396.99|0
1654217400000|2022-06-03 00:50:00|400.99|398.19|400.74|397.94|401.15|398.35|399.71|396.91|0
1654217700000|2022-06-03 00:55:00|400.83|398.03|398.76|395.96|400.83|398.03|398.6|395.8|0
1654218000000|2022-06-03 01:00:00|398.92|396.12|399.71|396.91|399.71|396.91|398.6|395.8|0
1654218300000|2022-06-03 01:05:00|399.55|396.75|399.62|396.82|400.66|397.86|398.6|395.8|0
1654218600000|2022-06-03 01:10:00|399.55|396.75|400.18|397.38|400.66|397.86|399.07|396.27|0
1654218900000|2022-06-03 01:15:00|400.1|397.3|400.18|397.38|400.5|397.7|399.7|396.9|0
1654219200000|2022-06-03 01:20:00|400.02|397.22|400.02|397.22|400.97|398.17|400.02|397.22|0
1654219500000|2022-06-03 01:25:00|399.93|397.13|399.93|397.13|400.18|397.38|399.38|396.58|0
1654219800000|2022-06-03 01:30:00|399.86|397.06|399.85|397.05|400.81|398.01|399.85|397.05|0
1654220100000|2022-06-03 01:35:00|399.93|397.13|400.33|397.53|401.6|398.8|399.53|396.73|0
1654220400000|2022-06-03 01:40:00|400.49|397.69|401.28|398.48|401.68|398.88|400.49|397.69|0
1654220700000|2022-06-03 01:45:00|401.44|398.64|401.76|398.96|402.4|399.6|401.28|398.48|0
1654221000000|2022-06-03 01:50:00|401.83|399.03|402.23|399.43|402.31|399.51|401.6|398.8|0
1654221300000|2022-06-03 01:55:00|402.15|399.35|401.91|399.11|402.79|399.99|401.75|398.95|0
1654221600000|2022-06-03 02:00:00|401.75|398.95|401.43|398.63|402.47|399.67|401.43|398.63|0
1654221900000|2022-06-03 02:05:00|401.59|398.79|400.47|397.67|401.59|398.79|400.47|397.67|0
1654222200000|2022-06-03 02:10:00|400.31|397.51|400.95|398.15|401.02|398.22|399.99|397.19|0
1654222500000|2022-06-03 02:15:00|401.11|398.31|400.94|398.14|401.42|398.62|400.79|397.99|0
1654222800000|2022-06-03 02:20:00|400.86|398.06|401.1|398.3|401.26|398.46|400.7|397.9|0
1654223100000|2022-06-03 02:25:00|401.18|398.38|400.7|397.9|401.18|398.38|400.62|397.82|0
1654223400000|2022-06-03 02:30:00|400.78|397.98|400.3|397.5|401.26|398.46|400.3|397.5|0
1654223700000|2022-06-03 02:35:00|400.14|397.34|399.98|397.18|400.85|398.05|399.98|397.18|0
1654224000000|2022-06-03 02:40:00|399.82|397.02|400.45|397.65|400.61|397.81|399.66|396.86|0
1654224300000|2022-06-03 02:45:00|400.3|397.5|400.45|397.65|401.09|398.29|400.14|397.34|0
1654224600000|2022-06-03 02:50:00|400.61|397.81|400.77|397.97|401.01|398.21|400.45|397.65|0
1654224900000|2022-06-03 02:55:00|400.84|398.04|400.45|397.65|400.84|398.04|400.21|397.41|0
1654225200000|2022-06-03 03:00:00|400.61|397.81|400.6|397.8|400.76|397.96|400.13|397.33|0
1654225500000|2022-06-03 03:05:00|400.68|397.88|399.65|396.85|400.92|398.12|399.56|396.76|0
1654225800000|2022-06-03 03:10:00|399.56|396.76|399.4|396.6|399.56|396.76|398.69|395.89|0
1654226100000|2022-06-03 03:15:00|399.33|396.53|398.85|396.05|399.64|396.84|398.85|396.05|0
1654226400000|2022-06-03 03:20:00|398.69|395.89|399.16|396.36|399.32|396.52|398.53|395.73|0
1654226700000|2022-06-03 03:25:00|399.48|396.68|399.32|396.52|399.48|396.68|399|396.2|0
1654227000000|2022-06-03 03:30:00|399.16|396.36|398.84|396.04|399.32|396.52|398.52|395.72|0
1654227300000|2022-06-03 03:35:00|399|396.2|399|396.2|399.16|396.36|398.76|395.96|0
1654227600000|2022-06-03 03:40:00|399.07|396.27|399.95|397.15|399.95|397.15|398.99|396.19|0
1654227900000|2022-06-03 03:45:00|399.86|397.06|399.31|396.51|399.95|397.15|398.99|396.19|0
1654228200000|2022-06-03 03:50:00|399.23|396.43|399.46|396.66|399.47|396.67|398.83|396.03|0
1654228500000|2022-06-03 03:55:00|399.54|396.74|399.14|396.34|399.78|396.98|398.99|396.19|0
1654228800000|2022-06-03 04:00:00|399.22|396.42|400.1|397.3|400.41|397.61|399.22|396.42|0
1654229100000|2022-06-03 04:05:00|400.01|397.21|400.49|397.69|400.57|397.77|399.78|396.98|0
1654229400000|2022-06-03 04:10:00|400.57|397.77|400.73|397.93|400.89|398.09|400.25|397.45|0
1654229700000|2022-06-03 04:15:00|400.89|398.09|401.04|398.24|401.21|398.41|400.88|398.08|0
1654230000000|2022-06-03 04:20:00|401.2|398.4|400.88|398.08|401.28|398.48|400.72|397.92|0
1654230300000|2022-06-03 04:25:00|401.04|398.24|401.2|398.4|401.2|398.4|400.88|398.08|0
1654230600000|2022-06-03 04:30:00|401.36|398.56|401.91|399.11|402.31|399.51|401.36|398.56|0
1654230900000|2022-06-03 04:35:00|401.83|399.03|401.67|398.87|401.83|399.03|401.35|398.55|0
1654231200000|2022-06-03 04:40:00|401.59|398.79|401.35|398.55|401.59|398.79|401.03|398.23|0
1654231500000|2022-06-03 04:45:00|401.51|398.71|401.03|398.23|401.67|398.87|401.03|398.23|0
1654231800000|2022-06-03 04:50:00|400.87|398.07|399.75|396.95|400.87|398.07|399.51|396.71|0
1654232100000|2022-06-03 04:55:00|399.83|397.03|399.43|396.63|399.83|397.03|399.19|396.39|0
1654232400000|2022-06-03 05:00:00|399.27|396.47|399.59|396.79|400.07|397.27|399.19|396.39|0
1654232700000|2022-06-03 05:05:00|399.75|396.95|399.66|396.86|400.06|397.26|399.5|396.7|0
1654233000000|2022-06-03 05:10:00|399.59|396.79|399.9|397.1|399.98|397.18|399.58|396.78|0
1654233300000|2022-06-03 05:15:00|400.06|397.26|399.9|397.1|400.06|397.26|399.74|396.94|0
1654233600000|2022-06-03 05:20:00|400.06|397.26|401.01|398.21|401.33|398.53|399.9|397.1|0
1654233900000|2022-06-03 05:25:00|401.17|398.37|401.65|398.85|401.81|399.01|401.17|398.37|0
1654234200000|2022-06-03 05:30:00|401.81|399.01|401.48|398.68|402.28|399.48|401.48|398.68|0
1654234500000|2022-06-03 05:35:00|401.33|398.53|402.44|399.64|402.44|399.64|401.33|398.53|0
1654234800000|2022-06-03 05:40:00|402.6|399.8|401.32|398.52|403.08|400.28|401.24|398.44|0
1654235100000|2022-06-03 05:45:00|401.24|398.44|401.23|398.43|401.71|398.91|401|398.2|0
1654235400000|2022-06-03 05:50:00|401.32|398.52|401.63|398.83|401.79|398.99|400.68|397.88|0
1654235700000|2022-06-03 05:55:00|401.32|398.52|401.95|399.15|401.95|399.15|400.68|397.88|0
1654236000000|2022-06-03 06:00:00|401.79|398.99|401.15|398.35|401.79|398.99|399.88|397.08|0
1654236300000|2022-06-03 06:05:00|400.99|398.19|401.47|398.67|401.47|398.67|399.95|397.15|0
1654236600000|2022-06-03 06:10:00|401.31|398.51|401.31|398.51|402.1|399.3|400.99|398.19|0
1654236900000|2022-06-03 06:15:00|401.15|398.35|401.78|398.98|402.26|399.46|400.9|398.1|0
1654237200000|2022-06-03 06:20:00|401.94|399.14|402.9|400.1|403.06|400.26|401.62|398.82|0
1654237500000|2022-06-03 06:25:00|403.06|400.26|401.14|398.34|403.38|400.58|401.14|398.34|0
1654237800000|2022-06-03 06:30:00|401.21|398.41|401.77|398.97|402.41|399.61|400.98|398.18|0
1654238100000|2022-06-03 06:35:00|401.93|399.13|401.29|398.49|402.25|399.45|400.98|398.18|0
1654238400000|2022-06-03 06:40:00|401.37|398.57|402|399.2|402.09|399.29|401.29|398.49|0
1654238700000|2022-06-03 06:45:00|401.93|399.13|401.13|398.33|402.41|399.61|401.13|398.33|0
1654239000000|2022-06-03 06:50:00|401.29|398.49|400.17|397.37|401.36|398.56|399.69|396.89|0
1654239300000|2022-06-03 06:55:00|400.01|397.21|400.01|397.21|400.49|397.69|399.93|397.13|0
1654239600000|2022-06-03 07:00:00|399.85|397.05|396.83|394.03|399.85|397.05|396.2|393.4|0
1654239900000|2022-06-03 07:05:00|396.63|394.23|396.47|394.07|396.86|394.46|395.04|392.64|0
1654240200000|2022-06-03 07:10:00|396.63|394.23|396.31|393.91|396.78|394.38|395.04|392.64|0
1654240500000|2022-06-03 07:15:00|396.47|394.07|395.91|393.51|396.62|394.22|395.51|393.11|0
1654240800000|2022-06-03 07:20:00|395.9|393.5|395.35|392.95|396.38|393.98|395.04|392.64|0
1654241100000|2022-06-03 07:25:00|395.19|392.79|393.45|391.05|395.19|392.79|393.14|390.74|0
1654241400000|2022-06-03 07:30:00|393.29|390.89|393.13|390.73|394.4|392|393.13|390.73|0
1654241700000|2022-06-03 07:35:00|393.21|390.81|393.45|391.05|394.08|391.68|391.87|389.47|0
1654242000000|2022-06-03 07:40:00|393.6|391.2|394.23|391.83|394.39|391.99|392.89|390.49|0
1654242300000|2022-06-03 07:45:00|394.15|391.75|393.13|390.73|394.23|391.83|392.97|390.57|0
1654242600000|2022-06-03 07:50:00|393.2|390.8|393.2|390.8|393.76|391.36|392.49|390.09|0
1654242900000|2022-06-03 07:55:00|393.28|390.88|391.62|389.22|393.44|391.04|391.62|389.22|0
1654243200000|2022-06-03 08:00:00|391.54|389.14|391.23|388.83|392.02|389.62|389.65|387.25|0
1654243500000|2022-06-03 08:05:00|391.07|388.67|391.54|389.14|392.33|389.93|390.75|388.35|0
1654243800000|2022-06-03 08:10:00|391.46|389.06|393.27|390.87|394.14|391.74|391.46|389.06|0
1654244100000|2022-06-03 08:15:00|393.11|390.71|393.9|391.5|394.69|392.29|392.95|390.55|0
1654244400000|2022-06-03 08:20:00|394.06|391.66|392.16|389.76|394.22|391.82|392.16|389.76|0
1654244700000|2022-06-03 08:25:00|392|389.6|392.16|389.76|392.32|389.92|391.21|388.81|0
1654245000000|2022-06-03 08:30:00|392|389.6|392|389.6|392.95|390.55|391.69|389.29|0
1654245300000|2022-06-03 08:35:00|392.16|389.76|390.58|388.18|392.47|390.07|390.58|388.18|0
1654245600000|2022-06-03 08:40:00|390.42|388.02|391.05|388.65|391.52|389.12|390.34|387.94|0
1654245900000|2022-06-03 08:45:00|390.97|388.57|390.57|388.17|391.99|389.59|390.26|387.86|0
1654246200000|2022-06-03 08:50:00|390.42|388.02|390.26|387.86|390.73|388.33|389|386.6|0
1654246500000|2022-06-03 08:55:00|389.94|387.54|391.51|389.11|391.67|389.27|389.78|387.38|0
1654246800000|2022-06-03 09:00:00|391.59|389.19|390.25|387.85|391.99|389.59|390.25|387.85|0
1654247100000|2022-06-03 09:05:00|390.41|388.01|390.95|388.55|391.2|388.8|390.41|388.01|0
1654247400000|2022-06-03 09:10:00|391.04|388.64|390.4|388|391.19|388.79|390.4|388|0
1654247700000|2022-06-03 09:15:00|390.56|388.16|388.99|386.59|390.88|388.48|388.99|386.59|0
1654248000000|2022-06-03 09:20:00|389.14|386.74|389.22|386.82|389.61|387.21|388.98|386.58|0
1654248300000|2022-06-03 09:25:00|389.3|386.9|388.82|386.42|389.3|386.9|388.35|385.95|0
1654248600000|2022-06-03 09:30:00|388.98|386.58|388.35|385.95|388.98|386.58|386.94|384.54|0
1654248900000|2022-06-03 09:35:00|388.11|385.71|387.88|385.48|388.82|386.42|387.1|384.7|0
1654249200000|2022-06-03 09:40:00|388.04|385.64|388.03|385.63|388.35|385.95|387.72|385.32|0
1654249500000|2022-06-03 09:45:00|387.79|385.39|386.93|384.53|387.79|385.39|386.46|384.06|0
1654249800000|2022-06-03 09:50:00|387.09|384.69|389.04|386.64|389.44|387.04|387.09|384.69|0
1654250100000|2022-06-03 09:55:00|389.13|386.73|390.22|387.82|390.22|387.82|388.97|386.57|0
1654250400000|2022-06-03 10:00:00|390.54|388.14|389.67|387.27|390.54|388.14|389.28|386.88|0
1654250700000|2022-06-03 10:05:00|389.59|387.19|388.96|386.56|389.59|387.19|388.81|386.41|0
1654251000000|2022-06-03 10:10:00|388.65|386.25|388.02|385.62|389.59|387.19|388.02|385.62|0
1654251300000|2022-06-03 10:15:00|387.94|385.54|388.33|385.93|388.49|386.09|387.23|384.83|0
1654251600000|2022-06-03 10:20:00|388.25|385.85|389.27|386.87|389.9|387.5|388.09|385.69|0
1654251900000|2022-06-03 10:25:00|389.11|386.71|389.42|387.02|389.9|387.5|388.8|386.4|0
1654252200000|2022-06-03 10:30:00|389.58|387.18|390.36|387.96|390.52|388.12|389.58|387.18|0
1654252500000|2022-06-03 10:35:00|390.21|387.81|386.13|383.73|390.52|388.12|386.13|383.73|0
1654252800000|2022-06-03 10:40:00|386.36|383.96|384.4|382|387.06|384.66|384.09|381.69|0
1654253100000|2022-06-03 10:45:00|384.25|381.85|384.94|382.54|385.65|383.25|384.09|381.69|0
1654253400000|2022-06-03 10:50:00|385.03|382.63|384.09|381.69|385.18|382.78|383.31|380.91|0
1654253700000|2022-06-03 10:55:00|383.93|381.53|384.08|381.68|384.16|381.76|383.15|380.75|0
1654254000000|2022-06-03 11:00:00|384|381.6|384.31|381.91|385.18|382.78|383.93|381.53|0
1654254300000|2022-06-03 11:05:00|384.08|381.68|380.81|378.41|384.08|381.68|380.19|377.79|0
1654254600000|2022-06-03 11:10:00|380.73|378.33|380.18|377.78|381.12|378.72|380.18|377.78|0
1654254900000|2022-06-03 11:15:00|380.03|377.63|380.7|378.3|381.94|379.54|378.31|375.91|0
1654255200000|2022-06-03 11:20:00|380.23|377.83|381.63|379.23|381.63|379.23|379.92|377.52|0
1654255500000|2022-06-03 11:25:00|381.32|378.92|382.72|380.32|382.87|380.47|381.16|378.76|0
1654255800000|2022-06-03 11:30:00|382.87|380.47|383.8|381.4|383.8|381.4|381.63|379.23|0
1654256100000|2022-06-03 11:35:00|383.65|381.25|381.78|379.38|384.74|382.34|381|378.6|0
1654256400000|2022-06-03 11:40:00|381.62|379.22|380.07|377.67|382.24|379.84|379.76|377.36|0
1654256700000|2022-06-03 11:45:00|379.91|377.51|378.67|376.27|380.07|377.67|378.67|376.27|0
1654257000000|2022-06-03 11:50:00|378.51|376.11|379.6|377.2|380.22|377.82|378.2|375.8|0
1654257300000|2022-06-03 11:55:00|379.44|377.04|377.5|375.1|379.75|377.35|376.65|374.25|0
1654257600000|2022-06-03 12:00:00|377.27|374.87|380.52|378.12|380.83|378.43|377.27|374.87|0
1654257900000|2022-06-03 12:05:00|380.68|378.28|380.83|378.43|381.14|378.74|379.9|377.5|0
1654258200000|2022-06-03 12:10:00|380.98|378.58|382.07|379.67|382.23|379.83|380.83|378.43|0
1654258500000|2022-06-03 12:15:00|381.91|379.51|381.91|379.51|382.69|380.29|381.45|379.05|0
1654258800000|2022-06-03 12:20:00|382.07|379.67|382.14|379.74|382.53|380.13|379.12|376.72|0
1654259100000|2022-06-03 12:25:00|382.3|379.9|381.36|378.96|382.84|380.44|378.72|376.32|0
1654259400000|2022-06-03 12:30:00|381.98|379.58|388.7|386.3|389.48|387.08|375.94|373.54|0
1654259700000|2022-06-03 12:35:00|388.78|386.38|376.79|374.39|388.78|386.38|375.86|373.46|0
1654260000000|2022-06-03 12:40:00|376.55|374.15|374.16|371.76|376.86|374.46|372.62|370.22|0
1654260300000|2022-06-03 12:45:00|373.62|371.22|373.7|371.3|377.4|375|372.7|370.3|0
1654260600000|2022-06-03 12:50:00|373.08|370.68|373.85|371.45|374.62|372.22|371.39|368.99|0
1654260900000|2022-06-03 12:55:00|373.92|371.52|374.15|371.75|374.77|372.37|371.08|368.68|0
1654261200000|2022-06-03 13:00:00|374.46|372.06|374|371.6|375.7|373.3|372.61|370.21|0
1654261500000|2022-06-03 13:05:00|374.46|372.06|373.38|370.98|376|373.6|373.23|370.83|0
1654261800000|2022-06-03 13:10:00|373.07|370.67|372.61|370.21|373.76|371.36|371.54|369.14|0
1654262100000|2022-06-03 13:15:00|372.46|370.06|373.38|370.98|373.45|371.05|371.53|369.13|0
1654262400000|2022-06-03 13:20:00|373.22|370.82|371.53|369.13|373.22|370.82|370.76|368.36|0
1654262700000|2022-06-03 13:25:00|371.6|369.2|367.7|365.3|371.6|369.2|367.7|365.3|0
1654263000000|2022-06-03 13:30:00|367.24|364.84|375.26|372.86|376.96|374.56|365.72|363.32|0
1654263300000|2022-06-03 13:35:00|374.95|372.55|371.58|369.18|375.72|373.32|366.52|364.12|0
1654263600000|2022-06-03 13:40:00|371.89|369.49|363.88|361.48|373.89|371.49|363.88|361.48|0
1654263900000|2022-06-03 13:45:00|363.27|360.87|366.15|363.75|367.98|365.58|362.29|359.89|0
1654264200000|2022-06-03 13:50:00|366.99|364.59|366.69|364.29|368.82|366.42|363.35|360.95|0
1654264500000|2022-06-03 13:55:00|367.14|364.74|373.03|370.63|373.57|371.17|367.14|364.74|0
1654264800000|2022-06-03 14:00:00|373.41|371.01|373.26|370.86|378.35|375.95|371.19|368.79|0
1654265100000|2022-06-03 14:05:00|372.8|370.4|371.89|369.49|376.95|374.55|369.12|366.72|0
1654265400000|2022-06-03 14:10:00|370.89|368.49|370.89|368.49|372.58|370.18|364.93|362.53|0
1654265700000|2022-06-03 14:15:00|371.04|368.64|371.66|369.26|374.43|372.03|369.2|366.8|0
1654266000000|2022-06-03 14:20:00|370.73|368.33|368.43|366.03|371.96|369.56|365.23|362.83|0
1654266300000|2022-06-03 14:25:00|368.59|366.19|367.36|364.96|370.12|367.72|364.46|362.06|0
1654266600000|2022-06-03 14:30:00|366.44|364.04|367.66|365.26|368.35|365.95|362.94|360.54|0
1654266900000|2022-06-03 14:35:00|367.82|365.42|357.29|354.89|367.82|365.42|355.93|353.53|0
1654267200000|2022-06-03 14:40:00|356.83|354.43|357.74|355.34|357.74|355.34|354.42|352.02|0
1654267500000|2022-06-03 14:45:00|358.19|355.79|359.55|357.15|361.07|358.67|356.23|353.83|0
1654267800000|2022-06-03 14:50:00|359.1|356.7|357.43|355.03|360.77|358.37|357.43|355.03|0
1654268100000|2022-06-03 14:55:00|357.73|355.33|357.73|355.33|360.31|357.91|356.22|353.82|0
1654268400000|2022-06-03 15:00:00|356.97|354.57|353.58|351.18|357.8|355.4|352.3|349.9|0
1654268700000|2022-06-03 15:05:00|353.65|351.25|351.35|348.95|353.96|351.56|350.51|348.11|0
1654269000000|2022-06-03 15:10:00|351.5|349.1|349.25|346.85|351.5|349.1|348.06|345.66|0
1654269300000|2022-06-03 15:15:00|348.95|346.55|350.9|348.5|351.95|349.55|348.51|346.11|0
1654269600000|2022-06-03 15:20:00|350.6|348.2|349.4|347|351.5|349.1|349.1|346.7|0
1654269900000|2022-06-03 15:25:00|349.32|346.92|349.99|347.59|350.59|348.19|347.16|344.76|0
1654270200000|2022-06-03 15:30:00|349.84|347.44|353.14|350.74|353.44|351.04|348.65|346.25|0
1654270500000|2022-06-03 15:35:00|353.44|351.04|356|353.6|356.9|354.5|352.69|350.29|0
1654270800000|2022-06-03 15:40:00|355.85|353.45|354.64|352.24|356.6|354.2|353.74|351.34|0
1654271100000|2022-06-03 15:45:00|354.34|351.94|350.73|348.33|354.94|352.54|350.43|348.03|0
1654271400000|2022-06-03 15:50:00|350.58|348.18|349.38|346.98|351.7|349.3|348.64|346.24|0
1654271700000|2022-06-03 15:55:00|349.98|347.58|352.53|350.13|352.98|350.58|349.08|346.68|0
1654272000000|2022-06-03 16:00:00|351.93|349.53|356.59|354.19|357.34|354.94|351.93|349.53|0
1654272300000|2022-06-03 16:05:00|356.74|354.34|352.37|349.97|357.8|355.4|352.37|349.97|0
1654272600000|2022-06-03 16:10:00|352.82|350.42|352.82|350.42|354.17|351.77|351.47|349.07|0
1654272900000|2022-06-03 16:15:00|352.97|350.57|349.52|347.12|355.68|353.28|349.52|347.12|0
1654273200000|2022-06-03 16:20:00|349.37|346.97|356.13|353.73|357.49|355.09|348.62|346.22|0
1654273500000|2022-06-03 16:25:00|356.28|353.88|356.5|354.1|357.1|354.7|354.32|351.92|0
1654273800000|2022-06-03 16:30:00|356.58|354.18|355.52|353.12|357.18|354.78|354.61|352.21|0
1654274100000|2022-06-03 16:35:00|355.14|352.74|359.75|357.35|360.36|357.96|354.76|352.36|0
1654274400000|2022-06-03 16:40:00|359.45|357.05|357.78|355.38|360.05|357.65|356.42|354.02|0
1654274700000|2022-06-03 16:45:00|358.08|355.68|359.44|357.04|360.35|357.95|356.72|354.32|0
1654275000000|2022-06-03 16:50:00|358.83|356.43|360.2|357.8|360.27|357.87|356.41|354.01|0
1654275300000|2022-06-03 16:55:00|360.35|357.95|363.08|360.68|363.24|360.84|359.97|357.57|0
1654275600000|2022-06-03 17:00:00|362.93|360.53|368.59|366.19|369.21|366.81|362.32|359.92|0
1654275900000|2022-06-03 17:05:00|368.74|366.34|366.58|364.18|371.82|369.42|365.97|363.57|0
1654276200000|2022-06-03 17:10:00|366.73|364.33|363.98|361.58|367.34|364.94|363.83|361.43|0
1654276500000|2022-06-03 17:15:00|364.13|361.73|356.85|354.45|364.13|361.73|356.25|353.85|0
1654276800000|2022-06-03 17:20:00|357|354.6|359.62|357.22|360.07|357.67|355.09|352.69|0
1654277100000|2022-06-03 17:25:00|359.92|357.52|359.76|357.36|360.83|358.43|358.55|356.15|0
1654277400000|2022-06-03 17:30:00|359.61|357.21|358.55|356.15|359.61|357.21|356.29|353.89|0
1654277700000|2022-06-03 17:35:00|358.85|356.45|358.7|356.3|360.67|358.27|357.64|355.24|0
1654278000000|2022-06-03 17:40:00|358.85|356.45|354.32|351.92|358.85|356.45|353.2|350.8|0
1654278300000|2022-06-03 17:45:00|354.47|352.07|356.58|354.18|356.58|354.18|353.12|350.72|0
1654278600000|2022-06-03 17:50:00|356.88|354.48|355.82|353.42|357.79|355.39|355.52|353.12|0
1654278900000|2022-06-03 17:55:00|355.52|353.12|355.37|352.97|356.58|354.18|354.62|352.22|0
1654279200000|2022-06-03 18:00:00|354.77|352.37|356.12|353.72|357.03|354.63|352.51|350.11|0
1654279500000|2022-06-03 18:05:00|355.97|353.57|356.72|354.32|357.93|355.53|354.69|352.29|0
1654279800000|2022-06-03 18:10:00|356.42|354.02|358.38|355.98|358.68|356.28|356.27|353.87|0
1654280100000|2022-06-03 18:15:00|358.53|356.13|360.04|357.64|360.19|357.79|356.42|354.02|0
1654280400000|2022-06-03 18:20:00|360.19|357.79|358.68|356.28|360.19|357.79|357.32|354.92|0
1654280700000|2022-06-03 18:25:00|358.53|356.13|363.08|360.68|363.08|360.68|358.22|355.82|0
1654281000000|2022-06-03 18:30:00|363.23|360.83|359.37|356.97|363.23|360.83|358.61|356.21|0
1654281300000|2022-06-03 18:35:00|359.59|357.19|355.59|353.19|359.97|357.57|354.23|351.83|0
1654281600000|2022-06-03 18:40:00|355.36|352.96|357.55|355.15|357.55|355.15|354.23|351.83|0
1654281900000|2022-06-03 18:45:00|357.47|355.07|358.98|356.58|359.21|356.81|356.04|353.64|0
1654282200000|2022-06-03 18:50:00|359.06|356.66|359.05|356.65|359.96|357.56|357.54|355.14|0
1654282500000|2022-06-03 18:55:00|358.75|356.35|359.66|357.26|360.57|358.17|357.99|355.59|0
1654282800000|2022-06-03 19:00:00|359.81|357.41|359.73|357.33|360.87|358.47|356.55|354.15|0
1654283100000|2022-06-03 19:05:00|359.2|356.8|354.67|352.27|359.5|357.1|353.32|350.92|0
1654283400000|2022-06-03 19:10:00|354.52|352.12|351.21|348.81|356.02|353.62|350.91|348.51|0
1654283700000|2022-06-03 19:15:00|350.76|348.36|351.36|348.96|352.03|349.63|349.86|347.46|0
1654284000000|2022-06-03 19:20:00|351.51|349.11|351.06|348.66|353.01|350.61|350.01|347.61|0
1654284300000|2022-06-03 19:25:00|351.21|348.81|355.86|353.46|355.86|353.46|350.61|348.21|0
1654284600000|2022-06-03 19:30:00|355.71|353.31|354.05|351.65|355.71|353.31|353|350.6|0
1654284900000|2022-06-03 19:35:00|354.2|351.8|354.5|352.1|357.52|355.12|352.4|350|0
1654285200000|2022-06-03 19:40:00|354.8|352.4|351.65|349.25|356.31|353.91|351.2|348.8|0
1654285500000|2022-06-03 19:45:00|352.1|349.7|352.54|350.14|354.65|352.25|349.25|346.85|0
1654285800000|2022-06-03 19:50:00|350.3|347.9|355.4|353|356.76|354.36|350|347.6|0
1654286100000|2022-06-03 19:55:00|356.45|354.05|353.44|351.04|356.91|354.51|352.69|350.29|0
1654286400000|2022-06-03 20:00:00|353.59|351.19|353.29|350.89|354.19|351.79|351.34|348.94|0
1654286700000|2022-06-03 20:05:00|353.44|351.04|355.69|353.29|355.99|353.59|353.14|350.74|0
1654287000000|2022-06-03 20:10:00|355.84|353.44|356.9|354.5|357.35|354.95|355.24|352.84|0
1654499100000|2022-06-06 07:05:00|370.77|368.37|370.85|368.45|371.54|369.14|369.69|367.29|0
1654499400000|2022-06-06 07:10:00|370.77|368.37|370.77|368.37|371.08|368.68|369.85|367.45|0
1654499700000|2022-06-06 07:15:00|370.92|368.52|370.15|367.75|371.08|368.68|370|367.6|0
1654500000000|2022-06-06 07:20:00|370|367.6|371.61|369.21|371.85|369.45|368.92|366.52|0
1654500300000|2022-06-06 07:25:00|371.54|369.14|370.61|368.21|371.84|369.44|370.14|367.74|0
1654500600000|2022-06-06 07:30:00|370.45|368.05|369.06|366.66|370.45|368.05|368.37|365.97|0
1654500900000|2022-06-06 07:35:00|369.37|366.97|370.29|367.89|370.6|368.2|368.45|366.05|0
1654501200000|2022-06-06 07:40:00|370.76|368.36|370.29|367.89|371.68|369.28|369.83|367.43|0
1654501500000|2022-06-06 07:45:00|370.14|367.74|371.21|368.81|371.68|369.28|369.75|367.35|0
1654501800000|2022-06-06 07:50:00|371.06|368.66|375.08|372.68|376.95|374.55|370.6|368.2|0
1654502100000|2022-06-06 07:55:00|374.93|372.53|377.72|375.32|377.72|375.32|374.15|371.75|0
1654502400000|2022-06-06 08:00:00|377.95|375.55|379.28|376.88|379.9|377.5|377.88|375.48|0
1654502700000|2022-06-06 08:05:00|379.12|376.72|379.55|377.15|382.43|380.03|378.88|376.48|0
1654503000000|2022-06-06 08:10:00|379.86|377.46|382.04|379.64|382.83|380.43|379.24|376.84|0
1654503300000|2022-06-06 08:15:00|382.2|379.8|381.42|379.02|383.45|381.05|381.1|378.7|0
1654503600000|2022-06-06 08:20:00|381.18|378.78|382.2|379.8|382.35|379.95|381.1|378.7|0
1654503900000|2022-06-06 08:25:00|382.35|379.95|382.19|379.79|382.35|379.95|381.88|379.48|0
1654504200000|2022-06-06 08:30:00|382.35|379.95|381.57|379.17|383.92|381.52|381.41|379.01|0
1654504500000|2022-06-06 08:35:00|381.41|379.01|381.56|379.16|381.88|379.48|381.09|378.69|0
1654504800000|2022-06-06 08:40:00|381.72|379.32|381.72|379.32|382.5|380.1|381.56|379.16|0
1654505100000|2022-06-06 08:45:00|381.87|379.47|382.34|379.94|382.34|379.94|380.78|378.38|0
1654505400000|2022-06-06 08:50:00|382.42|380.02|383.43|381.03|383.59|381.19|381.24|378.84|0
1654505700000|2022-06-06 08:55:00|383.28|380.88|383.27|380.87|383.59|381.19|382.18|379.78|0
1654506000000|2022-06-06 09:00:00|383.12|380.72|382.18|379.78|383.43|381.03|381.71|379.31|0
1654506300000|2022-06-06 09:05:00|382.33|379.93|381.47|379.07|382.33|379.93|381.39|378.99|0
1654506600000|2022-06-06 09:10:00|381.39|378.99|381.7|379.3|381.7|379.3|381.08|378.68|0
1654506900000|2022-06-06 09:15:00|381.55|379.15|380.76|378.36|381.55|379.15|380.29|377.89|0
1654507200000|2022-06-06 09:20:00|380.6|378.2|380.45|378.05|380.84|378.44|379.98|377.58|0
1654507500000|2022-06-06 09:25:00|380.6|378.2|379.98|377.58|380.76|378.36|379.2|376.8|0
1654507800000|2022-06-06 09:30:00|379.82|377.42|379.5|377.1|379.98|377.58|378.73|376.33|0
1654508100000|2022-06-06 09:35:00|379.42|377.02|377.17|374.77|379.42|377.02|377.17|374.77|0
1654508400000|2022-06-06 09:40:00|377.09|374.69|376.85|374.45|378.25|375.85|376.39|373.99|0
1654508700000|2022-06-06 09:45:00|376.93|374.53|378.41|376.01|378.41|376.01|376.85|374.45|0
1654509000000|2022-06-06 09:50:00|378.33|375.93|377.16|374.76|378.56|376.16|377|374.6|0
1654509300000|2022-06-06 09:55:00|377.31|374.91|378.4|376|378.4|376|377|374.6|0
1654509600000|2022-06-06 10:00:00|378.32|375.92|379.49|377.09|380.11|377.71|377.93|375.53|0
1654509900000|2022-06-06 10:05:00|379.65|377.25|379.72|377.32|379.96|377.56|378.94|376.54|0
1654510200000|2022-06-06 10:10:00|379.8|377.4|379.64|377.24|380.11|377.71|379.17|376.77|0
1654510500000|2022-06-06 10:15:00|379.48|377.08|379.33|376.93|379.79|377.39|379.02|376.62|0
1654510800000|2022-06-06 10:20:00|379.48|377.08|380.26|377.86|380.57|378.17|379.17|376.77|0
1654511100000|2022-06-06 10:25:00|380.42|378.02|380.33|377.93|380.96|378.56|379.95|377.55|0
1654511400000|2022-06-06 10:30:00|380.41|378.01|380.88|378.48|381.19|378.79|379.79|377.39|0
1654511700000|2022-06-06 10:35:00|381.04|378.64|379.94|377.54|381.19|378.79|379.63|377.23|0
1654512000000|2022-06-06 10:40:00|380.1|377.7|380.25|377.85|380.41|378.01|380.01|377.61|0
1654512300000|2022-06-06 10:45:00|380.09|377.69|380.09|377.69|380.56|378.16|380.01|377.61|0
1654512600000|2022-06-06 10:50:00|380.17|377.77|381.03|378.63|381.18|378.78|379.93|377.53|0
1654512900000|2022-06-06 10:55:00|380.94|378.54|380.87|378.47|381.57|379.17|380.55|378.15|0
1654513200000|2022-06-06 11:00:00|380.55|378.15|379.46|377.06|380.55|378.15|379.15|376.75|0
1654513500000|2022-06-06 11:05:00|379.3|376.9|379.3|376.9|379.77|377.37|379.15|376.75|0
1654513800000|2022-06-06 11:10:00|379.38|376.98|379.14|376.74|379.61|377.21|379.14|376.74|0
1654514100000|2022-06-06 11:15:00|379.3|376.9|380.31|377.91|380.54|378.14|379.14|376.74|0
1654514400000|2022-06-06 11:20:00|380.39|377.99|381.48|379.08|381.64|379.24|379.92|377.52|0
1654514700000|2022-06-06 11:25:00|381.64|379.24|380.85|378.45|381.64|379.24|380.23|377.83|0
1654515000000|2022-06-06 11:30:00|380.77|378.37|380.69|378.29|381.79|379.39|380.38|377.98|0
1654515300000|2022-06-06 11:35:00|380.38|377.98|380.22|377.82|381|378.6|380.07|377.67|0
1654515600000|2022-06-06 11:40:00|380.3|377.9|379.05|376.65|380.3|377.9|378.97|376.57|0
1654515900000|2022-06-06 11:45:00|379.13|376.73|377.26|374.86|379.44|377.04|376.48|374.08|0
1654516200000|2022-06-06 11:50:00|377.18|374.78|378.73|376.33|379.43|377.03|376.63|374.23|0
1654516500000|2022-06-06 11:55:00|380.06|377.66|381.62|379.22|381.62|379.22|379.59|377.19|0
1654516800000|2022-06-06 12:00:00|381.93|379.53|380.83|378.43|381.93|379.53|380.83|378.43|0
1654517100000|2022-06-06 12:05:00|380.68|378.28|381.61|379.21|382.87|380.47|380.52|378.12|0
1654517400000|2022-06-06 12:10:00|381.46|379.06|382.08|379.68|382.55|380.15|381.46|379.06|0
1654517700000|2022-06-06 12:15:00|382.16|379.76|381.3|378.9|382.71|380.31|381.3|378.9|0
1654518000000|2022-06-06 12:20:00|381.37|378.97|379.42|377.02|381.37|378.97|379.03|376.63|0
1654518300000|2022-06-06 12:25:00|379.26|376.86|380.37|377.97|381.3|378.9|379.03|376.63|0
1654518600000|2022-06-06 12:30:00|380.45|378.05|381.85|379.45|382.16|379.76|380.45|378.05|0
1654518900000|2022-06-06 12:35:00|382.01|379.61|383.73|381.33|383.73|381.33|382.01|379.61|0
1654519200000|2022-06-06 12:40:00|383.57|381.17|382.94|380.54|383.73|381.33|382.16|379.76|0
1654519500000|2022-06-06 12:45:00|382.78|380.38|384.11|381.71|385.76|383.36|382.63|380.23|0
1654519800000|2022-06-06 12:50:00|384.04|381.64|382.62|380.22|384.51|382.11|382|379.6|0
1654520100000|2022-06-06 12:55:00|382.47|380.07|381.84|379.44|383.01|380.61|381.53|379.13|0
1654520400000|2022-06-06 13:00:00|381.99|379.59|382.15|379.75|382.31|379.91|381.21|378.81|0
1654520700000|2022-06-06 13:05:00|381.91|379.51|383.24|380.84|383.87|381.47|381.91|379.51|0
1654521000000|2022-06-06 13:10:00|383.08|380.68|383.24|380.84|384.18|381.78|382.93|380.53|0
1654521300000|2022-06-06 13:15:00|383.4|381|381.36|378.96|383.4|381|379.8|377.4|0
1654521600000|2022-06-06 13:20:00|381.2|378.8|380.26|377.86|381.52|379.12|379.33|376.93|0
1654521900000|2022-06-06 13:25:00|380.11|377.71|380.26|377.86|380.26|377.86|379.33|376.93|0
1654522200000|2022-06-06 13:30:00|381.12|378.72|380.26|377.86|383.23|380.83|377.46|375.06|0
1654522500000|2022-06-06 13:35:00|379.95|377.55|377.3|374.9|380.49|378.09|374.51|372.11|0
1654522800000|2022-06-06 13:40:00|377.61|375.21|379.79|377.39|384.64|382.24|376.06|373.66|0
1654523100000|2022-06-06 13:45:00|379.47|377.07|376.52|374.12|380.64|378.24|373.57|371.17|0
1654523400000|2022-06-06 13:50:00|376.67|374.27|377.68|375.28|378.54|376.14|374.5|372.1|0
1654523700000|2022-06-06 13:55:00|377.45|375.05|382.28|379.88|382.43|380.03|376.2|373.8|0
1654524000000|2022-06-06 14:00:00|382.59|380.19|389.03|386.63|389.82|387.42|382.28|379.88|0
1654524300000|2022-06-06 14:05:00|388.71|386.31|389.44|387.04|393.12|390.72|388.24|385.84|0
1654524600000|2022-06-06 14:10:00|389.76|387.36|390.55|388.15|391.18|388.78|388.97|386.57|0
1654524900000|2022-06-06 14:15:00|390.39|387.99|387.71|385.31|390.86|388.46|385.82|383.42|0
1654525200000|2022-06-06 14:20:00|387.08|384.68|387.49|385.09|388.65|386.25|386.13|383.73|0
1654525500000|2022-06-06 14:25:00|387.02|384.62|388.75|386.35|390.4|388|385.76|383.36|0
1654525800000|2022-06-06 14:30:00|389.38|386.98|390|387.6|390.79|388.39|387.64|385.24|0
1654526100000|2022-06-06 14:35:00|390.16|387.76|389.21|386.81|390.79|388.39|387.01|384.61|0
1654526400000|2022-06-06 14:40:00|389.84|387.44|389.84|387.44|390.79|388.39|386.22|383.82|0
1654526700000|2022-06-06 14:45:00|390.16|387.76|390.79|388.39|390.79|388.39|388.42|386.02|0
1654527000000|2022-06-06 14:50:00|390.63|388.23|387.79|385.39|392.21|389.81|387.63|385.23|0
1654527300000|2022-06-06 14:55:00|387.95|385.55|389.68|387.28|390.15|387.75|387.16|384.76|0
1654527600000|2022-06-06 15:00:00|389.83|387.43|388.41|386.01|392.04|389.64|388.1|385.7|0
1654527900000|2022-06-06 15:05:00|388.26|385.86|384.8|382.4|389.99|387.59|384.49|382.09|0
1654528200000|2022-06-06 15:10:00|384.33|381.93|379.18|376.78|384.33|381.93|377.78|375.38|0
1654528500000|2022-06-06 15:15:00|378.56|376.16|369.33|366.93|379.49|377.09|369.33|366.93|0
1654528800000|2022-06-06 15:20:00|368.87|366.47|370.25|367.85|371.94|369.54|368.4|366|0
1654529100000|2022-06-06 15:25:00|370.4|368|372.24|369.84|372.86|370.46|369.48|367.08|0
1654529400000|2022-06-06 15:30:00|372.4|370|371.16|368.76|373.48|371.08|370.39|367.99|0
1654529700000|2022-06-06 15:35:00|370.39|367.99|371.01|368.61|372.7|370.3|369.32|366.92|0
1654530000000|2022-06-06 15:40:00|370.7|368.3|375.17|372.77|375.48|373.08|370.55|368.15|0
1654530300000|2022-06-06 15:45:00|374.86|372.46|373.16|370.76|377.5|375.1|373.16|370.76|0
1654530600000|2022-06-06 15:50:00|372.85|370.45|373.93|371.53|375.32|372.92|372.23|369.83|0
1654530900000|2022-06-06 15:55:00|374.24|371.84|374.24|371.84|375.32|372.92|372.69|370.29|0
1654531200000|2022-06-06 16:00:00|373.93|371.53|365.17|362.77|374.39|371.99|363.49|361.09|0
1654531500000|2022-06-06 16:05:00|365.47|363.07|363.03|360.63|366.85|364.45|362.88|360.48|0
1654531800000|2022-06-06 16:10:00|362.88|360.48|361.05|358.65|363.49|361.09|359.84|357.44|0
1654532100000|2022-06-06 16:15:00|360.29|357.89|362.26|359.86|363.48|361.08|359.84|357.44|0
1654532400000|2022-06-06 16:20:00|361.96|359.56|360.13|357.73|363.63|361.23|360.13|357.73|0
1654532700000|2022-06-06 16:25:00|360.44|358.04|359.53|357.13|362.41|360.01|358.47|356.07|0
1654533000000|2022-06-06 16:30:00|359.37|356.97|361.42|359.02|361.5|359.1|356.5|354.1|0
1654533300000|2022-06-06 16:35:00|361.19|358.79|363.01|360.61|363.32|360.92|360.74|358.34|0
1654533600000|2022-06-06 16:40:00|362.86|360.46|363.69|361.29|364.54|362.14|362.1|359.7|0
1654533900000|2022-06-06 16:45:00|363.93|361.53|364.08|361.68|365.3|362.9|363.32|360.92|0
1654534200000|2022-06-06 16:50:00|363.62|361.22|364.07|361.67|364.23|361.83|361.18|358.78|0
1654534500000|2022-06-06 16:55:00|363.84|361.44|365.6|363.2|366.36|363.96|363.46|361.06|0
1654534800000|2022-06-06 17:00:00|365.75|363.35|362.7|360.3|365.75|363.35|362.7|360.3|0
1654535100000|2022-06-06 17:05:00|363|360.6|364.52|362.12|365.75|363.35|362.7|360.3|0
1654535400000|2022-06-06 17:10:00|364.98|362.58|361.61|359.21|365.07|362.67|359.94|357.54|0
1654535700000|2022-06-06 17:15:00|361.46|359.06|360.85|358.45|362.06|359.66|358.72|356.32|0
1654536000000|2022-06-06 17:20:00|360.69|358.29|361.6|359.2|362.82|360.42|358.87|356.47|0
1654536300000|2022-06-06 17:25:00|361.15|358.75|362.06|359.66|362.51|360.11|360.39|357.99|0
1654536600000|2022-06-06 17:30:00|361.9|359.5|363.73|361.33|364.34|361.94|361.3|358.9|0
1654536900000|2022-06-06 17:35:00|363.27|360.87|368.01|365.61|369.39|366.99|363.12|360.72|0
1654537200000|2022-06-06 17:40:00|368.47|366.07|370.47|368.07|371.7|369.3|368.01|365.61|0
1654537500000|2022-06-06 17:45:00|370.62|368.22|370.77|368.37|371.08|368.68|368.47|366.07|0
1654537800000|2022-06-06 17:50:00|370.62|368.22|371.39|368.99|372.93|370.53|370.31|367.91|0
1654538100000|2022-06-06 17:55:00|371.54|369.14|373.39|370.99|373.55|371.15|371.54|369.14|0
1654538400000|2022-06-06 18:00:00|373.54|371.14|372.92|370.52|373.54|371.14|371.85|369.45|0
1654538700000|2022-06-06 18:05:00|372.77|370.37|371.38|368.98|373.39|370.99|369.38|366.98|0
1654539000000|2022-06-06 18:10:00|371.22|368.82|369.84|367.44|372|369.6|369.84|367.44|0
1654539300000|2022-06-06 18:15:00|369.53|367.13|369.22|366.82|370.45|368.05|367.68|365.28|0
1654539600000|2022-06-06 18:20:00|369.07|366.67|364.01|361.61|369.07|366.67|362.49|360.09|0
1654539900000|2022-06-06 18:25:00|363.4|361|361.42|359.02|364.16|361.76|359.9|357.5|0
1654540200000|2022-06-06 18:30:00|360.96|358.56|361.42|359.02|362.33|359.93|359.75|357.35|0
1654540500000|2022-06-06 18:35:00|361.57|359.17|359.44|357.04|362.78|360.38|358.68|356.28|0
1654540800000|2022-06-06 18:40:00|359.59|357.19|362.17|359.77|362.63|360.23|359.21|356.81|0
1654541100000|2022-06-06 18:45:00|362.09|359.69|361.41|359.01|364.15|361.75|361.26|358.86|0
1654541400000|2022-06-06 18:50:00|360.8|358.4|361.25|358.85|361.41|359.01|355.65|353.25|0
1654541700000|2022-06-06 18:55:00|360.49|358.09|361.4|359|363.69|361.29|359.89|357.49|0
1654542000000|2022-06-06 19:00:00|360.95|358.55|361.25|358.85|363.69|361.29|359.58|357.18|0
1654542300000|2022-06-06 19:05:00|360.79|358.39|359.12|356.72|362.01|359.61|358.06|355.66|0
1654542600000|2022-06-06 19:10:00|358.82|356.42|359.87|357.47|361.24|358.84|356.63|354.23|0
1654542900000|2022-06-06 19:15:00|359.57|357.17|356.99|354.59|362.15|359.75|356.84|354.44|0
1654543200000|2022-06-06 19:20:00|356.54|354.14|357.9|355.5|359.41|357.01|354.28|351.88|0
1654543500000|2022-06-06 19:25:00|358.05|355.65|357.59|355.19|359.11|356.71|356.69|354.29|0
1654543800000|2022-06-06 19:30:00|357.29|354.89|358.04|355.64|359.71|357.31|356.69|354.29|0
1654544100000|2022-06-06 19:35:00|358.2|355.8|356.53|354.13|358.5|356.1|354.42|352.02|0
1654544400000|2022-06-06 19:40:00|356.23|353.83|361.98|359.58|362.13|359.73|355.33|352.93|0
1654544700000|2022-06-06 19:45:00|361.83|359.43|358.79|356.39|362.89|360.49|357.43|355.03|0
1654545000000|2022-06-06 19:50:00|358.64|356.24|362.38|359.98|362.89|360.49|358.64|356.24|0
1654545300000|2022-06-06 19:55:00|361.77|359.37|360.55|358.15|363.6|361.2|358.42|356.02|0
1654545600000|2022-06-06 20:00:00|359.48|357.08|358.57|356.17|360.09|357.69|358.42|356.02|0
1654545900000|2022-06-06 20:05:00|358.72|356.32|358.57|356.17|359.63|357.23|358.26|355.86|0
1654546200000|2022-06-06 20:10:00|358.72|356.32|358.41|356.01|359.63|357.23|358.11|355.71|0
1654546500000|2022-06-06 20:15:00|358.53|355.73|359.67|356.87|359.82|357.02|358.31|355.51|0
1654546800000|2022-06-06 20:20:00|359.52|356.72|359.74|356.94|360.13|357.33|359.52|356.72|0
1654547100000|2022-06-06 20:25:00|359.82|357.02|358.91|356.11|359.97|357.17|358.91|356.11|0
1654547400000|2022-06-06 20:30:00|359.13|356.33|360.42|357.62|360.58|357.78|359.06|356.26|0
1654547700000|2022-06-06 20:35:00|360.5|357.7|361.03|358.23|361.18|358.38|360.12|357.32|0
1654548000000|2022-06-06 20:40:00|360.95|358.15|360.87|358.07|361.03|358.23|360.57|357.77|0
1654548300000|2022-06-06 20:45:00|360.72|357.92|360.72|357.92|360.87|358.07|360.57|357.77|0
1654548600000|2022-06-06 20:50:00|361.02|358.22|361.63|358.83|361.79|358.99|360.72|357.92|0
1654548900000|2022-06-06 20:55:00|361.78|358.98|360.72|357.92|361.94|359.14|360.72|357.92|0
1654549200000|2022-06-06 21:00:00|360.81|358.01|360.99|358.19|360.99|358.19|360.68|357.88|0
1654549500000|2022-06-06 21:05:00|361.01|358.21|361.05|358.25|361.31|358.51|361.01|358.21|0
1654549800000|2022-06-06 21:10:00|361.25|358.45|360.91|358.11|361.27|358.47|360.3|357.5|0
1654550100000|2022-06-06 21:15:00|361.07|358.27|360.89|358.09|361.18|358.38|360.87|358.07|0
1654550400000|2022-06-06 21:20:00|360.87|358.07|360.73|357.93|361.05|358.25|360.62|357.82|0
1654550700000|2022-06-06 21:25:00|360.71|357.91|360.91|358.11|360.91|358.11|360.66|357.86|0
1654551000000|2022-06-06 21:30:00|360.93|358.13|360.28|357.48|360.93|358.13|360.28|357.48|0
1654551300000|2022-06-06 21:35:00|360.13|357.33|360.32|357.52|360.64|357.84|360.06|357.26|0
1654551600000|2022-06-06 21:40:00|360.44|357.64|360.64|357.84|360.64|357.84|360.44|357.64|0
1654551900000|2022-06-06 21:45:00|360.77|357.97|360.9|358.1|360.99|358.19|360.76|357.96|0
1654552200000|2022-06-06 21:50:00|360.74|357.94|360.89|358.09|360.9|358.1|360.74|357.94|0
1654552500000|2022-06-06 21:55:00|360.92|358.12|361.22|358.42|361.22|358.42|360.92|358.12|0
1654552800000|2022-06-06 22:00:00|360.61|357.81|361.06|358.26|362.28|359.48|360.53|357.73|0
1654553100000|2022-06-06 22:05:00|361.44|358.64|360.38|357.58|361.9|359.1|360.38|357.58|0
1654553400000|2022-06-06 22:10:00|360.53|357.73|361.13|358.33|361.36|358.56|360.22|357.42|0
1654553700000|2022-06-06 22:15:00|360.83|358.03|360.14|357.34|361.28|358.48|359.76|356.96|0
1654554000000|2022-06-06 22:20:00|360.22|357.42|359|356.2|360.22|357.42|358.77|355.97|0
1654554300000|2022-06-06 22:25:00|358.92|356.12|359.22|356.42|359.61|356.81|358.85|356.05|0
1654554600000|2022-06-06 22:30:00|359.15|356.35|358.39|355.59|359.45|356.65|358.24|355.44|0
1654554900000|2022-06-06 22:35:00|358.46|355.66|357.48|354.68|359.15|356.35|357.02|354.22|0
1654555200000|2022-06-06 22:40:00|357.63|354.83|357.63|354.83|358.31|355.51|357.17|354.37|0
1654555500000|2022-06-06 22:45:00|357.78|354.98|358.23|355.43|358.84|356.04|357.63|354.83|0
1654555800000|2022-06-06 22:50:00|358.3|355.5|358.08|355.28|358.99|356.19|357.92|355.12|0
1654556100000|2022-06-06 22:55:00|358.07|355.27|357.92|355.12|358.07|355.27|357.32|354.52|0
1654556400000|2022-06-06 23:00:00|357.99|355.19|358.37|355.57|358.37|355.57|357.47|354.67|0
1654556700000|2022-06-06 23:05:00|358.22|355.42|359.28|356.48|359.28|356.48|358.22|355.42|0
1654557000000|2022-06-06 23:10:00|359.13|356.33|359.58|356.78|359.73|356.93|359.05|356.25|0
1654557300000|2022-06-06 23:15:00|359.73|356.93|359.58|356.78|359.73|356.93|359.43|356.63|0
1654557600000|2022-06-06 23:20:00|359.73|356.93|359.19|356.39|359.73|356.93|359.12|356.32|0
1654557900000|2022-06-06 23:25:00|359.12|356.32|359.5|356.7|359.73|356.93|359.12|356.32|0
1654558200000|2022-06-06 23:30:00|359.73|356.93|359.42|356.62|359.73|356.93|359.42|356.62|0
1654558500000|2022-06-06 23:35:00|359.57|356.77|359.27|356.47|359.72|356.92|359.04|356.24|0
1654558800000|2022-06-06 23:40:00|359.11|356.31|359.57|356.77|359.57|356.77|358.81|356.01|0
1654559100000|2022-06-06 23:45:00|359.72|356.92|361.69|358.89|361.69|358.89|359.57|356.77|0
1654559400000|2022-06-06 23:50:00|361.85|359.05|361.84|359.04|362.61|359.81|361.31|358.51|0
1654559700000|2022-06-06 23:55:00|361.77|358.97|360.93|358.13|362.45|359.65|360.93|358.13|0
1654560000000|2022-06-07 00:00:00|361.08|358.28|356.68|353.88|361.08|358.28|356.6|353.8|0
1654560300000|2022-06-07 00:05:00|356.75|353.95|355.54|352.74|356.75|353.95|355.31|352.51|0
1654560600000|2022-06-07 00:10:00|355.47|352.67|354.78|351.98|355.62|352.82|354.41|351.61|0
1654560900000|2022-06-07 00:15:00|354.63|351.83|355.46|352.66|355.84|353.04|353.8|351|0
1654561200000|2022-06-07 00:20:00|355.08|352.28|353.8|351|355.31|352.51|353.57|350.77|0
1654561500000|2022-06-07 00:25:00|353.65|350.85|354.02|351.22|354.1|351.3|353.2|350.4|0
1654561800000|2022-06-07 00:30:00|353.95|351.15|351.69|348.89|354.02|351.22|351.39|348.59|0
1654562100000|2022-06-07 00:35:00|352.44|349.64|353.94|351.14|353.94|351.14|352.14|349.34|0
1654562400000|2022-06-07 00:40:00|354.09|351.29|354.24|351.44|354.24|351.44|353.34|350.54|0
1654562700000|2022-06-07 00:45:00|354.09|351.29|353.94|351.14|354.24|351.44|353.03|350.23|0
1654563000000|2022-06-07 00:50:00|354.09|351.29|352.8|350|354.39|351.59|352.58|349.78|0
1654563300000|2022-06-07 00:55:00|353.48|350.68|353.55|350.75|353.93|351.13|353.03|350.23|0
1654563600000|2022-06-07 01:00:00|353.63|350.83|355.44|352.64|355.44|352.64|353.48|350.68|0
1654563900000|2022-06-07 01:05:00|355.29|352.49|355.13|352.33|356.19|353.39|354.98|352.18|0
1654564200000|2022-06-07 01:10:00|355.28|352.48|354.38|351.58|355.59|352.79|354.08|351.28|0
1654564500000|2022-06-07 01:15:00|354.15|351.35|355.73|352.93|356.26|353.46|354|351.2|0
1654564800000|2022-06-07 01:20:00|355.8|353|354.52|351.72|355.8|353|354.22|351.42|0
1654565100000|2022-06-07 01:25:00|354.37|351.57|345.68|342.88|354.37|351.57|344.04|341.24|0
1654565400000|2022-06-07 01:30:00|345.98|343.18|347.24|344.44|347.46|344.66|344.64|341.84|0
1654565700000|2022-06-07 01:35:00|347.32|344.52|348.06|345.26|348.66|345.86|346.57|343.77|0
1654566000000|2022-06-07 01:40:00|347.91|345.11|350|347.2|350|347.2|347.61|344.81|0
1654566300000|2022-06-07 01:45:00|350.15|347.35|350.15|347.35|350.82|348.02|349.4|346.6|0
1654566600000|2022-06-07 01:50:00|350.3|347.5|349.85|347.05|350.37|347.57|349.62|346.82|0
1654566900000|2022-06-07 01:55:00|349.7|346.9|349.25|346.45|349.85|347.05|348.05|345.25|0
1654567200000|2022-06-07 02:00:00|349.32|346.52|348.79|345.99|349.99|347.19|348.5|345.7|0
1654567500000|2022-06-07 02:05:00|348.87|346.07|346.7|343.9|349.39|346.59|346.7|343.9|0
1654567800000|2022-06-07 02:10:00|346.85|344.05|346.02|343.22|346.85|344.05|345.88|343.08|0
1654568100000|2022-06-07 02:15:00|346.1|343.3|346.1|343.3|347|344.2|345.8|343|0
1654568400000|2022-06-07 02:20:00|346.25|343.45|347.59|344.79|347.89|345.09|346.17|343.37|0
1654568700000|2022-06-07 02:25:00|347.74|344.94|346.84|344.04|347.89|345.09|346.69|343.89|0
1654569000000|2022-06-07 02:30:00|346.91|344.11|346.24|343.44|347.14|344.34|346.09|343.29|0
1654569300000|2022-06-07 02:35:00|346.39|343.59|346.31|343.51|346.84|344.04|346.09|343.29|0
1654569600000|2022-06-07 02:40:00|346.24|343.44|346.01|343.21|346.39|343.59|345.94|343.14|0
1654569900000|2022-06-07 02:45:00|345.94|343.14|345.26|342.46|345.94|343.14|344.82|342.02|0
1654570200000|2022-06-07 02:50:00|345.19|342.39|345.78|342.98|345.94|343.14|345.19|342.39|0
1654570500000|2022-06-07 02:55:00|345.64|342.84|345.63|342.83|345.78|342.98|344.89|342.09|0
1654570800000|2022-06-07 03:00:00|345.7|342.9|343.36|340.56|345.93|343.13|343.22|340.42|0
1654571100000|2022-06-07 03:05:00|343.51|340.71|343.21|340.41|343.66|340.86|343.21|340.41|0
1654571400000|2022-06-07 03:10:00|343.36|340.56|344.25|341.45|344.55|341.75|343.36|340.56|0
1654571700000|2022-06-07 03:15:00|344.4|341.6|346.49|343.69|346.86|344.06|344.25|341.45|0
1654572000000|2022-06-07 03:20:00|346.26|343.46|347.24|344.44|347.24|344.44|346.19|343.39|0
1654572300000|2022-06-07 03:25:00|347.39|344.59|346.93|344.13|348.14|345.34|346.93|344.13|0
1654572600000|2022-06-07 03:30:00|347.01|344.21|346.78|343.98|347.08|344.28|346.63|343.83|0
1654572900000|2022-06-07 03:35:00|346.93|344.13|347.3|344.5|347.83|345.03|346.18|343.38|0
1654573200000|2022-06-07 03:40:00|347.23|344.43|347.53|344.73|347.68|344.88|346.93|344.13|0
1654573500000|2022-06-07 03:45:00|347.68|344.88|347.97|345.17|348.27|345.47|347.23|344.43|0
1654573800000|2022-06-07 03:50:00|348.12|345.32|348.42|345.62|348.57|345.77|347.37|344.57|0
1654574100000|2022-06-07 03:55:00|348.19|345.39|346.69|343.89|348.72|345.92|346.62|343.82|0
1654574400000|2022-06-07 04:00:00|346.84|344.04|345.94|343.14|346.92|344.12|345.57|342.77|0
1654574700000|2022-06-07 04:05:00|345.87|343.07|347.32|344.52|348.18|345.38|345.87|343.07|0
1654575000000|2022-06-07 04:10:00|347.17|344.37|347.47|344.67|347.62|344.82|347.17|344.37|0
1654575300000|2022-06-07 04:15:00|347.39|344.59|347.62|344.82|347.62|344.82|347.02|344.22|0
1654575600000|2022-06-07 04:20:00|347.47|344.67|348.21|345.41|348.36|345.56|347.47|344.67|0
1654575900000|2022-06-07 04:25:00|348.36|345.56|348.66|345.86|348.66|345.86|347.91|345.11|0
1654576200000|2022-06-07 04:30:00|348.51|345.71|344.77|341.97|348.66|345.86|344.62|341.82|0
1654576500000|2022-06-07 04:35:00|344.62|341.82|345.66|342.86|346.11|343.31|344.62|341.82|0
1654576800000|2022-06-07 04:40:00|345.74|342.94|345.66|342.86|345.81|343.01|345.14|342.34|0
1654577100000|2022-06-07 04:45:00|345.43|342.63|345.51|342.71|345.66|342.86|344.54|341.74|0
1654577400000|2022-06-07 04:50:00|345.36|342.56|345.36|342.56|346.03|343.23|345.21|342.41|0
1654577700000|2022-06-07 04:55:00|345.51|342.71|345.87|343.07|346.32|343.52|345.51|342.71|0
1654578000000|2022-06-07 05:00:00|345.95|343.15|346.25|343.45|346.7|343.9|345.65|342.85|0
1654578300000|2022-06-07 05:05:00|346.1|343.3|344.46|341.66|346.1|343.3|344.31|341.51|0
1654578600000|2022-06-07 05:10:00|344.31|341.51|343.71|340.91|344.9|342.1|343.41|340.61|0
1654578900000|2022-06-07 05:15:00|343.63|340.83|344.37|341.57|344.9|342.1|343.63|340.83|0
1654579200000|2022-06-07 05:20:00|344.3|341.5|342.22|339.42|344.97|342.17|341.92|339.12|0
1654579500000|2022-06-07 05:25:00|342.07|339.27|337.53|334.73|342.37|339.57|337.45|334.65|0
1654579800000|2022-06-07 05:30:00|337.68|334.88|342.48|339.68|343.07|340.27|337.68|334.88|0
1654580100000|2022-06-07 05:35:00|342.62|339.82|342.25|339.45|343.22|340.42|341.59|338.79|0
1654580400000|2022-06-07 05:40:00|342.18|339.38|342.92|340.12|343.66|340.86|342.18|339.38|0
1654580700000|2022-06-07 05:45:00|343.06|340.26|343.06|340.26|343.8|341|342.03|339.23|0
1654581000000|2022-06-07 05:50:00|343.21|340.41|343.21|340.41|343.8|341|342.76|339.96|0
1654581300000|2022-06-07 05:55:00|343.35|340.55|342.32|339.52|344.09|341.29|342.17|339.37|0
1654581600000|2022-06-07 06:00:00|342.61|339.81|347.21|344.41|347.81|345.01|342.61|339.81|0
1654581900000|2022-06-07 06:05:00|347.66|344.86|346.17|343.37|347.66|344.86|345.87|343.07|0
1654582200000|2022-06-07 06:10:00|346.02|343.22|346.91|344.11|346.91|344.11|346.02|343.22|0
1654582500000|2022-06-07 06:15:00|346.98|344.18|347.35|344.55|347.95|345.15|346.76|343.96|0
1654582800000|2022-06-07 06:20:00|347.5|344.7|347.05|344.25|348.25|345.45|346.68|343.88|0
1654583100000|2022-06-07 06:25:00|347.2|344.4|348.69|345.89|348.69|345.89|346.6|343.8|0
1654583400000|2022-06-07 06:30:00|348.84|346.04|347.79|344.99|349.58|346.78|347.64|344.84|0
1654583700000|2022-06-07 06:35:00|347.94|345.14|347.34|344.54|348.24|345.44|347.04|344.24|0
1654584000000|2022-06-07 06:40:00|347.49|344.69|346.74|343.94|348.38|345.58|346.74|343.94|0
1654584300000|2022-06-07 06:45:00|346.89|344.09|346.44|343.64|346.89|344.09|344.66|341.86|0
1654584600000|2022-06-07 06:50:00|346.15|343.35|346.74|343.94|347.93|345.13|346.15|343.35|0
1654584900000|2022-06-07 06:55:00|346.29|343.49|346.59|343.79|346.59|343.79|345.47|342.67|0
1654585200000|2022-06-07 07:00:00|346.44|343.64|347.03|344.23|349.34|346.54|346.44|343.64|0
1654585500000|2022-06-07 07:05:00|346.68|344.28|348.99|346.59|348.99|346.59|345.86|343.46|0
1654585800000|2022-06-07 07:10:00|348.77|346.37|351.31|348.91|351.53|349.13|348.32|345.92|0
1654586100000|2022-06-07 07:15:00|351.61|349.21|349.21|346.81|353.41|351.01|348.61|346.21|0
1654586400000|2022-06-07 07:20:00|349.06|346.66|350.27|347.87|351.36|348.96|348.56|346.16|0
1654586700000|2022-06-07 07:25:00|350.5|348.1|350.79|348.39|351.99|349.59|349.75|347.35|0
1654587000000|2022-06-07 07:30:00|350.65|348.25|351.69|349.29|353.49|351.09|350.65|348.25|0
1654587300000|2022-06-07 07:35:00|351.46|349.06|349.29|346.89|351.99|349.59|349.29|346.89|0
1654587600000|2022-06-07 07:40:00|349.15|346.75|351.24|348.84|351.84|349.44|349.15|346.75|0
1654587900000|2022-06-07 07:45:00|351.09|348.69|352.81|350.41|354.54|352.14|351.09|348.69|0
1654588200000|2022-06-07 07:50:00|352.88|350.48|352.35|349.95|353.63|351.23|351.9|349.5|0
1654588500000|2022-06-07 07:55:00|352.28|349.88|351.83|349.43|353.33|350.93|351.53|349.13|0
1654588800000|2022-06-07 08:00:00|351.98|349.58|352.88|350.48|353.33|350.93|351.08|348.68|0
1654589100000|2022-06-07 08:05:00|353.18|350.78|353.47|351.07|354.68|352.28|352.8|350.4|0
1654589400000|2022-06-07 08:10:00|353.7|351.3|352.87|350.47|353.92|351.52|352.57|350.17|0
1654589700000|2022-06-07 08:15:00|353.02|350.62|352.27|349.87|353.09|350.69|351.07|348.67|0
1654590000000|2022-06-07 08:20:00|352.57|350.17|352.87|350.47|353.17|350.77|351.67|349.27|0
1654590300000|2022-06-07 08:25:00|352.79|350.39|352.26|349.86|353.92|351.52|352.19|349.79|0
1654590600000|2022-06-07 08:30:00|352.41|350.01|353.16|350.76|353.61|351.21|351.96|349.56|0
1654590900000|2022-06-07 08:35:00|353.01|350.61|355.56|353.16|355.87|353.47|352.86|350.46|0
1654591200000|2022-06-07 08:40:00|355.72|353.32|354.33|351.93|356.39|353.99|353.73|351.33|0
1654591500000|2022-06-07 08:45:00|354.64|352.24|353.88|351.48|354.79|352.39|353.73|351.33|0
1654591800000|2022-06-07 08:50:00|353.8|351.4|353.73|351.33|354.03|351.63|353.13|350.73|0
1654592100000|2022-06-07 08:55:00|353.65|351.25|353.73|351.33|354.18|351.78|353.28|350.88|0
1654592400000|2022-06-07 09:00:00|353.5|351.1|351.92|349.52|354.33|351.93|351.92|349.52|0
1654592700000|2022-06-07 09:05:00|352.07|349.67|351.47|349.07|352.37|349.97|350.57|348.17|0
1654593000000|2022-06-07 09:10:00|351.32|348.92|350.27|347.87|351.62|349.22|350.12|347.72|0
1654593300000|2022-06-07 09:15:00|350.34|347.94|351.91|349.51|351.91|349.51|349.67|347.27|0
1654593600000|2022-06-07 09:20:00|351.69|349.29|352.66|350.26|352.81|350.41|351.61|349.21|0
1654593900000|2022-06-07 09:25:00|352.58|350.18|353.56|351.16|354.01|351.61|352.58|350.18|0
1654594200000|2022-06-07 09:30:00|353.63|351.23|354.01|351.61|354.61|352.21|353.41|351.01|0
1654594500000|2022-06-07 09:35:00|354.08|351.68|352.65|350.25|354.31|351.91|352.65|350.25|0
1654594800000|2022-06-07 09:40:00|352.5|350.1|350.92|348.52|352.5|350.1|350.7|348.3|0
1654595100000|2022-06-07 09:45:00|350.85|348.45|350.55|348.15|351|348.6|350.25|347.85|0
1654595400000|2022-06-07 09:50:00|350.4|348|349.8|347.4|350.55|348.15|349.65|347.25|0
1654595700000|2022-06-07 09:55:00|349.65|347.25|349.8|347.4|350.85|348.45|349.5|347.1|0
1654596000000|2022-06-07 10:00:00|349.65|347.25|350.69|348.29|350.84|348.44|349.65|347.25|0
1654596300000|2022-06-07 10:05:00|350.54|348.14|350.76|348.36|350.84|348.44|350.46|348.06|0
1654596600000|2022-06-07 10:10:00|350.69|348.29|350.54|348.14|350.84|348.44|350.39|347.99|0
1654596900000|2022-06-07 10:15:00|350.46|348.06|346.06|343.66|350.54|348.14|345.91|343.51|0
1654597200000|2022-06-07 10:20:00|345.91|343.51|345.91|343.51|346.51|344.11|344.28|341.88|0
1654597500000|2022-06-07 10:25:00|346.06|343.66|345.96|343.56|347.15|344.75|344.21|341.81|0
1654597800000|2022-06-07 10:30:00|346.03|343.63|348.19|345.79|348.49|346.09|345.96|343.56|0
1654598100000|2022-06-07 10:35:00|348.34|345.94|349.46|347.06|349.83|347.43|347.96|345.56|0
1654598400000|2022-06-07 10:40:00|349.53|347.13|347.66|345.26|349.68|347.28|347.66|345.26|0
1654598700000|2022-06-07 10:45:00|347.74|345.34|349.68|347.28|349.98|347.58|347.59|345.19|0
1654599000000|2022-06-07 10:50:00|349.83|347.43|349.82|347.42|350.73|348.33|349.23|346.83|0
1654599300000|2022-06-07 10:55:00|349.75|347.35|343.12|340.72|350.42|348.02|341.79|339.39|0
1654599600000|2022-06-07 11:00:00|342.83|340.43|347.25|344.85|358.21|355.81|333.28|330.88|0
1654599900000|2022-06-07 11:05:00|346.95|344.55|342.5|340.1|347.39|344.99|342.35|339.95|0
1654600200000|2022-06-07 11:10:00|342.06|339.66|336.97|334.57|342.2|339.8|334.93|332.53|0
1654600500000|2022-06-07 11:15:00|336.89|334.49|340.27|337.87|340.5|338.1|336.38|333.98|0
1654600800000|2022-06-07 11:20:00|340.35|337.95|341.52|339.12|341.59|339.19|339.24|336.84|0
1654601100000|2022-06-07 11:25:00|341.44|339.04|342.99|340.59|343.58|341.18|340.55|338.15|0
1654601400000|2022-06-07 11:30:00|342.84|340.44|343.43|341.03|343.8|341.4|342.4|340|0
1654601700000|2022-06-07 11:35:00|343.5|341.1|343.58|341.18|344.02|341.62|342.99|340.59|0
1654602000000|2022-06-07 11:40:00|343.8|341.4|342.24|339.84|343.8|341.4|342.02|339.62|0
1654602300000|2022-06-07 11:45:00|342.17|339.77|343.49|341.09|343.57|341.17|342.17|339.77|0
1654602600000|2022-06-07 11:50:00|343.42|341.02|341.94|339.54|343.42|341.02|341.94|339.54|0
1654602900000|2022-06-07 11:55:00|342.09|339.69|342.68|340.28|342.98|340.58|341.65|339.25|0
1654603200000|2022-06-07 12:00:00|342.97|340.57|341.35|338.95|343.93|341.53|341.35|338.95|0
1654603500000|2022-06-07 12:05:00|341.2|338.8|341.05|338.65|342.38|339.98|340.9|338.5|0
1654603800000|2022-06-07 12:10:00|340.97|338.57|341.05|338.65|341.79|339.39|340.17|337.77|0
1654604100000|2022-06-07 12:15:00|341.2|338.8|339.72|337.32|341.64|339.24|339.28|336.88|0
1654604400000|2022-06-07 12:20:00|339.57|337.17|341.93|339.53|342.67|340.27|339.57|337.17|0
1654604700000|2022-06-07 12:25:00|342.22|339.82|341.63|339.23|342.67|340.27|341.63|339.23|0
1654605000000|2022-06-07 12:30:00|341.78|339.38|341.92|339.52|342.07|339.67|338.39|335.99|0
1654605300000|2022-06-07 12:35:00|341.85|339.45|340.59|338.19|342.37|339.97|339.12|336.72|0
1654605600000|2022-06-07 12:40:00|340.45|338.05|340.89|338.49|341.03|338.63|338.97|336.57|0
1654605900000|2022-06-07 12:45:00|341.03|338.63|338.97|336.57|342.36|339.96|338.82|336.42|0
1654606200000|2022-06-07 12:50:00|338.82|336.42|338.38|335.98|340.29|337.89|338.09|335.69|0
1654606500000|2022-06-07 12:55:00|338.53|336.13|337.64|335.24|339.41|337.01|337.35|334.95|0
1654606800000|2022-06-07 13:00:00|337.42|335.02|338.96|336.56|339.11|336.71|337.35|334.95|0
1654607100000|2022-06-07 13:05:00|338.82|336.42|337.93|335.53|339.4|337|337.64|335.24|0
1654607400000|2022-06-07 13:10:00|338.08|335.68|336.46|334.06|338.37|335.97|335.66|333.26|0
1654607700000|2022-06-07 13:15:00|336.61|334.21|337.34|334.94|338.66|336.26|336.61|334.21|0
1654608000000|2022-06-07 13:20:00|337.19|334.79|337.78|335.38|338.66|336.26|337.05|334.65|0
1654608300000|2022-06-07 13:25:00|338.07|335.67|339.54|337.14|339.54|337.14|337.04|334.64|0
1654608600000|2022-06-07 13:30:00|339.68|337.28|346.04|343.64|346.48|344.08|336.89|334.49|0
1654608900000|2022-06-07 13:35:00|345.74|343.34|345|342.6|347.97|345.57|343.96|341.56|0
1654609200000|2022-06-07 13:40:00|345.29|342.89|347.29|344.89|347.97|345.57|343.96|341.56|0
1654609500000|2022-06-07 13:45:00|347.52|345.12|348.86|346.46|349.31|346.91|345.88|343.48|0
1654609800000|2022-06-07 13:50:00|348.93|346.53|350.95|348.55|353.95|351.55|348.41|346.01|0
1654610100000|2022-06-07 13:55:00|351.55|349.15|348.85|346.45|352.52|350.12|347.66|345.26|0
1654610400000|2022-06-07 14:00:00|349|346.6|352.44|350.04|352.59|350.19|347.36|344.96|0
1654610700000|2022-06-07 14:05:00|352.59|350.19|349.34|346.94|356.59|354.19|348.07|345.67|0
1654611000000|2022-06-07 14:10:00|349.79|347.39|347.55|345.15|350.84|348.44|346.07|343.67|0
1654611300000|2022-06-07 14:15:00|347.7|345.3|348|345.6|349.64|347.24|345.47|343.07|0
1654611600000|2022-06-07 14:20:00|348.44|346.04|351.58|349.18|354.12|351.72|346.96|344.56|0
1654611900000|2022-06-07 14:25:00|351.73|349.33|359.55|357.15|360.31|357.91|350.68|348.28|0
1654612200000|2022-06-07 14:30:00|359.7|357.3|364.4|362|364.63|362.23|358.64|356.24|0
1654612500000|2022-06-07 14:35:00|364.25|361.85|370.21|367.81|370.98|368.58|363.49|361.09|0
1654612800000|2022-06-07 14:40:00|369.91|367.51|372.18|369.78|374.21|371.81|368.91|366.51|0
1654613100000|2022-06-07 14:45:00|372.48|370.08|374.79|372.39|375.1|372.7|371.41|369.01|0
1654613400000|2022-06-07 14:50:00|374.94|372.54|374.17|371.77|375.1|372.7|372.33|369.93|0
1654613700000|2022-06-07 14:55:00|373.86|371.46|371.55|369.15|374.02|371.62|370.79|368.39|0
1654614000000|2022-06-07 15:00:00|371.71|369.31|370.33|367.93|373.55|371.15|370.02|367.62|0
1654614300000|2022-06-07 15:05:00|370.17|367.77|369.79|367.39|370.79|368.39|367.03|364.63|0
1654614600000|2022-06-07 15:10:00|369.33|366.93|371.63|369.23|372.55|370.15|369.02|366.62|0
1654614900000|2022-06-07 15:15:00|371.16|368.76|367.21|364.81|371.93|369.53|366.91|364.51|0
1654615200000|2022-06-07 15:20:00|367.67|365.27|363.7|361.3|368.44|366.04|363.7|361.3|0
1654615500000|2022-06-07 15:25:00|363.4|361|362.03|359.63|365.07|362.67|360.96|358.56|0
1654615800000|2022-06-07 15:30:00|362.18|359.78|361.6|359.2|362.36|359.96|358.81|356.41|0
1654616100000|2022-06-07 15:35:00|361.75|359.35|362.97|360.57|363.12|360.72|359.48|357.08|0
1654616400000|2022-06-07 15:40:00|362.89|360.49|361.9|359.5|363.12|360.72|361.14|358.74|0
1654616700000|2022-06-07 15:45:00|361.6|359.2|357.66|355.26|363.42|361.02|357.21|354.81|0
1654617000000|2022-06-07 15:50:00|357.36|354.96|358.11|355.71|360.08|357.68|356.75|354.35|0
1654617300000|2022-06-07 15:55:00|357.96|355.56|361.73|359.33|362.65|360.25|357.96|355.56|0
1654617600000|2022-06-07 16:00:00|362.04|359.64|360.67|358.27|363.1|360.7|360.06|357.66|0
1654617900000|2022-06-07 16:05:00|360.52|358.12|359.15|356.75|360.52|358.12|357.34|354.94|0
1654618200000|2022-06-07 16:10:00|359.45|357.05|359.33|356.93|360.51|358.11|358.54|356.14|0
1654618500000|2022-06-07 16:15:00|358.87|356.47|356.3|353.9|359.48|357.08|354.65|352.25|0
1654618800000|2022-06-07 16:20:00|356|353.6|357.21|354.81|357.66|355.26|355.25|352.85|0
1654619100000|2022-06-07 16:25:00|357.05|354.65|358.41|356.01|359.47|357.07|357.05|354.65|0
1654619400000|2022-06-07 16:30:00|358.56|356.16|360.99|358.59|361.75|359.35|357.2|354.8|0
1654619700000|2022-06-07 16:35:00|361.14|358.74|362.35|359.95|362.35|359.95|360.08|357.68|0
1654620000000|2022-06-07 16:40:00|362.51|360.11|363.72|361.32|365.86|363.46|362.51|360.11|0
1654620300000|2022-06-07 16:45:00|363.87|361.47|365.09|362.69|365.7|363.3|363.87|361.47|0
1654620600000|2022-06-07 16:50:00|365.25|362.85|366.16|363.76|366.62|364.22|363.11|360.71|0
1654620900000|2022-06-07 16:55:00|366.01|363.61|365.55|363.15|366.47|364.07|364.17|361.77|0
1654621200000|2022-06-07 17:00:00|365.7|363.3|367.53|365.13|367.84|365.44|364.48|362.08|0
1654621500000|2022-06-07 17:05:00|367.69|365.29|369.37|366.97|369.37|366.97|366.15|363.75|0
1654621800000|2022-06-07 17:10:00|369.68|367.28|369.68|367.28|370.14|367.74|368.14|365.74|0
1654622100000|2022-06-07 17:15:00|369.83|367.43|370.6|368.2|371.52|369.12|369.37|366.97|0
1654622400000|2022-06-07 17:20:00|370.44|368.04|368.67|366.27|371.55|369.15|368.21|365.81|0
1654622700000|2022-06-07 17:25:00|368.83|366.43|369.13|366.73|369.75|367.35|368.06|365.66|0
1654623000000|2022-06-07 17:30:00|370.06|367.66|369.05|366.65|370.36|367.96|367.9|365.5|0
1654623300000|2022-06-07 17:35:00|368.82|366.42|368.97|366.57|369.9|367.5|367.28|364.88|0
1654623600000|2022-06-07 17:40:00|369.13|366.73|368.66|366.26|369.13|366.73|367.12|364.72|0
1654623900000|2022-06-07 17:45:00|368.51|366.11|368.66|366.26|369.74|367.34|367.28|364.88|0
1654624200000|2022-06-07 17:50:00|368.81|366.41|368.2|365.8|370.35|367.95|367.89|365.49|0
1654624500000|2022-06-07 17:55:00|367.89|365.49|366.27|363.87|368.04|365.64|366.12|363.72|0
1654624800000|2022-06-07 18:00:00|366.5|364.1|368.27|365.87|368.43|366.03|365.51|363.11|0
1654625100000|2022-06-07 18:05:00|368.43|366.03|373.53|371.13|373.69|371.29|367.81|365.41|0
1654625400000|2022-06-07 18:10:00|373.69|371.29|375.4|373|375.71|373.31|373.22|370.82|0
1654625700000|2022-06-07 18:15:00|375.71|373.31|373.37|370.97|376.33|373.93|373.06|370.66|0
1654626000000|2022-06-07 18:20:00|373.22|370.82|373.99|371.59|374.15|371.75|372.75|370.35|0
1654626300000|2022-06-07 18:25:00|374.15|371.75|374.61|372.21|375.23|372.83|372.9|370.5|0
1654626600000|2022-06-07 18:30:00|374.77|372.37|376.94|374.54|377.57|375.17|373.99|371.59|0
1654626900000|2022-06-07 18:35:00|377.1|374.7|375.69|373.29|377.41|375.01|375.38|372.98|0
1654627200000|2022-06-07 18:40:00|376.01|373.61|370.88|368.48|376.16|373.76|369.64|367.24|0
1654627500000|2022-06-07 18:45:00|370.42|368.02|369.02|366.62|372.43|370.03|368.25|365.85|0
1654627800000|2022-06-07 18:50:00|369.18|366.78|370.87|368.47|371.34|368.94|368.56|366.16|0
1654628100000|2022-06-07 18:55:00|370.26|367.86|372.58|370.18|372.89|370.49|369.64|367.24|0
1654628400000|2022-06-07 19:00:00|372.73|370.33|375.21|372.81|375.68|373.28|372.11|369.71|0
1654628700000|2022-06-07 19:05:00|375.37|372.97|375.37|372.97|376.77|374.37|373.97|371.57|0
1654629000000|2022-06-07 19:10:00|375.68|373.28|374.59|372.19|376.61|374.21|373.35|370.95|0
1654629300000|2022-06-07 19:15:00|374.43|372.03|376.14|373.74|376.77|374.37|374.43|372.03|0
1654629600000|2022-06-07 19:20:00|376.3|373.9|376.76|374.36|378.01|375.61|375.67|373.27|0
1654629900000|2022-06-07 19:25:00|377.07|374.67|377.23|374.83|377.85|375.45|375.98|373.58|0
1654630200000|2022-06-07 19:30:00|377.07|374.67|379.79|377.39|380.83|378.43|376.6|374.2|0
1654630500000|2022-06-07 19:35:00|379.64|377.24|381.99|379.59|382.14|379.74|379.32|376.92|0
1654630800000|2022-06-07 19:40:00|382.14|379.74|381.83|379.43|382.93|380.53|380.57|378.17|0
1654631100000|2022-06-07 19:45:00|382.14|379.74|384.03|381.63|384.34|381.94|381.35|378.95|0
1654631400000|2022-06-07 19:50:00|383.87|381.47|384.81|382.41|385.44|383.04|382.77|380.37|0
1654631700000|2022-06-07 19:55:00|384.65|382.25|381.98|379.58|385.28|382.88|381.98|379.58|0
1654632000000|2022-06-07 20:00:00|382.6|380.2|379.46|377.06|382.6|380.2|378.53|376.13|0
1654632300000|2022-06-07 20:05:00|379.62|377.22|380.24|377.84|380.72|378.32|379.15|376.75|0
1654632600000|2022-06-07 20:10:00|380.09|377.69|380.09|377.69|380.56|378.16|380.09|377.69|0
1654632900000|2022-06-07 20:15:00|380.29|377.49|379.34|376.54|380.44|377.64|379.03|376.23|0
1654633200000|2022-06-07 20:20:00|379.5|376.7|379.34|376.54|380.28|377.48|378.87|376.07|0
1654633500000|2022-06-07 20:25:00|379.18|376.38|378.24|375.44|379.5|376.7|378.24|375.44|0
1654633800000|2022-06-07 20:30:00|378.4|375.6|378.55|375.75|378.55|375.75|377.62|374.82|0
1654634100000|2022-06-07 20:35:00|378.4|375.6|378.31|375.51|378.71|375.91|378.08|375.28|0
1654634400000|2022-06-07 20:40:00|378.39|375.59|377.61|374.81|378.86|376.06|377.3|374.5|0
1654634700000|2022-06-07 20:45:00|377.53|374.73|377.45|374.65|378.24|375.44|377.45|374.65|0
1654635000000|2022-06-07 20:50:00|377.61|374.81|377.45|374.65|377.76|374.96|376.67|373.87|0
1654635300000|2022-06-07 20:55:00|377.14|374.34|377.52|374.72|377.76|374.96|376.98|374.18|0
1654635600000|2022-06-07 21:00:00|377.24|374.44|377.16|374.36|377.33|374.53|376.92|374.12|0
1654635900000|2022-06-07 21:05:00|377.21|374.41|377.16|374.36|377.3|374.5|377.12|374.32|0
1654636200000|2022-06-07 21:10:00|377.19|374.39|377.32|374.52|377.32|374.52|377.19|374.39|0
1654636500000|2022-06-07 21:15:00|377.3|374.5|377.39|374.59|377.41|374.61|377.14|374.34|0
1654636800000|2022-06-07 21:20:00|377.43|374.63|377.5|374.7|377.52|374.72|377.39|374.59|0
1654637100000|2022-06-07 21:25:00|377.32|374.52|377.43|374.63|377.43|374.63|376.98|374.18|0
1654637400000|2022-06-07 21:30:00|377.54|374.74|377.88|375.08|377.95|375.15|377.49|374.69|0
1654637700000|2022-06-07 21:35:00|377.99|375.19|378.2|375.4|378.38|375.58|377.99|375.19|0
1654638000000|2022-06-07 21:40:00|378.19|375.39|377.87|375.07|378.19|375.39|377.76|374.96|0
1654638300000|2022-06-07 21:45:00|377.9|375.1|377.92|375.12|377.92|375.12|377.78|374.98|0
1654638600000|2022-06-07 21:50:00|377.83|375.03|378.03|375.23|378.03|375.23|377.83|375.03|0
1654638900000|2022-06-07 21:55:00|378.08|375.28|378.07|375.27|378.08|375.28|377.98|375.18|0
1654639200000|2022-06-07 22:00:00|377.34|374.54|379.21|376.41|379.76|376.96|377.34|374.54|0
1654639500000|2022-06-07 22:05:00|378.98|376.18|378.51|375.71|378.98|376.18|377.88|375.08|0
1654639800000|2022-06-07 22:10:00|378.58|375.78|380.07|377.27|380.7|377.9|378.51|375.71|0
1654640100000|2022-06-07 22:15:00|380.22|377.42|379.6|376.8|380.3|377.5|379.13|376.33|0
1654640400000|2022-06-07 22:20:00|379.51|376.71|379.12|376.32|379.51|376.71|378.5|375.7|0
1654640700000|2022-06-07 22:25:00|379.28|376.48|379.12|376.32|379.91|377.11|378.5|375.7|0
1654641000000|2022-06-07 22:30:00|379.28|376.48|378.49|375.69|379.28|376.48|378.49|375.69|0
1654641300000|2022-06-07 22:35:00|378.65|375.85|378.02|375.22|378.96|376.16|377.71|374.91|0
1654641600000|2022-06-07 22:40:00|378.33|375.53|378.96|376.16|378.96|376.16|378.02|375.22|0
1654641900000|2022-06-07 22:45:00|378.8|376|377.86|375.06|379.11|376.31|377.7|374.9|0
1654642200000|2022-06-07 22:50:00|378.02|375.22|378.48|375.68|378.64|375.84|377.55|374.75|0
1654642500000|2022-06-07 22:55:00|378.64|375.84|378.48|375.68|378.64|375.84|378.01|375.21|0
1654642800000|2022-06-07 23:00:00|378.64|375.84|378.95|376.15|378.95|376.15|378.48|375.68|0
1654643100000|2022-06-07 23:05:00|379.1|376.3|378.94|376.14|379.26|376.46|378.79|375.99|0
1654643400000|2022-06-07 23:10:00|379.1|376.3|378.47|375.67|379.1|376.3|378.47|375.67|0
1654643700000|2022-06-07 23:15:00|378.63|375.83|379.25|376.45|379.25|376.45|378.63|375.83|0
1654644000000|2022-06-07 23:20:00|379.1|376.3|379.09|376.29|379.25|376.45|378.63|375.83|0
1654644300000|2022-06-07 23:25:00|379.25|376.45|379.09|376.29|379.88|377.08|379.09|376.29|0
1654644600000|2022-06-07 23:30:00|379.25|376.45|377.37|374.57|379.4|376.6|377.37|374.57|0
1654644900000|2022-06-07 23:35:00|377.21|374.41|377.21|374.41|378.15|375.35|377.06|374.26|0
1654645200000|2022-06-07 23:40:00|377.13|374.33|375.65|372.85|377.37|374.57|375.18|372.38|0
1654645500000|2022-06-07 23:45:00|375.8|373|374.71|371.91|376.12|373.32|374.71|371.91|0
1654645800000|2022-06-07 23:50:00|374.56|371.76|375.02|372.22|375.56|372.76|374.4|371.6|0
1654646100000|2022-06-07 23:55:00|374.87|372.07|375.02|372.22|375.49|372.69|374.71|371.91|0
1654646400000|2022-06-08 00:00:00|375.17|372.37|375.48|372.68|376.73|373.93|374.24|371.44|0
1654646700000|2022-06-08 00:05:00|375.56|372.76|375.56|372.76|375.64|372.84|374.39|371.59|0
1654647000000|2022-06-08 00:10:00|375.79|372.99|376.88|374.08|377.11|374.31|375.32|372.52|0
1654647300000|2022-06-08 00:15:00|377.04|374.24|375.79|372.99|377.5|374.7|375.79|372.99|0
1654647600000|2022-06-08 00:20:00|375.63|372.83|375.32|372.52|376.1|373.3|374.07|371.27|0
1654647900000|2022-06-08 00:25:00|375.55|372.75|375.94|373.14|376.25|373.45|375.16|372.36|0
1654648200000|2022-06-08 00:30:00|376.09|373.29|377.26|374.46|377.34|374.54|376.09|373.29|0
1654648500000|2022-06-08 00:35:00|377.18|374.38|379.06|376.26|379.6|376.8|377.03|374.23|0
1654648800000|2022-06-08 00:40:00|379.13|376.33|379.21|376.41|380.23|377.43|379.05|376.25|0
1654649100000|2022-06-08 00:45:00|379.05|376.25|378.66|375.86|379.83|377.03|378.43|375.63|0
1654649400000|2022-06-08 00:50:00|378.58|375.78|379.52|376.72|379.52|376.72|378.42|375.62|0
1654649700000|2022-06-08 00:55:00|379.67|376.87|379.05|376.25|379.67|376.87|378.65|375.85|0
1654650000000|2022-06-08 01:00:00|379.43|376.63|379.2|376.4|379.98|377.18|379.12|376.32|0
1654650300000|2022-06-08 01:05:00|379.27|376.47|379.27|376.47|379.67|376.87|378.73|375.93|0
1654650600000|2022-06-08 01:10:00|379.2|376.4|379.51|376.71|379.51|376.71|378.88|376.08|0
1654650900000|2022-06-08 01:15:00|379.82|377.02|380.76|377.96|381.86|379.06|379.66|376.86|0
1654651200000|2022-06-08 01:20:00|380.92|378.12|379.66|376.86|381.07|378.27|379.03|376.23|0
1654651500000|2022-06-08 01:25:00|379.58|376.78|378.87|376.07|379.58|376.78|378.41|375.61|0
1654651800000|2022-06-08 01:30:00|379.03|376.23|380.2|377.4|381.22|378.42|378.72|375.92|0
1654652100000|2022-06-08 01:35:00|380.28|377.48|379.65|376.85|381.22|378.42|379.5|376.7|0
1654652400000|2022-06-08 01:40:00|379.73|376.93|380.28|377.48|380.59|377.79|379.41|376.61|0
1654652700000|2022-06-08 01:45:00|380.19|377.39|378.94|376.14|380.59|377.79|377.46|374.66|0
1654653000000|2022-06-08 01:50:00|379.18|376.38|379.56|376.76|379.96|377.16|378.86|376.06|0
1654653300000|2022-06-08 01:55:00|379.72|376.92|379.49|376.69|380.43|377.63|379.49|376.69|0
1654653600000|2022-06-08 02:00:00|379.64|376.84|380.27|377.47|380.42|377.62|379.64|376.84|0
1654653900000|2022-06-08 02:05:00|380.42|377.62|381.12|378.32|381.36|378.56|380.34|377.54|0
1654654200000|2022-06-08 02:10:00|381.05|378.25|380.73|377.93|381.52|378.72|380.26|377.46|0
1654654500000|2022-06-08 02:15:00|380.89|378.09|380.65|377.85|381.04|378.24|380.26|377.46|0
1654654800000|2022-06-08 02:20:00|380.73|377.93|380.1|377.3|380.89|378.09|379.94|377.14|0
1654655100000|2022-06-08 02:25:00|380.26|377.46|380.64|377.84|380.8|378|380.25|377.45|0
1654655400000|2022-06-08 02:30:00|380.72|377.92|380.56|377.76|380.72|377.92|379.94|377.14|0
1654655700000|2022-06-08 02:35:00|380.41|377.61|381.19|378.39|381.58|378.78|380.41|377.61|0
1654656000000|2022-06-08 02:40:00|381.35|378.55|380.4|377.6|381.66|378.86|380.4|377.6|0
1654656300000|2022-06-08 02:45:00|380.56|377.76|378.36|375.56|380.72|377.92|378.21|375.41|0
1654656600000|2022-06-08 02:50:00|378.44|375.64|378.21|375.41|378.83|376.03|378.21|375.41|0
1654656900000|2022-06-08 02:55:00|378.05|375.25|377.42|374.62|378.67|375.87|377.34|374.54|0
1654657200000|2022-06-08 03:00:00|377.27|374.47|377.58|374.78|377.89|375.09|377.11|374.31|0
1654657500000|2022-06-08 03:05:00|377.65|374.85|375.86|373.06|377.89|375.09|375.86|373.06|0
1654657800000|2022-06-08 03:10:00|375.93|373.13|375.23|372.43|376.17|373.37|374.92|372.12|0
1654658100000|2022-06-08 03:15:00|375.15|372.35|372.12|369.32|375.62|372.82|371.66|368.86|0
1654658400000|2022-06-08 03:20:00|372.28|369.48|374.35|371.55|374.66|371.86|371.81|369.01|0
1654658700000|2022-06-08 03:25:00|374.04|371.24|374.81|372.01|374.81|372.01|373.26|370.46|0
1654659000000|2022-06-08 03:30:00|374.66|371.86|373.73|370.93|375.44|372.64|373.57|370.77|0
1654659300000|2022-06-08 03:35:00|373.88|371.08|374.03|371.23|374.66|371.86|373.73|370.93|0
1654659600000|2022-06-08 03:40:00|373.95|371.15|373.41|370.61|374.03|371.23|372.95|370.15|0
1654659900000|2022-06-08 03:45:00|373.33|370.53|374.57|371.77|374.81|372.01|372.94|370.14|0
1654660200000|2022-06-08 03:50:00|374.65|371.85|373.87|371.07|374.65|371.85|373.72|370.92|0
1654660500000|2022-06-08 03:55:00|373.72|370.92|373.87|371.07|374.18|371.38|373.56|370.76|0
1654660800000|2022-06-08 04:00:00|373.71|370.91|373.47|370.67|374.02|371.22|373.32|370.52|0
1654661100000|2022-06-08 04:05:00|373.4|370.6|373.24|370.44|373.86|371.06|373.24|370.44|0
1654661400000|2022-06-08 04:10:00|373.47|370.67|373.71|370.91|373.71|370.91|373.24|370.44|0
1654661700000|2022-06-08 04:15:00|373.62|370.82|373.7|370.9|374.94|372.14|373.55|370.75|0
1654662000000|2022-06-08 04:20:00|373.86|371.06|374.94|372.14|375.41|372.61|373.86|371.06|0
1654662300000|2022-06-08 04:25:00|375.1|372.3|375.09|372.29|375.33|372.53|374.32|371.52|0
1654662600000|2022-06-08 04:30:00|375.25|372.45|374.86|372.06|375.41|372.61|374.32|371.52|0
1654662900000|2022-06-08 04:35:00|374.78|371.98|374.31|371.51|374.94|372.14|374.16|371.36|0
1654663200000|2022-06-08 04:40:00|374.47|371.67|374.54|371.74|374.78|371.98|374.23|371.43|0
1654663500000|2022-06-08 04:45:00|374.62|371.82|374.54|371.74|374.78|371.98|374.31|371.51|0
1654663800000|2022-06-08 04:50:00|374.46|371.66|372.29|369.49|374.46|371.66|372.29|369.49|0
1654664100000|2022-06-08 04:55:00|372.52|369.72|371.51|368.71|372.91|370.11|371.36|368.56|0
1654664400000|2022-06-08 05:00:00|371.36|368.56|373.13|370.33|373.22|370.42|371.36|368.56|0
1654664700000|2022-06-08 05:05:00|373.06|370.26|375.07|372.27|375.07|372.27|373.06|370.26|0
1654665000000|2022-06-08 05:10:00|374.92|372.12|375.54|372.74|375.69|372.89|374.92|372.12|0
1654665300000|2022-06-08 05:15:00|375.46|372.66|374.45|371.65|375.77|372.97|374.14|371.34|0
1654665600000|2022-06-08 05:20:00|374.14|371.34|374.14|371.34|375.53|372.73|373.83|371.03|0
1654665900000|2022-06-08 05:25:00|373.98|371.18|374.13|371.33|374.44|371.64|373.05|370.25|0
1654666200000|2022-06-08 05:30:00|373.9|371.1|376.46|373.66|376.77|373.97|373.9|371.1|0
1654666500000|2022-06-08 05:35:00|376.31|373.51|375.99|373.19|376.31|373.51|375.22|372.42|0
1654666800000|2022-06-08 05:40:00|375.84|373.04|376.3|373.5|377.55|374.75|375.84|373.04|0
1654667100000|2022-06-08 05:45:00|376.38|373.58|376.22|373.42|376.77|373.97|375.83|373.03|0
1654667400000|2022-06-08 05:50:00|376.3|373.5|376.21|373.41|376.61|373.81|375.99|373.19|0
1654667700000|2022-06-08 05:55:00|376.3|373.5|376.45|373.65|376.6|373.8|375.05|372.25|0
1654668000000|2022-06-08 06:00:00|376.29|373.49|375.51|372.71|376.45|373.65|375.36|372.56|0
1654668300000|2022-06-08 06:05:00|375.67|372.87|375.82|373.02|376.29|373.49|374.89|372.09|0
1654668600000|2022-06-08 06:10:00|375.67|372.87|374.42|371.62|375.67|372.87|374.42|371.62|0
1654668900000|2022-06-08 06:15:00|374.34|371.54|375.04|372.24|375.04|372.24|373.8|371|0
1654669200000|2022-06-08 06:20:00|375.11|372.31|377.84|375.04|377.99|375.19|374.88|372.08|0
1654669500000|2022-06-08 06:25:00|377.68|374.88|377.21|374.41|378.31|375.51|376.9|374.1|0
1654669800000|2022-06-08 06:30:00|377.37|374.57|378.46|375.66|378.93|376.13|377.21|374.41|0
1654670100000|2022-06-08 06:35:00|378.38|375.58|377.75|374.95|378.46|375.66|377.68|374.88|0
1654670400000|2022-06-08 06:40:00|377.68|374.88|377.05|374.25|378.14|375.34|376.74|373.94|0
1654670700000|2022-06-08 06:45:00|376.74|373.94|376.42|373.62|377.05|374.25|376.42|373.62|0
1654671000000|2022-06-08 06:50:00|376.58|373.78|375.18|372.38|377.05|374.25|375.18|372.38|0
1654671300000|2022-06-08 06:55:00|375.02|372.22|376.73|373.93|376.73|373.93|375.02|372.22|0
1654671600000|2022-06-08 07:00:00|376.11|373.31|373.46|370.66|376.34|373.54|373|370.2|0
1654671900000|2022-06-08 07:05:00|373.34|370.94|369.35|366.95|373.49|371.09|367.74|365.34|0
1654672200000|2022-06-08 07:10:00|369.04|366.64|370.28|367.88|370.59|368.19|367.96|365.56|0
1654672500000|2022-06-08 07:15:00|370.12|367.72|370.81|368.41|371.98|369.58|369.66|367.26|0
1654672800000|2022-06-08 07:20:00|370.74|368.34|370.81|368.41|371.2|368.8|369.19|366.79|0
1654673100000|2022-06-08 07:25:00|370.74|368.34|370.5|368.1|371.58|369.18|369.65|367.25|0
1654673400000|2022-06-08 07:30:00|370.42|368.02|371.2|368.8|371.51|369.11|370.11|367.71|0
1654673700000|2022-06-08 07:35:00|371.04|368.64|371.81|369.41|371.81|369.41|369.49|367.09|0
1654674000000|2022-06-08 07:40:00|371.97|369.57|372.89|370.49|373.52|371.12|371.97|369.57|0
1654674300000|2022-06-08 07:45:00|372.43|370.03|371.96|369.56|373.36|370.96|371.65|369.25|0
1654674600000|2022-06-08 07:50:00|371.81|369.41|372.27|369.87|373.82|371.42|371.81|369.41|0
1654674900000|2022-06-08 07:55:00|372.42|370.02|371.03|368.63|372.96|370.56|371.03|368.63|0
1654675200000|2022-06-08 08:00:00|370.72|368.32|371.64|369.24|372.42|370.02|370.1|367.7|0
1654675500000|2022-06-08 08:05:00|371.49|369.09|371.49|369.09|371.95|369.55|369.94|367.54|0
1654675800000|2022-06-08 08:10:00|371.64|369.24|371.48|369.08|372.57|370.17|370.87|368.47|0
1654676100000|2022-06-08 08:15:00|371.33|368.93|370.32|367.92|371.48|369.08|368.86|366.46|0
1654676400000|2022-06-08 08:20:00|370.4|368|372.56|370.16|372.87|370.47|369.78|367.38|0
1654676700000|2022-06-08 08:25:00|372.72|370.32|373.34|370.94|373.49|371.09|371.79|369.39|0
1654677000000|2022-06-08 08:30:00|373.49|371.09|373.8|371.4|373.8|371.4|372.87|370.47|0
1654677300000|2022-06-08 08:35:00|373.65|371.25|374.11|371.71|375.2|372.8|373.65|371.25|0
1654677600000|2022-06-08 08:40:00|373.95|371.55|374.34|371.94|374.34|371.94|373.33|370.93|0
1654677900000|2022-06-08 08:45:00|374.42|372.02|374.26|371.86|375.35|372.95|373.48|371.08|0
1654678200000|2022-06-08 08:50:00|374.33|371.93|374.72|372.32|375.19|372.79|372.86|370.46|0
1654678500000|2022-06-08 08:55:00|374.57|372.17|373.55|371.15|374.57|372.17|372.86|370.46|0
1654678800000|2022-06-08 09:00:00|373.48|371.08|372.39|369.99|373.94|371.54|372.23|369.83|0
1654679100000|2022-06-08 09:05:00|372.15|369.75|370.22|367.82|372.23|369.83|370.06|367.66|0
1654679400000|2022-06-08 09:10:00|370.37|367.97|371.92|369.52|372.54|370.14|369.76|367.36|0
1654679700000|2022-06-08 09:15:00|372.07|369.67|373.97|371.57|373.97|371.57|371.3|368.9|0
1654680000000|2022-06-08 09:20:00|373.89|371.49|373.81|371.41|374.59|372.19|373.66|371.26|0
1654680300000|2022-06-08 09:25:00|374.12|371.72|373.03|370.63|374.9|372.5|373.03|370.63|0
1654680600000|2022-06-08 09:30:00|372.95|370.55|373.96|371.56|374.74|372.34|372.88|370.48|0
1654680900000|2022-06-08 09:35:00|374.04|371.64|373.96|371.56|374.89|372.49|373.11|370.71|0
1654681200000|2022-06-08 09:40:00|373.88|371.48|375.04|372.64|375.66|373.26|373.1|370.7|0
1654681500000|2022-06-08 09:45:00|374.96|372.56|374.88|372.48|375.82|373.42|374.8|372.4|0
1654681800000|2022-06-08 09:50:00|374.73|372.33|374.65|372.25|375.51|373.11|374.42|372.02|0
1654682100000|2022-06-08 09:55:00|374.57|372.17|374.63|372.23|375.04|372.64|374.26|371.86|0
1654682400000|2022-06-08 10:00:00|374.48|372.08|372.95|370.55|374.48|372.08|371.95|369.55|0
1654682700000|2022-06-08 10:05:00|372.88|370.48|370.9|368.5|373.03|370.63|370.24|367.84|0
1654683000000|2022-06-08 10:10:00|370.66|368.26|370.74|368.34|371.74|369.34|370.43|368.03|0
1654683300000|2022-06-08 10:15:00|370.59|368.19|370.89|368.49|371.98|369.58|370.59|368.19|0
1654683600000|2022-06-08 10:20:00|370.97|368.57|371.2|368.8|371.82|369.42|370.58|368.18|0
1654683900000|2022-06-08 10:25:00|371.27|368.87|370.89|368.49|371.66|369.26|370.58|368.18|0
1654684200000|2022-06-08 10:30:00|370.73|368.33|370.27|367.87|371.2|368.8|369.96|367.56|0
1654684500000|2022-06-08 10:35:00|370.42|368.02|371.73|369.33|371.96|369.56|370.11|367.71|0
1654684800000|2022-06-08 10:40:00|371.81|369.41|372.04|369.64|372.58|370.18|371.5|369.1|0
1654685100000|2022-06-08 10:45:00|371.96|369.56|373.82|371.42|373.82|371.42|371.34|368.94|0
1654685400000|2022-06-08 10:50:00|373.97|371.57|375.99|373.59|376.3|373.9|372.81|370.41|0
1654685700000|2022-06-08 10:55:00|375.91|373.51|375.37|372.97|376.15|373.75|374.97|372.57|0
1654686000000|2022-06-08 11:00:00|375.21|372.81|374.92|372.52|375.39|372.99|373.66|371.26|0
1654686300000|2022-06-08 11:05:00|375.08|372.68|375.54|373.14|375.54|373.14|374.46|372.06|0
1654686600000|2022-06-08 11:10:00|375.38|372.98|377.87|375.47|378.03|375.63|375.23|372.83|0
1654686900000|2022-06-08 11:15:00|377.4|375|376.61|374.21|378.14|375.74|376.53|374.13|0
1654687200000|2022-06-08 11:20:00|376.53|374.13|376.37|373.97|377|374.6|375.83|373.43|0
1654687500000|2022-06-08 11:25:00|376.29|373.89|377.15|374.75|377.15|374.75|376.29|373.89|0
1654687800000|2022-06-08 11:30:00|377.77|375.37|379.17|376.77|379.8|377.4|377.3|374.9|0
1654688100000|2022-06-08 11:35:00|379.33|376.93|379.33|376.93|379.72|377.32|378.86|376.46|0
1654688400000|2022-06-08 11:40:00|379.17|376.77|377.84|375.44|379.17|376.77|377.45|375.05|0
1654688700000|2022-06-08 11:45:00|377.92|375.52|376.52|374.12|378.23|375.83|376.52|374.12|0
1654689000000|2022-06-08 11:50:00|376.36|373.96|375.58|373.18|376.36|373.96|375.43|373.03|0
1654689300000|2022-06-08 11:55:00|375.42|373.02|375.58|373.18|376.36|373.96|375.42|373.02|0
1654689600000|2022-06-08 12:00:00|375.5|373.1|375.11|372.71|375.73|373.33|374.1|371.7|0
1654689900000|2022-06-08 12:05:00|374.95|372.55|375.26|372.86|376.35|373.95|374.95|372.55|0
1654690200000|2022-06-08 12:10:00|375.73|373.33|376.04|373.64|377.28|374.88|374.95|372.55|0
1654690500000|2022-06-08 12:15:00|375.88|373.48|375.41|373.01|375.88|373.48|374.48|372.08|0
1654690800000|2022-06-08 12:20:00|375.26|372.86|372.69|370.29|375.41|373.01|372.62|370.22|0
1654691100000|2022-06-08 12:25:00|372.46|370.06|372.46|370.06|373.31|370.91|371.69|369.29|0
1654691400000|2022-06-08 12:30:00|372.15|369.75|369.59|367.19|372.3|369.9|368.44|366.04|0
1654691700000|2022-06-08 12:35:00|369.52|367.12|370.65|368.25|371.37|368.97|369.06|366.66|0
1654692000000|2022-06-08 12:40:00|370.57|368.17|372.04|369.64|372.04|369.64|368.95|366.55|0
1654692300000|2022-06-08 12:45:00|372.12|369.72|372.27|369.87|373.2|370.8|371.42|369.02|0
1654692600000|2022-06-08 12:50:00|372.11|369.71|370.25|367.85|373.12|370.72|369.79|367.39|0
1654692900000|2022-06-08 12:55:00|370.1|367.7|371.02|368.62|372.11|369.71|369.79|367.39|0
1654693200000|2022-06-08 13:00:00|370.87|368.47|369.09|366.69|371.02|368.62|367.94|365.54|0
1654693500000|2022-06-08 13:05:00|368.94|366.54|372.05|369.65|372.51|370.11|368.79|366.39|0
1654693800000|2022-06-08 13:10:00|371.58|369.18|372.58|370.18|372.97|370.57|370.73|368.33|0
1654694100000|2022-06-08 13:15:00|372.66|370.26|371.65|369.25|372.66|370.26|371.11|368.71|0
1654694400000|2022-06-08 13:20:00|371.58|369.18|371.88|369.48|372.35|369.95|370.96|368.56|0
1654694700000|2022-06-08 13:25:00|372.19|369.79|373.27|370.87|373.74|371.34|372.19|369.79|0
1654695000000|2022-06-08 13:30:00|372.81|370.41|369.87|367.47|373.43|371.03|365.57|363.17|0
1654695300000|2022-06-08 13:35:00|369.79|367.39|374.51|372.11|375.59|373.19|368.8|366.4|0
1654695600000|2022-06-08 13:40:00|373.42|371.02|372.03|369.63|374.35|371.95|371.26|368.86|0
1654695900000|2022-06-08 13:45:00|372.18|369.78|381.01|378.61|383.05|380.65|372.18|369.78|0
1654696200000|2022-06-08 13:50:00|381.17|378.77|382.42|380.02|383.21|380.81|379.45|377.05|0
1654696500000|2022-06-08 13:55:00|382.89|380.49|380.69|378.29|383.52|381.12|380.22|377.82|0
1654696800000|2022-06-08 14:00:00|381.01|378.61|379.06|376.66|381.48|379.08|375.85|373.45|0
1654697100000|2022-06-08 14:05:00|379.37|376.97|380.2|377.8|381.77|379.37|377.81|375.41|0
1654697400000|2022-06-08 14:10:00|380.04|377.64|370.26|367.86|380.04|377.64|370.26|367.86|0
1654697700000|2022-06-08 14:15:00|369.87|367.47|374.28|371.88|374.28|371.88|368.71|366.31|0
1654698000000|2022-06-08 14:20:00|374.59|372.19|379.1|376.7|379.41|377.01|374.59|372.19|0
1654698300000|2022-06-08 14:25:00|378.32|375.92|375.51|373.11|378.94|376.54|375.51|373.11|0
1654698600000|2022-06-08 14:30:00|375.59|373.19|379.41|377.01|380.34|377.94|374.27|371.87|0
1654698900000|2022-06-08 14:35:00|379.56|377.16|378.62|376.22|381.59|379.19|378.16|375.76|0
1654699200000|2022-06-08 14:40:00|378.78|376.38|374.27|371.87|380.81|378.41|371.48|369.08|0
1654699500000|2022-06-08 14:45:00|374.43|372.03|376.29|373.89|377.54|375.14|374.43|372.03|0
1654699800000|2022-06-08 14:50:00|376.61|374.21|376.29|373.89|377.85|375.45|375.05|372.65|0
1654700100000|2022-06-08 14:55:00|375.98|373.58|372.71|370.31|376.29|373.89|371.01|368.61|0
1654700400000|2022-06-08 15:00:00|373.02|370.62|371.78|369.38|373.49|371.09|370.23|367.83|0
1654700700000|2022-06-08 15:05:00|371.47|369.07|373.33|370.93|373.8|371.4|371.47|369.07|0
1654701000000|2022-06-08 15:10:00|373.48|371.08|377.37|374.97|377.53|375.13|372.24|369.84|0
1654701300000|2022-06-08 15:15:00|378.15|375.75|379.83|377.43|383.36|380.96|376.59|374.19|0
1654701600000|2022-06-08 15:20:00|379.98|377.58|377.94|375.54|380.61|378.21|377.63|375.23|0
1654701900000|2022-06-08 15:25:00|377.79|375.39|379.04|376.64|379.82|377.42|377.63|375.23|0
1654702200000|2022-06-08 15:30:00|379.11|376.71|379.35|376.95|380.6|378.2|378.1|375.7|0
1654702500000|2022-06-08 15:35:00|379.66|377.26|379.82|377.42|380.44|378.04|378.72|376.32|0
1654702800000|2022-06-08 15:40:00|379.97|377.57|375.59|373.19|381.86|379.46|375.28|372.88|0
1654703100000|2022-06-08 15:45:00|376.22|373.82|376.77|374.37|378.33|375.93|375.68|373.28|0
1654703400000|2022-06-08 15:50:00|376.46|374.06|377.24|374.84|378.49|376.09|376.46|374.06|0
1654703700000|2022-06-08 15:55:00|377.39|374.99|376.14|373.74|378.17|375.77|375.52|373.12|0
1654704000000|2022-06-08 16:00:00|375.83|373.43|377.23|374.83|379.42|377.02|374.74|372.34|0
1654704300000|2022-06-08 16:05:00|376.92|374.52|375.67|373.27|377.39|374.99|373.95|371.55|0
1654704600000|2022-06-08 16:10:00|375.82|373.42|376.76|374.36|377.07|374.67|375.35|372.95|0
1654704900000|2022-06-08 16:15:00|376.91|374.51|376.29|373.89|376.91|374.51|374.41|372.01|0
1654705200000|2022-06-08 16:20:00|376.6|374.2|372.39|369.99|376.75|374.35|371.3|368.9|0
1654705500000|2022-06-08 16:25:00|372.54|370.14|370.84|368.44|372.54|370.14|367.59|365.19|0
1654705800000|2022-06-08 16:30:00|370.68|368.28|366.04|363.64|370.83|368.43|364.66|362.26|0
1654706100000|2022-06-08 16:35:00|366.2|363.8|360.21|357.81|366.35|363.95|360.21|357.81|0
1654706400000|2022-06-08 16:40:00|360.06|357.66|356.86|354.46|361.43|359.03|356.86|354.46|0
1654706700000|2022-06-08 16:45:00|356.7|354.3|360.51|358.11|360.74|358.34|355.79|353.39|0
1654707000000|2022-06-08 16:50:00|360.36|357.96|361.41|359.01|362.17|359.77|358.27|355.87|0
1654707300000|2022-06-08 16:55:00|361.26|358.86|363.4|361|363.55|361.15|360.56|358.16|0
1654707600000|2022-06-08 17:00:00|363.55|361.15|359.27|356.87|363.55|361.15|358.35|355.95|0
1654707900000|2022-06-08 17:05:00|358.96|356.56|361.86|359.46|362.32|359.92|358.66|356.26|0
1654708200000|2022-06-08 17:10:00|361.71|359.31|360.79|358.39|362.16|359.76|358.65|356.25|0
1654708500000|2022-06-08 17:15:00|360.63|358.23|362.47|360.07|362.77|360.37|359.41|357.01|0
1654708800000|2022-06-08 17:20:00|362.01|359.61|360.32|357.92|362.31|359.91|360.02|357.62|0
1654709100000|2022-06-08 17:25:00|360.63|358.23|357.5|355.1|360.93|358.53|357.5|355.1|0
1654709400000|2022-06-08 17:30:00|357.34|354.94|353.85|351.45|357.65|355.25|352.57|350.17|0
1654709700000|2022-06-08 17:35:00|354|351.6|350.68|348.28|354|351.6|350.53|348.13|0
1654710000000|2022-06-08 17:40:00|350.53|348.13|356.12|353.72|356.27|353.87|350.53|348.13|0
1654710300000|2022-06-08 17:45:00|355.67|353.27|357.18|354.78|358.25|355.85|354.91|352.51|0
1654710600000|2022-06-08 17:50:00|357.33|354.93|356.19|353.79|357.94|355.54|354.45|352.05|0
1654710900000|2022-06-08 17:55:00|356.27|353.87|355.51|353.11|358.24|355.84|355.05|352.65|0
1654711200000|2022-06-08 18:00:00|355.2|352.8|356.72|354.32|358.39|355.99|355.2|352.8|0
1654711500000|2022-06-08 18:05:00|357.02|354.62|356.72|354.32|358.39|355.99|355.65|353.25|0
1654711800000|2022-06-08 18:10:00|356.87|354.47|356.56|354.16|357.93|355.53|354.44|352.04|0
1654712100000|2022-06-08 18:15:00|356.87|354.47|355.04|352.64|357.32|354.92|353.68|351.28|0
1654712400000|2022-06-08 18:20:00|354.89|352.49|354.89|352.49|356.41|354.01|353.38|350.98|0
1654712700000|2022-06-08 18:25:00|355.04|352.64|352.31|349.91|355.8|353.4|349.45|347.05|0
1654713000000|2022-06-08 18:30:00|352.01|349.61|350.95|348.55|354.43|352.03|350.8|348.4|0
1654713300000|2022-06-08 18:35:00|350.8|348.4|351.1|348.7|351.86|349.46|348.85|346.45|0
1654713600000|2022-06-08 18:40:00|351.25|348.85|355.33|352.93|355.94|353.54|351.25|348.85|0
1654713900000|2022-06-08 18:45:00|355.18|352.78|355.18|352.78|356.85|354.45|354.27|351.87|0
1654714200000|2022-06-08 18:50:00|355.33|352.93|353.36|350.96|355.48|353.08|353.36|350.96|0
1654714500000|2022-06-08 18:55:00|353.21|350.81|353.81|351.41|354.42|352.02|352.75|350.35|0
1654714800000|2022-06-08 19:00:00|353.66|351.26|352.45|350.05|353.66|351.26|350.79|348.39|0
1654715100000|2022-06-08 19:05:00|352.3|349.9|350.94|348.54|353.12|350.72|348.83|346.43|0
1654715400000|2022-06-08 19:10:00|350.48|348.08|355.01|352.61|355.62|353.22|350.33|347.93|0
1654715700000|2022-06-08 19:15:00|354.86|352.46|354.93|352.53|356.23|353.83|353.03|350.63|0
1654716000000|2022-06-08 19:20:00|354.85|352.45|358.42|356.02|358.88|356.48|354.47|352.07|0
1654716300000|2022-06-08 19:25:00|358.57|356.17|357.96|355.56|359.64|357.24|357.35|354.95|0
1654716600000|2022-06-08 19:30:00|358.27|355.87|359.94|357.54|360.71|358.31|356.9|354.5|0
1654716900000|2022-06-08 19:35:00|360.1|357.7|359.26|356.86|361.33|358.93|358.8|356.4|0
1654717200000|2022-06-08 19:40:00|359.11|356.71|357.58|355.18|359.11|356.71|357.12|354.72|0
1654717500000|2022-06-08 19:45:00|357.89|355.49|351.66|349.26|357.89|355.49|351.51|349.11|0
1654717800000|2022-06-08 19:50:00|351.81|349.41|352.72|350.32|355.6|353.2|350.61|348.21|0
1654718100000|2022-06-08 19:55:00|353.02|350.62|353.17|350.77|354.84|352.44|351.51|349.11|0
1654718400000|2022-06-08 20:00:00|353.78|351.38|351.03|348.63|354.23|351.83|350.73|348.33|0
1654718700000|2022-06-08 20:05:00|351.18|348.78|352.09|349.69|352.39|349.99|350.58|348.18|0
1654719000000|2022-06-08 20:10:00|351.93|349.53|354.05|351.65|354.05|351.65|351.93|349.53|0
1654719300000|2022-06-08 20:15:00|353.95|351.15|353.34|350.54|354.1|351.3|352.66|349.86|0
1654719600000|2022-06-08 20:20:00|353.19|350.39|353.79|350.99|354.1|351.3|353.04|350.24|0
1654719900000|2022-06-08 20:25:00|353.64|350.84|353.79|350.99|354.1|351.3|353.64|350.84|0
1654720200000|2022-06-08 20:30:00|353.86|351.06|354.24|351.44|354.55|351.75|353.79|350.99|0
1654720500000|2022-06-08 20:35:00|354.4|351.6|354.09|351.29|354.55|351.75|353.94|351.14|0
1654720800000|2022-06-08 20:40:00|353.94|351.14|353.48|350.68|353.94|351.14|353.33|350.53|0
1654721100000|2022-06-08 20:45:00|353.78|350.98|353.17|350.37|353.78|350.98|353.17|350.37|0
1654721400000|2022-06-08 20:50:00|353.33|350.53|353.78|350.98|354.08|351.28|353.17|350.37|0
1654721700000|2022-06-08 20:55:00|353.93|351.13|353.7|350.9|354.84|352.04|353.7|350.9|0
1654722000000|2022-06-08 21:00:00|354.02|351.22|354.1|351.3|354.17|351.37|353.71|350.91|0
1654722300000|2022-06-08 21:05:00|354.06|351.26|354.23|351.43|354.23|351.43|354.06|351.26|0
1654722600000|2022-06-08 21:10:00|354.26|351.46|354.34|351.54|354.34|351.54|354.26|351.46|0
1654722900000|2022-06-08 21:15:00|354.47|351.67|354.38|351.58|354.49|351.69|354.38|351.58|0
1654723200000|2022-06-08 21:20:00|354.44|351.64|354.21|351.41|354.44|351.64|354.03|351.23|0
1654723500000|2022-06-08 21:25:00|354.2|351.4|354.29|351.49|354.29|351.49|354.2|351.4|0
1654723800000|2022-06-08 21:30:00|354.27|351.47|353.83|351.03|354.27|351.47|353.83|351.03|0
1654724100000|2022-06-08 21:35:00|353.82|351.02|353.91|351.11|354.02|351.22|353.82|351.02|0
1654724400000|2022-06-08 21:40:00|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1654724700000|2022-06-08 21:45:00|353.84|351.04|353.82|351.02|353.86|351.06|353.75|350.95|0
1654725000000|2022-06-08 21:50:00|353.94|351.14|353.99|351.19|354.08|351.28|353.93|351.13|0
1654725300000|2022-06-08 21:55:00|354.06|351.26|354.07|351.27|354.12|351.32|353.9|351.1|0
1654725600000|2022-06-08 22:00:00|353.67|350.87|352.08|349.28|353.9|351.1|352.08|349.28|0
1654725900000|2022-06-08 22:05:00|352.23|349.43|352.83|350.03|352.83|350.03|352.23|349.43|0
1654726200000|2022-06-08 22:10:00|352.75|349.95|352.98|350.18|353.13|350.33|352.53|349.73|0
1654726500000|2022-06-08 22:15:00|353.13|350.33|353.13|350.33|353.43|350.63|353.13|350.33|0
1654726800000|2022-06-08 22:20:00|353.2|350.4|352.97|350.17|353.58|350.78|352.82|350.02|0
1654727100000|2022-06-08 22:25:00|353.13|350.33|353.73|350.93|354.03|351.23|353.13|350.33|0
1654727400000|2022-06-08 22:30:00|353.88|351.08|354.34|351.54|354.64|351.84|353.88|351.08|0
1654727700000|2022-06-08 22:35:00|354.33|351.53|354.41|351.61|354.56|351.76|353.58|350.78|0
1654728000000|2022-06-08 22:40:00|354.64|351.84|354.48|351.68|354.64|351.84|354.33|351.53|0
1654728300000|2022-06-08 22:45:00|354.4|351.6|354.63|351.83|354.63|351.83|354.18|351.38|0
1654728600000|2022-06-08 22:50:00|354.48|351.68|355.08|352.28|355.08|352.28|354.48|351.68|0
1654728900000|2022-06-08 22:55:00|355.24|352.44|355.08|352.28|355.39|352.59|354.93|352.13|0
1654729200000|2022-06-08 23:00:00|354.93|352.13|355.08|352.28|355.54|352.74|354.78|351.98|0
1654729500000|2022-06-08 23:05:00|355|352.2|355.15|352.35|355.53|352.73|354.93|352.13|0
1654729800000|2022-06-08 23:10:00|355.08|352.28|355.53|352.73|355.53|352.73|355.08|352.28|0
1654730100000|2022-06-08 23:15:00|355.68|352.88|355.68|352.88|355.68|352.88|355.53|352.73|0
1654730400000|2022-06-08 23:20:00|355.75|352.95|355.37|352.57|355.83|353.03|355.37|352.57|0
1654730700000|2022-06-08 23:25:00|355.29|352.49|354.53|351.73|355.29|352.49|354.23|351.43|0
1654731000000|2022-06-08 23:30:00|354.46|351.66|355.37|352.57|355.83|353.03|354.46|351.66|0
1654731300000|2022-06-08 23:35:00|355.22|352.42|354.45|351.65|355.29|352.49|354.45|351.65|0
1654731600000|2022-06-08 23:40:00|354.53|351.73|355.13|352.33|355.36|352.56|354.07|351.27|0
1654731900000|2022-06-08 23:45:00|355.21|352.41|355.59|352.79|355.67|352.87|355.21|352.41|0
1654732200000|2022-06-08 23:50:00|355.82|353.02|354.06|351.26|355.82|353.02|354.06|351.26|0
1654732500000|2022-06-08 23:55:00|354.14|351.34|354.9|352.1|354.9|352.1|353.84|351.04|0
1654732800000|2022-06-09 00:00:00|355.51|352.71|353.38|350.58|356.73|353.93|353.23|350.43|0
1654733100000|2022-06-09 00:05:00|353.23|350.43|353.68|350.88|354.44|351.64|352.92|350.12|0
1654733400000|2022-06-09 00:10:00|353.83|351.03|353.68|350.88|354.44|351.64|352.77|349.97|0
1654733700000|2022-06-09 00:15:00|353.37|350.57|352.31|349.51|353.68|350.88|351.33|348.53|0
1654734000000|2022-06-09 00:20:00|352.46|349.66|353.82|351.02|354.28|351.48|351.86|349.06|0
1654734300000|2022-06-09 00:25:00|353.67|350.87|353.68|350.88|353.83|351.03|353.06|350.26|0
1654734600000|2022-06-09 00:30:00|353.83|351.03|353.52|350.72|353.98|351.18|352.46|349.66|0
1654734900000|2022-06-09 00:35:00|353.67|350.87|351.77|348.97|353.98|351.18|351.09|348.29|0
1654735200000|2022-06-09 00:40:00|351.7|348.9|349.43|346.63|351.7|348.9|348.68|345.88|0
1654735500000|2022-06-09 00:45:00|349.58|346.78|350.48|347.68|350.64|347.84|349.43|346.63|0
1654735800000|2022-06-09 00:50:00|350.71|347.91|350.33|347.53|350.94|348.14|350.03|347.23|0
1654736100000|2022-06-09 00:55:00|350.18|347.38|349.57|346.77|350.48|347.68|349.27|346.47|0
1654736400000|2022-06-09 01:00:00|349.42|346.62|349.27|346.47|350.18|347.38|348.67|345.87|0
1654736700000|2022-06-09 01:05:00|349.12|346.32|349.87|347.07|349.87|347.07|348.82|346.02|0
1654737000000|2022-06-09 01:10:00|349.72|346.92|350.02|347.22|351.08|348.28|349.04|346.24|0
1654737300000|2022-06-09 01:15:00|350.32|347.52|349.87|347.07|350.93|348.13|349.18|346.38|0
1654737600000|2022-06-09 01:20:00|350.02|347.22|349.41|346.61|350.17|347.37|349.41|346.61|0
1654737900000|2022-06-09 01:25:00|349.56|346.76|347.9|345.1|349.63|346.83|347.45|344.65|0
1654738200000|2022-06-09 01:30:00|347.75|344.95|349.25|346.45|349.41|346.61|347.45|344.65|0
1654738500000|2022-06-09 01:35:00|349.41|346.61|345.34|342.54|349.56|346.76|345.34|342.54|0
1654738800000|2022-06-09 01:40:00|345.49|342.69|346.09|343.29|346.84|344.04|345.19|342.39|0
1654739100000|2022-06-09 01:45:00|345.79|342.99|345.86|343.06|346.09|343.29|344.74|341.94|0
1654739400000|2022-06-09 01:50:00|345.79|342.99|346.69|343.89|347.06|344.26|345.79|342.99|0
1654739700000|2022-06-09 01:55:00|346.53|343.73|346.68|343.88|347.06|344.26|346.38|343.58|0
1654740000000|2022-06-09 02:00:00|346.6|343.8|347.13|344.33|347.28|344.48|346.53|343.73|0
1654740300000|2022-06-09 02:05:00|347.05|344.25|348.18|345.38|348.18|345.38|347.05|344.25|0
1654740600000|2022-06-09 02:10:00|348.1|345.3|348.63|345.83|349.01|346.21|347.88|345.08|0
1654740900000|2022-06-09 02:15:00|348.78|345.98|347.57|344.77|348.93|346.13|347.12|344.32|0
1654741200000|2022-06-09 02:20:00|347.65|344.85|346.67|343.87|347.73|344.93|346.37|343.57|0
1654741500000|2022-06-09 02:25:00|346.82|344.02|346.67|343.87|346.82|344.02|346.22|343.42|0
1654741800000|2022-06-09 02:30:00|346.59|343.79|347.72|344.92|347.72|344.92|346.37|343.57|0
1654742100000|2022-06-09 02:35:00|347.57|344.77|348.32|345.52|348.47|345.67|347.57|344.77|0
1654742400000|2022-06-09 02:40:00|348.47|345.67|347.86|345.06|348.47|345.67|347.56|344.76|0
1654742700000|2022-06-09 02:45:00|348.01|345.21|349.22|346.42|349.37|346.57|347.86|345.06|0
1654743000000|2022-06-09 02:50:00|349.07|346.27|349.21|346.41|349.22|346.42|348.16|345.36|0
1654743300000|2022-06-09 02:55:00|349.36|346.56|348.91|346.11|349.36|346.56|348.31|345.51|0
1654743600000|2022-06-09 03:00:00|348.98|346.18|349.66|346.86|350.12|347.32|348.61|345.81|0
1654743900000|2022-06-09 03:05:00|349.51|346.71|348.9|346.1|349.51|346.71|348.83|346.03|0
1654744200000|2022-06-09 03:10:00|348.75|345.95|348.6|345.8|348.9|346.1|348.6|345.8|0
1654744500000|2022-06-09 03:15:00|348.75|345.95|349.2|346.4|349.27|346.47|347.85|345.05|0
1654744800000|2022-06-09 03:20:00|349.35|346.55|349.2|346.4|349.65|346.85|348.67|345.87|0
1654745100000|2022-06-09 03:25:00|349.05|346.25|349.65|346.85|349.8|347|349.05|346.25|0
1654745400000|2022-06-09 03:30:00|349.57|346.77|349.04|346.24|349.8|347|349.04|346.24|0
1654745700000|2022-06-09 03:35:00|349.12|346.32|349.04|346.24|349.34|346.54|349.04|346.24|0
1654746000000|2022-06-09 03:40:00|349.19|346.39|349.79|346.99|349.94|347.14|348.59|345.79|0
1654746300000|2022-06-09 03:45:00|349.86|347.06|350.7|347.9|350.85|348.05|349.34|346.54|0
1654746600000|2022-06-09 03:50:00|350.77|347.97|351|348.2|351.75|348.95|350.77|347.97|0
1654746900000|2022-06-09 03:55:00|351.15|348.35|350.84|348.04|351.15|348.35|350.69|347.89|0
1654747200000|2022-06-09 04:00:00|350.99|348.19|351.29|348.49|351.45|348.65|350.69|347.89|0
1654747500000|2022-06-09 04:05:00|351.37|348.57|350.69|347.89|351.44|348.64|350.69|347.89|0
1654747800000|2022-06-09 04:10:00|350.84|348.04|350.99|348.19|351.29|348.49|350.38|347.58|0
1654748100000|2022-06-09 04:15:00|351.06|348.26|350.83|348.03|351.29|348.49|350.68|347.88|0
1654748400000|2022-06-09 04:20:00|350.98|348.18|350.83|348.03|351.13|348.33|350.68|347.88|0
1654748700000|2022-06-09 04:25:00|350.98|348.18|350.98|348.18|351.28|348.48|350.75|347.95|0
1654749000000|2022-06-09 04:30:00|351.13|348.33|351.2|348.4|351.35|348.55|350.98|348.18|0
1654749300000|2022-06-09 04:35:00|351.28|348.48|350.59|347.79|351.28|348.48|350.52|347.72|0
1654749600000|2022-06-09 04:40:00|350.52|347.72|350.82|348.02|350.82|348.02|350.37|347.57|0
1654749900000|2022-06-09 04:45:00|350.67|347.87|350.67|347.87|350.67|347.87|350.06|347.26|0
1654750200000|2022-06-09 04:50:00|350.51|347.71|351.12|348.32|351.19|348.39|350.51|347.71|0
1654750500000|2022-06-09 04:55:00|350.97|348.17|350.66|347.86|351.12|348.32|350.43|347.63|0
1654750800000|2022-06-09 05:00:00|350.21|347.41|350.36|347.56|351.27|348.47|349.75|346.95|0
1654751100000|2022-06-09 05:05:00|350.66|347.86|352.85|350.05|352.93|350.13|350.66|347.86|0
1654751400000|2022-06-09 05:10:00|352.93|350.13|351.86|349.06|353.38|350.58|351.86|349.06|0
1654751700000|2022-06-09 05:15:00|351.71|348.91|351.33|348.53|352.17|349.37|351.26|348.46|0
1654752000000|2022-06-09 05:20:00|351.41|348.61|350.95|348.15|351.71|348.91|350.35|347.55|0
1654752300000|2022-06-09 05:25:00|351.1|348.3|352.01|349.21|352.16|349.36|351.02|348.22|0
1654752600000|2022-06-09 05:30:00|352.08|349.28|351.4|348.6|353.14|350.34|350.79|347.99|0
1654752900000|2022-06-09 05:35:00|351.25|348.45|349.13|346.33|351.55|348.75|349.13|346.33|0
1654753200000|2022-06-09 05:40:00|349.28|346.48|348.22|345.42|349.73|346.93|347.17|344.37|0
1654753500000|2022-06-09 05:45:00|348.15|345.35|348.52|345.72|348.67|345.87|346.87|344.07|0
1654753800000|2022-06-09 05:50:00|348.67|345.87|347.01|344.21|348.97|346.17|347.01|344.21|0
1654754100000|2022-06-09 05:55:00|347.17|344.37|346.56|343.76|347.32|344.52|346.41|343.61|0
1654754400000|2022-06-09 06:00:00|345.96|343.16|347.01|344.21|347.91|345.11|345.21|342.41|0
1654754700000|2022-06-09 06:05:00|347.16|344.36|347.98|345.18|348.06|345.26|345.28|342.48|0
1654755000000|2022-06-09 06:10:00|348.06|345.26|347.68|344.88|348.36|345.56|345.96|343.16|0
1654755300000|2022-06-09 06:15:00|347.76|344.96|346.85|344.05|347.91|345.11|346.77|343.97|0
1654755600000|2022-06-09 06:20:00|346.55|343.75|347|344.2|347.15|344.35|346.4|343.6|0
1654755900000|2022-06-09 06:25:00|346.85|344.05|346.4|343.6|347|344.2|345.65|342.85|0
1654756200000|2022-06-09 06:30:00|346.7|343.9|347.22|344.42|347.45|344.65|346.24|343.44|0
1654756500000|2022-06-09 06:35:00|347.15|344.35|348.2|345.4|348.8|346|347.15|344.35|0
1654756800000|2022-06-09 06:40:00|348.35|345.55|347.96|345.16|348.8|346|346.99|344.19|0
1654757100000|2022-06-09 06:45:00|347.89|345.09|348.64|345.84|349.25|346.45|347.74|344.94|0
1654757400000|2022-06-09 06:50:00|348.56|345.76|350|347.2|350|347.2|348.49|345.69|0
1654757700000|2022-06-09 06:55:00|350.15|347.35|351.05|348.25|351.05|348.25|350.15|347.35|0
1654758000000|2022-06-09 07:00:00|351.21|348.41|351.81|349.01|352.11|349.31|348.03|345.23|0
1654758300000|2022-06-09 07:05:00|351.46|349.06|353.58|351.18|353.88|351.48|350.85|348.45|0
1654758600000|2022-06-09 07:10:00|353.43|351.03|351.15|348.75|354.03|351.63|351.15|348.75|0
1654758900000|2022-06-09 07:15:00|351|348.6|351.22|348.82|352.06|349.66|350.09|347.69|0
1654759200000|2022-06-09 07:20:00|351.07|348.67|353.11|350.71|353.87|351.47|350.69|348.29|0
1654759500000|2022-06-09 07:25:00|352.81|350.41|352.96|350.56|353.57|351.17|352.36|349.96|0
1654759800000|2022-06-09 07:30:00|353.11|350.71|348.29|345.89|353.11|350.71|347.38|344.98|0
1654760100000|2022-06-09 07:35:00|348.14|345.74|349.49|347.09|349.79|347.39|347.38|344.98|0
1654760400000|2022-06-09 07:40:00|349.79|347.39|350.24|347.84|350.62|348.22|348.74|346.34|0
1654760700000|2022-06-09 07:45:00|350.09|347.69|351.15|348.75|352.05|349.65|349.94|347.54|0
1654761000000|2022-06-09 07:50:00|351.3|348.9|353.26|350.86|354.02|351.62|351.3|348.9|0
1654761300000|2022-06-09 07:55:00|353.18|350.78|353.11|350.71|353.57|351.17|352.05|349.65|0
1654761600000|2022-06-09 08:00:00|352.5|350.1|351.89|349.49|352.96|350.56|350.84|348.44|0
1654761900000|2022-06-09 08:05:00|351.74|349.34|350.68|348.28|352.05|349.65|349.1|346.7|0
1654762200000|2022-06-09 08:10:00|350.53|348.13|350.53|348.13|351.14|348.74|349.62|347.22|0
1654762500000|2022-06-09 08:15:00|350.45|348.05|351.13|348.73|351.59|349.19|350.45|348.05|0
1654762800000|2022-06-09 08:20:00|351.05|348.65|352.19|349.79|352.34|349.94|350.07|347.67|0
1654763100000|2022-06-09 08:25:00|352.04|349.64|352.49|350.09|352.64|350.24|351.58|349.18|0
1654763400000|2022-06-09 08:30:00|352.34|349.94|355.74|353.34|355.74|353.34|352.34|349.94|0
1654763700000|2022-06-09 08:35:00|355.59|353.19|356.05|353.65|357.72|355.32|355.59|353.19|0
1654764000000|2022-06-09 08:40:00|356.12|353.72|356.2|353.8|356.96|354.56|355.74|353.34|0
1654764300000|2022-06-09 08:45:00|356.35|353.95|360.54|358.14|360.54|358.14|356.35|353.95|0
1654764600000|2022-06-09 08:50:00|360.62|358.22|361.09|358.69|362.63|360.23|360.62|358.22|0
1654764900000|2022-06-09 08:55:00|361.24|358.84|363.24|360.84|363.39|360.99|360.63|358.23|0
1654765200000|2022-06-09 09:00:00|363.08|360.68|363.08|360.68|363.54|361.14|362.31|359.91|0
1654765500000|2022-06-09 09:05:00|362.93|360.53|362.77|360.37|363.54|361.14|361.85|359.45|0
1654765800000|2022-06-09 09:10:00|362.62|360.22|361.54|359.14|362.92|360.52|361.54|359.14|0
1654766100000|2022-06-09 09:15:00|361.69|359.29|361.15|358.75|362.15|359.75|360.77|358.37|0
1654766400000|2022-06-09 09:20:00|360.92|358.52|361.23|358.83|361.38|358.98|360.54|358.14|0
1654766700000|2022-06-09 09:25:00|361.15|358.75|361.07|358.67|361.99|359.59|360.92|358.52|0
1654767000000|2022-06-09 09:30:00|361.38|358.98|362.3|359.9|362.6|360.2|360.92|358.52|0
1654767300000|2022-06-09 09:35:00|362.37|359.97|362.52|360.12|363.06|360.66|362.14|359.74|0
1654767600000|2022-06-09 09:40:00|362.6|360.2|360.91|358.51|362.67|360.27|360.61|358.21|0
1654767900000|2022-06-09 09:45:00|361.22|358.82|361.68|359.28|361.68|359.28|360.76|358.36|0
1654768200000|2022-06-09 09:50:00|361.52|359.12|361.37|358.97|362.44|360.04|360.91|358.51|0
1654768500000|2022-06-09 09:55:00|361.21|358.81|360.6|358.2|361.37|358.97|359.38|356.98|0
1654768800000|2022-06-09 10:00:00|360.75|358.35|360.29|357.89|361.36|358.96|360.29|357.89|0
1654769100000|2022-06-09 10:05:00|360.44|358.04|360.13|357.73|361.05|358.65|359.98|357.58|0
1654769400000|2022-06-09 10:10:00|360.29|357.89|360.59|358.19|360.59|358.19|358.76|356.36|0
1654769700000|2022-06-09 10:15:00|360.44|358.04|362.43|360.03|362.74|360.34|360.28|357.88|0
1654770000000|2022-06-09 10:20:00|362.27|359.87|365.5|363.1|366.12|363.72|362.27|359.87|0
1654770300000|2022-06-09 10:25:00|365.66|363.26|367.77|365.37|367.78|365.38|365.04|362.64|0
1654770600000|2022-06-09 10:30:00|368.24|365.84|367.62|365.22|369.01|366.61|367.46|365.06|0
1654770900000|2022-06-09 10:35:00|367.54|365.14|365.92|363.52|368.31|365.91|365.92|363.52|0
1654771200000|2022-06-09 10:40:00|366.07|363.67|366.07|363.67|366.84|364.44|365.3|362.9|0
1654771500000|2022-06-09 10:45:00|365.91|363.51|365.6|363.2|366.37|363.97|365.14|362.74|0
1654771800000|2022-06-09 10:50:00|365.76|363.36|367.76|365.36|368.15|365.75|365.6|363.2|0
1654772100000|2022-06-09 10:55:00|367.61|365.21|366.29|363.89|367.61|365.21|366.06|363.66|0
1654772400000|2022-06-09 11:00:00|366.06|363.66|365.44|363.04|366.13|363.73|364.98|362.58|0
1654772700000|2022-06-09 11:05:00|365.29|362.89|365.28|362.88|365.75|363.35|364.21|361.81|0
1654773000000|2022-06-09 11:10:00|365.44|363.04|366.52|364.12|366.52|364.12|365.28|362.88|0
1654773300000|2022-06-09 11:15:00|366.36|363.96|364.66|362.26|366.82|364.42|364.58|362.18|0
1654773600000|2022-06-09 11:20:00|364.58|362.18|368.21|365.81|370.54|368.14|364.05|361.65|0
1654773900000|2022-06-09 11:25:00|367.59|365.19|365.74|363.34|368.21|365.81|364.97|362.57|0
1654774200000|2022-06-09 11:30:00|365.81|363.41|363.88|361.48|366.66|364.26|363.88|361.48|0
1654774500000|2022-06-09 11:35:00|363.73|361.33|364.42|362.02|364.81|362.41|363.27|360.87|0
1654774800000|2022-06-09 11:40:00|364.34|361.94|365.49|363.09|365.65|363.25|363.65|361.25|0
1654775100000|2022-06-09 11:45:00|365.65|363.25|361.04|358.64|369.36|366.96|360.35|357.95|0
1654775400000|2022-06-09 11:50:00|360.88|358.48|359.89|357.49|363.26|360.86|359.89|357.49|0
1654775700000|2022-06-09 11:55:00|360.12|357.72|360.04|357.64|360.5|358.1|358.28|355.88|0
1654776000000|2022-06-09 12:00:00|359.89|357.49|359.58|357.18|360.04|357.64|358.21|355.81|0
1654776300000|2022-06-09 12:05:00|359.5|357.1|358.97|356.57|360.04|357.64|358.05|355.65|0
1654776600000|2022-06-09 12:10:00|358.81|356.41|354.85|352.45|358.97|356.57|354.85|352.45|0
1654776900000|2022-06-09 12:15:00|354.55|352.15|355.46|353.06|356.37|353.97|353.79|351.39|0
1654777200000|2022-06-09 12:20:00|355|352.6|352.88|350.48|355|352.6|351.67|349.27|0
1654777500000|2022-06-09 12:25:00|352.58|350.18|354.04|351.64|354.39|351.99|349.1|346.7|0
1654777800000|2022-06-09 12:30:00|353.97|351.57|352.52|350.12|355.94|353.54|351.24|348.84|0
1654778100000|2022-06-09 12:35:00|352.3|349.9|352.75|350.35|352.9|350.5|350.34|347.94|0
1654778400000|2022-06-09 12:40:00|352.6|350.2|345.82|343.42|353.13|350.73|345.53|343.13|0
1654778700000|2022-06-09 12:45:00|345.68|343.28|345.67|343.27|347.77|345.37|345.52|343.12|0
1654779000000|2022-06-09 12:50:00|345.82|343.42|343.67|341.27|346.76|344.36|343.22|340.82|0
1654779300000|2022-06-09 12:55:00|343.52|341.12|345.46|343.06|346.43|344.03|343.52|341.12|0
1654779600000|2022-06-09 13:00:00|345.01|342.61|346.73|344.33|346.73|344.33|344.41|342.01|0
1654779900000|2022-06-09 13:05:00|346.66|344.26|343.73|341.33|346.81|344.41|343.66|341.26|0
1654780200000|2022-06-09 13:10:00|343.81|341.41|341.72|339.32|347.55|345.15|341.72|339.32|0
1654780500000|2022-06-09 13:15:00|341.87|339.47|341.87|339.47|343.06|340.66|340.38|337.98|0
1654780800000|2022-06-09 13:20:00|342.31|339.91|342.76|340.36|343.95|341.55|342.31|339.91|0
1654781100000|2022-06-09 13:25:00|343.06|340.66|341.57|339.17|343.8|341.4|341.57|339.17|0
1654781400000|2022-06-09 13:30:00|342.01|339.61|348.17|345.77|349.45|347.05|337.03|334.63|0
1654781700000|2022-06-09 13:35:00|349.38|346.98|341.22|338.82|351.17|348.77|340.92|338.52|0
1654782000000|2022-06-09 13:40:00|340.47|338.07|339.13|336.73|342.85|340.45|335.73|333.33|0
1654782300000|2022-06-09 13:45:00|338.24|335.84|343.14|340.74|345.84|343.44|334.63|332.23|0
1654782600000|2022-06-09 13:50:00|342.99|340.59|352.32|349.92|354.29|351.89|342.84|340.44|0
1654782900000|2022-06-09 13:55:00|351.86|349.46|354.12|351.72|354.6|352.2|350.5|348.1|0
1654783200000|2022-06-09 14:00:00|354.2|351.8|350.19|347.79|354.43|352.03|349.73|347.33|0
1654783500000|2022-06-09 14:05:00|349.58|347.18|343.42|341.02|350.11|347.71|342.83|340.43|0
1654783800000|2022-06-09 14:10:00|343.28|340.88|341.71|339.31|343.72|341.32|337.54|335.14|0
1654784100000|2022-06-09 14:15:00|341.86|339.46|344.55|342.15|348.16|345.76|340.96|338.56|0
1654784400000|2022-06-09 14:20:00|345|342.6|345.45|343.05|346.95|344.55|343.8|341.4|0
1654784700000|2022-06-09 14:25:00|345.6|343.2|347.4|345|347.4|345|344.1|341.7|0
1654785000000|2022-06-09 14:30:00|348.61|346.21|346.35|343.95|351.33|348.93|344.69|342.29|0
1654785300000|2022-06-09 14:35:00|347.1|344.7|348.9|346.5|349.66|347.26|345.74|343.34|0
1654785600000|2022-06-09 14:40:00|348.83|346.43|343.64|341.24|349.21|346.81|341.99|339.59|0
1654785900000|2022-06-09 14:45:00|343.94|341.54|341.69|339.29|344.09|341.69|340.42|338.02|0
1654786200000|2022-06-09 14:50:00|341.25|338.85|337.07|334.67|341.39|338.99|336.66|334.26|0
1654786500000|2022-06-09 14:55:00|336.77|334.37|340.19|337.79|341.23|338.83|335.59|333.19|0
1654786800000|2022-06-09 15:00:00|339.59|337.19|335.14|332.74|340.63|338.23|334.55|332.15|0
1654787100000|2022-06-09 15:05:00|335|332.6|336.03|333.63|336.62|334.22|332.49|330.09|0
1654787400000|2022-06-09 15:10:00|335.88|333.48|337.8|335.4|338.69|336.29|335.44|333.04|0
1654787700000|2022-06-09 15:15:00|338.1|335.7|337.06|334.66|338.69|336.29|336.17|333.77|0
1654788000000|2022-06-09 15:20:00|337.21|334.81|339.8|337.4|340.77|338.37|336.91|334.51|0
1654788300000|2022-06-09 15:25:00|339.73|337.33|337.2|334.8|340.32|337.92|336.46|334.06|0
1654788600000|2022-06-09 15:30:00|336.76|334.36|336.9|334.5|338.98|336.58|334.98|332.58|0
1654788900000|2022-06-09 15:35:00|337.35|334.95|338.38|335.98|339.79|337.39|336.31|333.91|0
1654789200000|2022-06-09 15:40:00|338.9|336.5|343.3|340.9|345.84|343.44|338.9|336.5|0
1654789500000|2022-06-09 15:45:00|342.85|340.45|337.02|334.62|344.57|342.17|336.58|334.18|0
1654789800000|2022-06-09 15:50:00|337.17|334.77|338.06|335.66|338.2|335.8|334.65|332.25|0
1654790100000|2022-06-09 15:55:00|338.2|335.8|340.58|338.18|340.88|338.48|337.76|335.36|0
1654790400000|2022-06-09 16:00:00|340.43|338.03|339.09|336.69|342.22|339.82|338.79|336.39|0
1654790700000|2022-06-09 16:05:00|339.24|336.84|337.45|335.05|339.68|337.28|336.27|333.87|0
1654791000000|2022-06-09 16:10:00|337.16|334.76|336.28|333.88|337.6|335.2|333.61|331.21|0
1654791300000|2022-06-09 16:15:00|336.14|333.74|336.87|334.47|337.02|334.62|334.96|332.56|0
1654791600000|2022-06-09 16:20:00|337.02|334.62|338.2|335.8|339.54|337.14|336.72|334.32|0
1654791900000|2022-06-09 16:25:00|338.06|335.66|341.17|338.77|342.22|339.82|337.61|335.21|0
1654792200000|2022-06-09 16:30:00|341.47|339.07|341.77|339.37|342.96|340.56|339.68|337.28|0
1654792500000|2022-06-09 16:35:00|341.62|339.22|342.21|339.81|343.48|341.08|341.17|338.77|0
1654792800000|2022-06-09 16:40:00|342.51|340.11|344.6|342.2|345.5|343.1|341.61|339.21|0
1654793100000|2022-06-09 16:45:00|344.45|342.05|342.95|340.55|344.9|342.5|342.36|339.96|0
1654793400000|2022-06-09 16:50:00|343.1|340.7|341.76|339.36|345.2|342.8|341.76|339.36|0
1654793700000|2022-06-09 16:55:00|341.31|338.91|346.39|343.99|347.44|345.04|340.27|337.87|0
1654794000000|2022-06-09 17:00:00|346.84|344.44|344.2|341.8|348.34|345.94|344.2|341.8|0
1654794300000|2022-06-09 17:05:00|344.05|341.65|344.2|341.8|347.51|345.11|344.05|341.65|0
1654794600000|2022-06-09 17:10:00|344.5|342.1|345.1|342.7|346.6|344.2|343.9|341.5|0
1654794900000|2022-06-09 17:15:00|344.64|342.24|344.04|341.64|345.4|343|342.84|340.44|0
1654795200000|2022-06-09 17:20:00|343.44|341.04|340.15|337.75|344.49|342.09|339.85|337.45|0
1654795500000|2022-06-09 17:25:00|340|337.6|337.91|335.51|340.59|338.19|337.02|334.62|0
1654795800000|2022-06-09 17:30:00|337.16|334.76|335.38|332.98|337.16|334.76|334.05|331.65|0
1654796100000|2022-06-09 17:35:00|335.23|332.83|335.08|332.68|335.82|333.42|332.86|330.46|0
1654796400000|2022-06-09 17:40:00|334.93|332.53|332.46|330.06|335.23|332.83|330.31|327.91|0
1654796700000|2022-06-09 17:45:00|332.09|329.69|334.68|332.28|334.98|332.58|331.87|329.47|0
1654797000000|2022-06-09 17:50:00|334.83|332.43|335.12|332.72|336.16|333.76|334.68|332.28|0
1654797300000|2022-06-09 17:55:00|334.97|332.57|338.53|336.13|338.68|336.28|334.82|332.42|0
1654797600000|2022-06-09 18:00:00|338.24|335.84|334.37|331.97|338.53|336.13|333.64|331.24|0
1654797900000|2022-06-09 18:05:00|334.23|331.83|334.52|332.12|335.85|333.45|333.04|330.64|0
1654798200000|2022-06-09 18:10:00|334.67|332.27|334.96|332.56|335.26|332.86|331.86|329.46|0
1654798500000|2022-06-09 18:15:00|334.81|332.41|333.92|331.52|335.55|333.15|333.18|330.78|0
1654798800000|2022-06-09 18:20:00|334.07|331.67|330.38|327.98|335.25|332.85|329.94|327.54|0
1654799100000|2022-06-09 18:25:00|330.53|328.13|332.44|330.04|333.48|331.08|329.5|327.1|0
1654799400000|2022-06-09 18:30:00|332.29|329.89|328.62|326.22|332.29|329.89|328.18|325.78|0
1654799700000|2022-06-09 18:35:00|328.47|326.07|327.29|324.89|329.35|326.95|326.42|324.02|0
1654800000000|2022-06-09 18:40:00|327.15|324.75|327.15|324.75|327.73|325.33|324.7|322.3|0
1654800300000|2022-06-09 18:45:00|326.86|324.46|328.32|325.92|329.78|327.38|326.71|324.31|0
1654800600000|2022-06-09 18:50:00|328.02|325.62|327.44|325.04|329.34|326.94|326.42|324.02|0
1654800900000|2022-06-09 18:55:00|327.14|324.74|323.07|320.67|328.38|325.98|322.92|320.52|0
1654801200000|2022-06-09 19:00:00|322.92|320.52|318.87|316.47|323.49|321.09|318.8|316.4|0
1654801500000|2022-06-09 19:05:00|318.59|316.19|317.01|314.61|319.3|316.9|316|313.6|0
1654801800000|2022-06-09 19:10:00|317.29|314.89|315.57|313.17|318.15|315.75|315.57|313.17|0
1654802100000|2022-06-09 19:15:00|315.43|313.03|317.72|315.32|318.87|316.47|315.29|312.89|0
1654802400000|2022-06-09 19:20:00|317.57|315.17|318|315.6|319.15|316.75|315.57|313.17|0
1654802700000|2022-06-09 19:25:00|318.15|315.75|312|309.6|318.15|315.75|312|309.6|0
1654803000000|2022-06-09 19:30:00|311.58|309.18|309.73|307.33|312.57|310.17|309.73|307.33|0
1654803300000|2022-06-09 19:35:00|309.59|307.19|310.58|308.18|312|309.6|309.45|307.05|0
1654803600000|2022-06-09 19:40:00|310.29|307.89|305.14|302.74|310.29|307.89|302.67|300.27|0
1654803900000|2022-06-09 19:45:00|304.72|302.32|301.49|299.09|305.28|302.88|299.4|297|0
1654804200000|2022-06-09 19:50:00|301.21|298.81|300.5|298.1|303.87|301.47|298.55|296.15|0
1654804500000|2022-06-09 19:55:00|300.22|297.82|293|290.6|300.92|298.52|292.87|290.47|0
1654804800000|2022-06-09 20:00:00|292.59|290.19|293.28|290.88|293.97|291.57|292.45|290.05|0
1654805100000|2022-06-09 20:05:00|293.14|290.74|292.86|290.46|294.93|292.53|292.72|290.32|0
1654805400000|2022-06-09 20:10:00|293|290.6|295.07|292.67|295.07|292.67|292.72|290.32|0
1654805700000|2022-06-09 20:15:00|294.85|292.05|294.57|291.77|295.13|292.33|293.33|290.53|0
1654806000000|2022-06-09 20:20:00|294.44|291.64|294.99|292.19|295.54|292.74|294.44|291.64|0
1654806300000|2022-06-09 20:25:00|295.13|292.33|295.26|292.46|295.26|292.46|294.29|291.49|0
1654806600000|2022-06-09 20:30:00|295.68|292.88|294.43|291.63|295.74|292.94|294.43|291.63|0
1654806900000|2022-06-09 20:35:00|294.36|291.56|294.15|291.35|294.84|292.04|294.01|291.21|0
1654807200000|2022-06-09 20:40:00|294.01|291.21|294.7|291.9|294.98|292.18|294.01|291.21|0
1654807500000|2022-06-09 20:45:00|294.84|292.04|296.01|293.21|296.08|293.28|294.84|292.04|0
1654807800000|2022-06-09 20:50:00|296.22|293.42|296.08|293.28|296.22|293.42|295.39|292.59|0
1654808100000|2022-06-09 20:55:00|295.94|293.14|296.98|294.18|297.6|294.8|295.8|293|0
1654808400000|2022-06-09 21:00:00|296.76|293.96|296.78|293.98|297.13|294.33|296.5|293.7|0
1654808700000|2022-06-09 21:05:00|296.76|293.96|296.74|293.94|297.04|294.24|296.58|293.78|0
1654809000000|2022-06-09 21:10:00|296.64|293.84|297.25|294.45|297.35|294.55|296.13|293.33|0
1654809300000|2022-06-09 21:15:00|297.1|294.3|297.04|294.24|297.68|294.88|296.66|293.86|0
1654809600000|2022-06-09 21:20:00|297.14|294.34|297.18|294.38|297.18|294.38|296.94|294.14|0
1654809900000|2022-06-09 21:25:00|297.13|294.33|297.03|294.23|297.28|294.48|296.99|294.19|0
1654810200000|2022-06-09 21:30:00|297.07|294.27|297.21|294.41|297.25|294.45|296.93|294.13|0
1654810500000|2022-06-09 21:35:00|297.25|294.45|297.25|294.45|297.35|294.55|297.13|294.33|0
1654810800000|2022-06-09 21:40:00|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1654811100000|2022-06-09 21:45:00|297.21|294.41|297.27|294.47|297.27|294.47|297.21|294.41|0
1654811400000|2022-06-09 21:50:00|297.41|294.61|297.34|294.54|297.41|294.61|297.26|294.46|0
1654811700000|2022-06-09 21:55:00|297.39|294.59|298.09|295.29|298.35|295.55|297.08|294.28|0
1654812000000|2022-06-09 22:00:00|298.34|295.54|297.15|294.35|298.41|295.61|295.97|293.17|0
1654812300000|2022-06-09 22:05:00|297.08|294.28|296.04|293.24|297.15|294.35|296.04|293.24|0
1654812600000|2022-06-09 22:10:00|295.9|293.1|295.21|292.41|296.04|293.24|295.21|292.41|0
1654812900000|2022-06-09 22:15:00|295.07|292.27|295.27|292.47|295.9|293.1|294.65|291.85|0
1654813200000|2022-06-09 22:20:00|295.34|292.54|294.1|291.3|295.34|292.54|293.96|291.16|0
1654813500000|2022-06-09 22:25:00|294.23|291.43|294.37|291.57|294.65|291.85|294.02|291.22|0
1654813800000|2022-06-09 22:30:00|294.51|291.71|294.78|291.98|294.92|292.12|294.09|291.29|0
1654814100000|2022-06-09 22:35:00|294.92|292.12|295.06|292.26|295.2|292.4|294.92|292.12|0
1654814400000|2022-06-09 22:40:00|295.2|292.4|294.92|292.12|295.2|292.4|294.92|292.12|0
1654814700000|2022-06-09 22:45:00|294.98|292.18|296.16|293.36|296.16|293.36|294.92|292.12|0
1654815000000|2022-06-09 22:50:00|296.3|293.5|295.19|292.39|296.44|293.64|295.05|292.25|0
1654815300000|2022-06-09 22:55:00|295.33|292.53|295.05|292.25|295.33|292.53|294.91|292.11|0
1654815600000|2022-06-09 23:00:00|295.32|292.52|295.18|292.38|295.32|292.52|294.77|291.97|0
1654815900000|2022-06-09 23:05:00|295.04|292.24|295.04|292.24|295.18|292.38|294.9|292.1|0
1654816200000|2022-06-09 23:10:00|294.9|292.1|295.32|292.52|295.32|292.52|294.9|292.1|0
1654816500000|2022-06-09 23:15:00|295.18|292.38|296.14|293.34|296.14|293.34|295.04|292.24|0
1654816800000|2022-06-09 23:20:00|296.28|293.48|297.11|294.31|297.25|294.45|296.28|293.48|0
1654817100000|2022-06-09 23:25:00|296.97|294.17|296.28|293.48|297.11|294.31|295.86|293.06|0
1654817400000|2022-06-09 23:30:00|296.14|293.34|296.55|293.75|297.11|294.31|296|293.2|0
1654817700000|2022-06-09 23:35:00|296.28|293.48|296.69|293.89|296.97|294.17|295.72|292.92|0
1654818000000|2022-06-09 23:40:00|296.83|294.03|296.55|293.75|297.52|294.72|296.27|293.47|0
1654818300000|2022-06-09 23:45:00|296.41|293.61|296.68|293.88|296.69|293.89|295.72|292.92|0
1654818600000|2022-06-09 23:50:00|296.41|293.61|296.13|293.33|298.07|295.27|295.85|293.05|0
1654818900000|2022-06-09 23:55:00|295.99|293.19|296.26|293.46|296.4|293.6|295.85|293.05|0
1654819200000|2022-06-10 00:00:00|296.54|293.74|297.65|294.85|297.79|294.99|295.29|292.49|0
1654819500000|2022-06-10 00:05:00|297.51|294.71|295.43|292.63|297.79|294.99|295.29|292.49|0
1654819800000|2022-06-10 00:10:00|295.29|292.49|293.49|290.69|295.29|292.49|292.73|289.93|0
1654820100000|2022-06-10 00:15:00|293.77|290.97|293.07|290.27|293.9|291.1|292.52|289.72|0
1654820400000|2022-06-10 00:20:00|292.94|290.14|292.66|289.86|294.31|291.51|292.66|289.86|0
1654820700000|2022-06-10 00:25:00|292.52|289.72|293.48|290.68|293.76|290.96|291.97|289.17|0
1654821000000|2022-06-10 00:30:00|293.07|290.27|294.31|291.51|294.45|291.65|292.52|289.72|0
1654821300000|2022-06-10 00:35:00|294.17|291.37|294.37|291.57|294.58|291.78|293.48|290.68|0
1654821600000|2022-06-10 00:40:00|294.44|291.64|294.51|291.71|294.86|292.06|294.03|291.23|0
1654821900000|2022-06-10 00:45:00|294.44|291.64|294.16|291.36|295.13|292.33|293.89|291.09|0
1654822200000|2022-06-10 00:50:00|294.09|291.29|293.33|290.53|294.3|291.5|293.06|290.26|0
1654822500000|2022-06-10 00:55:00|293.26|290.46|293.33|290.53|293.61|290.81|292.5|289.7|0
1654822800000|2022-06-10 01:00:00|293.6|290.8|294.29|291.49|294.71|291.91|292.78|289.98|0
1654823100000|2022-06-10 01:05:00|294.02|291.22|294.01|291.21|294.29|291.49|293.33|290.53|0
1654823400000|2022-06-10 01:10:00|294.15|291.35|294.29|291.49|294.63|291.83|293.11|290.31|0
1654823700000|2022-06-10 01:15:00|294.01|291.21|294.15|291.35|294.7|291.9|293.32|290.52|0
1654824000000|2022-06-10 01:20:00|294.28|291.48|292.49|289.69|294.56|291.76|292.21|289.41|0
1654824300000|2022-06-10 01:25:00|292.56|289.76|293.52|290.72|293.87|291.07|292.49|289.69|0
1654824600000|2022-06-10 01:30:00|293.59|290.79|294|291.2|294.55|291.75|293.18|290.38|0
1654824900000|2022-06-10 01:35:00|294.14|291.34|294.14|291.34|294.69|291.89|293.72|290.92|0
1654825200000|2022-06-10 01:40:00|294.27|291.47|293.58|290.78|294.27|291.47|293.31|290.51|0
1654825500000|2022-06-10 01:45:00|293.72|290.92|293.23|290.43|293.86|291.06|292.54|289.74|0
1654825800000|2022-06-10 01:50:00|293.37|290.57|293.3|290.5|293.99|291.19|292.75|289.95|0
1654826100000|2022-06-10 01:55:00|293.44|290.64|293.44|290.64|294.13|291.33|293.16|290.36|0
1654826400000|2022-06-10 02:00:00|293.5|290.7|293.85|291.05|294.26|291.46|293.16|290.36|0
1654826700000|2022-06-10 02:05:00|293.78|290.98|293.29|290.49|294.19|291.39|293.02|290.22|0
1654827000000|2022-06-10 02:10:00|293.43|290.63|293.63|290.83|293.84|291.04|293.29|290.49|0
1654827300000|2022-06-10 02:15:00|293.57|290.77|293.91|291.11|293.98|291.18|293.15|290.35|0
1654827600000|2022-06-10 02:20:00|293.84|291.04|294.8|292|294.81|292.01|293.84|291.04|0
1654827900000|2022-06-10 02:25:00|294.94|292.14|295.36|292.56|295.36|292.56|294.53|291.73|0
1654828200000|2022-06-10 02:30:00|295.7|292.9|296.32|293.52|296.32|293.52|295.08|292.28|0
1654828500000|2022-06-10 02:35:00|296.46|293.66|295.77|292.97|296.53|293.73|295.49|292.69|0
1654828800000|2022-06-10 02:40:00|295.69|292.89|295.07|292.27|295.77|292.97|294.8|292|0
1654829100000|2022-06-10 02:45:00|295.14|292.34|295.55|292.75|295.62|292.82|294.86|292.06|0
1654829400000|2022-06-10 02:50:00|295.48|292.68|295.9|293.1|295.9|293.1|295.35|292.55|0
1654829700000|2022-06-10 02:55:00|295.83|293.03|295.48|292.68|295.9|293.1|295.41|292.61|0
1654830000000|2022-06-10 03:00:00|295.62|292.82|298.11|295.31|298.25|295.45|295.62|292.82|0
1654830300000|2022-06-10 03:05:00|298.04|295.24|298.25|295.45|298.25|295.45|297.42|294.62|0
1654830600000|2022-06-10 03:10:00|298.32|295.52|299.22|296.42|299.36|296.56|298.11|295.31|0
1654830900000|2022-06-10 03:15:00|299.36|296.56|298.94|296.14|299.36|296.56|298.66|295.86|0
1654831200000|2022-06-10 03:20:00|299.08|296.28|299.08|296.28|299.64|296.84|299.08|296.28|0
1654831500000|2022-06-10 03:25:00|299.22|296.42|299.98|297.18|299.98|297.18|299.08|296.28|0
1654831800000|2022-06-10 03:30:00|299.91|297.11|298.93|296.13|300.26|297.46|298.93|296.13|0
1654832100000|2022-06-10 03:35:00|299.07|296.27|298.93|296.13|299.07|296.27|298.52|295.72|0
1654832400000|2022-06-10 03:40:00|298.79|295.99|298.51|295.71|298.79|295.99|298.16|295.36|0
1654832700000|2022-06-10 03:45:00|298.65|295.85|298.51|295.71|298.93|296.13|298.23|295.43|0
1654833000000|2022-06-10 03:50:00|298.58|295.78|297.81|295.01|298.65|295.85|297.67|294.87|0
1654833300000|2022-06-10 03:55:00|297.88|295.08|297.6|294.8|297.95|295.15|297.39|294.59|0
1654833600000|2022-06-10 04:00:00|297.67|294.87|297.39|294.59|297.81|295.01|297.39|294.59|0
1654833900000|2022-06-10 04:05:00|297.53|294.73|296.97|294.17|297.53|294.73|296.83|294.03|0
1654834200000|2022-06-10 04:10:00|296.9|294.1|296.97|294.17|297.11|294.31|296.48|293.68|0
1654834500000|2022-06-10 04:15:00|296.83|294.03|296.41|293.61|296.83|294.03|296.27|293.47|0
1654834800000|2022-06-10 04:20:00|296.55|293.75|296.68|293.88|296.69|293.89|296.55|293.75|0
1654835100000|2022-06-10 04:25:00|296.61|293.81|295.3|292.5|296.61|293.81|295.16|292.36|0
1654835400000|2022-06-10 04:30:00|295.16|292.36|294.6|291.8|295.16|292.36|294.32|291.52|0
1654835700000|2022-06-10 04:35:00|294.46|291.66|293.36|290.56|294.46|291.66|293.36|290.56|0
1654836000000|2022-06-10 04:40:00|293.22|290.42|293.63|290.83|294.18|291.38|293.08|290.28|0
1654836300000|2022-06-10 04:45:00|293.77|290.97|293.9|291.1|293.9|291.1|293.49|290.69|0
1654836600000|2022-06-10 04:50:00|293.76|290.96|293.9|291.1|294.04|291.24|293.62|290.82|0
1654836900000|2022-06-10 04:55:00|293.76|290.96|293.9|291.1|294.04|291.24|293.62|290.82|0
1654837200000|2022-06-10 05:00:00|294.04|291.24|295.42|292.62|295.42|292.62|293.76|290.96|0
1654837500000|2022-06-10 05:05:00|295.55|292.75|294.72|291.92|295.83|293.03|294.72|291.92|0
1654837800000|2022-06-10 05:10:00|294.86|292.06|295.41|292.61|295.41|292.61|294.58|291.78|0
1654838100000|2022-06-10 05:15:00|295.34|292.54|298.64|295.84|298.92|296.12|295.34|292.54|0
1654838400000|2022-06-10 05:20:00|298.92|296.12|298.36|295.56|299.05|296.25|298.08|295.28|0
1654838700000|2022-06-10 05:25:00|298.5|295.7|298.56|295.76|298.64|295.84|297.8|295|0
1654839000000|2022-06-10 05:30:00|298.63|295.83|299.47|296.67|300.02|297.22|298.35|295.55|0
1654839300000|2022-06-10 05:35:00|299.33|296.53|299.46|296.66|299.88|297.08|299.05|296.25|0
1654839600000|2022-06-10 05:40:00|299.6|296.8|299.32|296.52|300.02|297.22|299.18|296.38|0
1654839900000|2022-06-10 05:45:00|299.18|296.38|297.79|294.99|299.18|296.38|297.65|294.85|0
1654840200000|2022-06-10 05:50:00|297.86|295.06|297.23|294.43|297.86|295.06|296.54|293.74|0
1654840500000|2022-06-10 05:55:00|297.37|294.57|297.23|294.43|297.93|295.13|297.09|294.29|0
1654840800000|2022-06-10 06:00:00|297.51|294.71|299.31|296.51|300.36|297.56|297.51|294.71|0
1654841100000|2022-06-10 06:05:00|299.24|296.44|299.73|296.93|299.87|297.07|298.06|295.26|0
1654841400000|2022-06-10 06:10:00|299.87|297.07|300.84|298.04|300.98|298.18|299.1|296.3|0
1654841700000|2022-06-10 06:15:00|300.7|297.9|299.72|296.92|300.91|298.11|299.58|296.78|0
1654842000000|2022-06-10 06:20:00|300|297.2|299.51|296.71|300|297.2|298.61|295.81|0
1654842300000|2022-06-10 06:25:00|299.44|296.64|300.27|297.47|300.55|297.75|298.61|295.81|0
1654842600000|2022-06-10 06:30:00|300.13|297.33|299.22|296.42|300.13|297.33|299.02|296.22|0
1654842900000|2022-06-10 06:35:00|299.16|296.36|298.18|295.38|299.3|296.5|298.04|295.24|0
1654843200000|2022-06-10 06:40:00|298.32|295.52|298.87|296.07|299.85|297.05|298.18|295.38|0
1654843500000|2022-06-10 06:45:00|299.01|296.21|298.04|295.24|299.43|296.63|297.34|294.54|0
1654843800000|2022-06-10 06:50:00|297.76|294.96|299.29|296.49|299.7|296.9|297.48|294.68|0
1654844100000|2022-06-10 06:55:00|299.15|296.35|299.56|296.76|299.98|297.18|298.17|295.37|0
1654844400000|2022-06-10 07:00:00|299.7|296.9|298.17|295.37|301.1|298.3|297.96|295.16|0
1654844700000|2022-06-10 07:05:00|297.83|295.43|294.23|291.83|298.66|296.26|294.23|291.83|0
1654845000000|2022-06-10 07:10:00|293.95|291.55|293.67|291.27|294.5|292.1|292.16|289.76|0
1654845300000|2022-06-10 07:15:00|293.26|290.86|293.67|291.27|295.47|293.07|292.64|290.24|0
1654845600000|2022-06-10 07:20:00|293.26|290.86|289.96|287.56|293.4|291|289.96|287.56|0
1654845900000|2022-06-10 07:25:00|290.1|287.7|290.17|287.77|293.4|291|289.69|287.29|0
1654846200000|2022-06-10 07:30:00|290.3|287.9|291.67|289.27|292.91|290.51|290.03|287.63|0
1654846500000|2022-06-10 07:35:00|292.08|289.68|295.25|292.85|295.25|292.85|292.08|289.68|0
1654846800000|2022-06-10 07:40:00|295.11|292.71|293.73|291.33|295.25|292.85|293.38|290.98|0
1654847100000|2022-06-10 07:45:00|293.18|290.78|291.39|288.99|296.35|293.95|291.39|288.99|0
1654847400000|2022-06-10 07:50:00|291.59|289.19|291.25|288.85|293.59|291.19|291.12|288.72|0
1654847700000|2022-06-10 07:55:00|291.45|289.05|290.52|288.12|294.49|292.09|290.52|288.12|0
1654848000000|2022-06-10 08:00:00|290.25|287.85|294.37|291.97|294.93|292.53|289.7|287.3|0
1654848300000|2022-06-10 08:05:00|294.51|292.11|296.17|293.77|296.72|294.32|293.41|291.01|0
1654848600000|2022-06-10 08:10:00|295.89|293.49|297.82|295.42|299.23|296.83|295.61|293.21|0
1654848900000|2022-06-10 08:15:00|297.96|295.56|298.38|295.98|299.07|296.67|297.27|294.87|0
1654849200000|2022-06-10 08:20:00|298.3|295.9|296.99|294.59|298.3|295.9|296.85|294.45|0
1654849500000|2022-06-10 08:25:00|296.85|294.45|297.12|294.72|298.65|296.25|296.02|293.62|0
1654849800000|2022-06-10 08:30:00|297.05|294.65|296.29|293.89|298.09|295.69|296.15|293.75|0
1654850100000|2022-06-10 08:35:00|296.15|293.75|296.15|293.75|296.15|293.75|294.08|291.68|0
1654850400000|2022-06-10 08:40:00|296.01|293.61|296.28|293.88|296.35|293.95|294.9|292.5|0
1654850700000|2022-06-10 08:45:00|296.07|293.67|297.25|294.85|297.95|295.55|296.07|293.67|0
1654851000000|2022-06-10 08:50:00|297.39|294.99|293.66|291.26|297.81|295.41|293.11|290.71|0
1654851300000|2022-06-10 08:55:00|293.52|291.12|293.69|291.29|294.53|292.13|293.11|290.71|0
1654851600000|2022-06-10 09:00:00|293.55|291.15|294.79|292.39|296.17|293.77|293.28|290.88|0
1654851900000|2022-06-10 09:05:00|294.93|292.53|294.92|292.52|296.17|293.77|294.79|292.39|0
1654852200000|2022-06-10 09:10:00|295.06|292.66|295.75|293.35|296.72|294.32|294.3|291.9|0
1654852500000|2022-06-10 09:15:00|295.89|293.49|294.99|292.59|296.99|294.59|294.92|292.52|0
1654852800000|2022-06-10 09:20:00|294.78|292.38|294.37|291.97|295.75|293.35|294.23|291.83|0
1654853100000|2022-06-10 09:25:00|294.5|292.1|296.02|293.62|296.3|293.9|293.68|291.28|0
1654853400000|2022-06-10 09:30:00|296.43|294.03|296.43|294.03|296.43|294.03|295.88|293.48|0
1654853700000|2022-06-10 09:35:00|296.29|293.89|295.39|292.99|296.57|294.17|294.42|292.02|0
1654854000000|2022-06-10 09:40:00|295.6|293.2|297.81|295.41|297.81|295.41|294.77|292.37|0
1654854300000|2022-06-10 09:45:00|297.67|295.27|294.49|292.09|297.95|295.55|294.35|291.95|0
1654854600000|2022-06-10 09:50:00|294.77|292.37|293.25|290.85|294.9|292.5|293.25|290.85|0
1654854900000|2022-06-10 09:55:00|293.11|290.71|293.86|291.46|294|291.6|292.84|290.44|0
1654855200000|2022-06-10 10:00:00|293.8|291.4|293.66|291.26|295.45|293.05|292.76|290.36|0
1654855500000|2022-06-10 10:05:00|293.38|290.98|292.69|290.29|294|291.6|292.01|289.61|0
1654855800000|2022-06-10 10:10:00|293.1|290.7|293.1|290.7|293.51|291.11|291.59|289.19|0
1654856100000|2022-06-10 10:15:00|293.24|290.84|292.55|290.15|294.2|291.8|292.55|290.15|0
1654856400000|2022-06-10 10:20:00|292.41|290.01|290.49|288.09|294.4|292|290.49|288.09|0
1654856700000|2022-06-10 10:25:00|290.77|288.37|289.94|287.54|291.04|288.64|289.67|287.27|0
1654857000000|2022-06-10 10:30:00|289.81|287.41|290.21|287.81|291.17|288.77|289.4|287|0
1654857300000|2022-06-10 10:35:00|290.08|287.68|291.31|288.91|291.72|289.32|290.08|287.68|0
1654857600000|2022-06-10 10:40:00|291.44|289.04|290.34|287.94|291.44|289.04|290.21|287.81|0
1654857900000|2022-06-10 10:45:00|290.21|287.81|290.21|287.81|291.58|289.18|290.13|287.73|0
1654858200000|2022-06-10 10:50:00|290.34|287.94|291.57|289.17|291.57|289.17|289.66|287.26|0
1654858500000|2022-06-10 10:55:00|291.43|289.03|291.98|289.58|291.98|289.58|289.25|286.85|0
1654858800000|2022-06-10 11:00:00|292.12|289.72|290.54|288.14|292.39|289.99|290.33|287.93|0
1654859100000|2022-06-10 11:05:00|290.47|288.07|293.07|290.67|293.35|290.95|290.47|288.07|0
1654859400000|2022-06-10 11:10:00|292.94|290.54|293.48|291.08|293.9|291.5|291.49|289.09|0
1654859700000|2022-06-10 11:15:00|293.21|290.81|291.28|288.88|293.21|290.81|291.28|288.88|0
1654860000000|2022-06-10 11:20:00|291.15|288.75|291.83|289.43|292.65|290.25|290.87|288.47|0
1654860300000|2022-06-10 11:25:00|291.97|289.57|292.51|290.11|292.79|290.39|291.28|288.88|0
1654860600000|2022-06-10 11:30:00|292.24|289.84|295.4|293|296.09|293.69|292.24|289.84|0
1654860900000|2022-06-10 11:35:00|295.26|292.86|295.44|293.04|297.61|295.21|294.85|292.45|0
1654861200000|2022-06-10 11:40:00|295.58|293.18|295.99|293.59|296.41|294.01|294.89|292.49|0
1654861500000|2022-06-10 11:45:00|296.13|293.73|295.44|293.04|296.75|294.35|294.89|292.49|0
1654861800000|2022-06-10 11:50:00|295.3|292.9|294.89|292.49|295.85|293.45|294.61|292.21|0
1654862100000|2022-06-10 11:55:00|294.75|292.35|293.92|291.52|295.99|293.59|293.92|291.52|0
1654862400000|2022-06-10 12:00:00|294.06|291.66|294.88|292.48|296.95|294.55|294.06|291.66|0
1654862700000|2022-06-10 12:05:00|295.02|292.62|296.81|294.41|297.09|294.69|294.95|292.55|0
1654863000000|2022-06-10 12:10:00|296.95|294.55|297.5|295.1|297.64|295.24|296.26|293.86|0
1654863300000|2022-06-10 12:15:00|297.36|294.96|296.94|294.54|297.77|295.37|296.53|294.13|0
1654863600000|2022-06-10 12:20:00|297.28|294.88|296.94|294.54|297.36|294.96|296.11|293.71|0
1654863900000|2022-06-10 12:25:00|297.14|294.74|296.59|294.19|299.57|297.17|296.17|293.77|0
1654864200000|2022-06-10 12:30:00|290.75|288.35|266.15|263.75|290.75|288.35|264.26|261.86|0
1654864500000|2022-06-10 12:35:00|265.17|262.77|272.78|270.38|273.9|271.5|263.49|261.09|0
1654864800000|2022-06-10 12:40:00|273.04|270.64|270.27|267.87|278.36|275.96|270.27|267.87|0
1654865100000|2022-06-10 12:45:00|270.53|268.13|266.86|264.46|273.7|271.3|266.86|264.46|0
1654865400000|2022-06-10 12:50:00|266.66|264.26|266.07|263.67|266.99|264.59|263.22|260.82|0
1654865700000|2022-06-10 12:55:00|265.29|262.89|258.68|256.28|265.68|263.28|256.47|254.07|0
1654866000000|2022-06-10 13:00:00|258.74|256.34|265.35|262.95|266.53|264.13|257.41|255.01|0
1654866300000|2022-06-10 13:05:00|265.09|262.69|260.43|258.03|266|263.6|259.91|257.51|0
1654866600000|2022-06-10 13:10:00|260.56|258.16|260.81|258.41|262.75|260.35|259.59|257.19|0
1654866900000|2022-06-10 13:15:00|260.17|257.77|257.66|255.26|261.71|259.31|257.66|255.26|0
1654867200000|2022-06-10 13:20:00|257.85|255.45|254.28|251.88|260.29|257.89|253.19|250.79|0
1654867500000|2022-06-10 13:25:00|253.89|251.49|257.97|255.57|257.97|255.57|253.45|251.05|0
1654867800000|2022-06-10 13:30:00|258.1|255.7|250.47|248.07|262.22|259.82|249.47|247.07|0
1654868100000|2022-06-10 13:35:00|250.72|248.32|253.72|251.32|255.89|253.49|248.55|246.15|0
1654868400000|2022-06-10 13:40:00|253.47|251.07|258.31|255.91|258.31|255.91|252.96|250.56|0
1654868700000|2022-06-10 13:45:00|258.57|256.17|255.75|253.35|259.98|257.58|254.48|252.08|0
1654869000000|2022-06-10 13:50:00|254.92|252.52|250.56|248.16|256.64|254.24|250.18|247.78|0
1654869300000|2022-06-10 13:55:00|250.62|248.22|251.12|248.72|252.83|250.43|248.67|246.27|0
1654869600000|2022-06-10 14:00:00|249.36|246.96|241.83|239.43|249.36|246.96|240.48|238.08|0
1654869900000|2022-06-10 14:05:00|241.58|239.18|239.84|237.44|243.91|241.51|239.43|237.03|0
1654870200000|2022-06-10 14:10:00|239.6|237.2|239.98|237.58|240.95|238.55|237.29|234.89|0
1654870500000|2022-06-10 14:15:00|239.61|237.21|237.26|234.86|239.91|237.51|236.34|233.94|0
1654870800000|2022-06-10 14:20:00|237.01|234.61|235.42|233.02|237.74|235.34|234.09|231.69|0
1654871100000|2022-06-10 14:25:00|235.06|232.66|235.07|232.67|238.11|235.71|234.09|231.69|0
1654871400000|2022-06-10 14:30:00|234.71|232.31|239.41|237.01|239.41|237.01|234.47|232.07|0
1654871700000|2022-06-10 14:35:00|238.98|236.58|242.43|240.03|242.55|240.15|238.61|236.21|0
1654872000000|2022-06-10 14:40:00|241.99|239.59|244.28|241.88|244.28|241.88|239.59|237.19|0
1654872300000|2022-06-10 14:45:00|243.42|241.02|242.17|239.77|244.16|241.76|240.75|238.35|0
1654872600000|2022-06-10 14:50:00|242.3|239.9|243.57|241.17|244.96|242.56|241.93|239.53|0
1654872900000|2022-06-10 14:55:00|243.94|241.54|237.65|235.25|244.19|241.79|237.65|235.25|0
1654873200000|2022-06-10 15:00:00|237.41|235.01|239.61|237.21|240.89|238.49|236.43|234.03|0
1654873500000|2022-06-10 15:05:00|239.48|237.08|239.11|236.71|239.73|237.33|237.29|234.89|0
1654873800000|2022-06-10 15:10:00|239.17|236.77|238.99|236.59|241.07|238.67|237.89|235.49|0
1654874100000|2022-06-10 15:15:00|239.11|236.71|241.9|239.5|242.27|239.87|237.65|235.25|0
1654874400000|2022-06-10 15:20:00|242.39|239.99|239.32|236.92|243.63|241.23|239.2|236.8|0
1654874700000|2022-06-10 15:25:00|239.08|236.68|238.35|235.95|239.69|237.29|236.89|234.49|0
1654875000000|2022-06-10 15:30:00|237.49|235.09|237.61|235.21|238.59|236.19|235.91|233.51|0
1654875300000|2022-06-10 15:35:00|237.86|235.46|237.27|234.87|237.86|235.46|235.91|233.51|0
1654875600000|2022-06-10 15:40:00|236.67|234.27|239.25|236.85|239.31|236.91|235.3|232.9|0
1654875900000|2022-06-10 15:45:00|238.95|236.55|236.15|233.75|240.54|238.14|236.15|233.75|0
1654876200000|2022-06-10 15:50:00|235.9|233.5|236.99|234.59|238.33|235.93|235.42|233.02|0
1654876500000|2022-06-10 15:55:00|237.12|234.72|240.9|238.5|241.76|239.36|236.26|233.86|0
1654876800000|2022-06-10 16:00:00|240.78|238.38|241.51|239.11|242.87|240.47|240.16|237.76|0
1654877100000|2022-06-10 16:05:00|241.27|238.87|244.1|241.7|244.97|242.57|241.27|238.87|0
1654877400000|2022-06-10 16:10:00|243.97|241.57|239.79|237.39|243.97|241.57|239.54|237.14|0
1654877700000|2022-06-10 16:15:00|239.3|236.9|238.56|236.16|240.03|237.63|237.47|235.07|0
1654878000000|2022-06-10 16:20:00|238.44|236.04|238.68|236.28|240.89|238.49|238.32|235.92|0
1654878300000|2022-06-10 16:25:00|238.56|236.16|240.33|237.93|240.33|237.93|237.46|235.06|0
1654878600000|2022-06-10 16:30:00|240.15|237.75|239.17|236.77|241.87|239.47|238.44|236.04|0
1654878900000|2022-06-10 16:35:00|238.8|236.4|240.63|238.23|241|238.6|238.56|236.16|0
1654879200000|2022-06-10 16:40:00|240.76|238.36|241.25|238.85|242.85|240.45|239.65|237.25|0
1654879500000|2022-06-10 16:45:00|241.49|239.09|239.65|237.25|241.98|239.58|238.92|236.52|0
1654879800000|2022-06-10 16:50:00|239.16|236.76|237.09|234.69|239.28|236.88|236.84|234.44|0
1654880100000|2022-06-10 16:55:00|236.96|234.56|238.54|236.14|238.91|236.51|236.11|233.71|0
1654880400000|2022-06-10 17:00:00|238.42|236.02|237.32|234.92|239.28|236.88|235.87|233.47|0
1654880700000|2022-06-10 17:05:00|236.84|234.44|237.81|235.41|238.05|235.65|235.5|233.1|0
1654881000000|2022-06-10 17:10:00|237.93|235.53|236.59|234.19|238.66|236.26|235.5|233.1|0
1654881300000|2022-06-10 17:15:00|236.23|233.83|240.12|237.72|240.25|237.85|235.86|233.46|0
1654881600000|2022-06-10 17:20:00|240|237.6|239.12|236.72|241.1|238.7|238.75|236.35|0
1654881900000|2022-06-10 17:25:00|239.24|236.84|242.19|239.79|242.19|239.79|238.87|236.47|0
1654882200000|2022-06-10 17:30:00|241.57|239.17|239.11|236.71|241.7|239.3|237.52|235.12|0
1654882500000|2022-06-10 17:35:00|239.24|236.84|243.42|241.02|243.42|241.02|239.24|236.84|0
1654882800000|2022-06-10 17:40:00|243.54|241.14|242.43|240.03|243.67|241.27|241.2|238.8|0
1654883100000|2022-06-10 17:45:00|242.55|240.15|246.39|243.99|246.64|244.24|241.56|239.16|0
1654883400000|2022-06-10 17:50:00|246.77|244.37|243.78|241.38|248.39|245.99|243.66|241.26|0
1654883700000|2022-06-10 17:55:00|243.29|240.89|242.42|240.02|243.53|241.13|241.07|238.67|0
1654884000000|2022-06-10 18:00:00|242.54|240.14|239.34|236.94|242.79|240.39|238.98|236.58|0
1654884300000|2022-06-10 18:05:00|239.1|236.7|241.43|239.03|242.29|239.89|238.98|236.58|0
1654884600000|2022-06-10 18:10:00|241.8|239.4|239.68|237.28|242.54|240.14|239.32|236.92|0
1654884900000|2022-06-10 18:15:00|239.56|237.16|243.51|241.11|244.25|241.85|238.7|236.3|0
1654885200000|2022-06-10 18:20:00|243.39|240.99|245.62|243.22|246.49|244.09|243.39|240.99|0
1654885500000|2022-06-10 18:25:00|245.99|243.59|242.27|239.87|245.99|243.59|241.03|238.63|0
1654885800000|2022-06-10 18:30:00|242.39|239.99|245.47|243.07|246.73|244.33|242.39|239.99|0
1654886100000|2022-06-10 18:35:00|245.35|242.95|243.36|240.96|245.35|242.95|243.11|240.71|0
1654886400000|2022-06-10 18:40:00|243.11|240.71|242.12|239.72|243.36|240.96|240.52|238.12|0
1654886700000|2022-06-10 18:45:00|242|239.6|246.84|244.44|246.97|244.57|241.87|239.47|0
1654887000000|2022-06-10 18:50:00|246.59|244.19|247.27|244.87|247.27|244.87|244.84|242.44|0
1654887300000|2022-06-10 18:55:00|247.46|245.06|249.71|247.31|250.85|248.45|246.52|244.12|0
1654887600000|2022-06-10 19:00:00|249.84|247.44|244.77|242.37|251.35|248.95|244.22|241.82|0
1654887900000|2022-06-10 19:05:00|244.59|242.19|244.34|241.94|245.21|242.81|242.23|239.83|0
1654888200000|2022-06-10 19:10:00|244.21|241.81|245.94|243.54|247.32|244.92|243.84|241.44|0
1654888500000|2022-06-10 19:15:00|246.07|243.67|248.95|246.55|249.33|246.93|245.57|243.17|0
1654888800000|2022-06-10 19:20:00|249.2|246.8|248.19|245.79|249.2|246.8|243.33|240.93|0
1654889100000|2022-06-10 19:25:00|248.69|246.29|250.09|247.69|254.01|251.61|248.69|246.29|0
1654889400000|2022-06-10 19:30:00|249.96|247.56|246.95|244.55|250.09|247.69|246.2|243.8|0
1654889700000|2022-06-10 19:35:00|246.82|244.42|248.7|246.3|251.35|248.95|245.57|243.17|0
1654890000000|2022-06-10 19:40:00|248.45|246.05|243.46|241.06|249.83|247.43|242.34|239.94|0
1654890300000|2022-06-10 19:45:00|243.51|241.11|238.15|235.75|243.95|241.55|237.79|235.39|0
1654890600000|2022-06-10 19:50:00|237.05|234.65|238.31|235.91|241.97|239.57|236.6|234.2|0
1654890900000|2022-06-10 19:55:00|238.44|236.04|231.74|229.34|239.66|237.26|231.74|229.34|0
1654891200000|2022-06-10 20:00:00|231.8|229.4|233.41|231.01|233.41|231.01|229.29|226.89|0
1654891500000|2022-06-10 20:05:00|233.53|231.13|232.92|230.52|233.65|231.25|232.25|229.85|0
1654891800000|2022-06-10 20:10:00|233.04|230.64|236.29|233.89|237.42|235.02|232.49|230.09|0
1655103900000|2022-06-13 07:05:00|203.98|201.58|207.55|205.15|207.95|205.55|203.87|201.47|0
1655104200000|2022-06-13 07:10:00|207.32|204.92|203.86|201.46|207.32|204.92|202.86|200.46|0
1655104500000|2022-06-13 07:15:00|203.08|200.68|201.98|199.58|204.53|202.13|201.92|199.52|0
1655104800000|2022-06-13 07:20:00|202.48|200.08|205.3|202.9|205.47|203.07|202.03|199.63|0
1655105100000|2022-06-13 07:25:00|205.25|202.85|202.69|200.29|205.58|203.18|201.97|199.57|0
1655105400000|2022-06-13 07:30:00|202.86|200.46|198.95|196.55|202.86|200.46|198.73|196.33|0
1655105700000|2022-06-13 07:35:00|199.17|196.77|199.05|196.65|202.52|200.12|198.62|196.22|0
1655106000000|2022-06-13 07:40:00|199.6|197.2|197.96|195.56|200.2|197.8|197.85|195.45|0
1655106300000|2022-06-13 07:45:00|198.18|195.78|200.64|198.24|201.14|198.74|197.79|195.39|0
1655106600000|2022-06-13 07:50:00|200.59|198.19|200.47|198.07|202.4|200|200.14|197.74|0
1655106900000|2022-06-13 07:55:00|200.03|197.63|198.94|196.54|201.02|198.62|198.55|196.15|0
1655107200000|2022-06-13 08:00:00|198.5|196.1|195.5|193.1|198.72|196.32|195.45|193.05|0
1655107500000|2022-06-13 08:05:00|195.56|193.16|196.31|193.91|196.86|194.46|195.12|192.72|0
1655107800000|2022-06-13 08:10:00|196.37|193.97|194.63|192.23|197.93|195.53|194.57|192.17|0
1655108100000|2022-06-13 08:15:00|194.57|192.17|191.25|188.85|195.33|192.93|190.72|188.32|0
1655108400000|2022-06-13 08:20:00|191.41|189.01|191.14|188.74|192.64|190.24|191.08|188.68|0
1655108700000|2022-06-13 08:25:00|191.03|188.63|191.78|189.38|192.95|190.55|190.98|188.58|0
1655109000000|2022-06-13 08:30:00|191.56|189.16|195.43|193.03|195.43|193.03|191.14|188.74|0
1655109300000|2022-06-13 08:35:00|195.32|192.92|194.51|192.11|195.53|193.13|192.95|190.55|0
1655109600000|2022-06-13 08:40:00|194.4|192|195.31|192.91|196.72|194.32|193.38|190.98|0
1655109900000|2022-06-13 08:45:00|194.77|192.37|193.37|190.97|195.21|192.81|192.84|190.44|0
1655110200000|2022-06-13 08:50:00|193.42|191.02|193|190.6|194.34|191.94|189.47|187.07|0
1655110500000|2022-06-13 08:55:00|193.16|190.76|191.44|189.04|193.53|191.13|191.39|188.99|0
1655110800000|2022-06-13 09:00:00|191.28|188.88|194.07|191.67|194.07|191.67|190.85|188.45|0
1655111100000|2022-06-13 09:05:00|194.01|191.61|194.5|192.1|194.6|192.2|192.35|189.95|0
1655111400000|2022-06-13 09:10:00|194.28|191.88|193.42|191.02|194.49|192.09|192.99|190.59|0
1655111700000|2022-06-13 09:15:00|193.31|190.91|194.27|191.87|194.71|192.31|192.07|189.67|0
1655112000000|2022-06-13 09:20:00|194.38|191.98|193.46|191.06|196.98|194.58|193.2|190.8|0
1655112300000|2022-06-13 09:25:00|193.52|191.12|193.41|191.01|194.38|191.98|193.03|190.63|0
1655112600000|2022-06-13 09:30:00|193.52|191.12|192.87|190.47|194.16|191.76|192.44|190.04|0
1655112900000|2022-06-13 09:35:00|193.62|191.22|192.55|190.15|193.94|191.54|191.37|188.97|0
1655113200000|2022-06-13 09:40:00|192.87|190.47|192.33|189.93|193.73|191.33|190.73|188.33|0
1655113500000|2022-06-13 09:45:00|192.54|190.14|193.83|191.43|194.2|191.8|191.9|189.5|0
1655113800000|2022-06-13 09:50:00|193.72|191.32|192.65|190.25|193.88|191.48|192.43|190.03|0
1655114100000|2022-06-13 09:55:00|192.43|190.03|194.25|191.85|195.12|192.72|191.57|189.17|0
1655114400000|2022-06-13 10:00:00|194.58|192.18|194.25|191.85|195.55|193.15|193.29|190.89|0
1655114700000|2022-06-13 10:05:00|194.14|191.74|196.52|194.12|196.52|194.12|193.82|191.42|0
1655115000000|2022-06-13 10:10:00|196.63|194.23|197.66|195.26|197.98|195.58|196.19|193.79|0
1655115300000|2022-06-13 10:15:00|197.5|195.1|195.59|193.19|197.5|195.1|195|192.6|0
1655115600000|2022-06-13 10:20:00|195.54|193.14|195|192.6|196.41|194.01|194.4|192|0
1655115900000|2022-06-13 10:25:00|194.57|192.17|195.37|192.97|196.4|194|194.57|192.17|0
1655116200000|2022-06-13 10:30:00|195.43|193.03|197.81|195.41|197.97|195.57|194.89|192.49|0
1655116500000|2022-06-13 10:35:00|197.87|195.47|196.4|194|198.36|195.96|195.8|193.4|0
1655116800000|2022-06-13 10:40:00|196.34|193.94|198.14|195.74|198.35|195.95|196.12|193.72|0
1655117100000|2022-06-13 10:45:00|198.03|195.63|196.5|194.1|198.24|195.84|195.9|193.5|0
1655117400000|2022-06-13 10:50:00|196.39|193.99|198.02|195.62|198.24|195.84|195.85|193.45|0
1655117700000|2022-06-13 10:55:00|198.07|195.67|196.66|194.26|198.35|195.95|196.22|193.82|0
1655118000000|2022-06-13 11:00:00|197.37|194.97|199.16|196.76|199.66|197.26|197.26|194.86|0
1655118300000|2022-06-13 11:05:00|199.22|196.82|196.93|194.53|199.77|197.37|196.6|194.2|0
1655118600000|2022-06-13 11:10:00|197.03|194.63|196.27|193.87|197.03|194.63|195.24|192.84|0
1655118900000|2022-06-13 11:15:00|196.16|193.76|196.05|193.65|197.84|195.44|195.73|193.33|0
1655119200000|2022-06-13 11:20:00|195.73|193.33|194.32|191.92|196.27|193.87|194.11|191.71|0
1655119500000|2022-06-13 11:25:00|194.54|192.14|195.94|193.54|197.02|194.62|193.89|191.49|0
1655119800000|2022-06-13 11:30:00|196.05|193.65|194.42|192.02|197.35|194.95|194.21|191.81|0
1655120100000|2022-06-13 11:35:00|194.48|192.08|195.88|193.48|196.69|194.29|194.1|191.7|0
1655120400000|2022-06-13 11:40:00|195.99|193.59|192.91|190.51|196.31|193.91|192.91|190.51|0
1655120700000|2022-06-13 11:45:00|193.02|190.62|192.27|189.87|193.72|191.32|192.27|189.87|0
1655121000000|2022-06-13 11:50:00|192.37|189.97|192.75|190.35|193.02|190.62|191.52|189.12|0
1655121300000|2022-06-13 11:55:00|192.85|190.45|191.94|189.54|193.02|190.62|191.62|189.22|0
1655121600000|2022-06-13 12:00:00|193.12|190.72|194.78|192.38|196.02|193.62|192.95|190.55|0
1655121900000|2022-06-13 12:05:00|194.73|192.33|195.26|192.86|196.02|193.62|193.49|191.09|0
1655122200000|2022-06-13 12:10:00|195.37|192.97|198.62|196.22|198.62|196.22|194.99|192.59|0
1655122500000|2022-06-13 12:15:00|198.46|196.06|197.81|195.41|200.53|198.13|196.08|193.68|0
1655122800000|2022-06-13 12:20:00|197.92|195.52|199.12|196.72|199.45|197.05|197.7|195.3|0
1655123100000|2022-06-13 12:25:00|198.9|196.5|198.25|195.85|199.34|196.94|197.7|195.3|0
1655123400000|2022-06-13 12:30:00|198.14|195.74|197.59|195.19|199.34|196.94|197.59|195.19|0
1655123700000|2022-06-13 12:35:00|197.48|195.08|197.6|195.2|197.81|195.41|195.9|193.5|0
1655124000000|2022-06-13 12:40:00|197.28|194.88|196.3|193.9|198.04|195.64|195.38|192.98|0
1655124300000|2022-06-13 12:45:00|196.19|193.79|195.32|192.92|196.73|194.33|194.68|192.28|0
1655124600000|2022-06-13 12:50:00|195.43|193.03|195|192.6|196.95|194.55|194.78|192.38|0
1655124900000|2022-06-13 12:55:00|195.1|192.7|193.92|191.52|195.97|193.57|193.7|191.3|0
1655125200000|2022-06-13 13:00:00|193.81|191.41|193.16|190.76|193.81|191.41|192.63|190.23|0
1655125500000|2022-06-13 13:05:00|193.27|190.87|193.48|191.08|194.23|191.83|192.63|190.23|0
1655125800000|2022-06-13 13:10:00|193.27|190.87|195.44|193.04|195.66|193.26|192.86|190.46|0
1655126100000|2022-06-13 13:15:00|195.55|193.15|193.82|191.42|195.98|193.58|193.82|191.42|0
1655126400000|2022-06-13 13:20:00|193.71|191.31|192.32|189.92|193.82|191.42|192.1|189.7|0
1655126700000|2022-06-13 13:25:00|192.42|190.02|191.14|188.74|193.07|190.67|191.03|188.63|0
1655127000000|2022-06-13 13:30:00|190.71|188.31|197.05|194.65|198.85|196.45|190.71|188.31|0
1655127300000|2022-06-13 13:35:00|196.84|194.44|192.95|190.55|199.01|196.61|192.95|190.55|0
1655127600000|2022-06-13 13:40:00|192.52|190.12|193.49|191.09|194.02|191.62|188.16|185.76|0
1655127900000|2022-06-13 13:45:00|192.79|190.39|191.02|188.62|197.27|194.87|190.65|188.25|0
1655128200000|2022-06-13 13:50:00|190.92|188.52|190.79|188.39|193.7|191.3|190.28|187.88|0
1655128500000|2022-06-13 13:55:00|190.73|188.33|190.46|188.06|193.24|190.84|190.09|187.69|0
1655128800000|2022-06-13 14:00:00|190.83|188.43|188.99|186.59|194.37|191.97|178.16|175.76|0
1655129100000|2022-06-13 14:05:00|188.78|186.38|189.1|186.7|192.78|190.38|188.25|185.85|0
1655129400000|2022-06-13 14:10:00|188.99|186.59|184.45|182.05|190.48|188.08|183.76|181.36|0
1655129700000|2022-06-13 14:15:00|184.3|181.9|180.56|178.16|184.3|181.9|179.33|176.93|0
1655130000000|2022-06-13 14:20:00|180.15|177.75|178.71|176.31|182.32|179.92|178.71|176.31|0
1655130300000|2022-06-13 14:25:00|178.61|176.21|181.32|178.92|181.84|179.44|178|175.6|0
1655130600000|2022-06-13 14:30:00|181.12|178.72|180.4|178|181.94|179.54|177.53|175.13|0
1655130900000|2022-06-13 14:35:00|180.2|177.8|180.4|178|182.37|179.97|179.99|177.59|0
1655131200000|2022-06-13 14:40:00|179.99|177.59|175.19|172.79|179.99|177.59|174.53|172.13|0
1655131500000|2022-06-13 14:45:00|175.09|172.69|173.47|171.07|175.54|173.14|172.81|170.41|0
1655131800000|2022-06-13 14:50:00|173.37|170.97|175.55|173.15|176.06|173.66|172.97|170.57|0
1655132100000|2022-06-13 14:55:00|175.65|173.25|175.14|172.74|177.07|174.67|174.74|172.34|0
1655132400000|2022-06-13 15:00:00|175.55|173.15|172.32|169.92|175.65|173.25|171.62|169.22|0
1655132700000|2022-06-13 15:05:00|172.22|169.82|171.5|169.1|172.82|170.42|171.43|169.03|0
1655133000000|2022-06-13 15:10:00|171.3|168.9|174.31|171.91|174.41|172.01|170.21|167.81|0
1655133300000|2022-06-13 15:15:00|174.01|171.61|178.97|176.57|179.18|176.78|174.01|171.61|0
1655133600000|2022-06-13 15:20:00|178.77|176.37|183.53|181.13|183.53|181.13|178.26|175.86|0
1655133900000|2022-06-13 15:25:00|183.84|181.44|179.59|177.19|184.26|181.86|179.17|176.77|0
1655134200000|2022-06-13 15:30:00|179.48|177.08|180.2|177.8|181.34|178.94|176.87|174.47|0
1655134500000|2022-06-13 15:35:00|179.58|177.18|184.66|182.26|184.67|182.27|179.58|177.18|0
1655134800000|2022-06-13 15:40:00|184.77|182.37|186.03|183.63|187.4|185|183.04|180.64|0
1655135100000|2022-06-13 15:45:00|186.13|183.73|184.56|182.16|186.45|184.05|182.47|180.07|0
1655135400000|2022-06-13 15:50:00|184.61|182.21|180.5|178.1|185.92|183.52|180.29|177.89|0
1655135700000|2022-06-13 15:55:00|180.6|178.2|183.61|181.21|183.82|181.42|180.5|178.1|0
1655136000000|2022-06-13 16:00:00|183.09|180.69|183.86|181.46|186.33|183.93|181.73|179.33|0
1655136300000|2022-06-13 16:05:00|184.17|181.77|185.42|183.02|188.27|185.87|182.3|179.9|0
1655136600000|2022-06-13 16:10:00|184.69|182.29|187|184.6|189.86|187.46|183.86|181.46|0
1655136900000|2022-06-13 16:15:00|187.21|184.81|186.62|184.22|189|186.6|184.79|182.39|0
1655137200000|2022-06-13 16:20:00|186.68|184.28|186.78|184.38|189.32|186.92|185.63|183.23|0
1655137500000|2022-06-13 16:25:00|186.73|184.33|187.41|185.01|189.21|186.81|186.25|183.85|0
1655137800000|2022-06-13 16:30:00|186.88|184.48|192.3|189.9|193.48|191.08|185.73|183.33|0
1655138100000|2022-06-13 16:35:00|191.98|189.58|193.76|191.36|195.06|192.66|191.98|189.58|0
1655138400000|2022-06-13 16:40:00|194.08|191.68|188.83|186.43|194.08|191.68|188.4|186|0
1655138700000|2022-06-13 16:45:00|188.51|186.11|187.66|185.26|189.78|187.38|187.45|185.05|0
1655139000000|2022-06-13 16:50:00|187.34|184.94|185.34|182.94|189.57|187.17|185.13|182.73|0
1655139300000|2022-06-13 16:55:00|185.13|182.73|182.99|180.59|186.29|183.89|182.62|180.22|0
1655139600000|2022-06-13 17:00:00|183.04|180.64|181.17|178.29|183.04|180.64|177.72|174.84|0
1655139900000|2022-06-13 17:05:00|180.86|177.98|182.3|179.42|182.3|179.42|180.03|177.15|0
1655140200000|2022-06-13 17:10:00|182.2|179.32|182.3|179.42|182.3|179.42|180.24|177.36|0
1655140500000|2022-06-13 17:15:00|182.09|179.21|182.2|179.32|182.82|179.94|181.16|178.28|0
1655140800000|2022-06-13 17:20:00|181.47|178.59|181.06|178.18|182.24|179.36|180.13|177.25|0
1655141100000|2022-06-13 17:25:00|181.36|178.48|180.54|177.66|181.88|179|178.79|175.91|0
1655141400000|2022-06-13 17:30:00|180.23|177.35|178.69|175.81|181.78|178.9|178.48|175.6|0
1655141700000|2022-06-13 17:35:00|178.58|175.7|182.08|179.2|182.08|179.2|178.28|175.4|0
1655142000000|2022-06-13 17:40:00|181.98|179.1|187.2|184.32|187.2|184.32|181.98|179.1|0
1655142300000|2022-06-13 17:45:00|187.31|184.43|189.55|186.67|191.36|188.48|186.57|183.69|0
1655142600000|2022-06-13 17:50:00|189.44|186.56|186.26|183.38|190.4|187.52|185.32|182.44|0
1655142900000|2022-06-13 17:55:00|187.21|184.33|187.84|184.96|188.8|185.92|186.58|183.7|0
1655143200000|2022-06-13 18:00:00|187.74|184.86|184.34|181.94|187.84|184.96|183.4|181|0
1655143500000|2022-06-13 18:05:00|184.24|181.84|181.6|179.2|184.29|181.89|181.32|178.92|0
1655143800000|2022-06-13 18:10:00|181.29|178.89|179.53|177.13|182.32|179.92|179.33|176.93|0
1655144100000|2022-06-13 18:15:00|179.26|176.38|181.83|178.95|182.35|179.47|179.26|176.38|0
1655144400000|2022-06-13 18:20:00|181.94|179.06|181.52|178.64|184.02|181.14|181.32|178.44|0
1655144700000|2022-06-13 18:25:00|181.42|178.54|181.52|178.64|183.08|180.2|181.11|178.23|0
1655145000000|2022-06-13 18:30:00|181.21|178.33|180.79|177.91|182.04|179.16|177.41|174.53|0
1655145300000|2022-06-13 18:35:00|180.69|177.81|184.72|181.84|185.89|183.01|180.48|177.6|0
1655145600000|2022-06-13 18:40:00|185.14|182.26|184.93|182.05|187.35|184.47|183.47|180.59|0
1655145900000|2022-06-13 18:45:00|185.35|182.47|184.41|181.53|186.71|183.83|183.05|180.17|0
1655146200000|2022-06-13 18:50:00|184.09|181.21|182.22|179.34|184.09|181.21|181.39|178.51|0
1655146500000|2022-06-13 18:55:00|181.7|178.82|179.02|176.14|181.7|178.82|178.21|175.33|0
1655146800000|2022-06-13 19:00:00|178.51|175.63|180.64|177.76|181.56|178.68|176.7|173.82|0
1655147100000|2022-06-13 19:05:00|180.33|177.45|177.77|174.89|181.67|178.79|177.36|174.48|0
1655147400000|2022-06-13 19:10:00|177.67|174.79|175.84|172.96|177.77|174.89|175.13|172.25|0
1655147700000|2022-06-13 19:15:00|175.53|172.65|177.36|174.48|183.84|180.96|173.52|170.64|0
1655148000000|2022-06-13 19:20:00|176.85|173.97|175.2|172.32|179.09|176.21|173.02|170.14|0
1655148300000|2022-06-13 19:25:00|174.9|172.02|172.69|169.81|176.32|173.44|172.69|169.81|0
1655148600000|2022-06-13 19:30:00|172.74|169.86|171.3|168.42|173.39|170.51|169.51|166.63|0
1655148900000|2022-06-13 19:35:00|171.49|168.61|170.3|167.42|175.4|172.52|170.05|167.17|0
1655149200000|2022-06-13 19:40:00|170.45|167.57|171.56|168.68|172.75|169.87|168.23|165.35|0
1655149500000|2022-06-13 19:45:00|171.46|168.58|172.4|169.52|174.99|172.11|171.06|168.18|0
1655149800000|2022-06-13 19:50:00|172.3|169.42|172.95|170.07|173.3|170.42|168.41|165.53|0
1655150100000|2022-06-13 19:55:00|173.4|170.52|173.32|170.44|175.91|173.03|170.73|167.85|0
1655150400000|2022-06-13 20:00:00|172.72|169.84|173.12|170.24|173.12|170.24|169.44|166.56|0
1655150700000|2022-06-13 20:05:00|173.02|170.14|174.53|172.13|174.58|172.18|172.77|169.89|0
1655151000000|2022-06-13 20:10:00|174.58|172.18|173.67|171.27|176.4|174|173.57|171.17|0
1655151300000|2022-06-13 20:15:00|174.18|171.38|173.67|170.87|175.13|172.33|172.92|170.12|0
1655151600000|2022-06-13 20:20:00|173.57|170.77|171.97|169.17|173.77|170.97|171.87|169.07|0
1655151900000|2022-06-13 20:25:00|171.87|169.07|173.07|170.27|173.37|170.57|171.67|168.87|0
1655152200000|2022-06-13 20:30:00|173.17|170.37|174.11|171.31|174.57|171.77|173.17|170.37|0
1655152500000|2022-06-13 20:35:00|174.01|171.21|175.27|172.47|175.47|172.67|173.46|170.66|0
1655152800000|2022-06-13 20:40:00|175.17|172.37|175.27|172.47|175.67|172.87|174.71|171.91|0
1655153100000|2022-06-13 20:45:00|175.37|172.57|174.66|171.86|175.82|173.02|174.56|171.76|0
1655153400000|2022-06-13 20:50:00|174.61|171.81|174.91|172.11|175.11|172.31|173.9|171.1|0
1655153700000|2022-06-13 20:55:00|175.01|172.21|174.6|171.8|175.16|172.36|173.6|170.8|0
1655154000000|2022-06-13 21:00:00|174.71|171.91|174.36|171.56|174.75|171.95|174.3|171.5|0
1655154300000|2022-06-13 21:05:00|174.33|171.53|174.53|171.73|174.65|171.85|174.33|171.53|0
1655154600000|2022-06-13 21:10:00|174.4|171.6|174.29|171.49|174.59|171.79|174.19|171.39|0
1655154900000|2022-06-13 21:15:00|174.35|171.55|174.54|171.74|174.63|171.83|174.35|171.55|0
1655155200000|2022-06-13 21:20:00|174.51|171.71|175.04|172.24|175.04|172.24|174.44|171.64|0
1655155500000|2022-06-13 21:25:00|175.08|172.28|174.99|172.19|175.24|172.44|174.92|172.12|0
1655155800000|2022-06-13 21:30:00|175.02|172.22|175.08|172.28|175.34|172.54|175|172.2|0
1655156100000|2022-06-13 21:35:00|175.07|172.27|175.28|172.48|175.4|172.6|175.07|172.27|0
1655156400000|2022-06-13 21:40:00|175.25|172.45|174.99|172.19|175.25|172.45|174.94|172.14|0
1655156700000|2022-06-13 21:45:00|175.07|172.27|174.82|172.02|175.08|172.28|174.77|171.97|0
1655157000000|2022-06-13 21:50:00|174.91|172.11|174.99|172.19|175.18|172.38|174.77|171.97|0
1655157300000|2022-06-13 21:55:00|174.94|172.14|175.14|172.34|175.31|172.51|174.81|172.01|0
1655157600000|2022-06-13 22:00:00|175.28|172.48|176.65|173.85|177.76|174.96|175.28|172.48|0
1655157900000|2022-06-13 22:05:00|176.75|173.95|178.27|175.47|178.27|175.47|176.75|173.95|0
1655158200000|2022-06-13 22:10:00|178.17|175.37|178.27|175.47|178.57|175.77|177.96|175.16|0
1655158500000|2022-06-13 22:15:00|178.37|175.57|179.08|176.28|179.18|176.38|178.37|175.57|0
1655158800000|2022-06-13 22:20:00|179.13|176.33|178.92|176.12|179.28|176.48|178.26|175.46|0
1655159100000|2022-06-13 22:25:00|178.98|176.18|179.08|176.28|179.08|176.28|178.57|175.77|0
1655159400000|2022-06-13 22:30:00|179.02|176.22|178.46|175.66|179.18|176.38|178.26|175.46|0
1655159700000|2022-06-13 22:35:00|178.26|175.46|178.36|175.56|178.36|175.56|178.05|175.25|0
1655160000000|2022-06-13 22:40:00|178.3|175.5|177.89|175.09|178.46|175.66|177.64|174.84|0
1655160300000|2022-06-13 22:45:00|177.85|175.05|177.74|174.94|177.85|175.05|177.38|174.58|0
1655160600000|2022-06-13 22:50:00|177.64|174.84|177.64|174.84|177.69|174.89|177.13|174.33|0
1655160900000|2022-06-13 22:55:00|177.69|174.89|177.23|174.43|178.09|175.29|177.23|174.43|0
1655161200000|2022-06-13 23:00:00|177.33|174.53|176.72|173.92|177.63|174.83|176.72|173.92|0
1655161500000|2022-06-13 23:05:00|176.82|174.02|176.72|173.92|177.27|174.47|176.61|173.81|0
1655161800000|2022-06-13 23:10:00|176.61|173.81|176.05|173.25|176.76|173.96|175.8|173|0
1655162100000|2022-06-13 23:15:00|176|173.2|175.34|172.54|176|173.2|174.79|171.99|0
1655162400000|2022-06-13 23:20:00|175.29|172.49|176.1|173.3|176.2|173.4|175.24|172.44|0
1655162700000|2022-06-13 23:25:00|176.15|173.35|176.2|173.4|176.35|173.55|175.49|172.69|0
1655163000000|2022-06-13 23:30:00|176.1|173.3|175.03|172.23|176.4|173.6|174.99|172.19|0
1655163300000|2022-06-13 23:35:00|175.13|172.33|174.23|171.43|175.39|172.59|174.23|171.43|0
1655163600000|2022-06-13 23:40:00|174.18|171.38|173.67|170.87|174.18|171.38|173.62|170.82|0
1655163900000|2022-06-13 23:45:00|173.72|170.92|174.68|171.88|174.78|171.98|173.57|170.77|0
1655164200000|2022-06-13 23:50:00|174.72|171.92|175.02|172.22|175.18|172.38|174.52|171.72|0
1655164500000|2022-06-13 23:55:00|174.98|172.18|176.59|173.79|176.59|173.79|174.98|172.18|0
1655164800000|2022-06-14 00:00:00|176.49|173.69|175.78|172.98|177.5|174.7|175.37|172.57|0
1655165100000|2022-06-14 00:05:00|175.88|173.08|178.42|175.62|178.42|175.62|175.27|172.47|0
1655165400000|2022-06-14 00:10:00|178.52|175.72|178.92|176.12|179.64|176.84|178.21|175.41|0
1655165700000|2022-06-14 00:15:00|178.82|176.02|177.57|174.77|179.64|176.84|175.82|173.02|0
1655166000000|2022-06-14 00:20:00|177.62|174.82|179.68|176.88|180.05|177.25|176.7|173.9|0
1655166300000|2022-06-14 00:25:00|179.63|176.83|180.25|177.45|181.55|178.75|179.33|176.53|0
1655166600000|2022-06-14 00:30:00|180.35|177.55|182.1|179.3|182.2|179.4|179.48|176.68|0
1655166900000|2022-06-14 00:35:00|182.31|179.51|183.44|180.64|183.96|181.16|182|179.2|0
1655167200000|2022-06-14 00:40:00|183.55|180.75|183.18|180.38|184.07|181.27|182.66|179.86|0
1655167500000|2022-06-14 00:45:00|183.13|180.33|181.83|179.03|183.28|180.48|181.78|178.98|0
1655167800000|2022-06-14 00:50:00|181.89|179.09|182.5|179.7|182.71|179.91|181.27|178.47|0
1655168100000|2022-06-14 00:55:00|182.81|180.01|182.71|179.91|183.23|180.43|181.57|178.77|0
1655168400000|2022-06-14 01:00:00|182.6|179.8|182.81|180.01|183.12|180.32|181.72|178.92|0
1655168700000|2022-06-14 01:05:00|182.86|180.06|181.26|178.46|183.22|180.42|181.15|178.35|0
1655169000000|2022-06-14 01:10:00|181.31|178.51|181.46|178.66|182.08|179.28|181.15|178.35|0
1655169300000|2022-06-14 01:15:00|181.41|178.61|180.94|178.14|182.29|179.49|180.84|178.04|0
1655169600000|2022-06-14 01:20:00|181.15|178.35|181.97|179.17|182.07|179.27|180.74|177.94|0
1655169900000|2022-06-14 01:25:00|181.87|179.07|179.81|177.01|182.18|179.38|179.81|177.01|0
1655170200000|2022-06-14 01:30:00|179.71|176.91|181.45|178.65|181.55|178.75|179.09|176.29|0
1655170500000|2022-06-14 01:35:00|181.4|178.6|181.24|178.44|182.17|179.37|180.88|178.08|0
1655170800000|2022-06-14 01:40:00|181.35|178.55|179.9|177.1|181.35|178.55|179.9|177.1|0
1655171100000|2022-06-14 01:45:00|179.7|176.9|178.78|175.98|179.7|176.9|178.16|175.36|0
1655171400000|2022-06-14 01:50:00|178.67|175.87|178.57|175.77|179.64|176.84|178.16|175.36|0
1655171700000|2022-06-14 01:55:00|178.36|175.56|178.26|175.46|178.67|175.87|177.49|174.69|0
1655172000000|2022-06-14 02:00:00|178.06|175.26|178.87|176.07|179.59|176.79|177.9|175.1|0
1655172300000|2022-06-14 02:05:00|178.97|176.17|180.71|177.91|180.92|178.12|178.56|175.76|0
1655172600000|2022-06-14 02:10:00|180.51|177.71|180.2|177.4|180.92|178.12|179.79|176.99|0
1655172900000|2022-06-14 02:15:00|180.09|177.29|179.58|176.78|180.92|178.12|179.37|176.57|0
1655173200000|2022-06-14 02:20:00|179.63|176.83|180.4|177.6|180.55|177.75|179.58|176.78|0
1655173500000|2022-06-14 02:25:00|180.29|177.49|180.09|177.29|180.6|177.8|179.47|176.67|0
1655173800000|2022-06-14 02:30:00|180.03|177.23|180.91|178.11|181.53|178.73|179.88|177.08|0
1655174100000|2022-06-14 02:35:00|181.01|178.21|181.21|178.41|181.63|178.83|180.8|178|0
1655174400000|2022-06-14 02:40:00|181.32|178.52|180.9|178.1|181.73|178.93|180.7|177.9|0
1655174700000|2022-06-14 02:45:00|180.8|178|180.9|178.1|181.52|178.72|180.39|177.59|0
1655175000000|2022-06-14 02:50:00|180.95|178.15|181.21|178.41|181.62|178.82|180.9|178.1|0
1655175300000|2022-06-14 02:55:00|181.15|178.35|181.93|179.13|182.18|179.38|181.1|178.3|0
1655175600000|2022-06-14 03:00:00|181.82|179.02|183.06|180.26|183.17|180.37|181.82|179.02|0
1655175900000|2022-06-14 03:05:00|183.16|180.36|182.44|179.64|183.16|180.36|182.33|179.53|0
1655176200000|2022-06-14 03:10:00|182.54|179.74|183.68|180.88|183.89|181.09|182.54|179.74|0
1655176500000|2022-06-14 03:15:00|183.62|180.82|183.05|180.25|183.62|180.82|182.95|180.15|0
1655176800000|2022-06-14 03:20:00|183|180.2|183.36|180.56|183.47|180.67|182.95|180.15|0
1655177100000|2022-06-14 03:25:00|183.31|180.51|183.41|180.61|183.78|180.98|183.05|180.25|0
1655177400000|2022-06-14 03:30:00|183.46|180.66|185.02|182.22|185.44|182.64|183.26|180.46|0
1655177700000|2022-06-14 03:35:00|184.92|182.12|184.39|181.59|185.34|182.54|184.29|181.49|0
1655178000000|2022-06-14 03:40:00|184.29|181.49|184.34|181.54|184.39|181.59|183.87|181.07|0
1655178300000|2022-06-14 03:45:00|184.29|181.49|184.39|181.59|184.91|182.11|183.97|181.17|0
1655178600000|2022-06-14 03:50:00|184.29|181.49|185.01|182.21|185.06|182.26|184.08|181.28|0
1655178900000|2022-06-14 03:55:00|184.91|182.11|184.7|181.9|185.33|182.53|184.39|181.59|0
1655179200000|2022-06-14 04:00:00|184.8|182|187.4|184.6|189.64|186.84|184.8|182|0
1655179500000|2022-06-14 04:05:00|187.62|184.82|188.3|185.5|188.35|185.55|187.3|184.5|0
1655179800000|2022-06-14 04:10:00|188.35|185.55|188.67|185.87|189.1|186.3|187.82|185.02|0
1655180100000|2022-06-14 04:15:00|188.83|186.03|189.09|186.29|189.52|186.72|188.46|185.66|0
1655180400000|2022-06-14 04:20:00|188.99|186.19|187.28|184.48|189.2|186.4|186.86|184.06|0
1655180700000|2022-06-14 04:25:00|187.39|184.59|187.81|185.01|187.92|185.12|186.33|183.53|0
1655181000000|2022-06-14 04:30:00|187.76|184.96|187.01|184.21|187.76|184.96|186.12|183.32|0
1655181300000|2022-06-14 04:35:00|186.91|184.11|186.59|183.79|186.96|184.16|185.8|183|0
1655181600000|2022-06-14 04:40:00|186.43|183.63|186.53|183.73|186.75|183.95|186.22|183.42|0
1655181900000|2022-06-14 04:45:00|186.43|183.63|185.69|182.89|186.53|183.73|185.27|182.47|0
1655182200000|2022-06-14 04:50:00|185.58|182.78|186.53|183.73|186.85|184.05|185.06|182.26|0
1655182500000|2022-06-14 04:55:00|186.58|183.78|186.74|183.94|187.06|184.26|186.32|183.52|0
1655182800000|2022-06-14 05:00:00|186.84|184.04|187.69|184.89|188.01|185.21|186.31|183.51|0
1655183100000|2022-06-14 05:05:00|187.79|184.99|188.22|185.42|188.96|186.16|187.74|184.94|0
1655183400000|2022-06-14 05:10:00|188.43|185.63|187.9|185.1|189.01|186.21|187.37|184.57|0
1655183700000|2022-06-14 05:15:00|187.79|184.99|187.26|184.46|187.79|184.99|186.83|184.03|0
1655184000000|2022-06-14 05:20:00|187.2|184.4|185.46|182.66|187.47|184.67|185.41|182.61|0
1655184300000|2022-06-14 05:25:00|185.36|182.56|185.35|182.55|186.09|183.29|185.04|182.24|0
1655184600000|2022-06-14 05:30:00|185.46|182.66|184.93|182.13|186.51|183.71|184.51|181.71|0
1655184900000|2022-06-14 05:35:00|185.04|182.24|185.4|182.6|186.4|183.6|184.93|182.13|0
1655185200000|2022-06-14 05:40:00|185.35|182.55|187.46|184.66|187.99|185.19|185.35|182.55|0
1655185500000|2022-06-14 05:45:00|187.35|184.55|187.45|184.65|188.25|185.45|187.03|184.23|0
1655185800000|2022-06-14 05:50:00|187.35|184.55|188.94|186.14|189.04|186.24|187.14|184.34|0
1655186100000|2022-06-14 05:55:00|189.04|186.24|188.3|185.5|189.36|186.56|188.09|185.29|0
1655186400000|2022-06-14 06:00:00|188.09|185.29|190|187.2|190.75|187.95|187.55|184.75|0
1655186700000|2022-06-14 06:05:00|189.89|187.09|190.37|187.57|190.48|187.68|189.36|186.56|0
1655187000000|2022-06-14 06:10:00|190.32|187.52|190.64|187.84|190.85|188.05|189.57|186.77|0
1655187300000|2022-06-14 06:15:00|190.53|187.73|191.06|188.26|191.38|188.58|190.1|187.3|0
1655187600000|2022-06-14 06:20:00|191.17|188.37|189.72|186.92|191.28|188.48|189.56|186.76|0
1655187900000|2022-06-14 06:25:00|189.67|186.87|188.39|185.59|190.79|187.99|188.39|185.59|0
1655188200000|2022-06-14 06:30:00|188.5|185.7|190.07|187.27|195.19|192.39|188.05|185.25|0
1655188500000|2022-06-14 06:35:00|190.18|187.38|188.26|185.46|190.18|187.38|188.15|185.35|0
1655188800000|2022-06-14 06:40:00|188.15|185.35|188.89|186.09|189.32|186.52|188.04|185.24|0
1655189100000|2022-06-14 06:45:00|189|186.2|190.49|187.69|190.49|187.69|188.89|186.09|0
1655189400000|2022-06-14 06:50:00|190.28|187.48|189.63|186.83|190.28|187.48|189.42|186.62|0
1655189700000|2022-06-14 06:55:00|189.53|186.73|189.42|186.62|189.95|187.15|188.67|185.87|0
1655190000000|2022-06-14 07:00:00|188.78|185.98|188.29|185.49|189.47|186.67|187.93|185.13|0
1655190300000|2022-06-14 07:05:00|188.26|185.86|186.87|184.47|189.75|187.35|186.45|184.05|0
1655190600000|2022-06-14 07:10:00|186.66|184.26|184.87|182.47|187.51|185.11|184.65|182.25|0
1655190900000|2022-06-14 07:15:00|185.08|182.68|184.97|182.57|185.92|183.52|183.55|181.15|0
1655191200000|2022-06-14 07:20:00|185.18|182.78|185.04|182.64|185.46|183.06|182.45|180.05|0
1655191500000|2022-06-14 07:25:00|184.94|182.54|183.78|181.38|185.25|182.85|182.32|179.92|0
1655191800000|2022-06-14 07:30:00|183.68|181.28|185.67|183.27|185.98|183.58|181.91|179.51|0
1655192100000|2022-06-14 07:35:00|185.56|183.16|185.04|182.64|185.98|183.58|184.3|181.9|0
1655192400000|2022-06-14 07:40:00|185.14|182.74|187.46|185.06|187.67|185.27|185.03|182.63|0
1655192700000|2022-06-14 07:45:00|187.56|185.16|188.51|186.11|189.31|186.91|187.19|184.79|0
1655193000000|2022-06-14 07:50:00|188.41|186.01|188.4|186|190.21|187.81|188.09|185.69|0
1655193300000|2022-06-14 07:55:00|188.3|185.9|187.83|185.43|188.79|186.39|186.02|183.62|0
1655193600000|2022-06-14 08:00:00|187.41|185.01|186.08|183.68|188.57|186.17|184.25|181.85|0
1655193900000|2022-06-14 08:05:00|186.03|183.63|184.24|181.84|186.03|183.63|183.31|180.91|0
1655194200000|2022-06-14 08:10:00|183.98|181.58|185.08|182.68|186.34|183.94|183.83|181.43|0
1655194500000|2022-06-14 08:15:00|185.4|183|184.24|181.84|186.34|183.94|184.03|181.63|0
1655194800000|2022-06-14 08:20:00|184.13|181.73|185.5|183.1|185.81|183.41|184.13|181.73|0
1655195100000|2022-06-14 08:25:00|185.39|182.99|186.28|183.88|186.65|184.25|184.65|182.25|0
1655195400000|2022-06-14 08:30:00|186.12|183.72|186.54|184.14|186.7|184.3|183.87|181.47|0
1655195700000|2022-06-14 08:35:00|186.44|184.04|183.29|180.89|186.65|184.25|183.29|180.89|0
1655196000000|2022-06-14 08:40:00|183.39|180.99|183.36|180.96|183.98|181.58|181.25|178.85|0
1655196300000|2022-06-14 08:45:00|183.41|181.01|181.69|179.29|183.88|181.48|181.69|179.29|0
1655196600000|2022-06-14 08:50:00|181.64|179.24|180.45|178.05|182.21|179.81|180.45|178.05|0
1655196900000|2022-06-14 08:55:00|180.6|178.2|179.56|177.16|181.53|179.13|178.44|176.04|0
1655197200000|2022-06-14 09:00:00|179.46|177.06|179.97|177.57|180.64|178.24|178.63|176.23|0
1655197500000|2022-06-14 09:05:00|179.87|177.47|178.73|176.33|180.07|177.67|178.43|176.03|0
1655197800000|2022-06-14 09:10:00|178.84|176.44|177.45|175.05|179.19|176.79|177.3|174.9|0
1655198100000|2022-06-14 09:15:00|177.4|175|179.04|176.64|179.34|176.94|177.09|174.69|0
1655198400000|2022-06-14 09:20:00|179.19|176.79|180.63|178.23|180.99|178.59|178.52|176.12|0
1655198700000|2022-06-14 09:25:00|180.37|177.97|177.7|175.3|180.37|177.97|177.6|175.2|0
1655199000000|2022-06-14 09:30:00|177.75|175.35|177.29|174.89|179.03|176.63|177.29|174.89|0
1655199300000|2022-06-14 09:35:00|177.49|175.09|179.44|177.04|180.57|178.17|177.44|175.04|0
1655199600000|2022-06-14 09:40:00|179.23|176.83|180.36|177.96|180.47|178.07|179.23|176.83|0
1655199900000|2022-06-14 09:45:00|180.41|178.01|180.67|178.27|181.19|178.79|179.64|177.24|0
1655200200000|2022-06-14 09:50:00|180.51|178.11|179.53|177.13|180.82|178.42|179.33|176.93|0
1655200500000|2022-06-14 09:55:00|179.48|177.08|177.93|175.53|179.74|177.34|177.78|175.38|0
1655200800000|2022-06-14 10:00:00|177.88|175.48|174.42|172.02|178.08|175.68|174.11|171.71|0
1655201100000|2022-06-14 10:05:00|174.36|171.96|175.63|173.23|175.93|173.53|174.31|171.91|0
1655201400000|2022-06-14 10:10:00|175.53|173.13|173.8|171.4|175.63|173.23|173.65|171.25|0
1655201700000|2022-06-14 10:15:00|173.6|171.2|173|170.6|174.21|171.81|172.54|170.14|0
1655202000000|2022-06-14 10:20:00|172.89|170.49|173.7|171.3|174.66|172.26|172.39|169.99|0
1655202300000|2022-06-14 10:25:00|173.8|171.4|173.29|170.89|173.8|171.4|172.49|170.09|0
1655202600000|2022-06-14 10:30:00|173.24|170.84|176.58|174.18|176.63|174.23|172.39|169.99|0
1655202900000|2022-06-14 10:35:00|176.53|174.13|176.02|173.62|176.94|174.54|175.01|172.61|0
1655203200000|2022-06-14 10:40:00|175.97|173.57|176.94|174.54|177.09|174.69|175.01|172.61|0
1655203500000|2022-06-14 10:45:00|177.04|174.64|178.67|176.27|179.39|176.99|177.04|174.64|0
1655203800000|2022-06-14 10:50:00|178.72|176.32|178.62|176.22|179.29|176.89|177.95|175.55|0
1655204100000|2022-06-14 10:55:00|178.57|176.17|177.34|174.94|178.57|176.17|177.24|174.84|0
1655204400000|2022-06-14 11:00:00|177.44|175.04|176.62|174.22|177.54|175.14|175.2|172.8|0
1655204700000|2022-06-14 11:05:00|176.52|174.12|174.28|171.88|176.72|174.32|174.08|171.68|0
1655205000000|2022-06-14 11:10:00|174.23|171.83|177.04|174.64|177.29|174.89|173.98|171.58|0
1655205300000|2022-06-14 11:15:00|177.14|174.74|176.73|174.33|177.39|174.99|176.02|173.62|0
1655205600000|2022-06-14 11:20:00|177.34|174.94|177.54|175.14|178.16|175.76|176.93|174.53|0
1655205900000|2022-06-14 11:25:00|177.64|175.24|176.72|174.32|178|175.6|176.72|174.32|0
1655206200000|2022-06-14 11:30:00|176.32|173.92|175.81|173.41|177.69|175.29|175.6|173.2|0
1655206500000|2022-06-14 11:35:00|175.75|173.35|175.09|172.69|175.75|173.35|174.08|171.68|0
1655206800000|2022-06-14 11:40:00|175.14|172.74|173.98|171.58|175.3|172.9|173.78|171.38|0
1655207100000|2022-06-14 11:45:00|173.93|171.53|174.48|172.08|175.19|172.79|172.97|170.57|0
1655207400000|2022-06-14 11:50:00|174.58|172.18|173.57|171.17|175.29|172.89|173.57|171.17|0
1655207700000|2022-06-14 11:55:00|173.27|170.87|172.51|170.11|174.18|171.78|172.26|169.86|0
1655208000000|2022-06-14 12:00:00|172.76|170.36|176.2|173.8|177.83|175.43|172.56|170.16|0
1655208300000|2022-06-14 12:05:00|176.4|174|175.08|172.68|177.01|174.61|175.08|172.68|0
1655208600000|2022-06-14 12:10:00|175.18|172.78|174.77|172.37|175.18|172.78|174.27|171.87|0
1655208900000|2022-06-14 12:15:00|174.82|172.42|175.48|173.08|176.29|173.89|174.52|172.12|0
1655209200000|2022-06-14 12:20:00|175.58|173.18|176.6|174.2|177.11|174.71|175.38|172.98|0
1655209500000|2022-06-14 12:25:00|176.49|174.09|175.22|172.82|176.9|174.5|175.22|172.82|0
1655209800000|2022-06-14 12:30:00|175.32|172.92|180.18|177.78|180.28|177.88|175.32|172.92|0
1655210100000|2022-06-14 12:35:00|180.28|177.88|180.17|177.77|180.38|177.98|178.58|176.18|0
1655210400000|2022-06-14 12:40:00|180.28|177.88|182.45|180.05|184.75|182.35|180.28|177.88|0
1655210700000|2022-06-14 12:45:00|182.55|180.15|178.83|176.43|182.55|180.15|178.83|176.43|0
1655211000000|2022-06-14 12:50:00|178.94|176.54|178.32|175.92|179.76|177.36|178.11|175.71|0
1655211300000|2022-06-14 12:55:00|178.42|176.02|178.83|176.43|180.27|177.87|178.21|175.81|0
1655211600000|2022-06-14 13:00:00|178.42|176.02|180.47|178.07|180.68|178.28|178.21|175.81|0
1655211900000|2022-06-14 13:05:00|180.27|177.87|178.31|175.91|180.27|177.87|176.98|174.58|0
1655212200000|2022-06-14 13:10:00|178.21|175.81|178.1|175.7|179.23|176.83|177.54|175.14|0
1655212500000|2022-06-14 13:15:00|178.21|175.81|180.88|178.48|181.65|179.25|178.21|175.81|0
1655212800000|2022-06-14 13:20:00|181.03|178.63|182.74|180.34|183.06|180.66|180.67|178.27|0
1655213100000|2022-06-14 13:25:00|182.85|180.45|178.1|175.7|182.85|180.45|178.1|175.7|0
1655213400000|2022-06-14 13:30:00|177.99|175.59|176.87|174.47|178.81|176.41|173.83|171.43|0
1655213700000|2022-06-14 13:35:00|177.07|174.67|175.54|173.14|178.19|175.79|174.94|172.54|0
1655214000000|2022-06-14 13:40:00|174.93|172.53|168.63|166.23|174.93|172.53|168.63|166.23|0
1655214300000|2022-06-14 13:45:00|166.35|163.95|170.72|168.32|173.03|170.63|166.35|163.95|0
1655214600000|2022-06-14 13:50:00|170.82|168.42|177.06|174.66|177.06|174.66|167.43|165.03|0
1655214900000|2022-06-14 13:55:00|177.37|174.97|177.4|175|178.09|175.69|174.03|171.63|0
1655215200000|2022-06-14 14:00:00|177.09|174.69|174.63|172.23|178.94|176.54|174.43|172.03|0
1655215500000|2022-06-14 14:05:00|174.43|172.03|171.94|169.54|176.27|173.87|171.19|168.79|0
1655215800000|2022-06-14 14:10:00|172|169.6|169.29|166.89|172.6|170.2|168.34|165.94|0
1655216100000|2022-06-14 14:15:00|168.69|166.29|167.49|165.09|169.58|167.18|167.2|164.8|0
1655216400000|2022-06-14 14:20:00|166.9|164.5|163.58|161.18|166.9|164.5|160.4|158|0
1655216700000|2022-06-14 14:25:00|163.09|160.69|162.92|160.52|164.49|162.09|161.52|159.12|0
1655217000000|2022-06-14 14:30:00|162.63|160.23|164.48|162.08|165.77|163.37|161.65|159.25|0
1655217300000|2022-06-14 14:35:00|164.58|162.18|163.6|161.2|165.66|163.26|162.33|159.93|0
1655217600000|2022-06-14 14:40:00|163.01|160.61|160.18|157.78|163.8|161.4|159.23|156.83|0
1655217900000|2022-06-14 14:45:00|160.96|158.56|167.22|164.82|167.22|164.82|159.79|157.39|0
1655218200000|2022-06-14 14:50:00|167.42|165.02|167.48|165.08|170.71|168.31|166.13|163.73|0
1655218500000|2022-06-14 14:55:00|167.18|164.78|167.37|164.97|169.07|166.67|166.28|163.88|0
1655218800000|2022-06-14 15:00:00|166.78|164.38|167.77|165.37|169.97|167.57|166.38|163.98|0
1655219100000|2022-06-14 15:05:00|167.97|165.57|163.03|160.63|167.97|165.57|162.84|160.44|0
1655219400000|2022-06-14 15:10:00|162.84|160.44|161.86|159.46|163.23|160.83|161.08|158.68|0
1655219700000|2022-06-14 15:15:00|161.76|159.36|161.21|158.81|162.97|160.57|159.92|157.52|0
1655220000000|2022-06-14 15:20:00|160.92|158.52|163.26|160.86|163.26|160.86|158.31|155.91|0
1655220300000|2022-06-14 15:25:00|163.06|160.66|162.08|159.68|165.03|162.63|161.89|159.49|0
1655220600000|2022-06-14 15:30:00|161.98|159.58|164.14|161.74|164.63|162.23|159.56|157.16|0
1655220900000|2022-06-14 15:35:00|164.23|161.83|163.31|160.91|167.4|165|162.82|160.42|0
1655221200000|2022-06-14 15:40:00|163.21|160.81|165.96|163.56|166.46|164.06|162.62|160.22|0
1655221500000|2022-06-14 15:45:00|166.06|163.66|163.4|161|166.95|164.55|163.01|160.61|0
1655221800000|2022-06-14 15:50:00|163.21|160.81|164.38|161.98|164.87|162.47|161.74|159.34|0
1655222100000|2022-06-14 15:55:00|164.48|162.08|165.86|163.46|167.15|164.75|164.18|161.78|0
1655222400000|2022-06-14 16:00:00|165.76|163.36|161.25|158.85|165.76|163.36|160.38|157.98|0
1655222700000|2022-06-14 16:05:00|160.96|158.56|160.66|158.26|161.34|158.94|159.79|157.39|0
1655223000000|2022-06-14 16:10:00|160.57|158.17|156.63|154.23|161.83|159.43|156.44|154.04|0
1655223300000|2022-06-14 16:15:00|156.53|154.13|160.1|157.7|160.59|158.19|155.67|153.27|0
1655223600000|2022-06-14 16:20:00|160.2|157.8|158.84|156.44|161.37|158.97|157.3|154.9|0
1655223900000|2022-06-14 16:25:00|158.93|156.53|157.58|155.18|158.93|156.53|157.2|154.8|0
1655224200000|2022-06-14 16:30:00|157.68|155.28|156.71|154.31|158.45|156.05|155.66|153.26|0
1655224500000|2022-06-14 16:35:00|156.62|154.22|155.28|152.88|157|154.6|154.42|152.02|0
1655224800000|2022-06-14 16:40:00|155.23|152.83|158.51|156.11|159.18|156.78|154.5|152.1|0
1655225100000|2022-06-14 16:45:00|158.12|155.72|159.37|156.97|159.47|157.07|157.64|155.24|0
1655225400000|2022-06-14 16:50:00|159.18|156.78|159.37|156.97|160.24|157.84|157.83|155.43|0
1655225700000|2022-06-14 16:55:00|159.95|157.55|161.99|159.59|162.08|159.68|159.95|157.55|0
1655226000000|2022-06-14 17:00:00|161.79|159.39|161.79|159.39|163.35|160.95|160.14|157.74|0
1655226300000|2022-06-14 17:05:00|161.69|159.29|165.02|162.62|165.51|163.11|161.01|158.61|0
1655226600000|2022-06-14 17:10:00|165.22|162.82|164.23|161.83|165.81|163.41|163.64|161.24|0
1655226900000|2022-06-14 17:15:00|164.47|162.07|169.19|166.79|169.99|167.59|164.23|161.83|0
1655227200000|2022-06-14 17:20:00|169.39|166.99|168.99|166.59|171.5|169.1|168.99|166.59|0
1655227500000|2022-06-14 17:25:00|169.09|166.69|165.31|162.91|169.09|166.69|165.31|162.91|0
1655227800000|2022-06-14 17:30:00|164.71|162.31|162.75|160.35|165.6|163.2|162.46|160.06|0
1655228100000|2022-06-14 17:35:00|162.55|160.15|160.41|158.01|163.24|160.84|160.32|157.92|0
1655228400000|2022-06-14 17:40:00|159.83|157.43|158|155.6|160.8|158.4|156.95|154.55|0
1655228700000|2022-06-14 17:45:00|158.14|155.74|158|155.6|159.73|157.33|156.76|154.36|0
1655229000000|2022-06-14 17:50:00|158.19|155.79|159.54|157.14|159.63|157.23|157.61|155.21|0
1655229300000|2022-06-14 17:55:00|159.25|156.85|158.57|156.17|160.6|158.2|158.42|156.02|0
1655229600000|2022-06-14 18:00:00|158.95|156.55|159.19|156.79|160.06|157.66|158.32|155.92|0
1655229900000|2022-06-14 18:05:00|159.09|156.69|161.71|159.31|162.49|160.09|158.61|156.21|0
1655230200000|2022-06-14 18:10:00|161.66|159.26|158.22|155.82|161.66|159.26|157.45|155.05|0
1655230500000|2022-06-14 18:15:00|158.41|156.01|159.27|156.87|159.47|157.07|157.93|155.53|0
1655230800000|2022-06-14 18:20:00|159.37|156.97|159.08|156.68|160.82|158.42|158.6|156.2|0
1655231100000|2022-06-14 18:25:00|158.93|156.53|159.17|156.77|160.04|157.64|157.83|155.43|0
1655231400000|2022-06-14 18:30:00|159.08|156.68|159.07|156.67|159.17|156.77|156.48|154.08|0
1655231700000|2022-06-14 18:35:00|159.17|156.77|159.56|157.16|160.33|157.93|158.11|155.71|0
1655232000000|2022-06-14 18:40:00|159.27|156.87|156|153.6|159.65|157.25|155.71|153.31|0
1655232300000|2022-06-14 18:45:00|155.95|153.55|154.38|151.98|157.24|154.84|154.1|151.7|0
1655232600000|2022-06-14 18:50:00|154.29|151.89|154.33|151.93|156.09|153.69|153.34|150.94|0
1655232900000|2022-06-14 18:55:00|154.19|151.79|154|151.6|155.14|152.74|153.62|151.22|0
1655233200000|2022-06-14 19:00:00|153.72|151.32|153.74|151.34|154.38|151.98|152.04|149.64|0
1655233500000|2022-06-14 19:05:00|153.46|151.06|150.73|148.33|153.74|151.34|150.64|148.24|0
1655233800000|2022-06-14 19:10:00|150.82|148.42|147.3|144.9|151.95|149.55|146.48|144.08|0
1655234100000|2022-06-14 19:15:00|147.2|144.8|146.65|144.25|147.67|145.27|146.01|143.61|0
1655234400000|2022-06-14 19:20:00|146.74|144.34|147.48|145.08|148.87|146.47|146.74|144.34|0
1655234700000|2022-06-14 19:25:00|147.38|144.98|152.7|150.3|153.18|150.78|147.29|144.89|0
1655235000000|2022-06-14 19:30:00|152.89|150.49|155.27|152.87|157.18|154.78|152.52|150.12|0
1655235300000|2022-06-14 19:35:00|155.31|152.91|159.79|157.39|161.06|158.66|155.31|152.91|0
1655235600000|2022-06-14 19:40:00|159.7|157.3|157.56|155.16|162.63|160.23|157.47|155.07|0
1655235900000|2022-06-14 19:45:00|158.14|155.74|161.79|159.39|162.92|160.52|157.27|154.87|0
1655236200000|2022-06-14 19:50:00|161.64|159.24|157.66|155.26|161.64|159.24|156.5|154.1|0
1655236500000|2022-06-14 19:55:00|157.37|154.97|157.85|155.45|158.72|156.32|156.4|154|0
1655236800000|2022-06-14 20:00:00|158.09|155.69|155.54|153.14|159.2|156.8|155.25|152.85|0
1655237100000|2022-06-14 20:05:00|155.44|153.04|156.4|154|156.83|154.43|155.35|152.95|0
1655237400000|2022-06-14 20:10:00|156.49|154.09|155.68|153.28|157.45|155.05|155.68|153.28|0
1655237700000|2022-06-14 20:15:00|155.83|153.03|155.83|153.03|156.31|153.51|155.45|152.65|0
1655238000000|2022-06-14 20:20:00|155.68|152.88|157.05|154.25|157.78|154.98|155.54|152.74|0
1655238300000|2022-06-14 20:25:00|157.34|154.54|156.57|153.77|157.34|154.54|156.57|153.77|0
1655238600000|2022-06-14 20:30:00|156.67|153.87|157.62|154.82|158.3|155.5|156.57|153.77|0
1655238900000|2022-06-14 20:35:00|157.57|154.77|158.2|155.4|158.25|155.45|157.57|154.77|0
1655239200000|2022-06-14 20:40:00|158.15|155.35|158.87|156.07|158.87|156.07|158.05|155.25|0
1655239500000|2022-06-14 20:45:00|158.92|156.12|159.45|156.65|159.55|156.75|158.29|155.49|0
1655239800000|2022-06-14 20:50:00|159.5|156.7|159.4|156.6|159.64|156.84|159.2|156.4|0
1655240100000|2022-06-14 20:55:00|159.45|156.65|159.78|156.98|159.78|156.98|158.24|155.44|0
1655240400000|2022-06-14 21:00:00|159.72|156.92|159.86|157.06|159.86|157.06|159.38|156.58|0
1655240700000|2022-06-14 21:05:00|159.87|157.07|159.39|156.59|159.93|157.13|159.05|156.25|0
1655241000000|2022-06-14 21:10:00|159.42|156.62|159.6|156.8|159.6|156.8|159.42|156.62|0
1655241300000|2022-06-14 21:15:00|159.55|156.75|159.29|156.49|159.61|156.81|159.29|156.49|0
1655241600000|2022-06-14 21:20:00|159.24|156.44|159.41|156.61|159.41|156.61|159.24|156.44|0
1655241900000|2022-06-14 21:25:00|159.35|156.55|159.31|156.51|159.35|156.55|159.26|156.46|0
1655242200000|2022-06-14 21:30:00|159.32|156.52|159.3|156.5|159.34|156.54|159.3|156.5|0
1655242500000|2022-06-14 21:35:00|159.25|156.45|159.4|156.6|159.4|156.6|159.25|156.45|0
1655242800000|2022-06-14 21:40:00|159.46|156.66|159.85|157.05|159.85|157.05|159.39|156.59|0
1655243100000|2022-06-14 21:45:00|159.81|157.01|159.85|157.05|159.85|157.05|159.75|156.95|0
1655243400000|2022-06-14 21:50:00|159.86|157.06|159.65|156.85|159.86|157.06|159.55|156.75|0
1655243700000|2022-06-14 21:55:00|159.53|156.73|159.63|156.83|159.65|156.85|159.52|156.72|0
1655244000000|2022-06-14 22:00:00|160.43|157.63|161.4|158.6|161.55|158.75|160.09|157.29|0
1655244300000|2022-06-14 22:05:00|161.46|158.66|160.87|158.07|161.94|159.14|160.77|157.97|0
1655244600000|2022-06-14 22:10:00|161.06|158.26|162.72|159.92|162.92|160.12|160.77|157.97|0
1655244900000|2022-06-14 22:15:00|162.77|159.97|161.79|158.99|162.87|160.07|161.6|158.8|0
1655245200000|2022-06-14 22:20:00|161.99|159.19|163.45|160.65|163.45|160.65|161.6|158.8|0
1655245500000|2022-06-14 22:25:00|163.4|160.6|163.16|160.36|163.55|160.75|163.06|160.26|0
1655245800000|2022-06-14 22:30:00|163.11|160.31|163.74|160.94|163.89|161.09|163.1|160.3|0
1655246100000|2022-06-14 22:35:00|163.84|161.04|164.04|161.24|164.04|161.24|163.35|160.55|0
1655246400000|2022-06-14 22:40:00|164.08|161.28|164.38|161.58|165.02|162.22|164.03|161.23|0
1655246700000|2022-06-14 22:45:00|164.43|161.63|164.62|161.82|164.82|162.02|164.43|161.63|0
1655247000000|2022-06-14 22:50:00|164.72|161.92|163.44|160.64|164.72|161.92|163.44|160.64|0
1655247300000|2022-06-14 22:55:00|163.39|160.59|162.9|160.1|163.44|160.64|162.9|160.1|0
1655247600000|2022-06-14 23:00:00|162.95|160.15|163.24|160.44|163.48|160.68|162.85|160.05|0
1655247900000|2022-06-14 23:05:00|163.28|160.48|162.84|160.04|163.34|160.54|162.84|160.04|0
1655248200000|2022-06-14 23:10:00|162.65|159.85|161.86|159.06|162.75|159.95|161.47|158.67|0
1655248500000|2022-06-14 23:15:00|162.01|159.21|161.76|158.96|162.01|159.21|161.18|158.38|0
1655248800000|2022-06-14 23:20:00|161.71|158.91|163.82|161.02|163.82|161.02|161.37|158.57|0
1655249100000|2022-06-14 23:25:00|163.92|161.12|163.82|161.02|164.21|161.41|163.82|161.02|0
1655249400000|2022-06-14 23:30:00|163.91|161.11|164.11|161.31|164.21|161.41|163.52|160.72|0
1655249700000|2022-06-14 23:35:00|164.06|161.26|164.11|161.31|164.11|161.31|163.03|160.23|0
1655250000000|2022-06-14 23:40:00|164.05|161.25|164.4|161.6|164.4|161.6|163.46|160.66|0
1655250300000|2022-06-14 23:45:00|164.5|161.7|165.58|162.78|165.58|162.78|164.3|161.5|0
1655250600000|2022-06-14 23:50:00|165.68|162.88|167.07|164.27|167.17|164.37|165.63|162.83|0
1655250900000|2022-06-14 23:55:00|167.17|164.37|167.66|164.86|168.96|166.16|167.07|164.27|0
1655251200000|2022-06-15 00:00:00|167.56|164.76|167.76|164.96|167.96|165.16|166.97|164.17|0
1655251500000|2022-06-15 00:05:00|167.66|164.86|166.66|163.86|167.66|164.86|165.87|163.07|0
1655251800000|2022-06-15 00:10:00|166.61|163.81|166.56|163.76|166.66|163.86|166.01|163.21|0
1655252100000|2022-06-15 00:15:00|166.26|163.46|167.26|164.46|167.6|164.8|165.77|162.97|0
1655252400000|2022-06-15 00:20:00|167.2|164.4|166.46|163.66|167.35|164.55|165.76|162.96|0
1655252700000|2022-06-15 00:25:00|166.56|163.76|165.76|162.96|166.56|163.76|165.37|162.57|0
1655253000000|2022-06-15 00:30:00|165.71|162.91|165.96|163.16|166.75|163.95|165.36|162.56|0
1655253300000|2022-06-15 00:35:00|166|163.2|166.35|163.55|166.55|163.75|165.36|162.56|0
1655253600000|2022-06-15 00:40:00|166.55|163.75|165.6|162.8|166.55|163.75|165.41|162.61|0
1655253900000|2022-06-15 00:45:00|165.5|162.7|165.06|162.26|165.65|162.85|164.57|161.77|0
1655254200000|2022-06-15 00:50:00|164.86|162.06|164.07|161.27|164.96|162.16|163.48|160.68|0
1655254500000|2022-06-15 00:55:00|164.12|161.32|164.56|161.76|164.86|162.06|163.58|160.78|0
1655254800000|2022-06-15 01:00:00|164.71|161.91|166.04|163.24|166.64|163.84|164.61|161.81|0
1655255100000|2022-06-15 01:05:00|166.14|163.34|165.94|163.14|166.14|163.34|164.46|161.66|0
1655255400000|2022-06-15 01:10:00|165.84|163.04|165.34|162.54|166.63|163.83|165.25|162.45|0
1655255700000|2022-06-15 01:15:00|165.05|162.25|166.03|163.23|166.33|163.53|164.65|161.85|0
1655256000000|2022-06-15 01:20:00|165.84|163.04|167.22|164.42|167.22|164.42|165.44|162.64|0
1655256300000|2022-06-15 01:25:00|167.42|164.62|167.22|164.42|168.62|165.82|166.92|164.12|0
1655256600000|2022-06-15 01:30:00|167.32|164.52|167.92|165.12|167.92|165.12|166.82|164.02|0
1655256900000|2022-06-15 01:35:00|167.97|165.17|167.82|165.02|168.02|165.22|166.92|164.12|0
1655257200000|2022-06-15 01:40:00|167.92|165.12|168.66|165.86|168.71|165.91|167.46|164.66|0
1655257500000|2022-06-15 01:45:00|168.81|166.01|168.31|165.51|169.11|166.31|167.61|164.81|0
1655257800000|2022-06-15 01:50:00|168.41|165.61|166.12|163.32|168.46|165.66|166.02|163.22|0
1655258100000|2022-06-15 01:55:00|166.17|163.37|166.41|163.61|166.91|164.11|166.12|163.32|0
1655258400000|2022-06-15 02:00:00|166.51|163.71|166.12|163.32|167.01|164.21|163.6|160.8|0
1655258700000|2022-06-15 02:05:00|166.17|163.37|167.04|164.24|167.09|164.29|166|163.2|0
1655259000000|2022-06-15 02:10:00|167.09|164.29|167.19|164.39|167.29|164.49|166.69|163.89|0
1655259300000|2022-06-15 02:15:00|167.09|164.29|167.18|164.38|167.38|164.58|166.44|163.64|0
1655259600000|2022-06-15 02:20:00|167.38|164.58|167.38|164.58|167.78|164.98|166.78|163.98|0
1655259900000|2022-06-15 02:25:00|167.43|164.63|166.43|163.63|167.58|164.78|166.43|163.63|0
1655260200000|2022-06-15 02:30:00|166.48|163.68|166.98|164.18|167.18|164.38|166.28|163.48|0
1655260500000|2022-06-15 02:35:00|167.08|164.28|167.82|165.02|167.97|165.17|166.98|164.18|0
1655260800000|2022-06-15 02:40:00|167.92|165.12|168.27|165.47|168.37|165.57|167.72|164.92|0
1655261100000|2022-06-15 02:45:00|168.37|165.57|167.27|164.47|168.62|165.82|167.17|164.37|0
1655261400000|2022-06-15 02:50:00|167.22|164.42|167.07|164.27|167.47|164.67|166.87|164.07|0
1655261700000|2022-06-15 02:55:00|167.12|164.32|166.97|164.17|167.86|165.06|166.91|164.11|0
1655262000000|2022-06-15 03:00:00|167.07|164.27|167.16|164.36|167.71|164.91|166.97|164.17|0
1655262300000|2022-06-15 03:05:00|167.26|164.46|167.36|164.56|167.86|165.06|167.06|164.26|0
1655262600000|2022-06-15 03:10:00|167.41|164.61|167.96|165.16|168.16|165.36|167.31|164.51|0
1655262900000|2022-06-15 03:15:00|168.16|165.36|167.65|164.85|168.26|165.46|167.26|164.46|0
1655263200000|2022-06-15 03:20:00|167.55|164.75|167.05|164.25|167.65|164.85|166.66|163.86|0
1655263500000|2022-06-15 03:25:00|166.95|164.15|167.25|164.45|167.25|164.45|166.5|163.7|0
1655263800000|2022-06-15 03:30:00|167.3|164.5|166.55|163.75|167.3|164.5|166.35|163.55|0
1655264100000|2022-06-15 03:35:00|166.45|163.65|165.85|163.05|166.55|163.75|165.56|162.76|0
1655264400000|2022-06-15 03:40:00|165.8|163|165.75|162.95|165.95|163.15|165.55|162.75|0
1655264700000|2022-06-15 03:45:00|165.65|162.85|165.75|162.95|165.95|163.15|165.35|162.55|0
1655265000000|2022-06-15 03:50:00|165.8|163|164.86|162.06|165.85|163.05|164.76|161.96|0
1655265300000|2022-06-15 03:55:00|164.96|162.16|164.36|161.56|165.25|162.45|164.26|161.46|0
1655265600000|2022-06-15 04:00:00|164.46|161.66|164.46|161.66|164.56|161.76|164.26|161.46|0
1655265900000|2022-06-15 04:05:00|164.56|161.76|164.26|161.46|164.7|161.9|164.26|161.46|0
1655266200000|2022-06-15 04:10:00|164.16|161.36|164.26|161.46|164.5|161.7|164.06|161.26|0
1655266500000|2022-06-15 04:15:00|164.3|161.5|164.94|162.14|165.14|162.34|164.3|161.5|0
1655266800000|2022-06-15 04:20:00|165.04|162.24|165.14|162.34|165.24|162.44|164.65|161.85|0
1655267100000|2022-06-15 04:25:00|165.19|162.39|164.1|161.3|165.24|162.44|164.05|161.25|0
1655267400000|2022-06-15 04:30:00|164.15|161.35|163.26|160.46|164.35|161.55|162.87|160.07|0
1655267700000|2022-06-15 04:35:00|163.21|160.41|163.26|160.46|163.46|160.66|162.92|160.12|0
1655268000000|2022-06-15 04:40:00|163.16|160.36|163.8|161|163.95|161.15|163.16|160.36|0
1655268300000|2022-06-15 04:45:00|163.85|161.05|163.06|160.26|163.85|161.05|162.86|160.06|0
1655268600000|2022-06-15 04:50:00|162.96|160.16|162.27|159.47|162.96|160.16|162.17|159.37|0
1655268900000|2022-06-15 04:55:00|162.37|159.57|161.49|158.69|162.37|159.57|160.9|158.1|0
1655269200000|2022-06-15 05:00:00|161.59|158.79|161.39|158.59|162.32|159.52|161|158.2|0
1655269500000|2022-06-15 05:05:00|161.29|158.49|161.48|158.68|162.07|159.27|160.56|157.76|0
1655269800000|2022-06-15 05:10:00|161.39|158.59|160.85|158.05|161.68|158.88|160.61|157.81|0
1655270100000|2022-06-15 05:15:00|160.99|158.19|161.77|158.97|161.87|159.07|160.9|158.1|0
1655270400000|2022-06-15 05:20:00|161.72|158.92|159.92|157.12|162.16|159.36|159.92|157.12|0
1655270700000|2022-06-15 05:25:00|160.02|157.22|159.82|157.02|160.11|157.31|159.05|156.25|0
1655271000000|2022-06-15 05:30:00|159.72|156.92|159.63|156.83|160.5|157.7|159.43|156.63|0
1655271300000|2022-06-15 05:35:00|159.72|156.92|160.79|157.99|160.89|158.09|159.53|156.73|0
1655271600000|2022-06-15 05:40:00|160.89|158.09|161.51|158.71|161.57|158.77|160.11|157.31|0
1655271900000|2022-06-15 05:45:00|161.42|158.62|163.33|160.53|163.37|160.57|161.17|158.37|0
1655272200000|2022-06-15 05:50:00|163.27|160.47|164.8|162|165.1|162.3|162.83|160.03|0
1655272500000|2022-06-15 05:55:00|164.9|162.1|163.71|160.91|166.19|163.39|163.71|160.91|0
1655272800000|2022-06-15 06:00:00|163.52|160.72|163.56|160.76|165.19|162.39|162.24|159.44|0
1655273100000|2022-06-15 06:05:00|163.61|160.81|166.08|163.28|166.08|163.28|163.61|160.81|0
1655273400000|2022-06-15 06:10:00|166.03|163.23|164.79|161.99|166.18|163.38|164.59|161.79|0
1655273700000|2022-06-15 06:15:00|164.69|161.89|164.94|162.14|165.28|162.48|163.51|160.71|0
1655274000000|2022-06-15 06:20:00|164.79|161.99|166.57|163.77|167.07|164.27|164.79|161.99|0
1655274300000|2022-06-15 06:25:00|166.27|163.47|166.27|163.47|167.17|164.37|165.28|162.48|0
1655274600000|2022-06-15 06:30:00|166.42|163.62|165.28|162.48|166.42|163.62|164.53|161.73|0
1655274900000|2022-06-15 06:35:00|165.32|162.52|165.77|162.97|166.17|163.37|164.98|162.18|0
1655275200000|2022-06-15 06:40:00|165.57|162.77|165.87|163.07|165.97|163.17|164.98|162.18|0
1655275500000|2022-06-15 06:45:00|165.77|162.97|164.38|161.58|165.87|163.07|164.28|161.48|0
1655275800000|2022-06-15 06:50:00|164.18|161.38|165.37|162.57|165.37|162.57|163.89|161.09|0
1655276100000|2022-06-15 06:55:00|165.31|162.51|164.15|161.35|167.65|164.85|163.96|161.16|0
1655276400000|2022-06-15 07:00:00|164.01|161.21|164|161.2|166.04|163.24|163.91|161.11|0
1655276700000|2022-06-15 07:05:00|163.71|161.31|162.57|160.17|164|161.6|161.88|159.48|0
1655277000000|2022-06-15 07:10:00|162.82|160.42|161.74|159.34|163.55|161.15|161.74|159.34|0
1655277300000|2022-06-15 07:15:00|161.93|159.53|164.04|161.64|164.59|162.19|161.83|159.43|0
1655277600000|2022-06-15 07:20:00|164.09|161.69|162.32|159.92|164.09|161.69|161.83|159.43|0
1655277900000|2022-06-15 07:25:00|162.17|159.77|163.25|160.85|163.3|160.9|161.34|158.94|0
1655278200000|2022-06-15 07:30:00|163.3|160.9|164.68|162.28|165.08|162.68|161.83|159.43|0
1655278500000|2022-06-15 07:35:00|164.58|162.18|165.97|163.57|166.27|163.87|164.33|161.93|0
1655278800000|2022-06-15 07:40:00|166.07|163.67|165.32|162.92|166.77|164.37|164.38|161.98|0
1655279100000|2022-06-15 07:45:00|165.22|162.82|162.5|160.1|165.22|162.82|160.45|158.05|0
1655279400000|2022-06-15 07:50:00|162.11|159.71|165.17|162.77|165.76|163.36|162.11|159.71|0
1655279700000|2022-06-15 07:55:00|165.27|162.87|166.36|163.96|166.51|164.11|165.12|162.72|0
1655280000000|2022-06-15 08:00:00|166.16|163.76|165.26|162.86|167.26|164.86|165.26|162.86|0
1655280300000|2022-06-15 08:05:00|165.36|162.96|167.75|165.35|168.76|166.36|165.26|162.86|0
1655280600000|2022-06-15 08:10:00|167.95|165.55|168.3|165.9|168.5|166.1|167.4|165|0
1655280900000|2022-06-15 08:15:00|168.15|165.75|168.75|166.35|169.06|166.66|167.55|165.15|0
1655281200000|2022-06-15 08:20:00|168.85|166.45|168.95|166.55|169.3|166.9|168.35|165.95|0
1655281500000|2022-06-15 08:25:00|169.15|166.75|170.13|167.73|171.73|169.33|169.15|166.75|0
1655281800000|2022-06-15 08:30:00|170.38|167.98|171.29|168.89|171.6|169.2|170.18|167.78|0
1655282100000|2022-06-15 08:35:00|171.19|168.79|171.19|168.79|171.29|168.89|170.18|167.78|0
1655282400000|2022-06-15 08:40:00|171.29|168.89|169.67|167.27|171.75|169.35|169.67|167.27|0
1655282700000|2022-06-15 08:45:00|169.77|167.37|167.91|165.51|169.97|167.57|167.66|165.26|0
1655283000000|2022-06-15 08:50:00|167.66|165.26|168.06|165.66|168.26|165.86|167.16|164.76|0
1655283300000|2022-06-15 08:55:00|168.01|165.61|167.75|165.35|168.26|165.86|167.35|164.95|0
1655283600000|2022-06-15 09:00:00|167.85|165.45|164.09|161.69|167.85|165.45|163.99|161.59|0
1655283900000|2022-06-15 09:05:00|163.99|161.59|164.68|162.28|164.98|162.58|163.89|161.49|0
1655284200000|2022-06-15 09:10:00|164.39|161.99|163.79|161.39|164.49|162.09|163.05|160.65|0
1655284500000|2022-06-15 09:15:00|163.69|161.29|164.28|161.88|165.08|162.68|163.49|161.09|0
1655284800000|2022-06-15 09:20:00|164.38|161.98|163.88|161.48|164.58|162.18|163.29|160.89|0
1655285100000|2022-06-15 09:25:00|164.03|161.63|164.97|162.57|165.17|162.77|163.59|161.19|0
1655285400000|2022-06-15 09:30:00|165.12|162.72|165.96|163.56|166.31|163.91|164.87|162.47|0
1655285700000|2022-06-15 09:35:00|165.87|163.47|164.27|161.87|165.96|163.56|163.98|161.58|0
1655286000000|2022-06-15 09:40:00|164.37|161.97|166.66|164.26|167.16|164.76|164.27|161.87|0
1655286300000|2022-06-15 09:45:00|166.71|164.31|165.61|163.21|167.16|164.76|165.26|162.86|0
1655286600000|2022-06-15 09:50:00|165.66|163.26|164.66|162.26|166.16|163.76|164.47|162.07|0
1655286900000|2022-06-15 09:55:00|164.56|162.16|166.15|163.75|166.25|163.85|164.02|161.62|0
1655287200000|2022-06-15 10:00:00|166.2|163.8|165.1|162.7|166.2|163.8|164.46|162.06|0
1655287500000|2022-06-15 10:05:00|165.15|162.75|164.56|162.16|165.15|162.75|163.87|161.47|0
1655287800000|2022-06-15 10:10:00|164.51|162.11|165.15|162.75|165.25|162.85|164.46|162.06|0
1655288100000|2022-06-15 10:15:00|165.25|162.85|165.45|163.05|165.75|163.35|164.26|161.86|0
1655288400000|2022-06-15 10:20:00|165.39|162.99|164.25|161.85|165.54|163.14|163.96|161.56|0
1655288700000|2022-06-15 10:25:00|164.35|161.95|163.41|161.01|164.55|162.15|162.77|160.37|0
1655289000000|2022-06-15 10:30:00|163.36|160.96|162.42|160.02|164.55|162.15|162.42|160.02|0
1655289300000|2022-06-15 10:35:00|162.37|159.97|164.35|161.95|165.44|163.04|162.13|159.73|0
1655289600000|2022-06-15 10:40:00|164.44|162.04|164.49|162.09|164.94|162.54|163.95|161.55|0
1655289900000|2022-06-15 10:45:00|164.44|162.04|165.93|163.53|167.25|164.85|163.85|161.45|0
1655290200000|2022-06-15 10:50:00|165.89|163.49|165.59|163.19|166.68|164.28|165.14|162.74|0
1655290500000|2022-06-15 10:55:00|165.43|163.03|165.19|162.79|166.28|163.88|164.99|162.59|0
1655290800000|2022-06-15 11:00:00|165.58|163.18|164.2|161.8|166.48|164.08|164.1|161.7|0
1655291100000|2022-06-15 11:05:00|163.9|161.5|165.68|163.28|165.68|163.28|163.9|161.5|0
1655291400000|2022-06-15 11:10:00|165.58|163.18|166.67|164.27|166.67|164.27|165.18|162.78|0
1655291700000|2022-06-15 11:15:00|166.72|164.32|167.47|165.07|168.27|165.87|166.72|164.32|0
1655292000000|2022-06-15 11:20:00|167.51|165.11|169.27|166.87|169.27|166.87|167.47|165.07|0
1655292300000|2022-06-15 11:25:00|169.17|166.77|170.58|168.18|170.58|168.18|169.17|166.77|0
1655292600000|2022-06-15 11:30:00|170.48|168.08|171.84|169.44|171.99|169.59|169.77|167.37|0
1655292900000|2022-06-15 11:35:00|171.79|169.39|169.87|167.47|171.89|169.49|169.66|167.26|0
1655293200000|2022-06-15 11:40:00|169.66|167.26|169.96|167.56|170.67|168.27|169.56|167.16|0
1655293500000|2022-06-15 11:45:00|170.01|167.61|168.85|166.45|170.01|167.61|168.45|166.05|0
1655293800000|2022-06-15 11:50:00|168.96|166.56|172.49|170.09|173.51|171.11|168.65|166.25|0
1655294100000|2022-06-15 11:55:00|172.6|170.2|173.56|171.16|174.82|172.42|172.49|170.09|0
1655294400000|2022-06-15 12:00:00|173.46|171.06|173.45|171.05|174.07|171.67|171.57|169.17|0
1655294700000|2022-06-15 12:05:00|173.66|171.26|171.67|169.27|174.01|171.61|171.52|169.12|0
1655295000000|2022-06-15 12:10:00|171.72|169.32|170.35|167.95|172.63|170.23|168.69|166.29|0
1655295300000|2022-06-15 12:15:00|170.3|167.9|169.39|166.99|170.8|168.4|168.89|166.49|0
1655295600000|2022-06-15 12:20:00|169.19|166.79|170.9|168.5|171.92|169.52|169.19|166.79|0
1655295900000|2022-06-15 12:25:00|171|168.6|170.14|167.74|171.51|169.11|169.69|167.29|0
1655296200000|2022-06-15 12:30:00|170.09|167.69|171.3|168.9|172.83|170.43|168.88|166.48|0
1655296500000|2022-06-15 12:35:00|171.4|169|171.2|168.8|172.01|169.61|170.39|167.99|0
1655296800000|2022-06-15 12:40:00|171.25|168.85|172.31|169.91|172.62|170.22|169.68|167.28|0
1655297100000|2022-06-15 12:45:00|172.42|170.02|175.18|172.78|175.28|172.88|172.06|169.66|0
1655297400000|2022-06-15 12:50:00|174.97|172.57|173.79|171.39|175.96|173.56|173.79|171.39|0
1655297700000|2022-06-15 12:55:00|173.68|171.28|173.89|171.49|174.3|171.9|172.56|170.16|0
1655298000000|2022-06-15 13:00:00|174.3|171.9|172.46|170.06|175.12|172.72|172.25|169.85|0
1655298300000|2022-06-15 13:05:00|172.56|170.16|171.94|169.54|173.27|170.87|171.84|169.44|0
1655298600000|2022-06-15 13:10:00|171.84|169.44|173|170.6|173.31|170.91|170.56|168.16|0
1655298900000|2022-06-15 13:15:00|172.9|170.5|173.61|171.21|173.71|171.31|171.47|169.07|0
1655299200000|2022-06-15 13:20:00|173.71|171.31|172.79|170.39|173.92|171.52|172.69|170.29|0
1655299500000|2022-06-15 13:25:00|172.89|170.49|172.58|170.18|173.3|170.9|172.28|169.88|0
1655299800000|2022-06-15 13:30:00|173.1|170.7|171.63|169.23|175.35|172.95|170.25|167.85|0
1655300100000|2022-06-15 13:35:00|171.93|169.53|171.62|169.22|173.47|171.07|168.68|166.28|0
1655300400000|2022-06-15 13:40:00|171.52|169.12|173.64|171.24|176.56|174.16|171.52|169.12|0
1655300700000|2022-06-15 13:45:00|173.95|171.55|174.98|172.58|175.6|173.2|173.33|170.93|0
1655301000000|2022-06-15 13:50:00|175.19|172.79|172.38|169.98|175.9|173.5|172.38|169.98|0
1655301300000|2022-06-15 13:55:00|172.27|169.87|173.71|171.31|175.79|173.39|172.27|169.87|0
1655301600000|2022-06-15 14:00:00|173.82|171.42|176.73|174.33|176.73|174.33|172.89|170.49|0
1655301900000|2022-06-15 14:05:00|176.1|173.7|175.78|173.38|177.56|175.16|175.58|173.18|0
1655302200000|2022-06-15 14:10:00|176.2|173.8|174.43|172.03|177.03|174.63|174.43|172.03|0
1655302500000|2022-06-15 14:15:00|174.02|171.62|173.97|171.57|176.36|173.96|173.04|170.64|0
1655302800000|2022-06-15 14:20:00|173.66|171.26|173.87|171.47|174.49|172.09|172.32|169.92|0
1655303100000|2022-06-15 14:25:00|174.07|171.67|174.07|171.67|174.59|172.19|172.63|170.23|0
1655303400000|2022-06-15 14:30:00|174.38|171.98|171.6|169.2|174.38|171.98|170.27|167.87|0
1655303700000|2022-06-15 14:35:00|171.8|169.4|171.08|168.68|172.52|170.12|170.78|168.38|0
1655304000000|2022-06-15 14:40:00|170.88|168.48|169.96|167.56|171.59|169.19|169.65|167.25|0
1655304300000|2022-06-15 14:45:00|169.55|167.15|169.65|167.25|170.06|167.66|168.33|165.93|0
1655304600000|2022-06-15 14:50:00|169.14|166.74|166.01|163.61|169.85|167.45|165.61|163.21|0
1655304900000|2022-06-15 14:55:00|166.11|163.71|169.65|167.25|169.95|167.55|165.51|163.11|0
1655305200000|2022-06-15 15:00:00|169.55|167.15|169.44|167.04|170.67|168.27|168.84|166.44|0
1655305500000|2022-06-15 15:05:00|169.65|167.25|168.13|165.73|170.26|167.86|167.92|165.52|0
1655305800000|2022-06-15 15:10:00|168.03|165.63|166.01|163.61|168.73|166.33|165.81|163.41|0
1655306100000|2022-06-15 15:15:00|165.91|163.51|166.41|164.01|167.36|164.96|165.51|163.11|0
1655306400000|2022-06-15 15:20:00|166.31|163.91|167.21|164.81|167.51|165.11|164.91|162.51|0
1655306700000|2022-06-15 15:25:00|167.31|164.91|168.1|165.7|168.3|165.9|166.09|163.69|0
1655307000000|2022-06-15 15:30:00|167.9|165.5|167.5|165.1|168.91|166.51|166.79|164.39|0
1655307300000|2022-06-15 15:35:00|167.29|164.89|169.11|166.71|169.92|167.52|167.29|164.89|0
1655307600000|2022-06-15 15:40:00|169.01|166.61|167.69|165.29|170.27|167.87|167.28|164.88|0
1655307900000|2022-06-15 15:45:00|167.79|165.39|166.54|164.14|169|166.6|166.54|164.14|0
1655308200000|2022-06-15 15:50:00|166.49|164.09|166.25|163.85|166.49|164.09|164.9|162.5|0
1655308500000|2022-06-15 15:55:00|166.31|163.91|166.47|164.07|167.82|165.42|165.9|163.5|0
1655308800000|2022-06-15 16:00:00|166.58|164.18|167.08|164.68|167.89|165.49|166.17|163.77|0
1655309100000|2022-06-15 16:05:00|167.28|164.88|165.96|163.56|167.38|164.98|165.26|162.86|0
1655309400000|2022-06-15 16:10:00|165.76|163.36|167.89|165.49|167.99|165.59|165.76|163.36|0
1655309700000|2022-06-15 16:15:00|168.09|165.69|168.62|166.22|169.19|166.79|167.48|165.08|0
1655310000000|2022-06-15 16:20:00|168.35|165.95|169.37|166.97|169.68|167.28|168.05|165.65|0
1655310300000|2022-06-15 16:25:00|169.27|166.87|168.86|166.46|169.47|167.07|168.25|165.85|0
1655310600000|2022-06-15 16:30:00|169.06|166.66|168.45|166.05|170.08|167.68|168.04|165.64|0
1655310900000|2022-06-15 16:35:00|168.34|165.94|167.12|164.72|168.75|166.35|167.02|164.62|0
1655311200000|2022-06-15 16:40:00|167.02|164.62|165.3|162.9|167.43|165.03|164.59|162.19|0
1655311500000|2022-06-15 16:45:00|165.5|163.1|165.7|163.3|165.7|163.3|164.49|162.09|0
1655311800000|2022-06-15 16:50:00|165.9|163.5|162.78|160.38|165.9|163.5|162.49|160.09|0
1655312100000|2022-06-15 16:55:00|162.69|160.29|161.19|158.79|162.78|160.38|160.74|158.34|0
1655312400000|2022-06-15 17:00:00|160.99|158.59|162.88|160.48|163.48|161.08|160.99|158.59|0
1655312700000|2022-06-15 17:05:00|162.98|160.58|162.28|159.88|163.38|160.98|161.68|159.28|0
1655313000000|2022-06-15 17:10:00|162.38|159.98|163.78|161.38|164.38|161.98|161.88|159.48|0
1655313300000|2022-06-15 17:15:00|163.88|161.48|163.77|161.37|164.07|161.67|162.57|160.17|0
1655313600000|2022-06-15 17:20:00|163.87|161.47|165.62|163.22|166.02|163.62|163.27|160.87|0
1655313900000|2022-06-15 17:25:00|165.41|163.01|168.62|166.22|169.13|166.73|165.11|162.71|0
1655314200000|2022-06-15 17:30:00|168.72|166.32|168.01|165.61|169.13|166.73|167.91|165.51|0
1655314500000|2022-06-15 17:35:00|168.11|165.71|168.67|166.27|168.72|166.32|167.2|164.8|0
1655314800000|2022-06-15 17:40:00|168.62|166.22|167.8|165.4|168.72|166.32|167.5|165.1|0
1655315100000|2022-06-15 17:45:00|167.7|165.3|165.58|163.18|168.11|165.71|165.48|163.08|0
1655315400000|2022-06-15 17:50:00|165.68|163.28|168.86|166.46|168.91|166.51|162.79|160.39|0
1655315700000|2022-06-15 17:55:00|168.55|166.15|171.66|169.26|173.42|171.02|168.45|166.05|0
1655316000000|2022-06-15 18:00:00|171.2|168.8|161.1|158.7|179.21|176.81|157.86|155.46|0
1655316300000|2022-06-15 18:05:00|159.72|157.32|161.53|159.13|164.42|162.02|153.98|151.58|0
1655316600000|2022-06-15 18:10:00|161.09|158.69|160.2|157.8|161.68|159.28|155.51|153.11|0
1655316900000|2022-06-15 18:15:00|160.5|158.1|163.83|161.43|168.09|165.69|158.09|155.69|0
1655317200000|2022-06-15 18:20:00|164.53|162.13|158.48|156.08|167.25|164.85|156.82|154.42|0
1655317500000|2022-06-15 18:25:00|159.46|157.06|157.31|154.91|162.08|159.68|157.31|154.91|0
1655317800000|2022-06-15 18:30:00|156.92|154.52|153.73|151.33|159.17|156.77|144.08|141.68|0
1655318100000|2022-06-15 18:35:00|154.31|151.91|167.1|164.7|171.13|168.73|152.53|150.13|0
1655318400000|2022-06-15 18:40:00|165.78|163.38|181.28|178.4|183.75|180.87|164.82|162.42|0
1655318700000|2022-06-15 18:45:00|182.68|179.8|179.15|175.55|187.58|183.98|179.05|175.45|0
1655319000000|2022-06-15 18:50:00|180.68|177.08|171.72|168.12|182.61|179.01|168.14|164.54|0
1655319300000|2022-06-15 18:55:00|172.24|168.64|168.5|164.9|174.52|170.92|165.15|161.55|0
1655319600000|2022-06-15 19:00:00|168.91|165.31|171.53|168.65|176.37|172.77|168.85|165.31|0
1655319900000|2022-06-15 19:05:00|172.46|169.58|174.96|172.08|175.69|172.81|169.88|167|0
1655320200000|2022-06-15 19:10:00|174.85|171.97|171.42|168.54|176.96|174.08|167.73|164.85|0
1655320500000|2022-06-15 19:15:00|170.95|168.07|172.35|169.47|172.71|169.83|167.67|164.79|0
1655320800000|2022-06-15 19:20:00|172.5|169.62|180.5|177.62|181.09|178.21|172.5|169.62|0
1655321100000|2022-06-15 19:25:00|180.77|177.89|184.28|181.4|184.84|181.96|178.43|175.55|0
1655321400000|2022-06-15 19:30:00|184.06|181.18|190.42|187.54|191.17|188.29|181.69|178.81|0
1655321700000|2022-06-15 19:35:00|190.97|188.09|181.05|178.17|191.86|188.98|180.3|177.42|0
1655322000000|2022-06-15 19:40:00|180.41|177.53|175.56|172.68|180.41|177.53|174.87|171.99|0
1655322300000|2022-06-15 19:45:00|174.88|172|178.35|175.47|178.35|175.47|173.42|170.54|0
1655322600000|2022-06-15 19:50:00|175.4|172.52|171.77|168.89|175.61|172.73|170.1|167.22|0
1655322900000|2022-06-15 19:55:00|171.98|169.1|171.65|168.77|174.99|172.11|171.44|168.56|0
1655323200000|2022-06-15 20:00:00|173.21|170.33|172.48|169.6|173.41|170.53|172.06|169.18|0
1655323500000|2022-06-15 20:05:00|172.27|169.39|173.83|170.95|174.14|171.26|172.27|169.39|0
1655323800000|2022-06-15 20:10:00|173.72|170.84|170.82|167.94|174.04|171.16|170.82|167.94|0
1655324100000|2022-06-15 20:15:00|170.92|168.04|170.54|167.18|172.09|168.73|170.34|166.98|0
1655324400000|2022-06-15 20:20:00|170.38|167.02|171.83|168.47|172.65|169.29|169.42|166.06|0
1655324700000|2022-06-15 20:25:00|172.03|168.67|172.24|168.88|172.44|169.08|171.88|168.52|0
1655325000000|2022-06-15 20:30:00|172.29|168.93|173.94|170.58|174.1|170.74|172.24|168.88|0
1655325300000|2022-06-15 20:35:00|173.89|170.53|174.93|171.57|175.45|172.09|173.89|170.53|0
1655325600000|2022-06-15 20:40:00|174.82|171.46|175.66|172.3|175.66|172.3|174.41|171.05|0
1655325900000|2022-06-15 20:45:00|175.34|171.98|175.76|172.4|175.76|172.4|174.35|170.99|0
1655326200000|2022-06-15 20:50:00|175.7|172.34|175.27|172.47|175.91|172.57|174.85|171.72|0
1655326500000|2022-06-15 20:55:00|175.21|172.41|173.86|171.06|175.42|172.62|173.7|170.9|0
1655326800000|2022-06-15 21:00:00|173.85|171.05|174.1|171.3|174.17|171.37|173.78|170.98|0
1655327100000|2022-06-15 21:05:00|174.15|171.35|174.34|171.54|174.43|171.63|174.15|171.35|0
1655327400000|2022-06-15 21:10:00|174.36|171.56|174.28|171.48|174.43|171.63|174.16|171.36|0
1655327700000|2022-06-15 21:15:00|174.24|171.44|174.52|171.72|174.57|171.77|174.24|171.44|0
1655328000000|2022-06-15 21:20:00|174.54|171.74|174.43|171.63|174.69|171.89|174.37|171.57|0
1655328300000|2022-06-15 21:25:00|174.41|171.61|174.94|172.14|174.96|172.16|174.41|171.61|0
1655328600000|2022-06-15 21:30:00|174.99|172.19|174.99|172.19|175|172.2|174.84|172.04|0
1655328900000|2022-06-15 21:35:00|175.03|172.23|175.4|172.6|175.41|172.61|175.03|172.23|0
1655329200000|2022-06-15 21:40:00|175.41|172.61|175.71|172.91|175.78|172.98|175.38|172.58|0
1655329500000|2022-06-15 21:45:00|175.67|172.87|176.09|173.29|176.09|173.29|175.49|172.69|0
1655329800000|2022-06-15 21:50:00|176.08|173.28|175.71|172.91|176.09|173.29|175.71|172.91|0
1655330100000|2022-06-15 21:55:00|175.77|172.97|175.96|173.16|175.98|173.18|175.77|172.97|0
1655330400000|2022-06-15 22:00:00|178.02|175.22|177.23|174.43|178.02|175.22|176.33|173.53|0
1655330700000|2022-06-15 22:05:00|177.17|174.37|177.85|175.05|177.85|175.05|176.91|174.11|0
1655331000000|2022-06-15 22:10:00|177.75|174.95|179.7|176.9|179.91|177.11|177.75|174.95|0
1655331300000|2022-06-15 22:15:00|179.76|176.96|183.16|180.36|183.27|180.47|179.76|176.96|0
1655331600000|2022-06-15 22:20:00|183.27|180.47|182.2|179.4|183.32|180.52|181.98|179.18|0
1655331900000|2022-06-15 22:25:00|182.25|179.45|182.62|179.82|182.73|179.93|181.66|178.86|0
1655332200000|2022-06-15 22:30:00|182.73|179.93|182.46|179.66|183.16|180.36|181.77|178.97|0
1655332500000|2022-06-15 22:35:00|182.41|179.61|182.14|179.34|182.51|179.71|181.77|178.97|0
1655332800000|2022-06-15 22:40:00|181.98|179.18|181.55|178.75|182.03|179.23|181.02|178.22|0
1655333100000|2022-06-15 22:45:00|181.66|178.86|181.28|178.48|181.66|178.86|181.12|178.32|0
1655333400000|2022-06-15 22:50:00|181.33|178.53|180.8|178|181.65|178.85|180.69|177.89|0
1655333700000|2022-06-15 22:55:00|180.69|177.89|182.23|179.43|182.34|179.54|180.69|177.89|0
1655334000000|2022-06-15 23:00:00|182.29|179.49|181.27|178.47|182.39|179.59|181.22|178.42|0
1655334300000|2022-06-15 23:05:00|181.22|178.42|181.38|178.58|181.65|178.85|181.11|178.31|0
1655334600000|2022-06-15 23:10:00|181.37|178.57|181.22|178.42|181.64|178.84|181|178.2|0
1655334900000|2022-06-15 23:15:00|181.05|178.25|180.94|178.14|181.11|178.31|180.68|177.88|0
1655335200000|2022-06-15 23:20:00|181|178.2|180.89|178.09|181.32|178.52|180.89|178.09|0
1655335500000|2022-06-15 23:25:00|180.84|178.04|181.53|178.73|181.63|178.83|180.79|177.99|0
1655335800000|2022-06-15 23:30:00|181.58|178.78|181.63|178.83|181.63|178.83|181.31|178.51|0
1655336100000|2022-06-15 23:35:00|181.95|179.15|183.23|180.43|183.23|180.43|181.95|179.15|0
1655336400000|2022-06-15 23:40:00|183.12|180.32|184.78|181.98|184.78|181.98|182.91|180.11|0
1655336700000|2022-06-15 23:45:00|184.84|182.04|184.95|182.15|185.49|182.69|184.52|181.72|0
1655337000000|2022-06-15 23:50:00|185|182.2|185.48|182.68|186.02|183.22|185|182.2|0
1655337300000|2022-06-15 23:55:00|185.59|182.79|186.4|183.6|186.45|183.65|185.48|182.68|0
1655337600000|2022-06-16 00:00:00|185.91|183.11|186.67|183.87|186.67|183.87|184.72|181.92|0
1655337900000|2022-06-16 00:05:00|186.45|183.65|185.91|183.11|186.61|183.81|184.83|182.03|0
1655338200000|2022-06-16 00:10:00|185.85|183.05|186.66|183.86|186.66|183.86|185.26|182.46|0
1655338500000|2022-06-16 00:15:00|186.55|183.75|186.77|183.97|186.77|183.97|185.58|182.78|0
1655338800000|2022-06-16 00:20:00|186.66|183.86|187.42|184.62|187.85|185.05|186.06|183.26|0
1655339100000|2022-06-16 00:25:00|187.31|184.51|187.79|184.99|188.29|185.49|187.2|184.4|0
1655339400000|2022-06-16 00:30:00|187.85|185.05|187.85|185.05|188.72|185.92|187.74|184.94|0
1655339700000|2022-06-16 00:35:00|187.74|184.94|187.68|184.88|188.39|185.59|187.52|184.72|0
1655340000000|2022-06-16 00:40:00|187.74|184.94|187.41|184.61|187.84|185.04|187.3|184.5|0
1655340300000|2022-06-16 00:45:00|187.46|184.66|187.3|184.5|187.52|184.72|187.3|184.5|0
1655340600000|2022-06-16 00:50:00|187.35|184.55|187.84|185.04|187.84|185.04|187.3|184.5|0
1655340900000|2022-06-16 00:55:00|187.73|184.93|187.4|184.6|187.84|185.04|187.29|184.49|0
1655341200000|2022-06-16 01:00:00|187.29|184.49|187.78|184.98|187.83|185.03|187.29|184.49|0
1655341500000|2022-06-16 01:05:00|187.83|185.03|189.25|186.45|189.69|186.89|187.62|184.82|0
1655341800000|2022-06-16 01:10:00|189.36|186.56|191.66|188.86|191.66|188.86|189.36|186.56|0
1655342100000|2022-06-16 01:15:00|191.55|188.75|190.89|188.09|191.55|188.75|190.12|187.32|0
1655342400000|2022-06-16 01:20:00|190.78|187.98|189.46|186.66|190.78|187.98|189.24|186.44|0
1655342700000|2022-06-16 01:25:00|189.35|186.55|188.85|186.05|189.73|186.93|188.8|186|0
1655343000000|2022-06-16 01:30:00|188.8|186|187.38|184.58|188.91|186.11|187.28|184.48|0
1655343300000|2022-06-16 01:35:00|187.49|184.69|186.19|183.39|188.14|185.34|186.08|183.28|0
1655343600000|2022-06-16 01:40:00|186.24|183.44|183.39|180.59|186.24|183.44|183.39|180.59|0
1655343900000|2022-06-16 01:45:00|183.49|180.69|183.6|180.8|184.03|181.23|182.53|179.73|0
1655344200000|2022-06-16 01:50:00|183.38|180.58|183.7|180.9|183.92|181.12|183.06|180.26|0
1655344500000|2022-06-16 01:55:00|183.81|181.01|183.27|180.47|184.24|181.44|182.74|179.94|0
1655344800000|2022-06-16 02:00:00|183.17|180.37|184.24|181.44|184.34|181.54|183.17|180.37|0
1655345100000|2022-06-16 02:05:00|184.34|181.54|181.93|179.13|184.34|181.54|181.88|179.08|0
1655345400000|2022-06-16 02:10:00|181.88|179.08|181.98|179.18|182.41|179.61|181.13|178.33|0
1655345700000|2022-06-16 02:15:00|181.88|179.08|181.66|178.86|183.16|180.36|181.55|178.75|0
1655346000000|2022-06-16 02:20:00|181.55|178.75|181.45|178.65|182.62|179.82|181.45|178.65|0
1655346300000|2022-06-16 02:25:00|181.55|178.75|180.8|178|182.08|179.28|180.38|177.58|0
1655346600000|2022-06-16 02:30:00|180.91|178.11|181.97|179.17|182.19|179.39|180.7|177.9|0
1655346900000|2022-06-16 02:35:00|181.76|178.96|182.4|179.6|182.56|179.76|181.65|178.85|0
1655347200000|2022-06-16 02:40:00|182.45|179.65|183.57|180.77|183.68|180.88|182.08|179.28|0
1655347500000|2022-06-16 02:45:00|183.68|180.88|183.68|180.88|184.43|181.63|183.46|180.66|0
1655347800000|2022-06-16 02:50:00|183.57|180.77|183.35|180.55|184.32|181.52|183.25|180.45|0
1655348100000|2022-06-16 02:55:00|183.46|180.66|183.67|180.87|183.68|180.88|183.14|180.34|0
1655348400000|2022-06-16 03:00:00|183.57|180.77|183.99|181.19|184.1|181.3|183.46|180.66|0
1655348700000|2022-06-16 03:05:00|183.94|181.14|184.53|181.73|184.64|181.84|183.78|180.98|0
1655349000000|2022-06-16 03:10:00|184.64|181.84|185.5|182.7|185.5|182.7|184.42|181.62|0
1655349300000|2022-06-16 03:15:00|185.55|182.75|185.6|182.8|186.04|183.24|185.17|182.37|0
1655349600000|2022-06-16 03:20:00|185.55|182.75|186.62|183.82|186.68|183.88|185.49|182.69|0
1655349900000|2022-06-16 03:25:00|186.57|183.77|186.46|183.66|186.9|184.1|186.03|183.23|0
1655350200000|2022-06-16 03:30:00|186.35|183.55|185.81|183.01|186.68|183.88|185.7|182.9|0
1655350500000|2022-06-16 03:35:00|185.7|182.9|183.01|180.21|185.7|182.9|182.96|180.16|0
1655350800000|2022-06-16 03:40:00|183.12|180.32|182.47|179.67|183.23|180.43|181.84|179.04|0
1655351100000|2022-06-16 03:45:00|182.37|179.57|181.83|179.03|183.11|180.31|181.62|178.82|0
1655351400000|2022-06-16 03:50:00|181.94|179.14|180.87|178.07|182.52|179.72|180.76|177.96|0
1655351700000|2022-06-16 03:55:00|180.82|178.02|181.4|178.6|181.51|178.71|180.66|177.86|0
1655352000000|2022-06-16 04:00:00|181.35|178.55|179.64|176.84|182.3|179.5|179.64|176.84|0
1655352300000|2022-06-16 04:05:00|179.49|176.69|180.07|177.27|180.55|177.75|179.49|176.69|0
1655352600000|2022-06-16 04:10:00|180.12|177.32|180.33|177.53|180.44|177.64|178.96|176.16|0
1655352900000|2022-06-16 04:15:00|180.44|177.64|179.06|176.26|180.44|177.64|178.95|176.15|0
1655353200000|2022-06-16 04:20:00|179|176.2|178.11|175.31|180.27|177.47|178.11|175.31|0
1655353500000|2022-06-16 04:25:00|178.16|175.36|178.84|176.04|179.58|176.78|178.11|175.31|0
1655353800000|2022-06-16 04:30:00|178.95|176.15|180.32|177.52|180.43|177.63|178.74|175.94|0
1655354100000|2022-06-16 04:35:00|180.22|177.42|180.21|177.41|180.32|177.52|179.68|176.88|0
1655354400000|2022-06-16 04:40:00|180.26|177.46|178.1|175.3|180.32|177.52|177.89|175.09|0
1655354700000|2022-06-16 04:45:00|178.2|175.4|178.41|175.61|178.62|175.82|177.89|175.09|0
1655355000000|2022-06-16 04:50:00|178.52|175.72|177.99|175.19|178.52|175.72|177.78|174.98|0
1655355300000|2022-06-16 04:55:00|178.09|175.29|177.04|174.24|178.72|175.92|177.04|174.24|0
1655355600000|2022-06-16 05:00:00|177.14|174.34|176.14|173.34|177.67|174.87|175.78|172.98|0
1655355900000|2022-06-16 05:05:00|176.2|173.4|175.15|172.35|176.3|173.5|174.84|172.04|0
1655356200000|2022-06-16 05:10:00|175.05|172.25|173.39|170.59|175.36|172.56|172.77|169.97|0
1655356500000|2022-06-16 05:15:00|173.43|170.63|173.9|171.1|174.42|171.62|173.02|170.22|0
1655356800000|2022-06-16 05:20:00|173.8|171|173.69|170.89|174.84|172.04|173.38|170.58|0
1655357100000|2022-06-16 05:25:00|173.74|170.94|174.21|171.41|175.4|172.6|173.69|170.89|0
1655357400000|2022-06-16 05:30:00|174.26|171.46|172.19|169.39|174.83|172.03|172.14|169.34|0
1655357700000|2022-06-16 05:35:00|172.24|169.44|171.82|169.02|172.34|169.54|171|168.2|0
1655358000000|2022-06-16 05:40:00|171.72|168.92|171.97|169.17|172.96|170.16|171.41|168.61|0
1655358300000|2022-06-16 05:45:00|172.03|169.23|171.31|168.51|172.03|169.23|170.38|167.58|0
1655358600000|2022-06-16 05:50:00|171.15|168.35|168.65|165.85|171.31|168.51|168.65|165.85|0
1655358900000|2022-06-16 05:55:00|168.75|165.95|168.34|165.54|169.05|166.25|168.34|165.54|0
1655359200000|2022-06-16 06:00:00|168.95|166.15|169.05|166.25|171.2|168.4|168.74|165.94|0
1655359500000|2022-06-16 06:05:00|169.15|166.35|169.05|166.25|169.25|166.45|167.73|164.93|0
1655359800000|2022-06-16 06:10:00|168.74|165.94|168.38|165.58|169.25|166.45|168.03|165.23|0
1655360100000|2022-06-16 06:15:00|168.43|165.63|167.42|164.62|169.25|166.45|167.26|164.46|0
1655360400000|2022-06-16 06:20:00|167.26|164.46|167.21|164.41|168.13|165.33|166.81|164.01|0
1655360700000|2022-06-16 06:25:00|167.51|164.71|167.01|164.21|168.53|165.73|166.14|163.34|0
1655361000000|2022-06-16 06:30:00|166.91|164.11|163|160.2|167.01|164.21|161.62|158.82|0
1655361300000|2022-06-16 06:35:00|162.75|159.95|161.42|158.62|163|160.2|161.17|158.37|0
1655361600000|2022-06-16 06:40:00|161.32|158.52|160.92|158.12|161.32|158.52|158.76|155.96|0
1655361900000|2022-06-16 06:45:00|161.02|158.22|162.25|159.45|162.8|160|160.82|158.02|0
1655362200000|2022-06-16 06:50:00|161.91|159.11|162.04|159.24|163.57|160.77|160.96|158.16|0
1655362500000|2022-06-16 06:55:00|162.43|159.63|162.13|159.33|162.87|160.07|161.39|158.59|0
1655362800000|2022-06-16 07:00:00|162.03|159.23|163.2|159.84|164|160.64|160.85|158.05|0
1655363100000|2022-06-16 07:05:00|162.57|159.69|161.57|158.69|163.16|160.28|161.33|158.45|0
1655363400000|2022-06-16 07:10:00|161.87|158.99|161.28|158.4|161.97|159.09|159.12|156.24|0
1655363700000|2022-06-16 07:15:00|161.18|158.3|155.55|152.67|161.18|158.3|153.81|150.93|0
1655364000000|2022-06-16 07:20:00|155.69|152.81|151.23|148.35|155.69|152.81|151.23|148.35|0
1655364300000|2022-06-16 07:25:00|151.42|148.54|154.82|151.94|155.3|152.42|149.02|146.14|0
1655364600000|2022-06-16 07:30:00|154.63|151.75|148.23|145.35|154.63|151.75|146.51|143.63|0
1655364900000|2022-06-16 07:35:00|148.56|145.68|148.93|146.05|150.61|147.73|146.42|143.54|0
1655365200000|2022-06-16 07:40:00|149.02|146.14|150.24|147.36|150.33|147.45|146.74|143.86|0
1655365500000|2022-06-16 07:45:00|149.91|147.03|149.67|146.79|151.65|148.77|148.65|145.77|0
1655365800000|2022-06-16 07:50:00|149.77|146.89|149.2|146.32|149.77|146.89|146.14|143.26|0
1655366100000|2022-06-16 07:55:00|149.25|146.37|149.86|146.98|151.17|148.29|147.81|144.93|0
1655366400000|2022-06-16 08:00:00|149.57|146.69|152.96|150.08|153.44|150.56|148.64|145.76|0
1655366700000|2022-06-16 08:05:00|153.06|150.18|150.96|148.08|153.25|150.37|150.82|147.94|0
1655367000000|2022-06-16 08:10:00|151.01|148.13|150.82|147.94|151.29|148.41|149.59|146.71|0
1655367300000|2022-06-16 08:15:00|150.67|147.79|150.25|147.37|152.14|149.26|150.25|147.37|0
1655367600000|2022-06-16 08:20:00|150.29|147.41|150.15|147.27|151|148.12|148.42|145.54|0
1655367900000|2022-06-16 08:25:00|150.06|147.18|151.04|148.16|151.85|148.97|149.4|146.52|0
1655368200000|2022-06-16 08:30:00|151|148.12|147.73|144.85|151.14|148.26|147.73|144.85|0
1655368500000|2022-06-16 08:35:00|147.5|144.62|149.78|146.9|149.78|146.9|147.12|144.24|0
1655368800000|2022-06-16 08:40:00|149.74|146.86|146.93|144.05|149.74|146.86|146.66|143.78|0
1655369100000|2022-06-16 08:45:00|147.03|144.15|148.42|145.54|148.61|145.73|147.03|144.15|0
1655369400000|2022-06-16 08:50:00|148.33|145.45|145.63|142.75|148.33|145.45|144.53|141.65|0
1655369700000|2022-06-16 08:55:00|145.68|142.8|143.06|140.18|145.73|142.85|143.02|140.14|0
1655370000000|2022-06-16 09:00:00|142.97|140.09|141.65|138.77|143.06|140.18|138.87|135.99|0
1655370300000|2022-06-16 09:05:00|141.61|138.73|140.43|137.55|141.61|138.73|139.49|136.61|0
1655370600000|2022-06-16 09:10:00|140.3|137.42|142.19|139.31|142.42|139.54|140.03|137.15|0
1655370900000|2022-06-16 09:15:00|142.14|139.26|142.01|139.13|143.78|140.9|141.74|138.86|0
1655371200000|2022-06-16 09:20:00|142.05|139.17|142.37|139.49|142.55|139.67|139.22|136.34|0
1655371500000|2022-06-16 09:25:00|142.23|139.35|143.68|140.8|143.92|141.04|142.01|139.13|0
1655371800000|2022-06-16 09:30:00|143.41|140.53|140.7|137.82|143.87|140.99|140.56|137.68|0
1655372100000|2022-06-16 09:35:00|140.74|137.86|140.6|137.72|141.46|138.58|140.38|137.5|0
1655372400000|2022-06-16 09:40:00|140.74|137.86|140.87|137.99|141.92|139.04|139.39|136.51|0
1655372700000|2022-06-16 09:45:00|140.69|137.81|142.19|139.31|142.19|139.31|140.24|137.36|0
1655373000000|2022-06-16 09:50:00|142.28|139.4|142.55|139.67|142.64|139.76|140.92|138.04|0
1655373300000|2022-06-16 09:55:00|142.64|139.76|143.55|140.67|144.01|141.13|141.91|139.03|0
1655373600000|2022-06-16 10:00:00|143.59|140.71|145.2|142.32|145.38|142.5|141.91|139.03|0
1655373900000|2022-06-16 10:05:00|145.06|142.18|144.83|141.95|145.57|142.69|144.55|141.67|0
1655374200000|2022-06-16 10:10:00|145.01|142.13|144.46|141.58|146.3|143.42|144.37|141.49|0
1655374500000|2022-06-16 10:15:00|144.5|141.62|145.38|142.5|145.38|142.5|143.91|141.03|0
1655374800000|2022-06-16 10:20:00|144.92|142.04|142.35|139.47|144.92|142.04|141.99|139.11|0
1655375100000|2022-06-16 10:25:00|142.26|139.38|141.62|138.74|142.53|139.65|141.53|138.65|0
1655375400000|2022-06-16 10:30:00|141.53|138.65|140.85|137.97|142.21|139.33|140.58|137.7|0
1655375700000|2022-06-16 10:35:00|140.76|137.88|140.49|137.61|141.12|138.24|140.08|137.2|0
1655376000000|2022-06-16 10:40:00|140.44|137.56|140.62|137.74|140.71|137.83|140.08|137.2|0
1655376300000|2022-06-16 10:45:00|140.57|137.69|141.52|138.64|141.71|138.83|139.9|137.02|0
1655376600000|2022-06-16 10:50:00|141.43|138.55|140.57|137.69|141.98|139.1|139.54|136.66|0
1655376900000|2022-06-16 10:55:00|140.62|137.74|140.52|137.64|142.52|139.64|139.76|136.88|0
1655377200000|2022-06-16 11:00:00|140.71|137.83|143.06|140.18|143.52|140.64|140.71|137.83|0
1655377500000|2022-06-16 11:05:00|143.02|140.14|143.1|140.22|144.53|141.65|142.51|139.63|0
1655377800000|2022-06-16 11:10:00|143.15|140.27|143.05|140.17|143.5|140.62|141.97|139.09|0
1655378100000|2022-06-16 11:15:00|143.18|140.3|142.18|139.3|143.18|140.3|141.32|138.44|0
1655378400000|2022-06-16 11:20:00|142.23|139.35|142.36|139.48|142.95|140.07|141.23|138.35|0
1655378700000|2022-06-16 11:25:00|142.5|139.62|144.87|141.99|145.65|142.77|142.22|139.34|0
1655379000000|2022-06-16 11:30:00|144.5|141.62|144.96|142.08|145.14|142.26|142.68|139.8|0
1655379300000|2022-06-16 11:35:00|145.05|142.17|144.47|141.59|145.51|142.63|144.04|141.16|0
1655379600000|2022-06-16 11:40:00|144.28|141.4|142.1|139.22|144.69|141.81|141.33|138.45|0
1655379900000|2022-06-16 11:45:00|142.01|139.13|139.97|137.09|142.01|139.13|139.75|136.87|0
1655380200000|2022-06-16 11:50:00|140.29|137.41|141.1|138.22|141.19|138.31|139.66|136.78|0
1655380500000|2022-06-16 11:55:00|141.01|138.13|143.09|140.21|143.55|140.67|140.55|137.67|0
1655380800000|2022-06-16 12:00:00|143|140.12|145.94|143.06|146.86|143.98|142.36|139.48|0
1655381100000|2022-06-16 12:05:00|146.12|143.24|147.6|144.72|148.07|145.19|145.84|142.96|0
1655381400000|2022-06-16 12:10:00|147.51|144.63|148.44|145.56|149.1|146.22|147.23|144.35|0
1655381700000|2022-06-16 12:15:00|148.16|145.28|146.02|143.14|149.09|146.21|145.84|142.96|0
1655382000000|2022-06-16 12:20:00|146.16|143.28|148.9|146.02|149.18|146.3|146.11|143.23|0
1655382300000|2022-06-16 12:25:00|148.81|145.93|147.82|144.94|149.74|146.86|147.36|144.48|0
1655382600000|2022-06-16 12:30:00|147.73|144.85|148.76|145.88|149.74|146.86|146.89|144.01|0
1655382900000|2022-06-16 12:35:00|148.9|146.02|150.59|147.71|151.72|148.84|148.06|145.18|0
1655383200000|2022-06-16 12:40:00|150.49|147.61|148.33|145.45|150.59|147.71|147.77|144.89|0
1655383500000|2022-06-16 12:45:00|148.24|145.36|146.75|143.87|148.99|146.11|146.38|143.5|0
1655383800000|2022-06-16 12:50:00|146.84|143.96|146.75|143.87|147.77|144.89|146.38|143.5|0
1655384100000|2022-06-16 12:55:00|146.84|143.96|145.49|142.61|147.4|144.52|144.9|142.02|0
1655384400000|2022-06-16 13:00:00|145.45|142.57|145|142.12|147.21|144.33|144.79|141.92|0
1655384700000|2022-06-16 13:05:00|144.96|142.08|144.17|141.29|145.28|142.4|143.26|140.38|0
1655385000000|2022-06-16 13:10:00|144.08|141.2|144.8|141.92|145.35|142.47|144.07|141.19|0
1655385300000|2022-06-16 13:15:00|144.71|141.83|143.88|141|144.89|142.01|143.7|140.82|0
1655385600000|2022-06-16 13:20:00|143.79|140.91|142.69|139.81|144.15|141.27|142.6|139.72|0
1655385900000|2022-06-16 13:25:00|142.51|139.63|142.23|139.35|143.51|140.63|141.87|138.99|0
1655386200000|2022-06-16 13:30:00|142.32|139.44|138.81|135.93|143.69|140.81|138.45|135.57|0
1655386500000|2022-06-16 13:35:00|138.63|135.75|136.05|133.17|140.42|137.54|134.29|131.41|0
1655386800000|2022-06-16 13:40:00|135.96|133.08|134.73|131.85|137.29|134.41|133.5|130.62|0
1655387100000|2022-06-16 13:45:00|134.55|131.67|138.62|135.74|140.42|137.54|134.2|131.32|0
1655387400000|2022-06-16 13:50:00|138.35|135.47|133.05|130.17|138.35|135.47|132.44|129.56|0
1655387700000|2022-06-16 13:55:00|134.56|131.68|135.48|132.6|137.74|134.86|134.21|131.33|0
1655388000000|2022-06-16 14:00:00|134.91|132.03|132.89|130.01|136.23|133.35|132.55|129.67|0
1655388300000|2022-06-16 14:05:00|132.63|129.75|132.63|129.75|132.89|130.01|130.56|127.68|0
1655388600000|2022-06-16 14:10:00|132.46|129.58|132.04|129.16|135.54|132.66|131.42|128.54|0
1655388900000|2022-06-16 14:15:00|131.78|128.9|132.47|129.59|134.92|132.04|131.7|128.82|0
1655389200000|2022-06-16 14:20:00|131.96|129.08|136.06|133.18|136.94|134.06|131.96|129.08|0
1655389500000|2022-06-16 14:25:00|136.15|133.27|137.03|134.15|137.38|134.5|135.7|132.82|0
1655389800000|2022-06-16 14:30:00|136.67|133.79|135.96|133.08|137.2|134.32|134.56|131.68|0
1655390100000|2022-06-16 14:35:00|135.79|132.91|132.55|129.67|135.79|132.91|132.47|129.59|0
1655390400000|2022-06-16 14:40:00|132.47|129.59|129.11|126.23|132.99|130.11|129.11|126.23|0
1655390700000|2022-06-16 14:45:00|129.2|126.32|127.24|124.36|129.79|126.91|127.24|124.36|0
1655391000000|2022-06-16 14:50:00|127.33|124.45|127.75|124.87|128|125.12|125.73|122.85|0
1655391300000|2022-06-16 14:55:00|127.58|124.7|127.35|124.47|129.64|126.76|127.35|124.47|0
1655391600000|2022-06-16 15:00:00|127.26|124.38|130.06|127.18|130.58|127.7|127.18|124.3|0
1655391900000|2022-06-16 15:05:00|129.63|126.75|129.89|127.01|129.97|127.09|127.85|124.97|0
1655392200000|2022-06-16 15:10:00|129.72|126.84|133.42|130.54|133.42|130.54|129.29|126.41|0
1655392500000|2022-06-16 15:15:00|132.9|130.02|132.55|129.67|134.55|131.67|132.2|129.32|0
1655392800000|2022-06-16 15:20:00|132.37|129.49|133.33|130.45|134.28|131.4|131.17|128.29|0
1655393100000|2022-06-16 15:25:00|133.24|130.36|134.63|131.75|137|134.12|132.98|130.1|0
1655393400000|2022-06-16 15:30:00|134.72|131.84|132.8|129.92|135.16|132.28|132.71|129.83|0
1655393700000|2022-06-16 15:35:00|132.54|129.66|134.1|131.22|134.36|131.48|132.02|129.14|0
1655394000000|2022-06-16 15:40:00|134.19|131.31|130.99|128.11|134.36|131.48|129.87|126.99|0
1655394300000|2022-06-16 15:45:00|130.77|127.89|131.07|128.19|131.16|128.28|130|127.12|0
1655394600000|2022-06-16 15:50:00|131.41|128.53|130.21|127.33|132.19|129.31|129.48|126.6|0
1655394900000|2022-06-16 15:55:00|130.3|127.42|133.66|130.78|133.66|130.78|130.12|127.24|0
1655395200000|2022-06-16 16:00:00|133.57|130.69|131.58|128.7|134.09|131.21|130.63|127.75|0
1655395500000|2022-06-16 16:05:00|131.41|128.53|129.18|126.3|132.1|129.22|129.18|126.3|0
1655395800000|2022-06-16 16:10:00|129.1|126.22|128.5|125.62|130.8|127.92|128.33|125.45|0
1655396100000|2022-06-16 16:15:00|128.41|125.53|129.35|126.47|130.97|128.09|128.41|125.53|0
1655396400000|2022-06-16 16:20:00|129.26|126.38|129.77|126.89|130.54|127.66|128.5|125.62|0
1655396700000|2022-06-16 16:25:00|130.03|127.15|132.86|129.98|133.3|130.42|129.17|126.29|0
1655397000000|2022-06-16 16:30:00|132.95|130.07|132.08|129.2|133.56|130.68|130.24|127.36|0
1655397300000|2022-06-16 16:35:00|132|129.12|130.92|128.04|132|129.12|129.51|126.63|0
1655397600000|2022-06-16 16:40:00|131.05|128.17|132.86|129.98|133.81|130.93|130.19|127.31|0
1655397900000|2022-06-16 16:45:00|132.68|129.8|133.81|130.93|134.55|131.67|131.73|128.85|0
1655398200000|2022-06-16 16:50:00|133.9|131.02|132.77|129.89|134.42|131.54|132.08|129.2|0
1655398500000|2022-06-16 16:55:00|132.85|129.97|132.42|129.54|132.85|129.97|130.95|128.07|0
1655398800000|2022-06-16 17:00:00|132.94|130.06|132.33|129.45|134.94|132.06|131.73|128.85|0
1655399100000|2022-06-16 17:05:00|132.5|129.62|135.37|132.49|136.7|133.82|131.72|128.84|0
1655399400000|2022-06-16 17:10:00|135.5|132.62|134.58|131.7|135.64|132.76|133.54|130.66|0
1655399700000|2022-06-16 17:15:00|134.67|131.79|133.54|130.66|135.41|132.53|133.54|130.66|0
1655400000000|2022-06-16 17:20:00|133.62|130.74|131.37|128.49|133.8|130.92|131.2|128.32|0
1655400300000|2022-06-16 17:25:00|131.46|128.58|135.8|132.92|137.39|134.51|130.86|127.98|0
1655400600000|2022-06-16 17:30:00|134.58|131.7|135.71|132.83|136.69|133.81|133.1|130.22|0
1655400900000|2022-06-16 17:35:00|135.8|132.92|134.92|132.04|135.98|133.1|133.01|130.13|0
1655401200000|2022-06-16 17:40:00|134.75|131.87|131.11|128.23|135.27|132.39|131.11|128.23|0
1655401500000|2022-06-16 17:45:00|130.93|128.05|131.1|128.22|131.4|128.52|129.48|126.6|0
1655401800000|2022-06-16 17:50:00|131.45|128.57|129.99|127.11|131.45|128.57|129.6|126.72|0
1655402100000|2022-06-16 17:55:00|130.07|127.19|123.68|120.8|130.5|127.62|123.43|120.55|0
1655402400000|2022-06-16 18:00:00|123.43|120.55|124.34|121.46|125.18|122.3|123.18|120.3|0
1655402700000|2022-06-16 18:05:00|124.26|121.38|122.84|119.96|124.76|121.88|122.01|119.13|0
1655403000000|2022-06-16 18:10:00|122.68|119.8|123.84|120.96|124.09|121.21|122.59|119.71|0
1655403300000|2022-06-16 18:15:00|123.75|120.87|123.58|120.7|123.83|120.95|122.59|119.71|0
1655403600000|2022-06-16 18:20:00|123.92|121.04|121.93|119.05|124|121.12|121.6|118.72|0
1655403900000|2022-06-16 18:25:00|122.01|119.13|121.35|118.47|122.59|119.71|121.35|118.47|0
1655404200000|2022-06-16 18:30:00|121.1|118.22|121.59|118.71|122.92|120.04|120.85|117.97|0
1655404500000|2022-06-16 18:35:00|121.67|118.79|122.17|119.29|122.83|119.95|120.77|117.89|0
1655404800000|2022-06-16 18:40:00|122.25|119.37|122.91|120.03|125.16|122.28|122.25|119.37|0
1655405100000|2022-06-16 18:45:00|122.74|119.86|118.32|115.44|123.74|120.86|118.32|115.44|0
1655405400000|2022-06-16 18:50:00|118.4|115.52|117.92|115.04|119.54|116.66|117.67|114.79|0
1655405700000|2022-06-16 18:55:00|118|115.12|121.15|118.27|121.15|118.27|117.75|114.87|0
1655406000000|2022-06-16 19:00:00|121.06|118.18|124.87|121.99|126.13|123.25|120.66|117.78|0
1655406300000|2022-06-16 19:05:00|124.53|121.65|127.64|124.76|127.64|124.76|122.87|119.99|0
1655406600000|2022-06-16 19:10:00|127.56|124.68|126.12|123.24|129.69|126.81|124.78|121.9|0
1655406900000|2022-06-16 19:15:00|125.45|122.57|127.13|124.25|127.13|124.25|123.78|120.9|0
1655407200000|2022-06-16 19:20:00|127.17|124.29|127.13|124.25|128.75|125.87|126.54|123.66|0
1655407500000|2022-06-16 19:25:00|126.96|124.08|128.32|125.44|130.03|127.15|126.37|123.49|0
1655407800000|2022-06-16 19:30:00|128.15|125.27|123.69|120.81|128.66|125.78|123.27|120.39|0
1655408100000|2022-06-16 19:35:00|123.19|120.31|125.16|122.28|125.75|122.87|121.64|118.76|0
1655408400000|2022-06-16 19:40:00|125.24|122.36|123.99|121.11|128.2|125.32|123.99|121.11|0
1655408700000|2022-06-16 19:45:00|123.9|121.02|121.5|118.62|124.74|121.86|120.68|117.8|0
1655409000000|2022-06-16 19:50:00|121.79|118.91|123.4|120.52|124.48|121.6|121.58|118.7|0
1655409300000|2022-06-16 19:55:00|123.82|120.94|129.22|126.34|129.22|126.34|123.07|120.19|0
1655409600000|2022-06-16 20:00:00|128.62|125.74|127.38|124.5|129.3|126.42|127|124.12|0
1655409900000|2022-06-16 20:05:00|127.26|124.38|126.32|123.44|129.69|126.81|126.32|123.44|0
1655410200000|2022-06-16 20:10:00|126.16|123.28|130.33|127.45|130.33|127.45|126.16|123.28|0
1655410500000|2022-06-16 20:15:00|130.14|126.78|127.74|124.38|130.18|126.82|127.58|124.22|0
1655410800000|2022-06-16 20:20:00|127.91|124.55|128.29|124.93|128.34|124.98|127.44|124.08|0
1655411100000|2022-06-16 20:25:00|128.25|124.89|129.23|125.87|129.23|125.87|127.66|124.3|0
1655411400000|2022-06-16 20:30:00|129.27|125.91|128.84|125.48|129.79|126.43|128.84|125.48|0
1655411700000|2022-06-16 20:35:00|128.76|125.4|128.59|125.23|129.14|125.78|128.5|125.14|0
1655412000000|2022-06-16 20:40:00|128.63|125.27|128.58|125.22|128.84|125.48|128.41|125.05|0
1655412300000|2022-06-16 20:45:00|128.71|125.35|130.55|127.19|130.55|127.19|128.71|125.35|0
1655412600000|2022-06-16 20:50:00|130.42|127.06|131.24|127.88|131.5|128.14|130.38|127.02|0
1655412900000|2022-06-16 20:55:00|131.15|127.79|131.02|127.66|131.63|128.27|130.64|127.28|0
1655413200000|2022-06-16 21:00:00|130.86|127.5|131.12|127.76|131.12|127.76|130.73|127.37|0
1655413500000|2022-06-16 21:05:00|131.11|127.75|131.1|127.74|131.17|127.81|130.91|127.55|0
1655413800000|2022-06-16 21:10:00|131|127.64|131.16|127.8|131.2|127.84|131|127.64|0
1655414100000|2022-06-16 21:15:00|131.02|127.66|131.17|127.81|131.18|127.82|131|127.64|0
1655414400000|2022-06-16 21:20:00|131.18|127.82|131.34|127.98|131.41|128.05|131.18|127.82|0
1655414700000|2022-06-16 21:25:00|131.3|127.94|131.38|128.02|131.38|128.02|131.15|127.79|0
1655415000000|2022-06-16 21:30:00|131.36|128|131.1|127.74|131.49|128.13|131.07|127.71|0
1655415300000|2022-06-16 21:35:00|131.07|127.71|130.97|127.61|131.07|127.71|130.95|127.59|0
1655415600000|2022-06-16 21:40:00|130.96|127.6|131.2|127.84|131.2|127.84|130.93|127.57|0
1655415900000|2022-06-16 21:45:00|131.14|127.78|130.79|127.43|131.14|127.78|130.79|127.43|0
1655416200000|2022-06-16 21:50:00|130.8|127.44|130.91|127.55|131.07|127.71|130.78|127.42|0
1655416500000|2022-06-16 21:55:00|130.95|127.59|131.17|127.81|131.22|127.86|130.91|127.55|0
1655416800000|2022-06-16 22:00:00|131.43|128.07|132.69|129.33|132.95|129.59|131.43|128.07|0
1655417100000|2022-06-16 22:05:00|132.81|129.45|132.42|129.06|133.12|129.76|132.25|128.89|0
1654499100000|2022-06-06 07:05:00|370.77|368.37|370.85|368.45|371.54|369.14|369.69|367.29|0
1654499400000|2022-06-06 07:10:00|370.77|368.37|370.77|368.37|371.08|368.68|369.85|367.45|0
1654499700000|2022-06-06 07:15:00|370.92|368.52|370.15|367.75|371.08|368.68|370|367.6|0
1654500000000|2022-06-06 07:20:00|370|367.6|371.61|369.21|371.85|369.45|368.92|366.52|0
1654500300000|2022-06-06 07:25:00|371.54|369.14|370.61|368.21|371.84|369.44|370.14|367.74|0
1654500600000|2022-06-06 07:30:00|370.45|368.05|369.06|366.66|370.45|368.05|368.37|365.97|0
1654500900000|2022-06-06 07:35:00|369.37|366.97|370.29|367.89|370.6|368.2|368.45|366.05|0
1654501200000|2022-06-06 07:40:00|370.76|368.36|370.29|367.89|371.68|369.28|369.83|367.43|0
1654501500000|2022-06-06 07:45:00|370.14|367.74|371.21|368.81|371.68|369.28|369.75|367.35|0
1654501800000|2022-06-06 07:50:00|371.06|368.66|375.08|372.68|376.95|374.55|370.6|368.2|0
1654502100000|2022-06-06 07:55:00|374.93|372.53|377.72|375.32|377.72|375.32|374.15|371.75|0
1654502400000|2022-06-06 08:00:00|377.95|375.55|379.28|376.88|379.9|377.5|377.88|375.48|0
1654502700000|2022-06-06 08:05:00|379.12|376.72|379.55|377.15|382.43|380.03|378.88|376.48|0
1654503000000|2022-06-06 08:10:00|379.86|377.46|382.04|379.64|382.83|380.43|379.24|376.84|0
1654503300000|2022-06-06 08:15:00|382.2|379.8|381.42|379.02|383.45|381.05|381.1|378.7|0
1654503600000|2022-06-06 08:20:00|381.18|378.78|382.2|379.8|382.35|379.95|381.1|378.7|0
1654503900000|2022-06-06 08:25:00|382.35|379.95|382.19|379.79|382.35|379.95|381.88|379.48|0
1654504200000|2022-06-06 08:30:00|382.35|379.95|381.57|379.17|383.92|381.52|381.41|379.01|0
1654504500000|2022-06-06 08:35:00|381.41|379.01|381.56|379.16|381.88|379.48|381.09|378.69|0
1654504800000|2022-06-06 08:40:00|381.72|379.32|381.72|379.32|382.5|380.1|381.56|379.16|0
1654505100000|2022-06-06 08:45:00|381.87|379.47|382.34|379.94|382.34|379.94|380.78|378.38|0
1654505400000|2022-06-06 08:50:00|382.42|380.02|383.43|381.03|383.59|381.19|381.24|378.84|0
1654505700000|2022-06-06 08:55:00|383.28|380.88|383.27|380.87|383.59|381.19|382.18|379.78|0
1654506000000|2022-06-06 09:00:00|383.12|380.72|382.18|379.78|383.43|381.03|381.71|379.31|0
1654506300000|2022-06-06 09:05:00|382.33|379.93|381.47|379.07|382.33|379.93|381.39|378.99|0
1654506600000|2022-06-06 09:10:00|381.39|378.99|381.7|379.3|381.7|379.3|381.08|378.68|0
1654506900000|2022-06-06 09:15:00|381.55|379.15|380.76|378.36|381.55|379.15|380.29|377.89|0
1654507200000|2022-06-06 09:20:00|380.6|378.2|380.45|378.05|380.84|378.44|379.98|377.58|0
1654507500000|2022-06-06 09:25:00|380.6|378.2|379.98|377.58|380.76|378.36|379.2|376.8|0
1654507800000|2022-06-06 09:30:00|379.82|377.42|379.5|377.1|379.98|377.58|378.73|376.33|0
1654508100000|2022-06-06 09:35:00|379.42|377.02|377.17|374.77|379.42|377.02|377.17|374.77|0
1654508400000|2022-06-06 09:40:00|377.09|374.69|376.85|374.45|378.25|375.85|376.39|373.99|0
1654508700000|2022-06-06 09:45:00|376.93|374.53|378.41|376.01|378.41|376.01|376.85|374.45|0
1654509000000|2022-06-06 09:50:00|378.33|375.93|377.16|374.76|378.56|376.16|377|374.6|0
1654509300000|2022-06-06 09:55:00|377.31|374.91|378.4|376|378.4|376|377|374.6|0
1654509600000|2022-06-06 10:00:00|378.32|375.92|379.49|377.09|380.11|377.71|377.93|375.53|0
1654509900000|2022-06-06 10:05:00|379.65|377.25|379.72|377.32|379.96|377.56|378.94|376.54|0
1654510200000|2022-06-06 10:10:00|379.8|377.4|379.64|377.24|380.11|377.71|379.17|376.77|0
1654510500000|2022-06-06 10:15:00|379.48|377.08|379.33|376.93|379.79|377.39|379.02|376.62|0
1654510800000|2022-06-06 10:20:00|379.48|377.08|380.26|377.86|380.57|378.17|379.17|376.77|0
1654511100000|2022-06-06 10:25:00|380.42|378.02|380.33|377.93|380.96|378.56|379.95|377.55|0
1654511400000|2022-06-06 10:30:00|380.41|378.01|380.88|378.48|381.19|378.79|379.79|377.39|0
1654511700000|2022-06-06 10:35:00|381.04|378.64|379.94|377.54|381.19|378.79|379.63|377.23|0
1654512000000|2022-06-06 10:40:00|380.1|377.7|380.25|377.85|380.41|378.01|380.01|377.61|0
1654512300000|2022-06-06 10:45:00|380.09|377.69|380.09|377.69|380.56|378.16|380.01|377.61|0
1654512600000|2022-06-06 10:50:00|380.17|377.77|381.03|378.63|381.18|378.78|379.93|377.53|0
1654512900000|2022-06-06 10:55:00|380.94|378.54|380.87|378.47|381.57|379.17|380.55|378.15|0
1654513200000|2022-06-06 11:00:00|380.55|378.15|379.46|377.06|380.55|378.15|379.15|376.75|0
1654513500000|2022-06-06 11:05:00|379.3|376.9|379.3|376.9|379.77|377.37|379.15|376.75|0
1654513800000|2022-06-06 11:10:00|379.38|376.98|379.14|376.74|379.61|377.21|379.14|376.74|0
1654514100000|2022-06-06 11:15:00|379.3|376.9|380.31|377.91|380.54|378.14|379.14|376.74|0
1654514400000|2022-06-06 11:20:00|380.39|377.99|381.48|379.08|381.64|379.24|379.92|377.52|0
1654514700000|2022-06-06 11:25:00|381.64|379.24|380.85|378.45|381.64|379.24|380.23|377.83|0
1654515000000|2022-06-06 11:30:00|380.77|378.37|380.69|378.29|381.79|379.39|380.38|377.98|0
1654515300000|2022-06-06 11:35:00|380.38|377.98|380.22|377.82|381|378.6|380.07|377.67|0
1654515600000|2022-06-06 11:40:00|380.3|377.9|379.05|376.65|380.3|377.9|378.97|376.57|0
1654515900000|2022-06-06 11:45:00|379.13|376.73|377.26|374.86|379.44|377.04|376.48|374.08|0
1654516200000|2022-06-06 11:50:00|377.18|374.78|378.73|376.33|379.43|377.03|376.63|374.23|0
1654516500000|2022-06-06 11:55:00|380.06|377.66|381.62|379.22|381.62|379.22|379.59|377.19|0
1654516800000|2022-06-06 12:00:00|381.93|379.53|380.83|378.43|381.93|379.53|380.83|378.43|0
1654517100000|2022-06-06 12:05:00|380.68|378.28|381.61|379.21|382.87|380.47|380.52|378.12|0
1654517400000|2022-06-06 12:10:00|381.46|379.06|382.08|379.68|382.55|380.15|381.46|379.06|0
1654517700000|2022-06-06 12:15:00|382.16|379.76|381.3|378.9|382.71|380.31|381.3|378.9|0
1654518000000|2022-06-06 12:20:00|381.37|378.97|379.42|377.02|381.37|378.97|379.03|376.63|0
1654518300000|2022-06-06 12:25:00|379.26|376.86|380.37|377.97|381.3|378.9|379.03|376.63|0
1654518600000|2022-06-06 12:30:00|380.45|378.05|381.85|379.45|382.16|379.76|380.45|378.05|0
1654518900000|2022-06-06 12:35:00|382.01|379.61|383.73|381.33|383.73|381.33|382.01|379.61|0
1654519200000|2022-06-06 12:40:00|383.57|381.17|382.94|380.54|383.73|381.33|382.16|379.76|0
1654519500000|2022-06-06 12:45:00|382.78|380.38|384.11|381.71|385.76|383.36|382.63|380.23|0
1654519800000|2022-06-06 12:50:00|384.04|381.64|382.62|380.22|384.51|382.11|382|379.6|0
1654520100000|2022-06-06 12:55:00|382.47|380.07|381.84|379.44|383.01|380.61|381.53|379.13|0
1654520400000|2022-06-06 13:00:00|381.99|379.59|382.15|379.75|382.31|379.91|381.21|378.81|0
1654520700000|2022-06-06 13:05:00|381.91|379.51|383.24|380.84|383.87|381.47|381.91|379.51|0
1654521000000|2022-06-06 13:10:00|383.08|380.68|383.24|380.84|384.18|381.78|382.93|380.53|0
1654521300000|2022-06-06 13:15:00|383.4|381|381.36|378.96|383.4|381|379.8|377.4|0
1654521600000|2022-06-06 13:20:00|381.2|378.8|380.26|377.86|381.52|379.12|379.33|376.93|0
1654521900000|2022-06-06 13:25:00|380.11|377.71|380.26|377.86|380.26|377.86|379.33|376.93|0
1654522200000|2022-06-06 13:30:00|381.12|378.72|380.26|377.86|383.23|380.83|377.46|375.06|0
1654522500000|2022-06-06 13:35:00|379.95|377.55|377.3|374.9|380.49|378.09|374.51|372.11|0
1654522800000|2022-06-06 13:40:00|377.61|375.21|379.79|377.39|384.64|382.24|376.06|373.66|0
1654523100000|2022-06-06 13:45:00|379.47|377.07|376.52|374.12|380.64|378.24|373.57|371.17|0
1654523400000|2022-06-06 13:50:00|376.67|374.27|377.68|375.28|378.54|376.14|374.5|372.1|0
1654523700000|2022-06-06 13:55:00|377.45|375.05|382.28|379.88|382.43|380.03|376.2|373.8|0
1654524000000|2022-06-06 14:00:00|382.59|380.19|389.03|386.63|389.82|387.42|382.28|379.88|0
1654524300000|2022-06-06 14:05:00|388.71|386.31|389.44|387.04|393.12|390.72|388.24|385.84|0
1654524600000|2022-06-06 14:10:00|389.76|387.36|390.55|388.15|391.18|388.78|388.97|386.57|0
1654524900000|2022-06-06 14:15:00|390.39|387.99|387.71|385.31|390.86|388.46|385.82|383.42|0
1654525200000|2022-06-06 14:20:00|387.08|384.68|387.49|385.09|388.65|386.25|386.13|383.73|0
1654525500000|2022-06-06 14:25:00|387.02|384.62|388.75|386.35|390.4|388|385.76|383.36|0
1654525800000|2022-06-06 14:30:00|389.38|386.98|390|387.6|390.79|388.39|387.64|385.24|0
1654526100000|2022-06-06 14:35:00|390.16|387.76|389.21|386.81|390.79|388.39|387.01|384.61|0
1654526400000|2022-06-06 14:40:00|389.84|387.44|389.84|387.44|390.79|388.39|386.22|383.82|0
1654526700000|2022-06-06 14:45:00|390.16|387.76|390.79|388.39|390.79|388.39|388.42|386.02|0
1654527000000|2022-06-06 14:50:00|390.63|388.23|387.79|385.39|392.21|389.81|387.63|385.23|0
1654527300000|2022-06-06 14:55:00|387.95|385.55|389.68|387.28|390.15|387.75|387.16|384.76|0
1654527600000|2022-06-06 15:00:00|389.83|387.43|388.41|386.01|392.04|389.64|388.1|385.7|0
1654527900000|2022-06-06 15:05:00|388.26|385.86|384.8|382.4|389.99|387.59|384.49|382.09|0
1654528200000|2022-06-06 15:10:00|384.33|381.93|379.18|376.78|384.33|381.93|377.78|375.38|0
1654528500000|2022-06-06 15:15:00|378.56|376.16|369.33|366.93|379.49|377.09|369.33|366.93|0
1654528800000|2022-06-06 15:20:00|368.87|366.47|370.25|367.85|371.94|369.54|368.4|366|0
1654529100000|2022-06-06 15:25:00|370.4|368|372.24|369.84|372.86|370.46|369.48|367.08|0
1654529400000|2022-06-06 15:30:00|372.4|370|371.16|368.76|373.48|371.08|370.39|367.99|0
1654529700000|2022-06-06 15:35:00|370.39|367.99|371.01|368.61|372.7|370.3|369.32|366.92|0
1654530000000|2022-06-06 15:40:00|370.7|368.3|375.17|372.77|375.48|373.08|370.55|368.15|0
1654530300000|2022-06-06 15:45:00|374.86|372.46|373.16|370.76|377.5|375.1|373.16|370.76|0
1654530600000|2022-06-06 15:50:00|372.85|370.45|373.93|371.53|375.32|372.92|372.23|369.83|0
1654530900000|2022-06-06 15:55:00|374.24|371.84|374.24|371.84|375.32|372.92|372.69|370.29|0
1654531200000|2022-06-06 16:00:00|373.93|371.53|365.17|362.77|374.39|371.99|363.49|361.09|0
1654531500000|2022-06-06 16:05:00|365.47|363.07|363.03|360.63|366.85|364.45|362.88|360.48|0
1654531800000|2022-06-06 16:10:00|362.88|360.48|361.05|358.65|363.49|361.09|359.84|357.44|0
1654532100000|2022-06-06 16:15:00|360.29|357.89|362.26|359.86|363.48|361.08|359.84|357.44|0
1654532400000|2022-06-06 16:20:00|361.96|359.56|360.13|357.73|363.63|361.23|360.13|357.73|0
1654532700000|2022-06-06 16:25:00|360.44|358.04|359.53|357.13|362.41|360.01|358.47|356.07|0
1654533000000|2022-06-06 16:30:00|359.37|356.97|361.42|359.02|361.5|359.1|356.5|354.1|0
1654533300000|2022-06-06 16:35:00|361.19|358.79|363.01|360.61|363.32|360.92|360.74|358.34|0
1654533600000|2022-06-06 16:40:00|362.86|360.46|363.69|361.29|364.54|362.14|362.1|359.7|0
1654533900000|2022-06-06 16:45:00|363.93|361.53|364.08|361.68|365.3|362.9|363.32|360.92|0
1654534200000|2022-06-06 16:50:00|363.62|361.22|364.07|361.67|364.23|361.83|361.18|358.78|0
1654534500000|2022-06-06 16:55:00|363.84|361.44|365.6|363.2|366.36|363.96|363.46|361.06|0
1654534800000|2022-06-06 17:00:00|365.75|363.35|362.7|360.3|365.75|363.35|362.7|360.3|0
1654535100000|2022-06-06 17:05:00|363|360.6|364.52|362.12|365.75|363.35|362.7|360.3|0
1654535400000|2022-06-06 17:10:00|364.98|362.58|361.61|359.21|365.07|362.67|359.94|357.54|0
1654535700000|2022-06-06 17:15:00|361.46|359.06|360.85|358.45|362.06|359.66|358.72|356.32|0
1654536000000|2022-06-06 17:20:00|360.69|358.29|361.6|359.2|362.82|360.42|358.87|356.47|0
1654536300000|2022-06-06 17:25:00|361.15|358.75|362.06|359.66|362.51|360.11|360.39|357.99|0
1654536600000|2022-06-06 17:30:00|361.9|359.5|363.73|361.33|364.34|361.94|361.3|358.9|0
1654536900000|2022-06-06 17:35:00|363.27|360.87|368.01|365.61|369.39|366.99|363.12|360.72|0
1654537200000|2022-06-06 17:40:00|368.47|366.07|370.47|368.07|371.7|369.3|368.01|365.61|0
1654537500000|2022-06-06 17:45:00|370.62|368.22|370.77|368.37|371.08|368.68|368.47|366.07|0
1654537800000|2022-06-06 17:50:00|370.62|368.22|371.39|368.99|372.93|370.53|370.31|367.91|0
1654538100000|2022-06-06 17:55:00|371.54|369.14|373.39|370.99|373.55|371.15|371.54|369.14|0
1654538400000|2022-06-06 18:00:00|373.54|371.14|372.92|370.52|373.54|371.14|371.85|369.45|0
1654538700000|2022-06-06 18:05:00|372.77|370.37|371.38|368.98|373.39|370.99|369.38|366.98|0
1654539000000|2022-06-06 18:10:00|371.22|368.82|369.84|367.44|372|369.6|369.84|367.44|0
1654539300000|2022-06-06 18:15:00|369.53|367.13|369.22|366.82|370.45|368.05|367.68|365.28|0
1654539600000|2022-06-06 18:20:00|369.07|366.67|364.01|361.61|369.07|366.67|362.49|360.09|0
1654539900000|2022-06-06 18:25:00|363.4|361|361.42|359.02|364.16|361.76|359.9|357.5|0
1654540200000|2022-06-06 18:30:00|360.96|358.56|361.42|359.02|362.33|359.93|359.75|357.35|0
1654540500000|2022-06-06 18:35:00|361.57|359.17|359.44|357.04|362.78|360.38|358.68|356.28|0
1654540800000|2022-06-06 18:40:00|359.59|357.19|362.17|359.77|362.63|360.23|359.21|356.81|0
1654541100000|2022-06-06 18:45:00|362.09|359.69|361.41|359.01|364.15|361.75|361.26|358.86|0
1654541400000|2022-06-06 18:50:00|360.8|358.4|361.25|358.85|361.41|359.01|355.65|353.25|0
1654541700000|2022-06-06 18:55:00|360.49|358.09|361.4|359|363.69|361.29|359.89|357.49|0
1654542000000|2022-06-06 19:00:00|360.95|358.55|361.25|358.85|363.69|361.29|359.58|357.18|0
1654542300000|2022-06-06 19:05:00|360.79|358.39|359.12|356.72|362.01|359.61|358.06|355.66|0
1654542600000|2022-06-06 19:10:00|358.82|356.42|359.87|357.47|361.24|358.84|356.63|354.23|0
1654542900000|2022-06-06 19:15:00|359.57|357.17|356.99|354.59|362.15|359.75|356.84|354.44|0
1654543200000|2022-06-06 19:20:00|356.54|354.14|357.9|355.5|359.41|357.01|354.28|351.88|0
1654543500000|2022-06-06 19:25:00|358.05|355.65|357.59|355.19|359.11|356.71|356.69|354.29|0
1654543800000|2022-06-06 19:30:00|357.29|354.89|358.04|355.64|359.71|357.31|356.69|354.29|0
1654544100000|2022-06-06 19:35:00|358.2|355.8|356.53|354.13|358.5|356.1|354.42|352.02|0
1654544400000|2022-06-06 19:40:00|356.23|353.83|361.98|359.58|362.13|359.73|355.33|352.93|0
1654544700000|2022-06-06 19:45:00|361.83|359.43|358.79|356.39|362.89|360.49|357.43|355.03|0
1654545000000|2022-06-06 19:50:00|358.64|356.24|362.38|359.98|362.89|360.49|358.64|356.24|0
1654545300000|2022-06-06 19:55:00|361.77|359.37|360.55|358.15|363.6|361.2|358.42|356.02|0
1654545600000|2022-06-06 20:00:00|359.48|357.08|358.57|356.17|360.09|357.69|358.42|356.02|0
1654545900000|2022-06-06 20:05:00|358.72|356.32|358.57|356.17|359.63|357.23|358.26|355.86|0
1654546200000|2022-06-06 20:10:00|358.72|356.32|358.41|356.01|359.63|357.23|358.11|355.71|0
1654546500000|2022-06-06 20:15:00|358.53|355.73|359.67|356.87|359.82|357.02|358.31|355.51|0
1654546800000|2022-06-06 20:20:00|359.52|356.72|359.74|356.94|360.13|357.33|359.52|356.72|0
1654547100000|2022-06-06 20:25:00|359.82|357.02|358.91|356.11|359.97|357.17|358.91|356.11|0
1654547400000|2022-06-06 20:30:00|359.13|356.33|360.42|357.62|360.58|357.78|359.06|356.26|0
1654547700000|2022-06-06 20:35:00|360.5|357.7|361.03|358.23|361.18|358.38|360.12|357.32|0
1654548000000|2022-06-06 20:40:00|360.95|358.15|360.87|358.07|361.03|358.23|360.57|357.77|0
1654548300000|2022-06-06 20:45:00|360.72|357.92|360.72|357.92|360.87|358.07|360.57|357.77|0
1654548600000|2022-06-06 20:50:00|361.02|358.22|361.63|358.83|361.79|358.99|360.72|357.92|0
1654548900000|2022-06-06 20:55:00|361.78|358.98|360.72|357.92|361.94|359.14|360.72|357.92|0
1654549200000|2022-06-06 21:00:00|360.81|358.01|360.99|358.19|360.99|358.19|360.68|357.88|0
1654549500000|2022-06-06 21:05:00|361.01|358.21|361.05|358.25|361.31|358.51|361.01|358.21|0
1654549800000|2022-06-06 21:10:00|361.25|358.45|360.91|358.11|361.27|358.47|360.3|357.5|0
1654550100000|2022-06-06 21:15:00|361.07|358.27|360.89|358.09|361.18|358.38|360.87|358.07|0
1654550400000|2022-06-06 21:20:00|360.87|358.07|360.73|357.93|361.05|358.25|360.62|357.82|0
1654550700000|2022-06-06 21:25:00|360.71|357.91|360.91|358.11|360.91|358.11|360.66|357.86|0
1654551000000|2022-06-06 21:30:00|360.93|358.13|360.28|357.48|360.93|358.13|360.28|357.48|0
1654551300000|2022-06-06 21:35:00|360.13|357.33|360.32|357.52|360.64|357.84|360.06|357.26|0
1654551600000|2022-06-06 21:40:00|360.44|357.64|360.64|357.84|360.64|357.84|360.44|357.64|0
1654551900000|2022-06-06 21:45:00|360.77|357.97|360.9|358.1|360.99|358.19|360.76|357.96|0
1654552200000|2022-06-06 21:50:00|360.74|357.94|360.89|358.09|360.9|358.1|360.74|357.94|0
1654552500000|2022-06-06 21:55:00|360.92|358.12|361.22|358.42|361.22|358.42|360.92|358.12|0
1654552800000|2022-06-06 22:00:00|360.61|357.81|361.06|358.26|362.28|359.48|360.53|357.73|0
1654553100000|2022-06-06 22:05:00|361.44|358.64|360.38|357.58|361.9|359.1|360.38|357.58|0
1654553400000|2022-06-06 22:10:00|360.53|357.73|361.13|358.33|361.36|358.56|360.22|357.42|0
1654553700000|2022-06-06 22:15:00|360.83|358.03|360.14|357.34|361.28|358.48|359.76|356.96|0
1654554000000|2022-06-06 22:20:00|360.22|357.42|359|356.2|360.22|357.42|358.77|355.97|0
1654554300000|2022-06-06 22:25:00|358.92|356.12|359.22|356.42|359.61|356.81|358.85|356.05|0
1654554600000|2022-06-06 22:30:00|359.15|356.35|358.39|355.59|359.45|356.65|358.24|355.44|0
1654554900000|2022-06-06 22:35:00|358.46|355.66|357.48|354.68|359.15|356.35|357.02|354.22|0
1654555200000|2022-06-06 22:40:00|357.63|354.83|357.63|354.83|358.31|355.51|357.17|354.37|0
1654555500000|2022-06-06 22:45:00|357.78|354.98|358.23|355.43|358.84|356.04|357.63|354.83|0
1654555800000|2022-06-06 22:50:00|358.3|355.5|358.08|355.28|358.99|356.19|357.92|355.12|0
1654556100000|2022-06-06 22:55:00|358.07|355.27|357.92|355.12|358.07|355.27|357.32|354.52|0
1654556400000|2022-06-06 23:00:00|357.99|355.19|358.37|355.57|358.37|355.57|357.47|354.67|0
1654556700000|2022-06-06 23:05:00|358.22|355.42|359.28|356.48|359.28|356.48|358.22|355.42|0
1654557000000|2022-06-06 23:10:00|359.13|356.33|359.58|356.78|359.73|356.93|359.05|356.25|0
1654557300000|2022-06-06 23:15:00|359.73|356.93|359.58|356.78|359.73|356.93|359.43|356.63|0
1654557600000|2022-06-06 23:20:00|359.73|356.93|359.19|356.39|359.73|356.93|359.12|356.32|0
1654557900000|2022-06-06 23:25:00|359.12|356.32|359.5|356.7|359.73|356.93|359.12|356.32|0
1654558200000|2022-06-06 23:30:00|359.73|356.93|359.42|356.62|359.73|356.93|359.42|356.62|0
1654558500000|2022-06-06 23:35:00|359.57|356.77|359.27|356.47|359.72|356.92|359.04|356.24|0
1654558800000|2022-06-06 23:40:00|359.11|356.31|359.57|356.77|359.57|356.77|358.81|356.01|0
1654559100000|2022-06-06 23:45:00|359.72|356.92|361.69|358.89|361.69|358.89|359.57|356.77|0
1654559400000|2022-06-06 23:50:00|361.85|359.05|361.84|359.04|362.61|359.81|361.31|358.51|0
1654559700000|2022-06-06 23:55:00|361.77|358.97|360.93|358.13|362.45|359.65|360.93|358.13|0
1654560000000|2022-06-07 00:00:00|361.08|358.28|356.68|353.88|361.08|358.28|356.6|353.8|0
1654560300000|2022-06-07 00:05:00|356.75|353.95|355.54|352.74|356.75|353.95|355.31|352.51|0
1654560600000|2022-06-07 00:10:00|355.47|352.67|354.78|351.98|355.62|352.82|354.41|351.61|0
1654560900000|2022-06-07 00:15:00|354.63|351.83|355.46|352.66|355.84|353.04|353.8|351|0
1654561200000|2022-06-07 00:20:00|355.08|352.28|353.8|351|355.31|352.51|353.57|350.77|0
1654561500000|2022-06-07 00:25:00|353.65|350.85|354.02|351.22|354.1|351.3|353.2|350.4|0
1654561800000|2022-06-07 00:30:00|353.95|351.15|351.69|348.89|354.02|351.22|351.39|348.59|0
1654562100000|2022-06-07 00:35:00|352.44|349.64|353.94|351.14|353.94|351.14|352.14|349.34|0
1654562400000|2022-06-07 00:40:00|354.09|351.29|354.24|351.44|354.24|351.44|353.34|350.54|0
1654562700000|2022-06-07 00:45:00|354.09|351.29|353.94|351.14|354.24|351.44|353.03|350.23|0
1654563000000|2022-06-07 00:50:00|354.09|351.29|352.8|350|354.39|351.59|352.58|349.78|0
1654563300000|2022-06-07 00:55:00|353.48|350.68|353.55|350.75|353.93|351.13|353.03|350.23|0
1654563600000|2022-06-07 01:00:00|353.63|350.83|355.44|352.64|355.44|352.64|353.48|350.68|0
1654563900000|2022-06-07 01:05:00|355.29|352.49|355.13|352.33|356.19|353.39|354.98|352.18|0
1654564200000|2022-06-07 01:10:00|355.28|352.48|354.38|351.58|355.59|352.79|354.08|351.28|0
1654564500000|2022-06-07 01:15:00|354.15|351.35|355.73|352.93|356.26|353.46|354|351.2|0
1654564800000|2022-06-07 01:20:00|355.8|353|354.52|351.72|355.8|353|354.22|351.42|0
1654565100000|2022-06-07 01:25:00|354.37|351.57|345.68|342.88|354.37|351.57|344.04|341.24|0
1654565400000|2022-06-07 01:30:00|345.98|343.18|347.24|344.44|347.46|344.66|344.64|341.84|0
1654565700000|2022-06-07 01:35:00|347.32|344.52|348.06|345.26|348.66|345.86|346.57|343.77|0
1654566000000|2022-06-07 01:40:00|347.91|345.11|350|347.2|350|347.2|347.61|344.81|0
1654566300000|2022-06-07 01:45:00|350.15|347.35|350.15|347.35|350.82|348.02|349.4|346.6|0
1654566600000|2022-06-07 01:50:00|350.3|347.5|349.85|347.05|350.37|347.57|349.62|346.82|0
1654566900000|2022-06-07 01:55:00|349.7|346.9|349.25|346.45|349.85|347.05|348.05|345.25|0
1654567200000|2022-06-07 02:00:00|349.32|346.52|348.79|345.99|349.99|347.19|348.5|345.7|0
1654567500000|2022-06-07 02:05:00|348.87|346.07|346.7|343.9|349.39|346.59|346.7|343.9|0
1654567800000|2022-06-07 02:10:00|346.85|344.05|346.02|343.22|346.85|344.05|345.88|343.08|0
1654568100000|2022-06-07 02:15:00|346.1|343.3|346.1|343.3|347|344.2|345.8|343|0
1654568400000|2022-06-07 02:20:00|346.25|343.45|347.59|344.79|347.89|345.09|346.17|343.37|0
1654568700000|2022-06-07 02:25:00|347.74|344.94|346.84|344.04|347.89|345.09|346.69|343.89|0
1654569000000|2022-06-07 02:30:00|346.91|344.11|346.24|343.44|347.14|344.34|346.09|343.29|0
1654569300000|2022-06-07 02:35:00|346.39|343.59|346.31|343.51|346.84|344.04|346.09|343.29|0
1654569600000|2022-06-07 02:40:00|346.24|343.44|346.01|343.21|346.39|343.59|345.94|343.14|0
1654569900000|2022-06-07 02:45:00|345.94|343.14|345.26|342.46|345.94|343.14|344.82|342.02|0
1654570200000|2022-06-07 02:50:00|345.19|342.39|345.78|342.98|345.94|343.14|345.19|342.39|0
1654570500000|2022-06-07 02:55:00|345.64|342.84|345.63|342.83|345.78|342.98|344.89|342.09|0
1654570800000|2022-06-07 03:00:00|345.7|342.9|343.36|340.56|345.93|343.13|343.22|340.42|0
1654571100000|2022-06-07 03:05:00|343.51|340.71|343.21|340.41|343.66|340.86|343.21|340.41|0
1654571400000|2022-06-07 03:10:00|343.36|340.56|344.25|341.45|344.55|341.75|343.36|340.56|0
1654571700000|2022-06-07 03:15:00|344.4|341.6|346.49|343.69|346.86|344.06|344.25|341.45|0
1654572000000|2022-06-07 03:20:00|346.26|343.46|347.24|344.44|347.24|344.44|346.19|343.39|0
1654572300000|2022-06-07 03:25:00|347.39|344.59|346.93|344.13|348.14|345.34|346.93|344.13|0
1654572600000|2022-06-07 03:30:00|347.01|344.21|346.78|343.98|347.08|344.28|346.63|343.83|0
1654572900000|2022-06-07 03:35:00|346.93|344.13|347.3|344.5|347.83|345.03|346.18|343.38|0
1654573200000|2022-06-07 03:40:00|347.23|344.43|347.53|344.73|347.68|344.88|346.93|344.13|0
1654573500000|2022-06-07 03:45:00|347.68|344.88|347.97|345.17|348.27|345.47|347.23|344.43|0
1654573800000|2022-06-07 03:50:00|348.12|345.32|348.42|345.62|348.57|345.77|347.37|344.57|0
1654574100000|2022-06-07 03:55:00|348.19|345.39|346.69|343.89|348.72|345.92|346.62|343.82|0
1654574400000|2022-06-07 04:00:00|346.84|344.04|345.94|343.14|346.92|344.12|345.57|342.77|0
1654574700000|2022-06-07 04:05:00|345.87|343.07|347.32|344.52|348.18|345.38|345.87|343.07|0
1654575000000|2022-06-07 04:10:00|347.17|344.37|347.47|344.67|347.62|344.82|347.17|344.37|0
1654575300000|2022-06-07 04:15:00|347.39|344.59|347.62|344.82|347.62|344.82|347.02|344.22|0
1654575600000|2022-06-07 04:20:00|347.47|344.67|348.21|345.41|348.36|345.56|347.47|344.67|0
1654575900000|2022-06-07 04:25:00|348.36|345.56|348.66|345.86|348.66|345.86|347.91|345.11|0
1654576200000|2022-06-07 04:30:00|348.51|345.71|344.77|341.97|348.66|345.86|344.62|341.82|0
1654576500000|2022-06-07 04:35:00|344.62|341.82|345.66|342.86|346.11|343.31|344.62|341.82|0
1654576800000|2022-06-07 04:40:00|345.74|342.94|345.66|342.86|345.81|343.01|345.14|342.34|0
1654577100000|2022-06-07 04:45:00|345.43|342.63|345.51|342.71|345.66|342.86|344.54|341.74|0
1654577400000|2022-06-07 04:50:00|345.36|342.56|345.36|342.56|346.03|343.23|345.21|342.41|0
1654577700000|2022-06-07 04:55:00|345.51|342.71|345.87|343.07|346.32|343.52|345.51|342.71|0
1654578000000|2022-06-07 05:00:00|345.95|343.15|346.25|343.45|346.7|343.9|345.65|342.85|0
1654578300000|2022-06-07 05:05:00|346.1|343.3|344.46|341.66|346.1|343.3|344.31|341.51|0
1654578600000|2022-06-07 05:10:00|344.31|341.51|343.71|340.91|344.9|342.1|343.41|340.61|0
1654578900000|2022-06-07 05:15:00|343.63|340.83|344.37|341.57|344.9|342.1|343.63|340.83|0
1654579200000|2022-06-07 05:20:00|344.3|341.5|342.22|339.42|344.97|342.17|341.92|339.12|0
1654579500000|2022-06-07 05:25:00|342.07|339.27|337.53|334.73|342.37|339.57|337.45|334.65|0
1654579800000|2022-06-07 05:30:00|337.68|334.88|342.48|339.68|343.07|340.27|337.68|334.88|0
1654580100000|2022-06-07 05:35:00|342.62|339.82|342.25|339.45|343.22|340.42|341.59|338.79|0
1654580400000|2022-06-07 05:40:00|342.18|339.38|342.92|340.12|343.66|340.86|342.18|339.38|0
1654580700000|2022-06-07 05:45:00|343.06|340.26|343.06|340.26|343.8|341|342.03|339.23|0
1654581000000|2022-06-07 05:50:00|343.21|340.41|343.21|340.41|343.8|341|342.76|339.96|0
1654581300000|2022-06-07 05:55:00|343.35|340.55|342.32|339.52|344.09|341.29|342.17|339.37|0
1654581600000|2022-06-07 06:00:00|342.61|339.81|347.21|344.41|347.81|345.01|342.61|339.81|0
1654581900000|2022-06-07 06:05:00|347.66|344.86|346.17|343.37|347.66|344.86|345.87|343.07|0
1654582200000|2022-06-07 06:10:00|346.02|343.22|346.91|344.11|346.91|344.11|346.02|343.22|0
1654582500000|2022-06-07 06:15:00|346.98|344.18|347.35|344.55|347.95|345.15|346.76|343.96|0
1654582800000|2022-06-07 06:20:00|347.5|344.7|347.05|344.25|348.25|345.45|346.68|343.88|0
1654583100000|2022-06-07 06:25:00|347.2|344.4|348.69|345.89|348.69|345.89|346.6|343.8|0
1654583400000|2022-06-07 06:30:00|348.84|346.04|347.79|344.99|349.58|346.78|347.64|344.84|0
1654583700000|2022-06-07 06:35:00|347.94|345.14|347.34|344.54|348.24|345.44|347.04|344.24|0
1654584000000|2022-06-07 06:40:00|347.49|344.69|346.74|343.94|348.38|345.58|346.74|343.94|0
1654584300000|2022-06-07 06:45:00|346.89|344.09|346.44|343.64|346.89|344.09|344.66|341.86|0
1654584600000|2022-06-07 06:50:00|346.15|343.35|346.74|343.94|347.93|345.13|346.15|343.35|0
1654584900000|2022-06-07 06:55:00|346.29|343.49|346.59|343.79|346.59|343.79|345.47|342.67|0
1654585200000|2022-06-07 07:00:00|346.44|343.64|347.03|344.23|349.34|346.54|346.44|343.64|0
1654585500000|2022-06-07 07:05:00|346.68|344.28|348.99|346.59|348.99|346.59|345.86|343.46|0
1654585800000|2022-06-07 07:10:00|348.77|346.37|351.31|348.91|351.53|349.13|348.32|345.92|0
1654586100000|2022-06-07 07:15:00|351.61|349.21|349.21|346.81|353.41|351.01|348.61|346.21|0
1654586400000|2022-06-07 07:20:00|349.06|346.66|350.27|347.87|351.36|348.96|348.56|346.16|0
1654586700000|2022-06-07 07:25:00|350.5|348.1|350.79|348.39|351.99|349.59|349.75|347.35|0
1654587000000|2022-06-07 07:30:00|350.65|348.25|351.69|349.29|353.49|351.09|350.65|348.25|0
1654587300000|2022-06-07 07:35:00|351.46|349.06|349.29|346.89|351.99|349.59|349.29|346.89|0
1654587600000|2022-06-07 07:40:00|349.15|346.75|351.24|348.84|351.84|349.44|349.15|346.75|0
1654587900000|2022-06-07 07:45:00|351.09|348.69|352.81|350.41|354.54|352.14|351.09|348.69|0
1654588200000|2022-06-07 07:50:00|352.88|350.48|352.35|349.95|353.63|351.23|351.9|349.5|0
1654588500000|2022-06-07 07:55:00|352.28|349.88|351.83|349.43|353.33|350.93|351.53|349.13|0
1654588800000|2022-06-07 08:00:00|351.98|349.58|352.88|350.48|353.33|350.93|351.08|348.68|0
1654589100000|2022-06-07 08:05:00|353.18|350.78|353.47|351.07|354.68|352.28|352.8|350.4|0
1654589400000|2022-06-07 08:10:00|353.7|351.3|352.87|350.47|353.92|351.52|352.57|350.17|0
1654589700000|2022-06-07 08:15:00|353.02|350.62|352.27|349.87|353.09|350.69|351.07|348.67|0
1654590000000|2022-06-07 08:20:00|352.57|350.17|352.87|350.47|353.17|350.77|351.67|349.27|0
1654590300000|2022-06-07 08:25:00|352.79|350.39|352.26|349.86|353.92|351.52|352.19|349.79|0
1654590600000|2022-06-07 08:30:00|352.41|350.01|353.16|350.76|353.61|351.21|351.96|349.56|0
1654590900000|2022-06-07 08:35:00|353.01|350.61|355.56|353.16|355.87|353.47|352.86|350.46|0
1654591200000|2022-06-07 08:40:00|355.72|353.32|354.33|351.93|356.39|353.99|353.73|351.33|0
1654591500000|2022-06-07 08:45:00|354.64|352.24|353.88|351.48|354.79|352.39|353.73|351.33|0
1654591800000|2022-06-07 08:50:00|353.8|351.4|353.73|351.33|354.03|351.63|353.13|350.73|0
1654592100000|2022-06-07 08:55:00|353.65|351.25|353.73|351.33|354.18|351.78|353.28|350.88|0
1654592400000|2022-06-07 09:00:00|353.5|351.1|351.92|349.52|354.33|351.93|351.92|349.52|0
1654592700000|2022-06-07 09:05:00|352.07|349.67|351.47|349.07|352.37|349.97|350.57|348.17|0
1654593000000|2022-06-07 09:10:00|351.32|348.92|350.27|347.87|351.62|349.22|350.12|347.72|0
1654593300000|2022-06-07 09:15:00|350.34|347.94|351.91|349.51|351.91|349.51|349.67|347.27|0
1654593600000|2022-06-07 09:20:00|351.69|349.29|352.66|350.26|352.81|350.41|351.61|349.21|0
1654593900000|2022-06-07 09:25:00|352.58|350.18|353.56|351.16|354.01|351.61|352.58|350.18|0
1654594200000|2022-06-07 09:30:00|353.63|351.23|354.01|351.61|354.61|352.21|353.41|351.01|0
1654594500000|2022-06-07 09:35:00|354.08|351.68|352.65|350.25|354.31|351.91|352.65|350.25|0
1654594800000|2022-06-07 09:40:00|352.5|350.1|350.92|348.52|352.5|350.1|350.7|348.3|0
1654595100000|2022-06-07 09:45:00|350.85|348.45|350.55|348.15|351|348.6|350.25|347.85|0
1654595400000|2022-06-07 09:50:00|350.4|348|349.8|347.4|350.55|348.15|349.65|347.25|0
1654595700000|2022-06-07 09:55:00|349.65|347.25|349.8|347.4|350.85|348.45|349.5|347.1|0
1654596000000|2022-06-07 10:00:00|349.65|347.25|350.69|348.29|350.84|348.44|349.65|347.25|0
1654596300000|2022-06-07 10:05:00|350.54|348.14|350.76|348.36|350.84|348.44|350.46|348.06|0
1654596600000|2022-06-07 10:10:00|350.69|348.29|350.54|348.14|350.84|348.44|350.39|347.99|0
1654596900000|2022-06-07 10:15:00|350.46|348.06|346.06|343.66|350.54|348.14|345.91|343.51|0
1654597200000|2022-06-07 10:20:00|345.91|343.51|345.91|343.51|346.51|344.11|344.28|341.88|0
1654597500000|2022-06-07 10:25:00|346.06|343.66|345.96|343.56|347.15|344.75|344.21|341.81|0
1654597800000|2022-06-07 10:30:00|346.03|343.63|348.19|345.79|348.49|346.09|345.96|343.56|0
1654598100000|2022-06-07 10:35:00|348.34|345.94|349.46|347.06|349.83|347.43|347.96|345.56|0
1654598400000|2022-06-07 10:40:00|349.53|347.13|347.66|345.26|349.68|347.28|347.66|345.26|0
1654598700000|2022-06-07 10:45:00|347.74|345.34|349.68|347.28|349.98|347.58|347.59|345.19|0
1654599000000|2022-06-07 10:50:00|349.83|347.43|349.82|347.42|350.73|348.33|349.23|346.83|0
1654599300000|2022-06-07 10:55:00|349.75|347.35|343.12|340.72|350.42|348.02|341.79|339.39|0
1654599600000|2022-06-07 11:00:00|342.83|340.43|347.25|344.85|358.21|355.81|333.28|330.88|0
1654599900000|2022-06-07 11:05:00|346.95|344.55|342.5|340.1|347.39|344.99|342.35|339.95|0
1654600200000|2022-06-07 11:10:00|342.06|339.66|336.97|334.57|342.2|339.8|334.93|332.53|0
1654600500000|2022-06-07 11:15:00|336.89|334.49|340.27|337.87|340.5|338.1|336.38|333.98|0
1654600800000|2022-06-07 11:20:00|340.35|337.95|341.52|339.12|341.59|339.19|339.24|336.84|0
1654601100000|2022-06-07 11:25:00|341.44|339.04|342.99|340.59|343.58|341.18|340.55|338.15|0
1654601400000|2022-06-07 11:30:00|342.84|340.44|343.43|341.03|343.8|341.4|342.4|340|0
1654601700000|2022-06-07 11:35:00|343.5|341.1|343.58|341.18|344.02|341.62|342.99|340.59|0
1654602000000|2022-06-07 11:40:00|343.8|341.4|342.24|339.84|343.8|341.4|342.02|339.62|0
1654602300000|2022-06-07 11:45:00|342.17|339.77|343.49|341.09|343.57|341.17|342.17|339.77|0
1654602600000|2022-06-07 11:50:00|343.42|341.02|341.94|339.54|343.42|341.02|341.94|339.54|0
1654602900000|2022-06-07 11:55:00|342.09|339.69|342.68|340.28|342.98|340.58|341.65|339.25|0
1654603200000|2022-06-07 12:00:00|342.97|340.57|341.35|338.95|343.93|341.53|341.35|338.95|0
1654603500000|2022-06-07 12:05:00|341.2|338.8|341.05|338.65|342.38|339.98|340.9|338.5|0
1654603800000|2022-06-07 12:10:00|340.97|338.57|341.05|338.65|341.79|339.39|340.17|337.77|0
1654604100000|2022-06-07 12:15:00|341.2|338.8|339.72|337.32|341.64|339.24|339.28|336.88|0
1654604400000|2022-06-07 12:20:00|339.57|337.17|341.93|339.53|342.67|340.27|339.57|337.17|0
1654604700000|2022-06-07 12:25:00|342.22|339.82|341.63|339.23|342.67|340.27|341.63|339.23|0
1654605000000|2022-06-07 12:30:00|341.78|339.38|341.92|339.52|342.07|339.67|338.39|335.99|0
1654605300000|2022-06-07 12:35:00|341.85|339.45|340.59|338.19|342.37|339.97|339.12|336.72|0
1654605600000|2022-06-07 12:40:00|340.45|338.05|340.89|338.49|341.03|338.63|338.97|336.57|0
1654605900000|2022-06-07 12:45:00|341.03|338.63|338.97|336.57|342.36|339.96|338.82|336.42|0
1654606200000|2022-06-07 12:50:00|338.82|336.42|338.38|335.98|340.29|337.89|338.09|335.69|0
1654606500000|2022-06-07 12:55:00|338.53|336.13|337.64|335.24|339.41|337.01|337.35|334.95|0
1654606800000|2022-06-07 13:00:00|337.42|335.02|338.96|336.56|339.11|336.71|337.35|334.95|0
1654607100000|2022-06-07 13:05:00|338.82|336.42|337.93|335.53|339.4|337|337.64|335.24|0
1654607400000|2022-06-07 13:10:00|338.08|335.68|336.46|334.06|338.37|335.97|335.66|333.26|0
1654607700000|2022-06-07 13:15:00|336.61|334.21|337.34|334.94|338.66|336.26|336.61|334.21|0
1654608000000|2022-06-07 13:20:00|337.19|334.79|337.78|335.38|338.66|336.26|337.05|334.65|0
1654608300000|2022-06-07 13:25:00|338.07|335.67|339.54|337.14|339.54|337.14|337.04|334.64|0
1654608600000|2022-06-07 13:30:00|339.68|337.28|346.04|343.64|346.48|344.08|336.89|334.49|0
1654608900000|2022-06-07 13:35:00|345.74|343.34|345|342.6|347.97|345.57|343.96|341.56|0
1654609200000|2022-06-07 13:40:00|345.29|342.89|347.29|344.89|347.97|345.57|343.96|341.56|0
1654609500000|2022-06-07 13:45:00|347.52|345.12|348.86|346.46|349.31|346.91|345.88|343.48|0
1654609800000|2022-06-07 13:50:00|348.93|346.53|350.95|348.55|353.95|351.55|348.41|346.01|0
1654610100000|2022-06-07 13:55:00|351.55|349.15|348.85|346.45|352.52|350.12|347.66|345.26|0
1654610400000|2022-06-07 14:00:00|349|346.6|352.44|350.04|352.59|350.19|347.36|344.96|0
1654610700000|2022-06-07 14:05:00|352.59|350.19|349.34|346.94|356.59|354.19|348.07|345.67|0
1654611000000|2022-06-07 14:10:00|349.79|347.39|347.55|345.15|350.84|348.44|346.07|343.67|0
1654611300000|2022-06-07 14:15:00|347.7|345.3|348|345.6|349.64|347.24|345.47|343.07|0
1654611600000|2022-06-07 14:20:00|348.44|346.04|351.58|349.18|354.12|351.72|346.96|344.56|0
1654611900000|2022-06-07 14:25:00|351.73|349.33|359.55|357.15|360.31|357.91|350.68|348.28|0
1654612200000|2022-06-07 14:30:00|359.7|357.3|364.4|362|364.63|362.23|358.64|356.24|0
1654612500000|2022-06-07 14:35:00|364.25|361.85|370.21|367.81|370.98|368.58|363.49|361.09|0
1654612800000|2022-06-07 14:40:00|369.91|367.51|372.18|369.78|374.21|371.81|368.91|366.51|0
1654613100000|2022-06-07 14:45:00|372.48|370.08|374.79|372.39|375.1|372.7|371.41|369.01|0
1654613400000|2022-06-07 14:50:00|374.94|372.54|374.17|371.77|375.1|372.7|372.33|369.93|0
1654613700000|2022-06-07 14:55:00|373.86|371.46|371.55|369.15|374.02|371.62|370.79|368.39|0
1654614000000|2022-06-07 15:00:00|371.71|369.31|370.33|367.93|373.55|371.15|370.02|367.62|0
1654614300000|2022-06-07 15:05:00|370.17|367.77|369.79|367.39|370.79|368.39|367.03|364.63|0
1654614600000|2022-06-07 15:10:00|369.33|366.93|371.63|369.23|372.55|370.15|369.02|366.62|0
1654614900000|2022-06-07 15:15:00|371.16|368.76|367.21|364.81|371.93|369.53|366.91|364.51|0
1654615200000|2022-06-07 15:20:00|367.67|365.27|363.7|361.3|368.44|366.04|363.7|361.3|0
1654615500000|2022-06-07 15:25:00|363.4|361|362.03|359.63|365.07|362.67|360.96|358.56|0
1654615800000|2022-06-07 15:30:00|362.18|359.78|361.6|359.2|362.36|359.96|358.81|356.41|0
1654616100000|2022-06-07 15:35:00|361.75|359.35|362.97|360.57|363.12|360.72|359.48|357.08|0
1654616400000|2022-06-07 15:40:00|362.89|360.49|361.9|359.5|363.12|360.72|361.14|358.74|0
1654616700000|2022-06-07 15:45:00|361.6|359.2|357.66|355.26|363.42|361.02|357.21|354.81|0
1654617000000|2022-06-07 15:50:00|357.36|354.96|358.11|355.71|360.08|357.68|356.75|354.35|0
1654617300000|2022-06-07 15:55:00|357.96|355.56|361.73|359.33|362.65|360.25|357.96|355.56|0
1654617600000|2022-06-07 16:00:00|362.04|359.64|360.67|358.27|363.1|360.7|360.06|357.66|0
1654617900000|2022-06-07 16:05:00|360.52|358.12|359.15|356.75|360.52|358.12|357.34|354.94|0
1654618200000|2022-06-07 16:10:00|359.45|357.05|359.33|356.93|360.51|358.11|358.54|356.14|0
1654618500000|2022-06-07 16:15:00|358.87|356.47|356.3|353.9|359.48|357.08|354.65|352.25|0
1654618800000|2022-06-07 16:20:00|356|353.6|357.21|354.81|357.66|355.26|355.25|352.85|0
1654619100000|2022-06-07 16:25:00|357.05|354.65|358.41|356.01|359.47|357.07|357.05|354.65|0
1654619400000|2022-06-07 16:30:00|358.56|356.16|360.99|358.59|361.75|359.35|357.2|354.8|0
1654619700000|2022-06-07 16:35:00|361.14|358.74|362.35|359.95|362.35|359.95|360.08|357.68|0
1654620000000|2022-06-07 16:40:00|362.51|360.11|363.72|361.32|365.86|363.46|362.51|360.11|0
1654620300000|2022-06-07 16:45:00|363.87|361.47|365.09|362.69|365.7|363.3|363.87|361.47|0
1654620600000|2022-06-07 16:50:00|365.25|362.85|366.16|363.76|366.62|364.22|363.11|360.71|0
1654620900000|2022-06-07 16:55:00|366.01|363.61|365.55|363.15|366.47|364.07|364.17|361.77|0
1654621200000|2022-06-07 17:00:00|365.7|363.3|367.53|365.13|367.84|365.44|364.48|362.08|0
1654621500000|2022-06-07 17:05:00|367.69|365.29|369.37|366.97|369.37|366.97|366.15|363.75|0
1654621800000|2022-06-07 17:10:00|369.68|367.28|369.68|367.28|370.14|367.74|368.14|365.74|0
1654622100000|2022-06-07 17:15:00|369.83|367.43|370.6|368.2|371.52|369.12|369.37|366.97|0
1654622400000|2022-06-07 17:20:00|370.44|368.04|368.67|366.27|371.55|369.15|368.21|365.81|0
1654622700000|2022-06-07 17:25:00|368.83|366.43|369.13|366.73|369.75|367.35|368.06|365.66|0
1654623000000|2022-06-07 17:30:00|370.06|367.66|369.05|366.65|370.36|367.96|367.9|365.5|0
1654623300000|2022-06-07 17:35:00|368.82|366.42|368.97|366.57|369.9|367.5|367.28|364.88|0
1654623600000|2022-06-07 17:40:00|369.13|366.73|368.66|366.26|369.13|366.73|367.12|364.72|0
1654623900000|2022-06-07 17:45:00|368.51|366.11|368.66|366.26|369.74|367.34|367.28|364.88|0
1654624200000|2022-06-07 17:50:00|368.81|366.41|368.2|365.8|370.35|367.95|367.89|365.49|0
1654624500000|2022-06-07 17:55:00|367.89|365.49|366.27|363.87|368.04|365.64|366.12|363.72|0
1654624800000|2022-06-07 18:00:00|366.5|364.1|368.27|365.87|368.43|366.03|365.51|363.11|0
1654625100000|2022-06-07 18:05:00|368.43|366.03|373.53|371.13|373.69|371.29|367.81|365.41|0
1654625400000|2022-06-07 18:10:00|373.69|371.29|375.4|373|375.71|373.31|373.22|370.82|0
1654625700000|2022-06-07 18:15:00|375.71|373.31|373.37|370.97|376.33|373.93|373.06|370.66|0
1654626000000|2022-06-07 18:20:00|373.22|370.82|373.99|371.59|374.15|371.75|372.75|370.35|0
1654626300000|2022-06-07 18:25:00|374.15|371.75|374.61|372.21|375.23|372.83|372.9|370.5|0
1654626600000|2022-06-07 18:30:00|374.77|372.37|376.94|374.54|377.57|375.17|373.99|371.59|0
1654626900000|2022-06-07 18:35:00|377.1|374.7|375.69|373.29|377.41|375.01|375.38|372.98|0
1654627200000|2022-06-07 18:40:00|376.01|373.61|370.88|368.48|376.16|373.76|369.64|367.24|0
1654627500000|2022-06-07 18:45:00|370.42|368.02|369.02|366.62|372.43|370.03|368.25|365.85|0
1654627800000|2022-06-07 18:50:00|369.18|366.78|370.87|368.47|371.34|368.94|368.56|366.16|0
1654628100000|2022-06-07 18:55:00|370.26|367.86|372.58|370.18|372.89|370.49|369.64|367.24|0
1654628400000|2022-06-07 19:00:00|372.73|370.33|375.21|372.81|375.68|373.28|372.11|369.71|0
1654628700000|2022-06-07 19:05:00|375.37|372.97|375.37|372.97|376.77|374.37|373.97|371.57|0
1654629000000|2022-06-07 19:10:00|375.68|373.28|374.59|372.19|376.61|374.21|373.35|370.95|0
1654629300000|2022-06-07 19:15:00|374.43|372.03|376.14|373.74|376.77|374.37|374.43|372.03|0
1654629600000|2022-06-07 19:20:00|376.3|373.9|376.76|374.36|378.01|375.61|375.67|373.27|0
1654629900000|2022-06-07 19:25:00|377.07|374.67|377.23|374.83|377.85|375.45|375.98|373.58|0
1654630200000|2022-06-07 19:30:00|377.07|374.67|379.79|377.39|380.83|378.43|376.6|374.2|0
1654630500000|2022-06-07 19:35:00|379.64|377.24|381.99|379.59|382.14|379.74|379.32|376.92|0
1654630800000|2022-06-07 19:40:00|382.14|379.74|381.83|379.43|382.93|380.53|380.57|378.17|0
1654631100000|2022-06-07 19:45:00|382.14|379.74|384.03|381.63|384.34|381.94|381.35|378.95|0
1654631400000|2022-06-07 19:50:00|383.87|381.47|384.81|382.41|385.44|383.04|382.77|380.37|0
1654631700000|2022-06-07 19:55:00|384.65|382.25|381.98|379.58|385.28|382.88|381.98|379.58|0
1654632000000|2022-06-07 20:00:00|382.6|380.2|379.46|377.06|382.6|380.2|378.53|376.13|0
1654632300000|2022-06-07 20:05:00|379.62|377.22|380.24|377.84|380.72|378.32|379.15|376.75|0
1654632600000|2022-06-07 20:10:00|380.09|377.69|380.09|377.69|380.56|378.16|380.09|377.69|0
1654632900000|2022-06-07 20:15:00|380.29|377.49|379.34|376.54|380.44|377.64|379.03|376.23|0
1654633200000|2022-06-07 20:20:00|379.5|376.7|379.34|376.54|380.28|377.48|378.87|376.07|0
1654633500000|2022-06-07 20:25:00|379.18|376.38|378.24|375.44|379.5|376.7|378.24|375.44|0
1654633800000|2022-06-07 20:30:00|378.4|375.6|378.55|375.75|378.55|375.75|377.62|374.82|0
1654634100000|2022-06-07 20:35:00|378.4|375.6|378.31|375.51|378.71|375.91|378.08|375.28|0
1654634400000|2022-06-07 20:40:00|378.39|375.59|377.61|374.81|378.86|376.06|377.3|374.5|0
1654634700000|2022-06-07 20:45:00|377.53|374.73|377.45|374.65|378.24|375.44|377.45|374.65|0
1654635000000|2022-06-07 20:50:00|377.61|374.81|377.45|374.65|377.76|374.96|376.67|373.87|0
1654635300000|2022-06-07 20:55:00|377.14|374.34|377.52|374.72|377.76|374.96|376.98|374.18|0
1654635600000|2022-06-07 21:00:00|377.24|374.44|377.16|374.36|377.33|374.53|376.92|374.12|0
1654635900000|2022-06-07 21:05:00|377.21|374.41|377.16|374.36|377.3|374.5|377.12|374.32|0
1654636200000|2022-06-07 21:10:00|377.19|374.39|377.32|374.52|377.32|374.52|377.19|374.39|0
1654636500000|2022-06-07 21:15:00|377.3|374.5|377.39|374.59|377.41|374.61|377.14|374.34|0
1654636800000|2022-06-07 21:20:00|377.43|374.63|377.5|374.7|377.52|374.72|377.39|374.59|0
1654637100000|2022-06-07 21:25:00|377.32|374.52|377.43|374.63|377.43|374.63|376.98|374.18|0
1654637400000|2022-06-07 21:30:00|377.54|374.74|377.88|375.08|377.95|375.15|377.49|374.69|0
1654637700000|2022-06-07 21:35:00|377.99|375.19|378.2|375.4|378.38|375.58|377.99|375.19|0
1654638000000|2022-06-07 21:40:00|378.19|375.39|377.87|375.07|378.19|375.39|377.76|374.96|0
1654638300000|2022-06-07 21:45:00|377.9|375.1|377.92|375.12|377.92|375.12|377.78|374.98|0
1654638600000|2022-06-07 21:50:00|377.83|375.03|378.03|375.23|378.03|375.23|377.83|375.03|0
1654638900000|2022-06-07 21:55:00|378.08|375.28|378.07|375.27|378.08|375.28|377.98|375.18|0
1654639200000|2022-06-07 22:00:00|377.34|374.54|379.21|376.41|379.76|376.96|377.34|374.54|0
1654639500000|2022-06-07 22:05:00|378.98|376.18|378.51|375.71|378.98|376.18|377.88|375.08|0
1654639800000|2022-06-07 22:10:00|378.58|375.78|380.07|377.27|380.7|377.9|378.51|375.71|0
1654640100000|2022-06-07 22:15:00|380.22|377.42|379.6|376.8|380.3|377.5|379.13|376.33|0
1654640400000|2022-06-07 22:20:00|379.51|376.71|379.12|376.32|379.51|376.71|378.5|375.7|0
1654640700000|2022-06-07 22:25:00|379.28|376.48|379.12|376.32|379.91|377.11|378.5|375.7|0
1654641000000|2022-06-07 22:30:00|379.28|376.48|378.49|375.69|379.28|376.48|378.49|375.69|0
1654641300000|2022-06-07 22:35:00|378.65|375.85|378.02|375.22|378.96|376.16|377.71|374.91|0
1654641600000|2022-06-07 22:40:00|378.33|375.53|378.96|376.16|378.96|376.16|378.02|375.22|0
1654641900000|2022-06-07 22:45:00|378.8|376|377.86|375.06|379.11|376.31|377.7|374.9|0
1654642200000|2022-06-07 22:50:00|378.02|375.22|378.48|375.68|378.64|375.84|377.55|374.75|0
1654642500000|2022-06-07 22:55:00|378.64|375.84|378.48|375.68|378.64|375.84|378.01|375.21|0
1654642800000|2022-06-07 23:00:00|378.64|375.84|378.95|376.15|378.95|376.15|378.48|375.68|0
1654643100000|2022-06-07 23:05:00|379.1|376.3|378.94|376.14|379.26|376.46|378.79|375.99|0
1654643400000|2022-06-07 23:10:00|379.1|376.3|378.47|375.67|379.1|376.3|378.47|375.67|0
1654643700000|2022-06-07 23:15:00|378.63|375.83|379.25|376.45|379.25|376.45|378.63|375.83|0
1654644000000|2022-06-07 23:20:00|379.1|376.3|379.09|376.29|379.25|376.45|378.63|375.83|0
1654644300000|2022-06-07 23:25:00|379.25|376.45|379.09|376.29|379.88|377.08|379.09|376.29|0
1654644600000|2022-06-07 23:30:00|379.25|376.45|377.37|374.57|379.4|376.6|377.37|374.57|0
1654644900000|2022-06-07 23:35:00|377.21|374.41|377.21|374.41|378.15|375.35|377.06|374.26|0
1654645200000|2022-06-07 23:40:00|377.13|374.33|375.65|372.85|377.37|374.57|375.18|372.38|0
1654645500000|2022-06-07 23:45:00|375.8|373|374.71|371.91|376.12|373.32|374.71|371.91|0
1654645800000|2022-06-07 23:50:00|374.56|371.76|375.02|372.22|375.56|372.76|374.4|371.6|0
1654646100000|2022-06-07 23:55:00|374.87|372.07|375.02|372.22|375.49|372.69|374.71|371.91|0
1654646400000|2022-06-08 00:00:00|375.17|372.37|375.48|372.68|376.73|373.93|374.24|371.44|0
1654646700000|2022-06-08 00:05:00|375.56|372.76|375.56|372.76|375.64|372.84|374.39|371.59|0
1654647000000|2022-06-08 00:10:00|375.79|372.99|376.88|374.08|377.11|374.31|375.32|372.52|0
1654647300000|2022-06-08 00:15:00|377.04|374.24|375.79|372.99|377.5|374.7|375.79|372.99|0
1654647600000|2022-06-08 00:20:00|375.63|372.83|375.32|372.52|376.1|373.3|374.07|371.27|0
1654647900000|2022-06-08 00:25:00|375.55|372.75|375.94|373.14|376.25|373.45|375.16|372.36|0
1654648200000|2022-06-08 00:30:00|376.09|373.29|377.26|374.46|377.34|374.54|376.09|373.29|0
1654648500000|2022-06-08 00:35:00|377.18|374.38|379.06|376.26|379.6|376.8|377.03|374.23|0
1654648800000|2022-06-08 00:40:00|379.13|376.33|379.21|376.41|380.23|377.43|379.05|376.25|0
1654649100000|2022-06-08 00:45:00|379.05|376.25|378.66|375.86|379.83|377.03|378.43|375.63|0
1654649400000|2022-06-08 00:50:00|378.58|375.78|379.52|376.72|379.52|376.72|378.42|375.62|0
1654649700000|2022-06-08 00:55:00|379.67|376.87|379.05|376.25|379.67|376.87|378.65|375.85|0
1654650000000|2022-06-08 01:00:00|379.43|376.63|379.2|376.4|379.98|377.18|379.12|376.32|0
1654650300000|2022-06-08 01:05:00|379.27|376.47|379.27|376.47|379.67|376.87|378.73|375.93|0
1654650600000|2022-06-08 01:10:00|379.2|376.4|379.51|376.71|379.51|376.71|378.88|376.08|0
1654650900000|2022-06-08 01:15:00|379.82|377.02|380.76|377.96|381.86|379.06|379.66|376.86|0
1654651200000|2022-06-08 01:20:00|380.92|378.12|379.66|376.86|381.07|378.27|379.03|376.23|0
1654651500000|2022-06-08 01:25:00|379.58|376.78|378.87|376.07|379.58|376.78|378.41|375.61|0
1654651800000|2022-06-08 01:30:00|379.03|376.23|380.2|377.4|381.22|378.42|378.72|375.92|0
1654652100000|2022-06-08 01:35:00|380.28|377.48|379.65|376.85|381.22|378.42|379.5|376.7|0
1654652400000|2022-06-08 01:40:00|379.73|376.93|380.28|377.48|380.59|377.79|379.41|376.61|0
1654652700000|2022-06-08 01:45:00|380.19|377.39|378.94|376.14|380.59|377.79|377.46|374.66|0
1654653000000|2022-06-08 01:50:00|379.18|376.38|379.56|376.76|379.96|377.16|378.86|376.06|0
1654653300000|2022-06-08 01:55:00|379.72|376.92|379.49|376.69|380.43|377.63|379.49|376.69|0
1654653600000|2022-06-08 02:00:00|379.64|376.84|380.27|377.47|380.42|377.62|379.64|376.84|0
1654653900000|2022-06-08 02:05:00|380.42|377.62|381.12|378.32|381.36|378.56|380.34|377.54|0
1654654200000|2022-06-08 02:10:00|381.05|378.25|380.73|377.93|381.52|378.72|380.26|377.46|0
1654654500000|2022-06-08 02:15:00|380.89|378.09|380.65|377.85|381.04|378.24|380.26|377.46|0
1654654800000|2022-06-08 02:20:00|380.73|377.93|380.1|377.3|380.89|378.09|379.94|377.14|0
1654655100000|2022-06-08 02:25:00|380.26|377.46|380.64|377.84|380.8|378|380.25|377.45|0
1654655400000|2022-06-08 02:30:00|380.72|377.92|380.56|377.76|380.72|377.92|379.94|377.14|0
1654655700000|2022-06-08 02:35:00|380.41|377.61|381.19|378.39|381.58|378.78|380.41|377.61|0
1654656000000|2022-06-08 02:40:00|381.35|378.55|380.4|377.6|381.66|378.86|380.4|377.6|0
1654656300000|2022-06-08 02:45:00|380.56|377.76|378.36|375.56|380.72|377.92|378.21|375.41|0
1654656600000|2022-06-08 02:50:00|378.44|375.64|378.21|375.41|378.83|376.03|378.21|375.41|0
1654656900000|2022-06-08 02:55:00|378.05|375.25|377.42|374.62|378.67|375.87|377.34|374.54|0
1654657200000|2022-06-08 03:00:00|377.27|374.47|377.58|374.78|377.89|375.09|377.11|374.31|0
1654657500000|2022-06-08 03:05:00|377.65|374.85|375.86|373.06|377.89|375.09|375.86|373.06|0
1654657800000|2022-06-08 03:10:00|375.93|373.13|375.23|372.43|376.17|373.37|374.92|372.12|0
1654658100000|2022-06-08 03:15:00|375.15|372.35|372.12|369.32|375.62|372.82|371.66|368.86|0
1654658400000|2022-06-08 03:20:00|372.28|369.48|374.35|371.55|374.66|371.86|371.81|369.01|0
1654658700000|2022-06-08 03:25:00|374.04|371.24|374.81|372.01|374.81|372.01|373.26|370.46|0
1654659000000|2022-06-08 03:30:00|374.66|371.86|373.73|370.93|375.44|372.64|373.57|370.77|0
1654659300000|2022-06-08 03:35:00|373.88|371.08|374.03|371.23|374.66|371.86|373.73|370.93|0
1654659600000|2022-06-08 03:40:00|373.95|371.15|373.41|370.61|374.03|371.23|372.95|370.15|0
1654659900000|2022-06-08 03:45:00|373.33|370.53|374.57|371.77|374.81|372.01|372.94|370.14|0
1654660200000|2022-06-08 03:50:00|374.65|371.85|373.87|371.07|374.65|371.85|373.72|370.92|0
1654660500000|2022-06-08 03:55:00|373.72|370.92|373.87|371.07|374.18|371.38|373.56|370.76|0
1654660800000|2022-06-08 04:00:00|373.71|370.91|373.47|370.67|374.02|371.22|373.32|370.52|0
1654661100000|2022-06-08 04:05:00|373.4|370.6|373.24|370.44|373.86|371.06|373.24|370.44|0
1654661400000|2022-06-08 04:10:00|373.47|370.67|373.71|370.91|373.71|370.91|373.24|370.44|0
1654661700000|2022-06-08 04:15:00|373.62|370.82|373.7|370.9|374.94|372.14|373.55|370.75|0
1654662000000|2022-06-08 04:20:00|373.86|371.06|374.94|372.14|375.41|372.61|373.86|371.06|0
1654662300000|2022-06-08 04:25:00|375.1|372.3|375.09|372.29|375.33|372.53|374.32|371.52|0
1654662600000|2022-06-08 04:30:00|375.25|372.45|374.86|372.06|375.41|372.61|374.32|371.52|0
1654662900000|2022-06-08 04:35:00|374.78|371.98|374.31|371.51|374.94|372.14|374.16|371.36|0
1654663200000|2022-06-08 04:40:00|374.47|371.67|374.54|371.74|374.78|371.98|374.23|371.43|0
1654663500000|2022-06-08 04:45:00|374.62|371.82|374.54|371.74|374.78|371.98|374.31|371.51|0
1654663800000|2022-06-08 04:50:00|374.46|371.66|372.29|369.49|374.46|371.66|372.29|369.49|0
1654664100000|2022-06-08 04:55:00|372.52|369.72|371.51|368.71|372.91|370.11|371.36|368.56|0
1654664400000|2022-06-08 05:00:00|371.36|368.56|373.13|370.33|373.22|370.42|371.36|368.56|0
1654664700000|2022-06-08 05:05:00|373.06|370.26|375.07|372.27|375.07|372.27|373.06|370.26|0
1654665000000|2022-06-08 05:10:00|374.92|372.12|375.54|372.74|375.69|372.89|374.92|372.12|0
1654665300000|2022-06-08 05:15:00|375.46|372.66|374.45|371.65|375.77|372.97|374.14|371.34|0
1654665600000|2022-06-08 05:20:00|374.14|371.34|374.14|371.34|375.53|372.73|373.83|371.03|0
1654665900000|2022-06-08 05:25:00|373.98|371.18|374.13|371.33|374.44|371.64|373.05|370.25|0
1654666200000|2022-06-08 05:30:00|373.9|371.1|376.46|373.66|376.77|373.97|373.9|371.1|0
1654666500000|2022-06-08 05:35:00|376.31|373.51|375.99|373.19|376.31|373.51|375.22|372.42|0
1654666800000|2022-06-08 05:40:00|375.84|373.04|376.3|373.5|377.55|374.75|375.84|373.04|0
1654667100000|2022-06-08 05:45:00|376.38|373.58|376.22|373.42|376.77|373.97|375.83|373.03|0
1654667400000|2022-06-08 05:50:00|376.3|373.5|376.21|373.41|376.61|373.81|375.99|373.19|0
1654667700000|2022-06-08 05:55:00|376.3|373.5|376.45|373.65|376.6|373.8|375.05|372.25|0
1654668000000|2022-06-08 06:00:00|376.29|373.49|375.51|372.71|376.45|373.65|375.36|372.56|0
1654668300000|2022-06-08 06:05:00|375.67|372.87|375.82|373.02|376.29|373.49|374.89|372.09|0
1654668600000|2022-06-08 06:10:00|375.67|372.87|374.42|371.62|375.67|372.87|374.42|371.62|0
1654668900000|2022-06-08 06:15:00|374.34|371.54|375.04|372.24|375.04|372.24|373.8|371|0
1654669200000|2022-06-08 06:20:00|375.11|372.31|377.84|375.04|377.99|375.19|374.88|372.08|0
1654669500000|2022-06-08 06:25:00|377.68|374.88|377.21|374.41|378.31|375.51|376.9|374.1|0
1654669800000|2022-06-08 06:30:00|377.37|374.57|378.46|375.66|378.93|376.13|377.21|374.41|0
1654670100000|2022-06-08 06:35:00|378.38|375.58|377.75|374.95|378.46|375.66|377.68|374.88|0
1654670400000|2022-06-08 06:40:00|377.68|374.88|377.05|374.25|378.14|375.34|376.74|373.94|0
1654670700000|2022-06-08 06:45:00|376.74|373.94|376.42|373.62|377.05|374.25|376.42|373.62|0
1654671000000|2022-06-08 06:50:00|376.58|373.78|375.18|372.38|377.05|374.25|375.18|372.38|0
1654671300000|2022-06-08 06:55:00|375.02|372.22|376.73|373.93|376.73|373.93|375.02|372.22|0
1654671600000|2022-06-08 07:00:00|376.11|373.31|373.46|370.66|376.34|373.54|373|370.2|0
1654671900000|2022-06-08 07:05:00|373.34|370.94|369.35|366.95|373.49|371.09|367.74|365.34|0
1654672200000|2022-06-08 07:10:00|369.04|366.64|370.28|367.88|370.59|368.19|367.96|365.56|0
1654672500000|2022-06-08 07:15:00|370.12|367.72|370.81|368.41|371.98|369.58|369.66|367.26|0
1654672800000|2022-06-08 07:20:00|370.74|368.34|370.81|368.41|371.2|368.8|369.19|366.79|0
1654673100000|2022-06-08 07:25:00|370.74|368.34|370.5|368.1|371.58|369.18|369.65|367.25|0
1654673400000|2022-06-08 07:30:00|370.42|368.02|371.2|368.8|371.51|369.11|370.11|367.71|0
1654673700000|2022-06-08 07:35:00|371.04|368.64|371.81|369.41|371.81|369.41|369.49|367.09|0
1654674000000|2022-06-08 07:40:00|371.97|369.57|372.89|370.49|373.52|371.12|371.97|369.57|0
1654674300000|2022-06-08 07:45:00|372.43|370.03|371.96|369.56|373.36|370.96|371.65|369.25|0
1654674600000|2022-06-08 07:50:00|371.81|369.41|372.27|369.87|373.82|371.42|371.81|369.41|0
1654674900000|2022-06-08 07:55:00|372.42|370.02|371.03|368.63|372.96|370.56|371.03|368.63|0
1654675200000|2022-06-08 08:00:00|370.72|368.32|371.64|369.24|372.42|370.02|370.1|367.7|0
1654675500000|2022-06-08 08:05:00|371.49|369.09|371.49|369.09|371.95|369.55|369.94|367.54|0
1654675800000|2022-06-08 08:10:00|371.64|369.24|371.48|369.08|372.57|370.17|370.87|368.47|0
1654676100000|2022-06-08 08:15:00|371.33|368.93|370.32|367.92|371.48|369.08|368.86|366.46|0
1654676400000|2022-06-08 08:20:00|370.4|368|372.56|370.16|372.87|370.47|369.78|367.38|0
1654676700000|2022-06-08 08:25:00|372.72|370.32|373.34|370.94|373.49|371.09|371.79|369.39|0
1654677000000|2022-06-08 08:30:00|373.49|371.09|373.8|371.4|373.8|371.4|372.87|370.47|0
1654677300000|2022-06-08 08:35:00|373.65|371.25|374.11|371.71|375.2|372.8|373.65|371.25|0
1654677600000|2022-06-08 08:40:00|373.95|371.55|374.34|371.94|374.34|371.94|373.33|370.93|0
1654677900000|2022-06-08 08:45:00|374.42|372.02|374.26|371.86|375.35|372.95|373.48|371.08|0
1654678200000|2022-06-08 08:50:00|374.33|371.93|374.72|372.32|375.19|372.79|372.86|370.46|0
1654678500000|2022-06-08 08:55:00|374.57|372.17|373.55|371.15|374.57|372.17|372.86|370.46|0
1654678800000|2022-06-08 09:00:00|373.48|371.08|372.39|369.99|373.94|371.54|372.23|369.83|0
1654679100000|2022-06-08 09:05:00|372.15|369.75|370.22|367.82|372.23|369.83|370.06|367.66|0
1654679400000|2022-06-08 09:10:00|370.37|367.97|371.92|369.52|372.54|370.14|369.76|367.36|0
1654679700000|2022-06-08 09:15:00|372.07|369.67|373.97|371.57|373.97|371.57|371.3|368.9|0
1654680000000|2022-06-08 09:20:00|373.89|371.49|373.81|371.41|374.59|372.19|373.66|371.26|0
1654680300000|2022-06-08 09:25:00|374.12|371.72|373.03|370.63|374.9|372.5|373.03|370.63|0
1654680600000|2022-06-08 09:30:00|372.95|370.55|373.96|371.56|374.74|372.34|372.88|370.48|0
1654680900000|2022-06-08 09:35:00|374.04|371.64|373.96|371.56|374.89|372.49|373.11|370.71|0
1654681200000|2022-06-08 09:40:00|373.88|371.48|375.04|372.64|375.66|373.26|373.1|370.7|0
1654681500000|2022-06-08 09:45:00|374.96|372.56|374.88|372.48|375.82|373.42|374.8|372.4|0
1654681800000|2022-06-08 09:50:00|374.73|372.33|374.65|372.25|375.51|373.11|374.42|372.02|0
1654682100000|2022-06-08 09:55:00|374.57|372.17|374.63|372.23|375.04|372.64|374.26|371.86|0
1654682400000|2022-06-08 10:00:00|374.48|372.08|372.95|370.55|374.48|372.08|371.95|369.55|0
1654682700000|2022-06-08 10:05:00|372.88|370.48|370.9|368.5|373.03|370.63|370.24|367.84|0
1654683000000|2022-06-08 10:10:00|370.66|368.26|370.74|368.34|371.74|369.34|370.43|368.03|0
1654683300000|2022-06-08 10:15:00|370.59|368.19|370.89|368.49|371.98|369.58|370.59|368.19|0
1654683600000|2022-06-08 10:20:00|370.97|368.57|371.2|368.8|371.82|369.42|370.58|368.18|0
1654683900000|2022-06-08 10:25:00|371.27|368.87|370.89|368.49|371.66|369.26|370.58|368.18|0
1654684200000|2022-06-08 10:30:00|370.73|368.33|370.27|367.87|371.2|368.8|369.96|367.56|0
1654684500000|2022-06-08 10:35:00|370.42|368.02|371.73|369.33|371.96|369.56|370.11|367.71|0
1654684800000|2022-06-08 10:40:00|371.81|369.41|372.04|369.64|372.58|370.18|371.5|369.1|0
1654685100000|2022-06-08 10:45:00|371.96|369.56|373.82|371.42|373.82|371.42|371.34|368.94|0
1654685400000|2022-06-08 10:50:00|373.97|371.57|375.99|373.59|376.3|373.9|372.81|370.41|0
1654685700000|2022-06-08 10:55:00|375.91|373.51|375.37|372.97|376.15|373.75|374.97|372.57|0
1654686000000|2022-06-08 11:00:00|375.21|372.81|374.92|372.52|375.39|372.99|373.66|371.26|0
1654686300000|2022-06-08 11:05:00|375.08|372.68|375.54|373.14|375.54|373.14|374.46|372.06|0
1654686600000|2022-06-08 11:10:00|375.38|372.98|377.87|375.47|378.03|375.63|375.23|372.83|0
1654686900000|2022-06-08 11:15:00|377.4|375|376.61|374.21|378.14|375.74|376.53|374.13|0
1654687200000|2022-06-08 11:20:00|376.53|374.13|376.37|373.97|377|374.6|375.83|373.43|0
1654687500000|2022-06-08 11:25:00|376.29|373.89|377.15|374.75|377.15|374.75|376.29|373.89|0
1654687800000|2022-06-08 11:30:00|377.77|375.37|379.17|376.77|379.8|377.4|377.3|374.9|0
1654688100000|2022-06-08 11:35:00|379.33|376.93|379.33|376.93|379.72|377.32|378.86|376.46|0
1654688400000|2022-06-08 11:40:00|379.17|376.77|377.84|375.44|379.17|376.77|377.45|375.05|0
1654688700000|2022-06-08 11:45:00|377.92|375.52|376.52|374.12|378.23|375.83|376.52|374.12|0
1654689000000|2022-06-08 11:50:00|376.36|373.96|375.58|373.18|376.36|373.96|375.43|373.03|0
1654689300000|2022-06-08 11:55:00|375.42|373.02|375.58|373.18|376.36|373.96|375.42|373.02|0
1654689600000|2022-06-08 12:00:00|375.5|373.1|375.11|372.71|375.73|373.33|374.1|371.7|0
1654689900000|2022-06-08 12:05:00|374.95|372.55|375.26|372.86|376.35|373.95|374.95|372.55|0
1654690200000|2022-06-08 12:10:00|375.73|373.33|376.04|373.64|377.28|374.88|374.95|372.55|0
1654690500000|2022-06-08 12:15:00|375.88|373.48|375.41|373.01|375.88|373.48|374.48|372.08|0
1654690800000|2022-06-08 12:20:00|375.26|372.86|372.69|370.29|375.41|373.01|372.62|370.22|0
1654691100000|2022-06-08 12:25:00|372.46|370.06|372.46|370.06|373.31|370.91|371.69|369.29|0
1654691400000|2022-06-08 12:30:00|372.15|369.75|369.59|367.19|372.3|369.9|368.44|366.04|0
1654691700000|2022-06-08 12:35:00|369.52|367.12|370.65|368.25|371.37|368.97|369.06|366.66|0
1654692000000|2022-06-08 12:40:00|370.57|368.17|372.04|369.64|372.04|369.64|368.95|366.55|0
1654692300000|2022-06-08 12:45:00|372.12|369.72|372.27|369.87|373.2|370.8|371.42|369.02|0
1654692600000|2022-06-08 12:50:00|372.11|369.71|370.25|367.85|373.12|370.72|369.79|367.39|0
1654692900000|2022-06-08 12:55:00|370.1|367.7|371.02|368.62|372.11|369.71|369.79|367.39|0
1654693200000|2022-06-08 13:00:00|370.87|368.47|369.09|366.69|371.02|368.62|367.94|365.54|0
1654693500000|2022-06-08 13:05:00|368.94|366.54|372.05|369.65|372.51|370.11|368.79|366.39|0
1654693800000|2022-06-08 13:10:00|371.58|369.18|372.58|370.18|372.97|370.57|370.73|368.33|0
1654694100000|2022-06-08 13:15:00|372.66|370.26|371.65|369.25|372.66|370.26|371.11|368.71|0
1654694400000|2022-06-08 13:20:00|371.58|369.18|371.88|369.48|372.35|369.95|370.96|368.56|0
1654694700000|2022-06-08 13:25:00|372.19|369.79|373.27|370.87|373.74|371.34|372.19|369.79|0
1654695000000|2022-06-08 13:30:00|372.81|370.41|369.87|367.47|373.43|371.03|365.57|363.17|0
1654695300000|2022-06-08 13:35:00|369.79|367.39|374.51|372.11|375.59|373.19|368.8|366.4|0
1654695600000|2022-06-08 13:40:00|373.42|371.02|372.03|369.63|374.35|371.95|371.26|368.86|0
1654695900000|2022-06-08 13:45:00|372.18|369.78|381.01|378.61|383.05|380.65|372.18|369.78|0
1654696200000|2022-06-08 13:50:00|381.17|378.77|382.42|380.02|383.21|380.81|379.45|377.05|0
1654696500000|2022-06-08 13:55:00|382.89|380.49|380.69|378.29|383.52|381.12|380.22|377.82|0
1654696800000|2022-06-08 14:00:00|381.01|378.61|379.06|376.66|381.48|379.08|375.85|373.45|0
1654697100000|2022-06-08 14:05:00|379.37|376.97|380.2|377.8|381.77|379.37|377.81|375.41|0
1654697400000|2022-06-08 14:10:00|380.04|377.64|370.26|367.86|380.04|377.64|370.26|367.86|0
1654697700000|2022-06-08 14:15:00|369.87|367.47|374.28|371.88|374.28|371.88|368.71|366.31|0
1654698000000|2022-06-08 14:20:00|374.59|372.19|379.1|376.7|379.41|377.01|374.59|372.19|0
1654698300000|2022-06-08 14:25:00|378.32|375.92|375.51|373.11|378.94|376.54|375.51|373.11|0
1654698600000|2022-06-08 14:30:00|375.59|373.19|379.41|377.01|380.34|377.94|374.27|371.87|0
1654698900000|2022-06-08 14:35:00|379.56|377.16|378.62|376.22|381.59|379.19|378.16|375.76|0
1654699200000|2022-06-08 14:40:00|378.78|376.38|374.27|371.87|380.81|378.41|371.48|369.08|0
1654699500000|2022-06-08 14:45:00|374.43|372.03|376.29|373.89|377.54|375.14|374.43|372.03|0
1654699800000|2022-06-08 14:50:00|376.61|374.21|376.29|373.89|377.85|375.45|375.05|372.65|0
1654700100000|2022-06-08 14:55:00|375.98|373.58|372.71|370.31|376.29|373.89|371.01|368.61|0
1654700400000|2022-06-08 15:00:00|373.02|370.62|371.78|369.38|373.49|371.09|370.23|367.83|0
1654700700000|2022-06-08 15:05:00|371.47|369.07|373.33|370.93|373.8|371.4|371.47|369.07|0
1654701000000|2022-06-08 15:10:00|373.48|371.08|377.37|374.97|377.53|375.13|372.24|369.84|0
1654701300000|2022-06-08 15:15:00|378.15|375.75|379.83|377.43|383.36|380.96|376.59|374.19|0
1654701600000|2022-06-08 15:20:00|379.98|377.58|377.94|375.54|380.61|378.21|377.63|375.23|0
1654701900000|2022-06-08 15:25:00|377.79|375.39|379.04|376.64|379.82|377.42|377.63|375.23|0
1654702200000|2022-06-08 15:30:00|379.11|376.71|379.35|376.95|380.6|378.2|378.1|375.7|0
1654702500000|2022-06-08 15:35:00|379.66|377.26|379.82|377.42|380.44|378.04|378.72|376.32|0
1654702800000|2022-06-08 15:40:00|379.97|377.57|375.59|373.19|381.86|379.46|375.28|372.88|0
1654703100000|2022-06-08 15:45:00|376.22|373.82|376.77|374.37|378.33|375.93|375.68|373.28|0
1654703400000|2022-06-08 15:50:00|376.46|374.06|377.24|374.84|378.49|376.09|376.46|374.06|0
1654703700000|2022-06-08 15:55:00|377.39|374.99|376.14|373.74|378.17|375.77|375.52|373.12|0
1654704000000|2022-06-08 16:00:00|375.83|373.43|377.23|374.83|379.42|377.02|374.74|372.34|0
1654704300000|2022-06-08 16:05:00|376.92|374.52|375.67|373.27|377.39|374.99|373.95|371.55|0
1654704600000|2022-06-08 16:10:00|375.82|373.42|376.76|374.36|377.07|374.67|375.35|372.95|0
1654704900000|2022-06-08 16:15:00|376.91|374.51|376.29|373.89|376.91|374.51|374.41|372.01|0
1654705200000|2022-06-08 16:20:00|376.6|374.2|372.39|369.99|376.75|374.35|371.3|368.9|0
1654705500000|2022-06-08 16:25:00|372.54|370.14|370.84|368.44|372.54|370.14|367.59|365.19|0
1654705800000|2022-06-08 16:30:00|370.68|368.28|366.04|363.64|370.83|368.43|364.66|362.26|0
1654706100000|2022-06-08 16:35:00|366.2|363.8|360.21|357.81|366.35|363.95|360.21|357.81|0
1654706400000|2022-06-08 16:40:00|360.06|357.66|356.86|354.46|361.43|359.03|356.86|354.46|0
1654706700000|2022-06-08 16:45:00|356.7|354.3|360.51|358.11|360.74|358.34|355.79|353.39|0
1654707000000|2022-06-08 16:50:00|360.36|357.96|361.41|359.01|362.17|359.77|358.27|355.87|0
1654707300000|2022-06-08 16:55:00|361.26|358.86|363.4|361|363.55|361.15|360.56|358.16|0
1654707600000|2022-06-08 17:00:00|363.55|361.15|359.27|356.87|363.55|361.15|358.35|355.95|0
1654707900000|2022-06-08 17:05:00|358.96|356.56|361.86|359.46|362.32|359.92|358.66|356.26|0
1654708200000|2022-06-08 17:10:00|361.71|359.31|360.79|358.39|362.16|359.76|358.65|356.25|0
1654708500000|2022-06-08 17:15:00|360.63|358.23|362.47|360.07|362.77|360.37|359.41|357.01|0
1654708800000|2022-06-08 17:20:00|362.01|359.61|360.32|357.92|362.31|359.91|360.02|357.62|0
1654709100000|2022-06-08 17:25:00|360.63|358.23|357.5|355.1|360.93|358.53|357.5|355.1|0
1654709400000|2022-06-08 17:30:00|357.34|354.94|353.85|351.45|357.65|355.25|352.57|350.17|0
1654709700000|2022-06-08 17:35:00|354|351.6|350.68|348.28|354|351.6|350.53|348.13|0
1654710000000|2022-06-08 17:40:00|350.53|348.13|356.12|353.72|356.27|353.87|350.53|348.13|0
1654710300000|2022-06-08 17:45:00|355.67|353.27|357.18|354.78|358.25|355.85|354.91|352.51|0
1654710600000|2022-06-08 17:50:00|357.33|354.93|356.19|353.79|357.94|355.54|354.45|352.05|0
1654710900000|2022-06-08 17:55:00|356.27|353.87|355.51|353.11|358.24|355.84|355.05|352.65|0
1654711200000|2022-06-08 18:00:00|355.2|352.8|356.72|354.32|358.39|355.99|355.2|352.8|0
1654711500000|2022-06-08 18:05:00|357.02|354.62|356.72|354.32|358.39|355.99|355.65|353.25|0
1654711800000|2022-06-08 18:10:00|356.87|354.47|356.56|354.16|357.93|355.53|354.44|352.04|0
1654712100000|2022-06-08 18:15:00|356.87|354.47|355.04|352.64|357.32|354.92|353.68|351.28|0
1654712400000|2022-06-08 18:20:00|354.89|352.49|354.89|352.49|356.41|354.01|353.38|350.98|0
1654712700000|2022-06-08 18:25:00|355.04|352.64|352.31|349.91|355.8|353.4|349.45|347.05|0
1654713000000|2022-06-08 18:30:00|352.01|349.61|350.95|348.55|354.43|352.03|350.8|348.4|0
1654713300000|2022-06-08 18:35:00|350.8|348.4|351.1|348.7|351.86|349.46|348.85|346.45|0
1654713600000|2022-06-08 18:40:00|351.25|348.85|355.33|352.93|355.94|353.54|351.25|348.85|0
1654713900000|2022-06-08 18:45:00|355.18|352.78|355.18|352.78|356.85|354.45|354.27|351.87|0
1654714200000|2022-06-08 18:50:00|355.33|352.93|353.36|350.96|355.48|353.08|353.36|350.96|0
1654714500000|2022-06-08 18:55:00|353.21|350.81|353.81|351.41|354.42|352.02|352.75|350.35|0
1654714800000|2022-06-08 19:00:00|353.66|351.26|352.45|350.05|353.66|351.26|350.79|348.39|0
1654715100000|2022-06-08 19:05:00|352.3|349.9|350.94|348.54|353.12|350.72|348.83|346.43|0
1654715400000|2022-06-08 19:10:00|350.48|348.08|355.01|352.61|355.62|353.22|350.33|347.93|0
1654715700000|2022-06-08 19:15:00|354.86|352.46|354.93|352.53|356.23|353.83|353.03|350.63|0
1654716000000|2022-06-08 19:20:00|354.85|352.45|358.42|356.02|358.88|356.48|354.47|352.07|0
1654716300000|2022-06-08 19:25:00|358.57|356.17|357.96|355.56|359.64|357.24|357.35|354.95|0
1654716600000|2022-06-08 19:30:00|358.27|355.87|359.94|357.54|360.71|358.31|356.9|354.5|0
1654716900000|2022-06-08 19:35:00|360.1|357.7|359.26|356.86|361.33|358.93|358.8|356.4|0
1654717200000|2022-06-08 19:40:00|359.11|356.71|357.58|355.18|359.11|356.71|357.12|354.72|0
1654717500000|2022-06-08 19:45:00|357.89|355.49|351.66|349.26|357.89|355.49|351.51|349.11|0
1654717800000|2022-06-08 19:50:00|351.81|349.41|352.72|350.32|355.6|353.2|350.61|348.21|0
1654718100000|2022-06-08 19:55:00|353.02|350.62|353.17|350.77|354.84|352.44|351.51|349.11|0
1654718400000|2022-06-08 20:00:00|353.78|351.38|351.03|348.63|354.23|351.83|350.73|348.33|0
1654718700000|2022-06-08 20:05:00|351.18|348.78|352.09|349.69|352.39|349.99|350.58|348.18|0
1654719000000|2022-06-08 20:10:00|351.93|349.53|354.05|351.65|354.05|351.65|351.93|349.53|0
1654719300000|2022-06-08 20:15:00|353.95|351.15|353.34|350.54|354.1|351.3|352.66|349.86|0
1654719600000|2022-06-08 20:20:00|353.19|350.39|353.79|350.99|354.1|351.3|353.04|350.24|0
1654719900000|2022-06-08 20:25:00|353.64|350.84|353.79|350.99|354.1|351.3|353.64|350.84|0
1654720200000|2022-06-08 20:30:00|353.86|351.06|354.24|351.44|354.55|351.75|353.79|350.99|0
1654720500000|2022-06-08 20:35:00|354.4|351.6|354.09|351.29|354.55|351.75|353.94|351.14|0
1654720800000|2022-06-08 20:40:00|353.94|351.14|353.48|350.68|353.94|351.14|353.33|350.53|0
1654721100000|2022-06-08 20:45:00|353.78|350.98|353.17|350.37|353.78|350.98|353.17|350.37|0
1654721400000|2022-06-08 20:50:00|353.33|350.53|353.78|350.98|354.08|351.28|353.17|350.37|0
1654721700000|2022-06-08 20:55:00|353.93|351.13|353.7|350.9|354.84|352.04|353.7|350.9|0
1654722000000|2022-06-08 21:00:00|354.02|351.22|354.1|351.3|354.17|351.37|353.71|350.91|0
1654722300000|2022-06-08 21:05:00|354.06|351.26|354.23|351.43|354.23|351.43|354.06|351.26|0
1654722600000|2022-06-08 21:10:00|354.26|351.46|354.34|351.54|354.34|351.54|354.26|351.46|0
1654722900000|2022-06-08 21:15:00|354.47|351.67|354.38|351.58|354.49|351.69|354.38|351.58|0
1654723200000|2022-06-08 21:20:00|354.44|351.64|354.21|351.41|354.44|351.64|354.03|351.23|0
1654723500000|2022-06-08 21:25:00|354.2|351.4|354.29|351.49|354.29|351.49|354.2|351.4|0
1654723800000|2022-06-08 21:30:00|354.27|351.47|353.83|351.03|354.27|351.47|353.83|351.03|0
1654724100000|2022-06-08 21:35:00|353.82|351.02|353.91|351.11|354.02|351.22|353.82|351.02|0
1654724400000|2022-06-08 21:40:00|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1654724700000|2022-06-08 21:45:00|353.84|351.04|353.82|351.02|353.86|351.06|353.75|350.95|0
1654725000000|2022-06-08 21:50:00|353.94|351.14|353.99|351.19|354.08|351.28|353.93|351.13|0
1654725300000|2022-06-08 21:55:00|354.06|351.26|354.07|351.27|354.12|351.32|353.9|351.1|0
1654725600000|2022-06-08 22:00:00|353.67|350.87|352.08|349.28|353.9|351.1|352.08|349.28|0
1654725900000|2022-06-08 22:05:00|352.23|349.43|352.83|350.03|352.83|350.03|352.23|349.43|0
1654726200000|2022-06-08 22:10:00|352.75|349.95|352.98|350.18|353.13|350.33|352.53|349.73|0
1654726500000|2022-06-08 22:15:00|353.13|350.33|353.13|350.33|353.43|350.63|353.13|350.33|0
1654726800000|2022-06-08 22:20:00|353.2|350.4|352.97|350.17|353.58|350.78|352.82|350.02|0
1654727100000|2022-06-08 22:25:00|353.13|350.33|353.73|350.93|354.03|351.23|353.13|350.33|0
1654727400000|2022-06-08 22:30:00|353.88|351.08|354.34|351.54|354.64|351.84|353.88|351.08|0
1654727700000|2022-06-08 22:35:00|354.33|351.53|354.41|351.61|354.56|351.76|353.58|350.78|0
1654728000000|2022-06-08 22:40:00|354.64|351.84|354.48|351.68|354.64|351.84|354.33|351.53|0
1654728300000|2022-06-08 22:45:00|354.4|351.6|354.63|351.83|354.63|351.83|354.18|351.38|0
1654728600000|2022-06-08 22:50:00|354.48|351.68|355.08|352.28|355.08|352.28|354.48|351.68|0
1654728900000|2022-06-08 22:55:00|355.24|352.44|355.08|352.28|355.39|352.59|354.93|352.13|0
1654729200000|2022-06-08 23:00:00|354.93|352.13|355.08|352.28|355.54|352.74|354.78|351.98|0
1654729500000|2022-06-08 23:05:00|355|352.2|355.15|352.35|355.53|352.73|354.93|352.13|0
1654729800000|2022-06-08 23:10:00|355.08|352.28|355.53|352.73|355.53|352.73|355.08|352.28|0
1654730100000|2022-06-08 23:15:00|355.68|352.88|355.68|352.88|355.68|352.88|355.53|352.73|0
1654730400000|2022-06-08 23:20:00|355.75|352.95|355.37|352.57|355.83|353.03|355.37|352.57|0
1654730700000|2022-06-08 23:25:00|355.29|352.49|354.53|351.73|355.29|352.49|354.23|351.43|0
1654731000000|2022-06-08 23:30:00|354.46|351.66|355.37|352.57|355.83|353.03|354.46|351.66|0
1654731300000|2022-06-08 23:35:00|355.22|352.42|354.45|351.65|355.29|352.49|354.45|351.65|0
1654731600000|2022-06-08 23:40:00|354.53|351.73|355.13|352.33|355.36|352.56|354.07|351.27|0
1654731900000|2022-06-08 23:45:00|355.21|352.41|355.59|352.79|355.67|352.87|355.21|352.41|0
1654732200000|2022-06-08 23:50:00|355.82|353.02|354.06|351.26|355.82|353.02|354.06|351.26|0
1654732500000|2022-06-08 23:55:00|354.14|351.34|354.9|352.1|354.9|352.1|353.84|351.04|0
1654732800000|2022-06-09 00:00:00|355.51|352.71|353.38|350.58|356.73|353.93|353.23|350.43|0
1654733100000|2022-06-09 00:05:00|353.23|350.43|353.68|350.88|354.44|351.64|352.92|350.12|0
1654733400000|2022-06-09 00:10:00|353.83|351.03|353.68|350.88|354.44|351.64|352.77|349.97|0
1654733700000|2022-06-09 00:15:00|353.37|350.57|352.31|349.51|353.68|350.88|351.33|348.53|0
1654734000000|2022-06-09 00:20:00|352.46|349.66|353.82|351.02|354.28|351.48|351.86|349.06|0
1654734300000|2022-06-09 00:25:00|353.67|350.87|353.68|350.88|353.83|351.03|353.06|350.26|0
1654734600000|2022-06-09 00:30:00|353.83|351.03|353.52|350.72|353.98|351.18|352.46|349.66|0
1654734900000|2022-06-09 00:35:00|353.67|350.87|351.77|348.97|353.98|351.18|351.09|348.29|0
1654735200000|2022-06-09 00:40:00|351.7|348.9|349.43|346.63|351.7|348.9|348.68|345.88|0
1654735500000|2022-06-09 00:45:00|349.58|346.78|350.48|347.68|350.64|347.84|349.43|346.63|0
1654735800000|2022-06-09 00:50:00|350.71|347.91|350.33|347.53|350.94|348.14|350.03|347.23|0
1654736100000|2022-06-09 00:55:00|350.18|347.38|349.57|346.77|350.48|347.68|349.27|346.47|0
1654736400000|2022-06-09 01:00:00|349.42|346.62|349.27|346.47|350.18|347.38|348.67|345.87|0
1654736700000|2022-06-09 01:05:00|349.12|346.32|349.87|347.07|349.87|347.07|348.82|346.02|0
1654737000000|2022-06-09 01:10:00|349.72|346.92|350.02|347.22|351.08|348.28|349.04|346.24|0
1654737300000|2022-06-09 01:15:00|350.32|347.52|349.87|347.07|350.93|348.13|349.18|346.38|0
1654737600000|2022-06-09 01:20:00|350.02|347.22|349.41|346.61|350.17|347.37|349.41|346.61|0
1654737900000|2022-06-09 01:25:00|349.56|346.76|347.9|345.1|349.63|346.83|347.45|344.65|0
1654738200000|2022-06-09 01:30:00|347.75|344.95|349.25|346.45|349.41|346.61|347.45|344.65|0
1654738500000|2022-06-09 01:35:00|349.41|346.61|345.34|342.54|349.56|346.76|345.34|342.54|0
1654738800000|2022-06-09 01:40:00|345.49|342.69|346.09|343.29|346.84|344.04|345.19|342.39|0
1654739100000|2022-06-09 01:45:00|345.79|342.99|345.86|343.06|346.09|343.29|344.74|341.94|0
1654739400000|2022-06-09 01:50:00|345.79|342.99|346.69|343.89|347.06|344.26|345.79|342.99|0
1654739700000|2022-06-09 01:55:00|346.53|343.73|346.68|343.88|347.06|344.26|346.38|343.58|0
1654740000000|2022-06-09 02:00:00|346.6|343.8|347.13|344.33|347.28|344.48|346.53|343.73|0
1654740300000|2022-06-09 02:05:00|347.05|344.25|348.18|345.38|348.18|345.38|347.05|344.25|0
1654740600000|2022-06-09 02:10:00|348.1|345.3|348.63|345.83|349.01|346.21|347.88|345.08|0
1654740900000|2022-06-09 02:15:00|348.78|345.98|347.57|344.77|348.93|346.13|347.12|344.32|0
1654741200000|2022-06-09 02:20:00|347.65|344.85|346.67|343.87|347.73|344.93|346.37|343.57|0
1654741500000|2022-06-09 02:25:00|346.82|344.02|346.67|343.87|346.82|344.02|346.22|343.42|0
1654741800000|2022-06-09 02:30:00|346.59|343.79|347.72|344.92|347.72|344.92|346.37|343.57|0
1654742100000|2022-06-09 02:35:00|347.57|344.77|348.32|345.52|348.47|345.67|347.57|344.77|0
1654742400000|2022-06-09 02:40:00|348.47|345.67|347.86|345.06|348.47|345.67|347.56|344.76|0
1654742700000|2022-06-09 02:45:00|348.01|345.21|349.22|346.42|349.37|346.57|347.86|345.06|0
1654743000000|2022-06-09 02:50:00|349.07|346.27|349.21|346.41|349.22|346.42|348.16|345.36|0
1654743300000|2022-06-09 02:55:00|349.36|346.56|348.91|346.11|349.36|346.56|348.31|345.51|0
1654743600000|2022-06-09 03:00:00|348.98|346.18|349.66|346.86|350.12|347.32|348.61|345.81|0
1654743900000|2022-06-09 03:05:00|349.51|346.71|348.9|346.1|349.51|346.71|348.83|346.03|0
1654744200000|2022-06-09 03:10:00|348.75|345.95|348.6|345.8|348.9|346.1|348.6|345.8|0
1654744500000|2022-06-09 03:15:00|348.75|345.95|349.2|346.4|349.27|346.47|347.85|345.05|0
1654744800000|2022-06-09 03:20:00|349.35|346.55|349.2|346.4|349.65|346.85|348.67|345.87|0
1654745100000|2022-06-09 03:25:00|349.05|346.25|349.65|346.85|349.8|347|349.05|346.25|0
1654745400000|2022-06-09 03:30:00|349.57|346.77|349.04|346.24|349.8|347|349.04|346.24|0
1654745700000|2022-06-09 03:35:00|349.12|346.32|349.04|346.24|349.34|346.54|349.04|346.24|0
1654746000000|2022-06-09 03:40:00|349.19|346.39|349.79|346.99|349.94|347.14|348.59|345.79|0
1654746300000|2022-06-09 03:45:00|349.86|347.06|350.7|347.9|350.85|348.05|349.34|346.54|0
1654746600000|2022-06-09 03:50:00|350.77|347.97|351|348.2|351.75|348.95|350.77|347.97|0
1654746900000|2022-06-09 03:55:00|351.15|348.35|350.84|348.04|351.15|348.35|350.69|347.89|0
1654747200000|2022-06-09 04:00:00|350.99|348.19|351.29|348.49|351.45|348.65|350.69|347.89|0
1654747500000|2022-06-09 04:05:00|351.37|348.57|350.69|347.89|351.44|348.64|350.69|347.89|0
1654747800000|2022-06-09 04:10:00|350.84|348.04|350.99|348.19|351.29|348.49|350.38|347.58|0
1654748100000|2022-06-09 04:15:00|351.06|348.26|350.83|348.03|351.29|348.49|350.68|347.88|0
1654748400000|2022-06-09 04:20:00|350.98|348.18|350.83|348.03|351.13|348.33|350.68|347.88|0
1654748700000|2022-06-09 04:25:00|350.98|348.18|350.98|348.18|351.28|348.48|350.75|347.95|0
1654749000000|2022-06-09 04:30:00|351.13|348.33|351.2|348.4|351.35|348.55|350.98|348.18|0
1654749300000|2022-06-09 04:35:00|351.28|348.48|350.59|347.79|351.28|348.48|350.52|347.72|0
1654749600000|2022-06-09 04:40:00|350.52|347.72|350.82|348.02|350.82|348.02|350.37|347.57|0
1654749900000|2022-06-09 04:45:00|350.67|347.87|350.67|347.87|350.67|347.87|350.06|347.26|0
1654750200000|2022-06-09 04:50:00|350.51|347.71|351.12|348.32|351.19|348.39|350.51|347.71|0
1654750500000|2022-06-09 04:55:00|350.97|348.17|350.66|347.86|351.12|348.32|350.43|347.63|0
1654750800000|2022-06-09 05:00:00|350.21|347.41|350.36|347.56|351.27|348.47|349.75|346.95|0
1654751100000|2022-06-09 05:05:00|350.66|347.86|352.85|350.05|352.93|350.13|350.66|347.86|0
1654751400000|2022-06-09 05:10:00|352.93|350.13|351.86|349.06|353.38|350.58|351.86|349.06|0
1654751700000|2022-06-09 05:15:00|351.71|348.91|351.33|348.53|352.17|349.37|351.26|348.46|0
1654752000000|2022-06-09 05:20:00|351.41|348.61|350.95|348.15|351.71|348.91|350.35|347.55|0
1654752300000|2022-06-09 05:25:00|351.1|348.3|352.01|349.21|352.16|349.36|351.02|348.22|0
1654752600000|2022-06-09 05:30:00|352.08|349.28|351.4|348.6|353.14|350.34|350.79|347.99|0
1654752900000|2022-06-09 05:35:00|351.25|348.45|349.13|346.33|351.55|348.75|349.13|346.33|0
1654753200000|2022-06-09 05:40:00|349.28|346.48|348.22|345.42|349.73|346.93|347.17|344.37|0
1654753500000|2022-06-09 05:45:00|348.15|345.35|348.52|345.72|348.67|345.87|346.87|344.07|0
1654753800000|2022-06-09 05:50:00|348.67|345.87|347.01|344.21|348.97|346.17|347.01|344.21|0
1654754100000|2022-06-09 05:55:00|347.17|344.37|346.56|343.76|347.32|344.52|346.41|343.61|0
1654754400000|2022-06-09 06:00:00|345.96|343.16|347.01|344.21|347.91|345.11|345.21|342.41|0
1654754700000|2022-06-09 06:05:00|347.16|344.36|347.98|345.18|348.06|345.26|345.28|342.48|0
1654755000000|2022-06-09 06:10:00|348.06|345.26|347.68|344.88|348.36|345.56|345.96|343.16|0
1654755300000|2022-06-09 06:15:00|347.76|344.96|346.85|344.05|347.91|345.11|346.77|343.97|0
1654755600000|2022-06-09 06:20:00|346.55|343.75|347|344.2|347.15|344.35|346.4|343.6|0
1654755900000|2022-06-09 06:25:00|346.85|344.05|346.4|343.6|347|344.2|345.65|342.85|0
1654756200000|2022-06-09 06:30:00|346.7|343.9|347.22|344.42|347.45|344.65|346.24|343.44|0
1654756500000|2022-06-09 06:35:00|347.15|344.35|348.2|345.4|348.8|346|347.15|344.35|0
1654756800000|2022-06-09 06:40:00|348.35|345.55|347.96|345.16|348.8|346|346.99|344.19|0
1654757100000|2022-06-09 06:45:00|347.89|345.09|348.64|345.84|349.25|346.45|347.74|344.94|0
1654757400000|2022-06-09 06:50:00|348.56|345.76|350|347.2|350|347.2|348.49|345.69|0
1654757700000|2022-06-09 06:55:00|350.15|347.35|351.05|348.25|351.05|348.25|350.15|347.35|0
1654758000000|2022-06-09 07:00:00|351.21|348.41|351.81|349.01|352.11|349.31|348.03|345.23|0
1654758300000|2022-06-09 07:05:00|351.46|349.06|353.58|351.18|353.88|351.48|350.85|348.45|0
1654758600000|2022-06-09 07:10:00|353.43|351.03|351.15|348.75|354.03|351.63|351.15|348.75|0
1654758900000|2022-06-09 07:15:00|351|348.6|351.22|348.82|352.06|349.66|350.09|347.69|0
1654759200000|2022-06-09 07:20:00|351.07|348.67|353.11|350.71|353.87|351.47|350.69|348.29|0
1654759500000|2022-06-09 07:25:00|352.81|350.41|352.96|350.56|353.57|351.17|352.36|349.96|0
1654759800000|2022-06-09 07:30:00|353.11|350.71|348.29|345.89|353.11|350.71|347.38|344.98|0
1654760100000|2022-06-09 07:35:00|348.14|345.74|349.49|347.09|349.79|347.39|347.38|344.98|0
1654760400000|2022-06-09 07:40:00|349.79|347.39|350.24|347.84|350.62|348.22|348.74|346.34|0
1654760700000|2022-06-09 07:45:00|350.09|347.69|351.15|348.75|352.05|349.65|349.94|347.54|0
1654761000000|2022-06-09 07:50:00|351.3|348.9|353.26|350.86|354.02|351.62|351.3|348.9|0
1654761300000|2022-06-09 07:55:00|353.18|350.78|353.11|350.71|353.57|351.17|352.05|349.65|0
1654761600000|2022-06-09 08:00:00|352.5|350.1|351.89|349.49|352.96|350.56|350.84|348.44|0
1654761900000|2022-06-09 08:05:00|351.74|349.34|350.68|348.28|352.05|349.65|349.1|346.7|0
1654762200000|2022-06-09 08:10:00|350.53|348.13|350.53|348.13|351.14|348.74|349.62|347.22|0
1654762500000|2022-06-09 08:15:00|350.45|348.05|351.13|348.73|351.59|349.19|350.45|348.05|0
1654762800000|2022-06-09 08:20:00|351.05|348.65|352.19|349.79|352.34|349.94|350.07|347.67|0
1654763100000|2022-06-09 08:25:00|352.04|349.64|352.49|350.09|352.64|350.24|351.58|349.18|0
1654763400000|2022-06-09 08:30:00|352.34|349.94|355.74|353.34|355.74|353.34|352.34|349.94|0
1654763700000|2022-06-09 08:35:00|355.59|353.19|356.05|353.65|357.72|355.32|355.59|353.19|0
1654764000000|2022-06-09 08:40:00|356.12|353.72|356.2|353.8|356.96|354.56|355.74|353.34|0
1654764300000|2022-06-09 08:45:00|356.35|353.95|360.54|358.14|360.54|358.14|356.35|353.95|0
1654764600000|2022-06-09 08:50:00|360.62|358.22|361.09|358.69|362.63|360.23|360.62|358.22|0
1654764900000|2022-06-09 08:55:00|361.24|358.84|363.24|360.84|363.39|360.99|360.63|358.23|0
1654765200000|2022-06-09 09:00:00|363.08|360.68|363.08|360.68|363.54|361.14|362.31|359.91|0
1654765500000|2022-06-09 09:05:00|362.93|360.53|362.77|360.37|363.54|361.14|361.85|359.45|0
1654765800000|2022-06-09 09:10:00|362.62|360.22|361.54|359.14|362.92|360.52|361.54|359.14|0
1654766100000|2022-06-09 09:15:00|361.69|359.29|361.15|358.75|362.15|359.75|360.77|358.37|0
1654766400000|2022-06-09 09:20:00|360.92|358.52|361.23|358.83|361.38|358.98|360.54|358.14|0
1654766700000|2022-06-09 09:25:00|361.15|358.75|361.07|358.67|361.99|359.59|360.92|358.52|0
1654767000000|2022-06-09 09:30:00|361.38|358.98|362.3|359.9|362.6|360.2|360.92|358.52|0
1654767300000|2022-06-09 09:35:00|362.37|359.97|362.52|360.12|363.06|360.66|362.14|359.74|0
1654767600000|2022-06-09 09:40:00|362.6|360.2|360.91|358.51|362.67|360.27|360.61|358.21|0
1654767900000|2022-06-09 09:45:00|361.22|358.82|361.68|359.28|361.68|359.28|360.76|358.36|0
1654768200000|2022-06-09 09:50:00|361.52|359.12|361.37|358.97|362.44|360.04|360.91|358.51|0
1654768500000|2022-06-09 09:55:00|361.21|358.81|360.6|358.2|361.37|358.97|359.38|356.98|0
1654768800000|2022-06-09 10:00:00|360.75|358.35|360.29|357.89|361.36|358.96|360.29|357.89|0
1654769100000|2022-06-09 10:05:00|360.44|358.04|360.13|357.73|361.05|358.65|359.98|357.58|0
1654769400000|2022-06-09 10:10:00|360.29|357.89|360.59|358.19|360.59|358.19|358.76|356.36|0
1654769700000|2022-06-09 10:15:00|360.44|358.04|362.43|360.03|362.74|360.34|360.28|357.88|0
1654770000000|2022-06-09 10:20:00|362.27|359.87|365.5|363.1|366.12|363.72|362.27|359.87|0
1654770300000|2022-06-09 10:25:00|365.66|363.26|367.77|365.37|367.78|365.38|365.04|362.64|0
1654770600000|2022-06-09 10:30:00|368.24|365.84|367.62|365.22|369.01|366.61|367.46|365.06|0
1654770900000|2022-06-09 10:35:00|367.54|365.14|365.92|363.52|368.31|365.91|365.92|363.52|0
1654771200000|2022-06-09 10:40:00|366.07|363.67|366.07|363.67|366.84|364.44|365.3|362.9|0
1654771500000|2022-06-09 10:45:00|365.91|363.51|365.6|363.2|366.37|363.97|365.14|362.74|0
1654771800000|2022-06-09 10:50:00|365.76|363.36|367.76|365.36|368.15|365.75|365.6|363.2|0
1654772100000|2022-06-09 10:55:00|367.61|365.21|366.29|363.89|367.61|365.21|366.06|363.66|0
1654772400000|2022-06-09 11:00:00|366.06|363.66|365.44|363.04|366.13|363.73|364.98|362.58|0
1654772700000|2022-06-09 11:05:00|365.29|362.89|365.28|362.88|365.75|363.35|364.21|361.81|0
1654773000000|2022-06-09 11:10:00|365.44|363.04|366.52|364.12|366.52|364.12|365.28|362.88|0
1654773300000|2022-06-09 11:15:00|366.36|363.96|364.66|362.26|366.82|364.42|364.58|362.18|0
1654773600000|2022-06-09 11:20:00|364.58|362.18|368.21|365.81|370.54|368.14|364.05|361.65|0
1654773900000|2022-06-09 11:25:00|367.59|365.19|365.74|363.34|368.21|365.81|364.97|362.57|0
1654774200000|2022-06-09 11:30:00|365.81|363.41|363.88|361.48|366.66|364.26|363.88|361.48|0
1654774500000|2022-06-09 11:35:00|363.73|361.33|364.42|362.02|364.81|362.41|363.27|360.87|0
1654774800000|2022-06-09 11:40:00|364.34|361.94|365.49|363.09|365.65|363.25|363.65|361.25|0
1654775100000|2022-06-09 11:45:00|365.65|363.25|361.04|358.64|369.36|366.96|360.35|357.95|0
1654775400000|2022-06-09 11:50:00|360.88|358.48|359.89|357.49|363.26|360.86|359.89|357.49|0
1654775700000|2022-06-09 11:55:00|360.12|357.72|360.04|357.64|360.5|358.1|358.28|355.88|0
1654776000000|2022-06-09 12:00:00|359.89|357.49|359.58|357.18|360.04|357.64|358.21|355.81|0
1654776300000|2022-06-09 12:05:00|359.5|357.1|358.97|356.57|360.04|357.64|358.05|355.65|0
1654776600000|2022-06-09 12:10:00|358.81|356.41|354.85|352.45|358.97|356.57|354.85|352.45|0
1654776900000|2022-06-09 12:15:00|354.55|352.15|355.46|353.06|356.37|353.97|353.79|351.39|0
1654777200000|2022-06-09 12:20:00|355|352.6|352.88|350.48|355|352.6|351.67|349.27|0
1654777500000|2022-06-09 12:25:00|352.58|350.18|354.04|351.64|354.39|351.99|349.1|346.7|0
1654777800000|2022-06-09 12:30:00|353.97|351.57|352.52|350.12|355.94|353.54|351.24|348.84|0
1654778100000|2022-06-09 12:35:00|352.3|349.9|352.75|350.35|352.9|350.5|350.34|347.94|0
1654778400000|2022-06-09 12:40:00|352.6|350.2|345.82|343.42|353.13|350.73|345.53|343.13|0
1654778700000|2022-06-09 12:45:00|345.68|343.28|345.67|343.27|347.77|345.37|345.52|343.12|0
1654779000000|2022-06-09 12:50:00|345.82|343.42|343.67|341.27|346.76|344.36|343.22|340.82|0
1654779300000|2022-06-09 12:55:00|343.52|341.12|345.46|343.06|346.43|344.03|343.52|341.12|0
1654779600000|2022-06-09 13:00:00|345.01|342.61|346.73|344.33|346.73|344.33|344.41|342.01|0
1654779900000|2022-06-09 13:05:00|346.66|344.26|343.73|341.33|346.81|344.41|343.66|341.26|0
1654780200000|2022-06-09 13:10:00|343.81|341.41|341.72|339.32|347.55|345.15|341.72|339.32|0
1654780500000|2022-06-09 13:15:00|341.87|339.47|341.87|339.47|343.06|340.66|340.38|337.98|0
1654780800000|2022-06-09 13:20:00|342.31|339.91|342.76|340.36|343.95|341.55|342.31|339.91|0
1654781100000|2022-06-09 13:25:00|343.06|340.66|341.57|339.17|343.8|341.4|341.57|339.17|0
1654781400000|2022-06-09 13:30:00|342.01|339.61|348.17|345.77|349.45|347.05|337.03|334.63|0
1654781700000|2022-06-09 13:35:00|349.38|346.98|341.22|338.82|351.17|348.77|340.92|338.52|0
1654782000000|2022-06-09 13:40:00|340.47|338.07|339.13|336.73|342.85|340.45|335.73|333.33|0
1654782300000|2022-06-09 13:45:00|338.24|335.84|343.14|340.74|345.84|343.44|334.63|332.23|0
1654782600000|2022-06-09 13:50:00|342.99|340.59|352.32|349.92|354.29|351.89|342.84|340.44|0
1654782900000|2022-06-09 13:55:00|351.86|349.46|354.12|351.72|354.6|352.2|350.5|348.1|0
1654783200000|2022-06-09 14:00:00|354.2|351.8|350.19|347.79|354.43|352.03|349.73|347.33|0
1654783500000|2022-06-09 14:05:00|349.58|347.18|343.42|341.02|350.11|347.71|342.83|340.43|0
1654783800000|2022-06-09 14:10:00|343.28|340.88|341.71|339.31|343.72|341.32|337.54|335.14|0
1654784100000|2022-06-09 14:15:00|341.86|339.46|344.55|342.15|348.16|345.76|340.96|338.56|0
1654784400000|2022-06-09 14:20:00|345|342.6|345.45|343.05|346.95|344.55|343.8|341.4|0
1654784700000|2022-06-09 14:25:00|345.6|343.2|347.4|345|347.4|345|344.1|341.7|0
1654785000000|2022-06-09 14:30:00|348.61|346.21|346.35|343.95|351.33|348.93|344.69|342.29|0
1654785300000|2022-06-09 14:35:00|347.1|344.7|348.9|346.5|349.66|347.26|345.74|343.34|0
1654785600000|2022-06-09 14:40:00|348.83|346.43|343.64|341.24|349.21|346.81|341.99|339.59|0
1654785900000|2022-06-09 14:45:00|343.94|341.54|341.69|339.29|344.09|341.69|340.42|338.02|0
1654786200000|2022-06-09 14:50:00|341.25|338.85|337.07|334.67|341.39|338.99|336.66|334.26|0
1654786500000|2022-06-09 14:55:00|336.77|334.37|340.19|337.79|341.23|338.83|335.59|333.19|0
1654786800000|2022-06-09 15:00:00|339.59|337.19|335.14|332.74|340.63|338.23|334.55|332.15|0
1654787100000|2022-06-09 15:05:00|335|332.6|336.03|333.63|336.62|334.22|332.49|330.09|0
1654787400000|2022-06-09 15:10:00|335.88|333.48|337.8|335.4|338.69|336.29|335.44|333.04|0
1654787700000|2022-06-09 15:15:00|338.1|335.7|337.06|334.66|338.69|336.29|336.17|333.77|0
1654788000000|2022-06-09 15:20:00|337.21|334.81|339.8|337.4|340.77|338.37|336.91|334.51|0
1654788300000|2022-06-09 15:25:00|339.73|337.33|337.2|334.8|340.32|337.92|336.46|334.06|0
1654788600000|2022-06-09 15:30:00|336.76|334.36|336.9|334.5|338.98|336.58|334.98|332.58|0
1654788900000|2022-06-09 15:35:00|337.35|334.95|338.38|335.98|339.79|337.39|336.31|333.91|0
1654789200000|2022-06-09 15:40:00|338.9|336.5|343.3|340.9|345.84|343.44|338.9|336.5|0
1654789500000|2022-06-09 15:45:00|342.85|340.45|337.02|334.62|344.57|342.17|336.58|334.18|0
1654789800000|2022-06-09 15:50:00|337.17|334.77|338.06|335.66|338.2|335.8|334.65|332.25|0
1654790100000|2022-06-09 15:55:00|338.2|335.8|340.58|338.18|340.88|338.48|337.76|335.36|0
1654790400000|2022-06-09 16:00:00|340.43|338.03|339.09|336.69|342.22|339.82|338.79|336.39|0
1654790700000|2022-06-09 16:05:00|339.24|336.84|337.45|335.05|339.68|337.28|336.27|333.87|0
1654791000000|2022-06-09 16:10:00|337.16|334.76|336.28|333.88|337.6|335.2|333.61|331.21|0
1654791300000|2022-06-09 16:15:00|336.14|333.74|336.87|334.47|337.02|334.62|334.96|332.56|0
1654791600000|2022-06-09 16:20:00|337.02|334.62|338.2|335.8|339.54|337.14|336.72|334.32|0
1654791900000|2022-06-09 16:25:00|338.06|335.66|341.17|338.77|342.22|339.82|337.61|335.21|0
1654792200000|2022-06-09 16:30:00|341.47|339.07|341.77|339.37|342.96|340.56|339.68|337.28|0
1654792500000|2022-06-09 16:35:00|341.62|339.22|342.21|339.81|343.48|341.08|341.17|338.77|0
1654792800000|2022-06-09 16:40:00|342.51|340.11|344.6|342.2|345.5|343.1|341.61|339.21|0
1654793100000|2022-06-09 16:45:00|344.45|342.05|342.95|340.55|344.9|342.5|342.36|339.96|0
1654793400000|2022-06-09 16:50:00|343.1|340.7|341.76|339.36|345.2|342.8|341.76|339.36|0
1654793700000|2022-06-09 16:55:00|341.31|338.91|346.39|343.99|347.44|345.04|340.27|337.87|0
1654794000000|2022-06-09 17:00:00|346.84|344.44|344.2|341.8|348.34|345.94|344.2|341.8|0
1654794300000|2022-06-09 17:05:00|344.05|341.65|344.2|341.8|347.51|345.11|344.05|341.65|0
1654794600000|2022-06-09 17:10:00|344.5|342.1|345.1|342.7|346.6|344.2|343.9|341.5|0
1654794900000|2022-06-09 17:15:00|344.64|342.24|344.04|341.64|345.4|343|342.84|340.44|0
1654795200000|2022-06-09 17:20:00|343.44|341.04|340.15|337.75|344.49|342.09|339.85|337.45|0
1654795500000|2022-06-09 17:25:00|340|337.6|337.91|335.51|340.59|338.19|337.02|334.62|0
1654795800000|2022-06-09 17:30:00|337.16|334.76|335.38|332.98|337.16|334.76|334.05|331.65|0
1654796100000|2022-06-09 17:35:00|335.23|332.83|335.08|332.68|335.82|333.42|332.86|330.46|0
1654796400000|2022-06-09 17:40:00|334.93|332.53|332.46|330.06|335.23|332.83|330.31|327.91|0
1654796700000|2022-06-09 17:45:00|332.09|329.69|334.68|332.28|334.98|332.58|331.87|329.47|0
1654797000000|2022-06-09 17:50:00|334.83|332.43|335.12|332.72|336.16|333.76|334.68|332.28|0
1654797300000|2022-06-09 17:55:00|334.97|332.57|338.53|336.13|338.68|336.28|334.82|332.42|0
1654797600000|2022-06-09 18:00:00|338.24|335.84|334.37|331.97|338.53|336.13|333.64|331.24|0
1654797900000|2022-06-09 18:05:00|334.23|331.83|334.52|332.12|335.85|333.45|333.04|330.64|0
1654798200000|2022-06-09 18:10:00|334.67|332.27|334.96|332.56|335.26|332.86|331.86|329.46|0
1654798500000|2022-06-09 18:15:00|334.81|332.41|333.92|331.52|335.55|333.15|333.18|330.78|0
1654798800000|2022-06-09 18:20:00|334.07|331.67|330.38|327.98|335.25|332.85|329.94|327.54|0
1654799100000|2022-06-09 18:25:00|330.53|328.13|332.44|330.04|333.48|331.08|329.5|327.1|0
1654799400000|2022-06-09 18:30:00|332.29|329.89|328.62|326.22|332.29|329.89|328.18|325.78|0
1654799700000|2022-06-09 18:35:00|328.47|326.07|327.29|324.89|329.35|326.95|326.42|324.02|0
1654800000000|2022-06-09 18:40:00|327.15|324.75|327.15|324.75|327.73|325.33|324.7|322.3|0
1654800300000|2022-06-09 18:45:00|326.86|324.46|328.32|325.92|329.78|327.38|326.71|324.31|0
1654800600000|2022-06-09 18:50:00|328.02|325.62|327.44|325.04|329.34|326.94|326.42|324.02|0
1654800900000|2022-06-09 18:55:00|327.14|324.74|323.07|320.67|328.38|325.98|322.92|320.52|0
1654801200000|2022-06-09 19:00:00|322.92|320.52|318.87|316.47|323.49|321.09|318.8|316.4|0
1654801500000|2022-06-09 19:05:00|318.59|316.19|317.01|314.61|319.3|316.9|316|313.6|0
1654801800000|2022-06-09 19:10:00|317.29|314.89|315.57|313.17|318.15|315.75|315.57|313.17|0
1654802100000|2022-06-09 19:15:00|315.43|313.03|317.72|315.32|318.87|316.47|315.29|312.89|0
1654802400000|2022-06-09 19:20:00|317.57|315.17|318|315.6|319.15|316.75|315.57|313.17|0
1654802700000|2022-06-09 19:25:00|318.15|315.75|312|309.6|318.15|315.75|312|309.6|0
1654803000000|2022-06-09 19:30:00|311.58|309.18|309.73|307.33|312.57|310.17|309.73|307.33|0
1654803300000|2022-06-09 19:35:00|309.59|307.19|310.58|308.18|312|309.6|309.45|307.05|0
1654803600000|2022-06-09 19:40:00|310.29|307.89|305.14|302.74|310.29|307.89|302.67|300.27|0
1654803900000|2022-06-09 19:45:00|304.72|302.32|301.49|299.09|305.28|302.88|299.4|297|0
1654804200000|2022-06-09 19:50:00|301.21|298.81|300.5|298.1|303.87|301.47|298.55|296.15|0
1654804500000|2022-06-09 19:55:00|300.22|297.82|293|290.6|300.92|298.52|292.87|290.47|0
1654804800000|2022-06-09 20:00:00|292.59|290.19|293.28|290.88|293.97|291.57|292.45|290.05|0
1654805100000|2022-06-09 20:05:00|293.14|290.74|292.86|290.46|294.93|292.53|292.72|290.32|0
1654805400000|2022-06-09 20:10:00|293|290.6|295.07|292.67|295.07|292.67|292.72|290.32|0
1654805700000|2022-06-09 20:15:00|294.85|292.05|294.57|291.77|295.13|292.33|293.33|290.53|0
1654806000000|2022-06-09 20:20:00|294.44|291.64|294.99|292.19|295.54|292.74|294.44|291.64|0
1654806300000|2022-06-09 20:25:00|295.13|292.33|295.26|292.46|295.26|292.46|294.29|291.49|0
1654806600000|2022-06-09 20:30:00|295.68|292.88|294.43|291.63|295.74|292.94|294.43|291.63|0
1654806900000|2022-06-09 20:35:00|294.36|291.56|294.15|291.35|294.84|292.04|294.01|291.21|0
1654807200000|2022-06-09 20:40:00|294.01|291.21|294.7|291.9|294.98|292.18|294.01|291.21|0
1654807500000|2022-06-09 20:45:00|294.84|292.04|296.01|293.21|296.08|293.28|294.84|292.04|0
1654807800000|2022-06-09 20:50:00|296.22|293.42|296.08|293.28|296.22|293.42|295.39|292.59|0
1654808100000|2022-06-09 20:55:00|295.94|293.14|296.98|294.18|297.6|294.8|295.8|293|0
1654808400000|2022-06-09 21:00:00|296.76|293.96|296.78|293.98|297.13|294.33|296.5|293.7|0
1654808700000|2022-06-09 21:05:00|296.76|293.96|296.74|293.94|297.04|294.24|296.58|293.78|0
1654809000000|2022-06-09 21:10:00|296.64|293.84|297.25|294.45|297.35|294.55|296.13|293.33|0
1654809300000|2022-06-09 21:15:00|297.1|294.3|297.04|294.24|297.68|294.88|296.66|293.86|0
1654809600000|2022-06-09 21:20:00|297.14|294.34|297.18|294.38|297.18|294.38|296.94|294.14|0
1654809900000|2022-06-09 21:25:00|297.13|294.33|297.03|294.23|297.28|294.48|296.99|294.19|0
1654810200000|2022-06-09 21:30:00|297.07|294.27|297.21|294.41|297.25|294.45|296.93|294.13|0
1654810500000|2022-06-09 21:35:00|297.25|294.45|297.25|294.45|297.35|294.55|297.13|294.33|0
1654810800000|2022-06-09 21:40:00|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1654811100000|2022-06-09 21:45:00|297.21|294.41|297.27|294.47|297.27|294.47|297.21|294.41|0
1654811400000|2022-06-09 21:50:00|297.41|294.61|297.34|294.54|297.41|294.61|297.26|294.46|0
1654811700000|2022-06-09 21:55:00|297.39|294.59|298.09|295.29|298.35|295.55|297.08|294.28|0
1654812000000|2022-06-09 22:00:00|298.34|295.54|297.15|294.35|298.41|295.61|295.97|293.17|0
1654812300000|2022-06-09 22:05:00|297.08|294.28|296.04|293.24|297.15|294.35|296.04|293.24|0
1654812600000|2022-06-09 22:10:00|295.9|293.1|295.21|292.41|296.04|293.24|295.21|292.41|0
1654812900000|2022-06-09 22:15:00|295.07|292.27|295.27|292.47|295.9|293.1|294.65|291.85|0
1654813200000|2022-06-09 22:20:00|295.34|292.54|294.1|291.3|295.34|292.54|293.96|291.16|0
1654813500000|2022-06-09 22:25:00|294.23|291.43|294.37|291.57|294.65|291.85|294.02|291.22|0
1654813800000|2022-06-09 22:30:00|294.51|291.71|294.78|291.98|294.92|292.12|294.09|291.29|0
1654814100000|2022-06-09 22:35:00|294.92|292.12|295.06|292.26|295.2|292.4|294.92|292.12|0
1654814400000|2022-06-09 22:40:00|295.2|292.4|294.92|292.12|295.2|292.4|294.92|292.12|0
1654814700000|2022-06-09 22:45:00|294.98|292.18|296.16|293.36|296.16|293.36|294.92|292.12|0
1654815000000|2022-06-09 22:50:00|296.3|293.5|295.19|292.39|296.44|293.64|295.05|292.25|0
1654815300000|2022-06-09 22:55:00|295.33|292.53|295.05|292.25|295.33|292.53|294.91|292.11|0
1654815600000|2022-06-09 23:00:00|295.32|292.52|295.18|292.38|295.32|292.52|294.77|291.97|0
1654815900000|2022-06-09 23:05:00|295.04|292.24|295.04|292.24|295.18|292.38|294.9|292.1|0
1654816200000|2022-06-09 23:10:00|294.9|292.1|295.32|292.52|295.32|292.52|294.9|292.1|0
1654816500000|2022-06-09 23:15:00|295.18|292.38|296.14|293.34|296.14|293.34|295.04|292.24|0
1654816800000|2022-06-09 23:20:00|296.28|293.48|297.11|294.31|297.25|294.45|296.28|293.48|0
1654817100000|2022-06-09 23:25:00|296.97|294.17|296.28|293.48|297.11|294.31|295.86|293.06|0
1654817400000|2022-06-09 23:30:00|296.14|293.34|296.55|293.75|297.11|294.31|296|293.2|0
1654817700000|2022-06-09 23:35:00|296.28|293.48|296.69|293.89|296.97|294.17|295.72|292.92|0
1654818000000|2022-06-09 23:40:00|296.83|294.03|296.55|293.75|297.52|294.72|296.27|293.47|0
1654818300000|2022-06-09 23:45:00|296.41|293.61|296.68|293.88|296.69|293.89|295.72|292.92|0
1654818600000|2022-06-09 23:50:00|296.41|293.61|296.13|293.33|298.07|295.27|295.85|293.05|0
1654818900000|2022-06-09 23:55:00|295.99|293.19|296.26|293.46|296.4|293.6|295.85|293.05|0
1654819200000|2022-06-10 00:00:00|296.54|293.74|297.65|294.85|297.79|294.99|295.29|292.49|0
1654819500000|2022-06-10 00:05:00|297.51|294.71|295.43|292.63|297.79|294.99|295.29|292.49|0
1654819800000|2022-06-10 00:10:00|295.29|292.49|293.49|290.69|295.29|292.49|292.73|289.93|0
1654820100000|2022-06-10 00:15:00|293.77|290.97|293.07|290.27|293.9|291.1|292.52|289.72|0
1654820400000|2022-06-10 00:20:00|292.94|290.14|292.66|289.86|294.31|291.51|292.66|289.86|0
1654820700000|2022-06-10 00:25:00|292.52|289.72|293.48|290.68|293.76|290.96|291.97|289.17|0
1654821000000|2022-06-10 00:30:00|293.07|290.27|294.31|291.51|294.45|291.65|292.52|289.72|0
1654821300000|2022-06-10 00:35:00|294.17|291.37|294.37|291.57|294.58|291.78|293.48|290.68|0
1654821600000|2022-06-10 00:40:00|294.44|291.64|294.51|291.71|294.86|292.06|294.03|291.23|0
1654821900000|2022-06-10 00:45:00|294.44|291.64|294.16|291.36|295.13|292.33|293.89|291.09|0
1654822200000|2022-06-10 00:50:00|294.09|291.29|293.33|290.53|294.3|291.5|293.06|290.26|0
1654822500000|2022-06-10 00:55:00|293.26|290.46|293.33|290.53|293.61|290.81|292.5|289.7|0
1654822800000|2022-06-10 01:00:00|293.6|290.8|294.29|291.49|294.71|291.91|292.78|289.98|0
1654823100000|2022-06-10 01:05:00|294.02|291.22|294.01|291.21|294.29|291.49|293.33|290.53|0
1654823400000|2022-06-10 01:10:00|294.15|291.35|294.29|291.49|294.63|291.83|293.11|290.31|0
1654823700000|2022-06-10 01:15:00|294.01|291.21|294.15|291.35|294.7|291.9|293.32|290.52|0
1654824000000|2022-06-10 01:20:00|294.28|291.48|292.49|289.69|294.56|291.76|292.21|289.41|0
1654824300000|2022-06-10 01:25:00|292.56|289.76|293.52|290.72|293.87|291.07|292.49|289.69|0
1654824600000|2022-06-10 01:30:00|293.59|290.79|294|291.2|294.55|291.75|293.18|290.38|0
1654824900000|2022-06-10 01:35:00|294.14|291.34|294.14|291.34|294.69|291.89|293.72|290.92|0
1654825200000|2022-06-10 01:40:00|294.27|291.47|293.58|290.78|294.27|291.47|293.31|290.51|0
1654825500000|2022-06-10 01:45:00|293.72|290.92|293.23|290.43|293.86|291.06|292.54|289.74|0
1654825800000|2022-06-10 01:50:00|293.37|290.57|293.3|290.5|293.99|291.19|292.75|289.95|0
1654826100000|2022-06-10 01:55:00|293.44|290.64|293.44|290.64|294.13|291.33|293.16|290.36|0
1654826400000|2022-06-10 02:00:00|293.5|290.7|293.85|291.05|294.26|291.46|293.16|290.36|0
1654826700000|2022-06-10 02:05:00|293.78|290.98|293.29|290.49|294.19|291.39|293.02|290.22|0
1654827000000|2022-06-10 02:10:00|293.43|290.63|293.63|290.83|293.84|291.04|293.29|290.49|0
1654827300000|2022-06-10 02:15:00|293.57|290.77|293.91|291.11|293.98|291.18|293.15|290.35|0
1654827600000|2022-06-10 02:20:00|293.84|291.04|294.8|292|294.81|292.01|293.84|291.04|0
1654827900000|2022-06-10 02:25:00|294.94|292.14|295.36|292.56|295.36|292.56|294.53|291.73|0
1654828200000|2022-06-10 02:30:00|295.7|292.9|296.32|293.52|296.32|293.52|295.08|292.28|0
1654828500000|2022-06-10 02:35:00|296.46|293.66|295.77|292.97|296.53|293.73|295.49|292.69|0
1654828800000|2022-06-10 02:40:00|295.69|292.89|295.07|292.27|295.77|292.97|294.8|292|0
1654829100000|2022-06-10 02:45:00|295.14|292.34|295.55|292.75|295.62|292.82|294.86|292.06|0
1654829400000|2022-06-10 02:50:00|295.48|292.68|295.9|293.1|295.9|293.1|295.35|292.55|0
1654829700000|2022-06-10 02:55:00|295.83|293.03|295.48|292.68|295.9|293.1|295.41|292.61|0
1654830000000|2022-06-10 03:00:00|295.62|292.82|298.11|295.31|298.25|295.45|295.62|292.82|0
1654830300000|2022-06-10 03:05:00|298.04|295.24|298.25|295.45|298.25|295.45|297.42|294.62|0
1654830600000|2022-06-10 03:10:00|298.32|295.52|299.22|296.42|299.36|296.56|298.11|295.31|0
1654830900000|2022-06-10 03:15:00|299.36|296.56|298.94|296.14|299.36|296.56|298.66|295.86|0
1654831200000|2022-06-10 03:20:00|299.08|296.28|299.08|296.28|299.64|296.84|299.08|296.28|0
1654831500000|2022-06-10 03:25:00|299.22|296.42|299.98|297.18|299.98|297.18|299.08|296.28|0
1654831800000|2022-06-10 03:30:00|299.91|297.11|298.93|296.13|300.26|297.46|298.93|296.13|0
1654832100000|2022-06-10 03:35:00|299.07|296.27|298.93|296.13|299.07|296.27|298.52|295.72|0
1654832400000|2022-06-10 03:40:00|298.79|295.99|298.51|295.71|298.79|295.99|298.16|295.36|0
1654832700000|2022-06-10 03:45:00|298.65|295.85|298.51|295.71|298.93|296.13|298.23|295.43|0
1654833000000|2022-06-10 03:50:00|298.58|295.78|297.81|295.01|298.65|295.85|297.67|294.87|0
1654833300000|2022-06-10 03:55:00|297.88|295.08|297.6|294.8|297.95|295.15|297.39|294.59|0
1654833600000|2022-06-10 04:00:00|297.67|294.87|297.39|294.59|297.81|295.01|297.39|294.59|0
1654833900000|2022-06-10 04:05:00|297.53|294.73|296.97|294.17|297.53|294.73|296.83|294.03|0
1654834200000|2022-06-10 04:10:00|296.9|294.1|296.97|294.17|297.11|294.31|296.48|293.68|0
1654834500000|2022-06-10 04:15:00|296.83|294.03|296.41|293.61|296.83|294.03|296.27|293.47|0
1654834800000|2022-06-10 04:20:00|296.55|293.75|296.68|293.88|296.69|293.89|296.55|293.75|0
1654835100000|2022-06-10 04:25:00|296.61|293.81|295.3|292.5|296.61|293.81|295.16|292.36|0
1654835400000|2022-06-10 04:30:00|295.16|292.36|294.6|291.8|295.16|292.36|294.32|291.52|0
1654835700000|2022-06-10 04:35:00|294.46|291.66|293.36|290.56|294.46|291.66|293.36|290.56|0
1654836000000|2022-06-10 04:40:00|293.22|290.42|293.63|290.83|294.18|291.38|293.08|290.28|0
1654836300000|2022-06-10 04:45:00|293.77|290.97|293.9|291.1|293.9|291.1|293.49|290.69|0
1654836600000|2022-06-10 04:50:00|293.76|290.96|293.9|291.1|294.04|291.24|293.62|290.82|0
1654836900000|2022-06-10 04:55:00|293.76|290.96|293.9|291.1|294.04|291.24|293.62|290.82|0
1654837200000|2022-06-10 05:00:00|294.04|291.24|295.42|292.62|295.42|292.62|293.76|290.96|0
1654837500000|2022-06-10 05:05:00|295.55|292.75|294.72|291.92|295.83|293.03|294.72|291.92|0
1654837800000|2022-06-10 05:10:00|294.86|292.06|295.41|292.61|295.41|292.61|294.58|291.78|0
1654838100000|2022-06-10 05:15:00|295.34|292.54|298.64|295.84|298.92|296.12|295.34|292.54|0
1654838400000|2022-06-10 05:20:00|298.92|296.12|298.36|295.56|299.05|296.25|298.08|295.28|0
1654838700000|2022-06-10 05:25:00|298.5|295.7|298.56|295.76|298.64|295.84|297.8|295|0
1654839000000|2022-06-10 05:30:00|298.63|295.83|299.47|296.67|300.02|297.22|298.35|295.55|0
1654839300000|2022-06-10 05:35:00|299.33|296.53|299.46|296.66|299.88|297.08|299.05|296.25|0
1654839600000|2022-06-10 05:40:00|299.6|296.8|299.32|296.52|300.02|297.22|299.18|296.38|0
1654839900000|2022-06-10 05:45:00|299.18|296.38|297.79|294.99|299.18|296.38|297.65|294.85|0
1654840200000|2022-06-10 05:50:00|297.86|295.06|297.23|294.43|297.86|295.06|296.54|293.74|0
1654840500000|2022-06-10 05:55:00|297.37|294.57|297.23|294.43|297.93|295.13|297.09|294.29|0
1654840800000|2022-06-10 06:00:00|297.51|294.71|299.31|296.51|300.36|297.56|297.51|294.71|0
1654841100000|2022-06-10 06:05:00|299.24|296.44|299.73|296.93|299.87|297.07|298.06|295.26|0
1654841400000|2022-06-10 06:10:00|299.87|297.07|300.84|298.04|300.98|298.18|299.1|296.3|0
1654841700000|2022-06-10 06:15:00|300.7|297.9|299.72|296.92|300.91|298.11|299.58|296.78|0
1654842000000|2022-06-10 06:20:00|300|297.2|299.51|296.71|300|297.2|298.61|295.81|0
1654842300000|2022-06-10 06:25:00|299.44|296.64|300.27|297.47|300.55|297.75|298.61|295.81|0
1654842600000|2022-06-10 06:30:00|300.13|297.33|299.22|296.42|300.13|297.33|299.02|296.22|0
1654842900000|2022-06-10 06:35:00|299.16|296.36|298.18|295.38|299.3|296.5|298.04|295.24|0
1654843200000|2022-06-10 06:40:00|298.32|295.52|298.87|296.07|299.85|297.05|298.18|295.38|0
1654843500000|2022-06-10 06:45:00|299.01|296.21|298.04|295.24|299.43|296.63|297.34|294.54|0
1654843800000|2022-06-10 06:50:00|297.76|294.96|299.29|296.49|299.7|296.9|297.48|294.68|0
1654844100000|2022-06-10 06:55:00|299.15|296.35|299.56|296.76|299.98|297.18|298.17|295.37|0
1654844400000|2022-06-10 07:00:00|299.7|296.9|298.17|295.37|301.1|298.3|297.96|295.16|0
1654844700000|2022-06-10 07:05:00|297.83|295.43|294.23|291.83|298.66|296.26|294.23|291.83|0
1654845000000|2022-06-10 07:10:00|293.95|291.55|293.67|291.27|294.5|292.1|292.16|289.76|0
1654845300000|2022-06-10 07:15:00|293.26|290.86|293.67|291.27|295.47|293.07|292.64|290.24|0
1654845600000|2022-06-10 07:20:00|293.26|290.86|289.96|287.56|293.4|291|289.96|287.56|0
1654845900000|2022-06-10 07:25:00|290.1|287.7|290.17|287.77|293.4|291|289.69|287.29|0
1654846200000|2022-06-10 07:30:00|290.3|287.9|291.67|289.27|292.91|290.51|290.03|287.63|0
1654846500000|2022-06-10 07:35:00|292.08|289.68|295.25|292.85|295.25|292.85|292.08|289.68|0
1654846800000|2022-06-10 07:40:00|295.11|292.71|293.73|291.33|295.25|292.85|293.38|290.98|0
1654847100000|2022-06-10 07:45:00|293.18|290.78|291.39|288.99|296.35|293.95|291.39|288.99|0
1654847400000|2022-06-10 07:50:00|291.59|289.19|291.25|288.85|293.59|291.19|291.12|288.72|0
1654847700000|2022-06-10 07:55:00|291.45|289.05|290.52|288.12|294.49|292.09|290.52|288.12|0
1654848000000|2022-06-10 08:00:00|290.25|287.85|294.37|291.97|294.93|292.53|289.7|287.3|0
1654848300000|2022-06-10 08:05:00|294.51|292.11|296.17|293.77|296.72|294.32|293.41|291.01|0
1654848600000|2022-06-10 08:10:00|295.89|293.49|297.82|295.42|299.23|296.83|295.61|293.21|0
1654848900000|2022-06-10 08:15:00|297.96|295.56|298.38|295.98|299.07|296.67|297.27|294.87|0
1654849200000|2022-06-10 08:20:00|298.3|295.9|296.99|294.59|298.3|295.9|296.85|294.45|0
1654849500000|2022-06-10 08:25:00|296.85|294.45|297.12|294.72|298.65|296.25|296.02|293.62|0
1654849800000|2022-06-10 08:30:00|297.05|294.65|296.29|293.89|298.09|295.69|296.15|293.75|0
1654850100000|2022-06-10 08:35:00|296.15|293.75|296.15|293.75|296.15|293.75|294.08|291.68|0
1654850400000|2022-06-10 08:40:00|296.01|293.61|296.28|293.88|296.35|293.95|294.9|292.5|0
1654850700000|2022-06-10 08:45:00|296.07|293.67|297.25|294.85|297.95|295.55|296.07|293.67|0
1654851000000|2022-06-10 08:50:00|297.39|294.99|293.66|291.26|297.81|295.41|293.11|290.71|0
1654851300000|2022-06-10 08:55:00|293.52|291.12|293.69|291.29|294.53|292.13|293.11|290.71|0
1654851600000|2022-06-10 09:00:00|293.55|291.15|294.79|292.39|296.17|293.77|293.28|290.88|0
1654851900000|2022-06-10 09:05:00|294.93|292.53|294.92|292.52|296.17|293.77|294.79|292.39|0
1654852200000|2022-06-10 09:10:00|295.06|292.66|295.75|293.35|296.72|294.32|294.3|291.9|0
1654852500000|2022-06-10 09:15:00|295.89|293.49|294.99|292.59|296.99|294.59|294.92|292.52|0
1654852800000|2022-06-10 09:20:00|294.78|292.38|294.37|291.97|295.75|293.35|294.23|291.83|0
1654853100000|2022-06-10 09:25:00|294.5|292.1|296.02|293.62|296.3|293.9|293.68|291.28|0
1654853400000|2022-06-10 09:30:00|296.43|294.03|296.43|294.03|296.43|294.03|295.88|293.48|0
1654853700000|2022-06-10 09:35:00|296.29|293.89|295.39|292.99|296.57|294.17|294.42|292.02|0
1654854000000|2022-06-10 09:40:00|295.6|293.2|297.81|295.41|297.81|295.41|294.77|292.37|0
1654854300000|2022-06-10 09:45:00|297.67|295.27|294.49|292.09|297.95|295.55|294.35|291.95|0
1654854600000|2022-06-10 09:50:00|294.77|292.37|293.25|290.85|294.9|292.5|293.25|290.85|0
1654854900000|2022-06-10 09:55:00|293.11|290.71|293.86|291.46|294|291.6|292.84|290.44|0
1654855200000|2022-06-10 10:00:00|293.8|291.4|293.66|291.26|295.45|293.05|292.76|290.36|0
1654855500000|2022-06-10 10:05:00|293.38|290.98|292.69|290.29|294|291.6|292.01|289.61|0
1654855800000|2022-06-10 10:10:00|293.1|290.7|293.1|290.7|293.51|291.11|291.59|289.19|0
1654856100000|2022-06-10 10:15:00|293.24|290.84|292.55|290.15|294.2|291.8|292.55|290.15|0
1654856400000|2022-06-10 10:20:00|292.41|290.01|290.49|288.09|294.4|292|290.49|288.09|0
1654856700000|2022-06-10 10:25:00|290.77|288.37|289.94|287.54|291.04|288.64|289.67|287.27|0
1654857000000|2022-06-10 10:30:00|289.81|287.41|290.21|287.81|291.17|288.77|289.4|287|0
1654857300000|2022-06-10 10:35:00|290.08|287.68|291.31|288.91|291.72|289.32|290.08|287.68|0
1654857600000|2022-06-10 10:40:00|291.44|289.04|290.34|287.94|291.44|289.04|290.21|287.81|0
1654857900000|2022-06-10 10:45:00|290.21|287.81|290.21|287.81|291.58|289.18|290.13|287.73|0
1654858200000|2022-06-10 10:50:00|290.34|287.94|291.57|289.17|291.57|289.17|289.66|287.26|0
1654858500000|2022-06-10 10:55:00|291.43|289.03|291.98|289.58|291.98|289.58|289.25|286.85|0
1654858800000|2022-06-10 11:00:00|292.12|289.72|290.54|288.14|292.39|289.99|290.33|287.93|0
1654859100000|2022-06-10 11:05:00|290.47|288.07|293.07|290.67|293.35|290.95|290.47|288.07|0
1654859400000|2022-06-10 11:10:00|292.94|290.54|293.48|291.08|293.9|291.5|291.49|289.09|0
1654859700000|2022-06-10 11:15:00|293.21|290.81|291.28|288.88|293.21|290.81|291.28|288.88|0
1654860000000|2022-06-10 11:20:00|291.15|288.75|291.83|289.43|292.65|290.25|290.87|288.47|0
1654860300000|2022-06-10 11:25:00|291.97|289.57|292.51|290.11|292.79|290.39|291.28|288.88|0
1654860600000|2022-06-10 11:30:00|292.24|289.84|295.4|293|296.09|293.69|292.24|289.84|0
1654860900000|2022-06-10 11:35:00|295.26|292.86|295.44|293.04|297.61|295.21|294.85|292.45|0
1654861200000|2022-06-10 11:40:00|295.58|293.18|295.99|293.59|296.41|294.01|294.89|292.49|0
1654861500000|2022-06-10 11:45:00|296.13|293.73|295.44|293.04|296.75|294.35|294.89|292.49|0
1654861800000|2022-06-10 11:50:00|295.3|292.9|294.89|292.49|295.85|293.45|294.61|292.21|0
1654862100000|2022-06-10 11:55:00|294.75|292.35|293.92|291.52|295.99|293.59|293.92|291.52|0
1654862400000|2022-06-10 12:00:00|294.06|291.66|294.88|292.48|296.95|294.55|294.06|291.66|0
1654862700000|2022-06-10 12:05:00|295.02|292.62|296.81|294.41|297.09|294.69|294.95|292.55|0
1654863000000|2022-06-10 12:10:00|296.95|294.55|297.5|295.1|297.64|295.24|296.26|293.86|0
1654863300000|2022-06-10 12:15:00|297.36|294.96|296.94|294.54|297.77|295.37|296.53|294.13|0
1654863600000|2022-06-10 12:20:00|297.28|294.88|296.94|294.54|297.36|294.96|296.11|293.71|0
1654863900000|2022-06-10 12:25:00|297.14|294.74|296.59|294.19|299.57|297.17|296.17|293.77|0
1654864200000|2022-06-10 12:30:00|290.75|288.35|266.15|263.75|290.75|288.35|264.26|261.86|0
1654864500000|2022-06-10 12:35:00|265.17|262.77|272.78|270.38|273.9|271.5|263.49|261.09|0
1654864800000|2022-06-10 12:40:00|273.04|270.64|270.27|267.87|278.36|275.96|270.27|267.87|0
1654865100000|2022-06-10 12:45:00|270.53|268.13|266.86|264.46|273.7|271.3|266.86|264.46|0
1654865400000|2022-06-10 12:50:00|266.66|264.26|266.07|263.67|266.99|264.59|263.22|260.82|0
1654865700000|2022-06-10 12:55:00|265.29|262.89|258.68|256.28|265.68|263.28|256.47|254.07|0
1654866000000|2022-06-10 13:00:00|258.74|256.34|265.35|262.95|266.53|264.13|257.41|255.01|0
1654866300000|2022-06-10 13:05:00|265.09|262.69|260.43|258.03|266|263.6|259.91|257.51|0
1654866600000|2022-06-10 13:10:00|260.56|258.16|260.81|258.41|262.75|260.35|259.59|257.19|0
1654866900000|2022-06-10 13:15:00|260.17|257.77|257.66|255.26|261.71|259.31|257.66|255.26|0
1654867200000|2022-06-10 13:20:00|257.85|255.45|254.28|251.88|260.29|257.89|253.19|250.79|0
1654867500000|2022-06-10 13:25:00|253.89|251.49|257.97|255.57|257.97|255.57|253.45|251.05|0
1654867800000|2022-06-10 13:30:00|258.1|255.7|250.47|248.07|262.22|259.82|249.47|247.07|0
1654868100000|2022-06-10 13:35:00|250.72|248.32|253.72|251.32|255.89|253.49|248.55|246.15|0
1654868400000|2022-06-10 13:40:00|253.47|251.07|258.31|255.91|258.31|255.91|252.96|250.56|0
1654868700000|2022-06-10 13:45:00|258.57|256.17|255.75|253.35|259.98|257.58|254.48|252.08|0
1654869000000|2022-06-10 13:50:00|254.92|252.52|250.56|248.16|256.64|254.24|250.18|247.78|0
1654869300000|2022-06-10 13:55:00|250.62|248.22|251.12|248.72|252.83|250.43|248.67|246.27|0
1654869600000|2022-06-10 14:00:00|249.36|246.96|241.83|239.43|249.36|246.96|240.48|238.08|0
1654869900000|2022-06-10 14:05:00|241.58|239.18|239.84|237.44|243.91|241.51|239.43|237.03|0
1654870200000|2022-06-10 14:10:00|239.6|237.2|239.98|237.58|240.95|238.55|237.29|234.89|0
1654870500000|2022-06-10 14:15:00|239.61|237.21|237.26|234.86|239.91|237.51|236.34|233.94|0
1654870800000|2022-06-10 14:20:00|237.01|234.61|235.42|233.02|237.74|235.34|234.09|231.69|0
1654871100000|2022-06-10 14:25:00|235.06|232.66|235.07|232.67|238.11|235.71|234.09|231.69|0
1654871400000|2022-06-10 14:30:00|234.71|232.31|239.41|237.01|239.41|237.01|234.47|232.07|0
1654871700000|2022-06-10 14:35:00|238.98|236.58|242.43|240.03|242.55|240.15|238.61|236.21|0
1654872000000|2022-06-10 14:40:00|241.99|239.59|244.28|241.88|244.28|241.88|239.59|237.19|0
1654872300000|2022-06-10 14:45:00|243.42|241.02|242.17|239.77|244.16|241.76|240.75|238.35|0
1654872600000|2022-06-10 14:50:00|242.3|239.9|243.57|241.17|244.96|242.56|241.93|239.53|0
1654872900000|2022-06-10 14:55:00|243.94|241.54|237.65|235.25|244.19|241.79|237.65|235.25|0
1654873200000|2022-06-10 15:00:00|237.41|235.01|239.61|237.21|240.89|238.49|236.43|234.03|0
1654873500000|2022-06-10 15:05:00|239.48|237.08|239.11|236.71|239.73|237.33|237.29|234.89|0
1654873800000|2022-06-10 15:10:00|239.17|236.77|238.99|236.59|241.07|238.67|237.89|235.49|0
1654874100000|2022-06-10 15:15:00|239.11|236.71|241.9|239.5|242.27|239.87|237.65|235.25|0
1654874400000|2022-06-10 15:20:00|242.39|239.99|239.32|236.92|243.63|241.23|239.2|236.8|0
1654874700000|2022-06-10 15:25:00|239.08|236.68|238.35|235.95|239.69|237.29|236.89|234.49|0
1654875000000|2022-06-10 15:30:00|237.49|235.09|237.61|235.21|238.59|236.19|235.91|233.51|0
1654875300000|2022-06-10 15:35:00|237.86|235.46|237.27|234.87|237.86|235.46|235.91|233.51|0
1654875600000|2022-06-10 15:40:00|236.67|234.27|239.25|236.85|239.31|236.91|235.3|232.9|0
1654875900000|2022-06-10 15:45:00|238.95|236.55|236.15|233.75|240.54|238.14|236.15|233.75|0
1654876200000|2022-06-10 15:50:00|235.9|233.5|236.99|234.59|238.33|235.93|235.42|233.02|0
1654876500000|2022-06-10 15:55:00|237.12|234.72|240.9|238.5|241.76|239.36|236.26|233.86|0
1654876800000|2022-06-10 16:00:00|240.78|238.38|241.51|239.11|242.87|240.47|240.16|237.76|0
1654877100000|2022-06-10 16:05:00|241.27|238.87|244.1|241.7|244.97|242.57|241.27|238.87|0
1654877400000|2022-06-10 16:10:00|243.97|241.57|239.79|237.39|243.97|241.57|239.54|237.14|0
1654877700000|2022-06-10 16:15:00|239.3|236.9|238.56|236.16|240.03|237.63|237.47|235.07|0
1654878000000|2022-06-10 16:20:00|238.44|236.04|238.68|236.28|240.89|238.49|238.32|235.92|0
1654878300000|2022-06-10 16:25:00|238.56|236.16|240.33|237.93|240.33|237.93|237.46|235.06|0
1654878600000|2022-06-10 16:30:00|240.15|237.75|239.17|236.77|241.87|239.47|238.44|236.04|0
1654878900000|2022-06-10 16:35:00|238.8|236.4|240.63|238.23|241|238.6|238.56|236.16|0
1654879200000|2022-06-10 16:40:00|240.76|238.36|241.25|238.85|242.85|240.45|239.65|237.25|0
1654879500000|2022-06-10 16:45:00|241.49|239.09|239.65|237.25|241.98|239.58|238.92|236.52|0
1654879800000|2022-06-10 16:50:00|239.16|236.76|237.09|234.69|239.28|236.88|236.84|234.44|0
1654880100000|2022-06-10 16:55:00|236.96|234.56|238.54|236.14|238.91|236.51|236.11|233.71|0
1654880400000|2022-06-10 17:00:00|238.42|236.02|237.32|234.92|239.28|236.88|235.87|233.47|0
1654880700000|2022-06-10 17:05:00|236.84|234.44|237.81|235.41|238.05|235.65|235.5|233.1|0
1654881000000|2022-06-10 17:10:00|237.93|235.53|236.59|234.19|238.66|236.26|235.5|233.1|0
1654881300000|2022-06-10 17:15:00|236.23|233.83|240.12|237.72|240.25|237.85|235.86|233.46|0
1654881600000|2022-06-10 17:20:00|240|237.6|239.12|236.72|241.1|238.7|238.75|236.35|0
1654881900000|2022-06-10 17:25:00|239.24|236.84|242.19|239.79|242.19|239.79|238.87|236.47|0
1654882200000|2022-06-10 17:30:00|241.57|239.17|239.11|236.71|241.7|239.3|237.52|235.12|0
1654882500000|2022-06-10 17:35:00|239.24|236.84|243.42|241.02|243.42|241.02|239.24|236.84|0
1654882800000|2022-06-10 17:40:00|243.54|241.14|242.43|240.03|243.67|241.27|241.2|238.8|0
1654883100000|2022-06-10 17:45:00|242.55|240.15|246.39|243.99|246.64|244.24|241.56|239.16|0
1654883400000|2022-06-10 17:50:00|246.77|244.37|243.78|241.38|248.39|245.99|243.66|241.26|0
1654883700000|2022-06-10 17:55:00|243.29|240.89|242.42|240.02|243.53|241.13|241.07|238.67|0
1654884000000|2022-06-10 18:00:00|242.54|240.14|239.34|236.94|242.79|240.39|238.98|236.58|0
1654884300000|2022-06-10 18:05:00|239.1|236.7|241.43|239.03|242.29|239.89|238.98|236.58|0
1654884600000|2022-06-10 18:10:00|241.8|239.4|239.68|237.28|242.54|240.14|239.32|236.92|0
1654884900000|2022-06-10 18:15:00|239.56|237.16|243.51|241.11|244.25|241.85|238.7|236.3|0
1654885200000|2022-06-10 18:20:00|243.39|240.99|245.62|243.22|246.49|244.09|243.39|240.99|0
1654885500000|2022-06-10 18:25:00|245.99|243.59|242.27|239.87|245.99|243.59|241.03|238.63|0
1654885800000|2022-06-10 18:30:00|242.39|239.99|245.47|243.07|246.73|244.33|242.39|239.99|0
1654886100000|2022-06-10 18:35:00|245.35|242.95|243.36|240.96|245.35|242.95|243.11|240.71|0
1654886400000|2022-06-10 18:40:00|243.11|240.71|242.12|239.72|243.36|240.96|240.52|238.12|0
1654886700000|2022-06-10 18:45:00|242|239.6|246.84|244.44|246.97|244.57|241.87|239.47|0
1654887000000|2022-06-10 18:50:00|246.59|244.19|247.27|244.87|247.27|244.87|244.84|242.44|0
1654887300000|2022-06-10 18:55:00|247.46|245.06|249.71|247.31|250.85|248.45|246.52|244.12|0
1654887600000|2022-06-10 19:00:00|249.84|247.44|244.77|242.37|251.35|248.95|244.22|241.82|0
1654887900000|2022-06-10 19:05:00|244.59|242.19|244.34|241.94|245.21|242.81|242.23|239.83|0
1654888200000|2022-06-10 19:10:00|244.21|241.81|245.94|243.54|247.32|244.92|243.84|241.44|0
1654888500000|2022-06-10 19:15:00|246.07|243.67|248.95|246.55|249.33|246.93|245.57|243.17|0
1654888800000|2022-06-10 19:20:00|249.2|246.8|248.19|245.79|249.2|246.8|243.33|240.93|0
1654889100000|2022-06-10 19:25:00|248.69|246.29|250.09|247.69|254.01|251.61|248.69|246.29|0
1654889400000|2022-06-10 19:30:00|249.96|247.56|246.95|244.55|250.09|247.69|246.2|243.8|0
1654889700000|2022-06-10 19:35:00|246.82|244.42|248.7|246.3|251.35|248.95|245.57|243.17|0
1654890000000|2022-06-10 19:40:00|248.45|246.05|243.46|241.06|249.83|247.43|242.34|239.94|0
1654890300000|2022-06-10 19:45:00|243.51|241.11|238.15|235.75|243.95|241.55|237.79|235.39|0
1654890600000|2022-06-10 19:50:00|237.05|234.65|238.31|235.91|241.97|239.57|236.6|234.2|0
1654890900000|2022-06-10 19:55:00|238.44|236.04|231.74|229.34|239.66|237.26|231.74|229.34|0
1654891200000|2022-06-10 20:00:00|231.8|229.4|233.41|231.01|233.41|231.01|229.29|226.89|0
1654891500000|2022-06-10 20:05:00|233.53|231.13|232.92|230.52|233.65|231.25|232.25|229.85|0
1654891800000|2022-06-10 20:10:00|233.04|230.64|236.29|233.89|237.42|235.02|232.49|230.09|0
1655103900000|2022-06-13 07:05:00|203.98|201.58|207.55|205.15|207.95|205.55|203.87|201.47|0
1655104200000|2022-06-13 07:10:00|207.32|204.92|203.86|201.46|207.32|204.92|202.86|200.46|0
1655104500000|2022-06-13 07:15:00|203.08|200.68|201.98|199.58|204.53|202.13|201.92|199.52|0
1655104800000|2022-06-13 07:20:00|202.48|200.08|205.3|202.9|205.47|203.07|202.03|199.63|0
1655105100000|2022-06-13 07:25:00|205.25|202.85|202.69|200.29|205.58|203.18|201.97|199.57|0
1655105400000|2022-06-13 07:30:00|202.86|200.46|198.95|196.55|202.86|200.46|198.73|196.33|0
1655105700000|2022-06-13 07:35:00|199.17|196.77|199.05|196.65|202.52|200.12|198.62|196.22|0
1655106000000|2022-06-13 07:40:00|199.6|197.2|197.96|195.56|200.2|197.8|197.85|195.45|0
1655106300000|2022-06-13 07:45:00|198.18|195.78|200.64|198.24|201.14|198.74|197.79|195.39|0
1655106600000|2022-06-13 07:50:00|200.59|198.19|200.47|198.07|202.4|200|200.14|197.74|0
1655106900000|2022-06-13 07:55:00|200.03|197.63|198.94|196.54|201.02|198.62|198.55|196.15|0
1655107200000|2022-06-13 08:00:00|198.5|196.1|195.5|193.1|198.72|196.32|195.45|193.05|0
1655107500000|2022-06-13 08:05:00|195.56|193.16|196.31|193.91|196.86|194.46|195.12|192.72|0
1655107800000|2022-06-13 08:10:00|196.37|193.97|194.63|192.23|197.93|195.53|194.57|192.17|0
1655108100000|2022-06-13 08:15:00|194.57|192.17|191.25|188.85|195.33|192.93|190.72|188.32|0
1655108400000|2022-06-13 08:20:00|191.41|189.01|191.14|188.74|192.64|190.24|191.08|188.68|0
1655108700000|2022-06-13 08:25:00|191.03|188.63|191.78|189.38|192.95|190.55|190.98|188.58|0
1655109000000|2022-06-13 08:30:00|191.56|189.16|195.43|193.03|195.43|193.03|191.14|188.74|0
1655109300000|2022-06-13 08:35:00|195.32|192.92|194.51|192.11|195.53|193.13|192.95|190.55|0
1655109600000|2022-06-13 08:40:00|194.4|192|195.31|192.91|196.72|194.32|193.38|190.98|0
1655109900000|2022-06-13 08:45:00|194.77|192.37|193.37|190.97|195.21|192.81|192.84|190.44|0
1655110200000|2022-06-13 08:50:00|193.42|191.02|193|190.6|194.34|191.94|189.47|187.07|0
1655110500000|2022-06-13 08:55:00|193.16|190.76|191.44|189.04|193.53|191.13|191.39|188.99|0
1655110800000|2022-06-13 09:00:00|191.28|188.88|194.07|191.67|194.07|191.67|190.85|188.45|0
1655111100000|2022-06-13 09:05:00|194.01|191.61|194.5|192.1|194.6|192.2|192.35|189.95|0
1655111400000|2022-06-13 09:10:00|194.28|191.88|193.42|191.02|194.49|192.09|192.99|190.59|0
1655111700000|2022-06-13 09:15:00|193.31|190.91|194.27|191.87|194.71|192.31|192.07|189.67|0
1655112000000|2022-06-13 09:20:00|194.38|191.98|193.46|191.06|196.98|194.58|193.2|190.8|0
1655112300000|2022-06-13 09:25:00|193.52|191.12|193.41|191.01|194.38|191.98|193.03|190.63|0
1655112600000|2022-06-13 09:30:00|193.52|191.12|192.87|190.47|194.16|191.76|192.44|190.04|0
1655112900000|2022-06-13 09:35:00|193.62|191.22|192.55|190.15|193.94|191.54|191.37|188.97|0
1655113200000|2022-06-13 09:40:00|192.87|190.47|192.33|189.93|193.73|191.33|190.73|188.33|0
1655113500000|2022-06-13 09:45:00|192.54|190.14|193.83|191.43|194.2|191.8|191.9|189.5|0
1655113800000|2022-06-13 09:50:00|193.72|191.32|192.65|190.25|193.88|191.48|192.43|190.03|0
1655114100000|2022-06-13 09:55:00|192.43|190.03|194.25|191.85|195.12|192.72|191.57|189.17|0
1655114400000|2022-06-13 10:00:00|194.58|192.18|194.25|191.85|195.55|193.15|193.29|190.89|0
1655114700000|2022-06-13 10:05:00|194.14|191.74|196.52|194.12|196.52|194.12|193.82|191.42|0
1655115000000|2022-06-13 10:10:00|196.63|194.23|197.66|195.26|197.98|195.58|196.19|193.79|0
1655115300000|2022-06-13 10:15:00|197.5|195.1|195.59|193.19|197.5|195.1|195|192.6|0
1655115600000|2022-06-13 10:20:00|195.54|193.14|195|192.6|196.41|194.01|194.4|192|0
1655115900000|2022-06-13 10:25:00|194.57|192.17|195.37|192.97|196.4|194|194.57|192.17|0
1655116200000|2022-06-13 10:30:00|195.43|193.03|197.81|195.41|197.97|195.57|194.89|192.49|0
1655116500000|2022-06-13 10:35:00|197.87|195.47|196.4|194|198.36|195.96|195.8|193.4|0
1655116800000|2022-06-13 10:40:00|196.34|193.94|198.14|195.74|198.35|195.95|196.12|193.72|0
1655117100000|2022-06-13 10:45:00|198.03|195.63|196.5|194.1|198.24|195.84|195.9|193.5|0
1655117400000|2022-06-13 10:50:00|196.39|193.99|198.02|195.62|198.24|195.84|195.85|193.45|0
1655117700000|2022-06-13 10:55:00|198.07|195.67|196.66|194.26|198.35|195.95|196.22|193.82|0
1655118000000|2022-06-13 11:00:00|197.37|194.97|199.16|196.76|199.66|197.26|197.26|194.86|0
1655118300000|2022-06-13 11:05:00|199.22|196.82|196.93|194.53|199.77|197.37|196.6|194.2|0
1655118600000|2022-06-13 11:10:00|197.03|194.63|196.27|193.87|197.03|194.63|195.24|192.84|0
1655118900000|2022-06-13 11:15:00|196.16|193.76|196.05|193.65|197.84|195.44|195.73|193.33|0
1655119200000|2022-06-13 11:20:00|195.73|193.33|194.32|191.92|196.27|193.87|194.11|191.71|0
1655119500000|2022-06-13 11:25:00|194.54|192.14|195.94|193.54|197.02|194.62|193.89|191.49|0
1655119800000|2022-06-13 11:30:00|196.05|193.65|194.42|192.02|197.35|194.95|194.21|191.81|0
1655120100000|2022-06-13 11:35:00|194.48|192.08|195.88|193.48|196.69|194.29|194.1|191.7|0
1655120400000|2022-06-13 11:40:00|195.99|193.59|192.91|190.51|196.31|193.91|192.91|190.51|0
1655120700000|2022-06-13 11:45:00|193.02|190.62|192.27|189.87|193.72|191.32|192.27|189.87|0
1655121000000|2022-06-13 11:50:00|192.37|189.97|192.75|190.35|193.02|190.62|191.52|189.12|0
1655121300000|2022-06-13 11:55:00|192.85|190.45|191.94|189.54|193.02|190.62|191.62|189.22|0
1655121600000|2022-06-13 12:00:00|193.12|190.72|194.78|192.38|196.02|193.62|192.95|190.55|0
1655121900000|2022-06-13 12:05:00|194.73|192.33|195.26|192.86|196.02|193.62|193.49|191.09|0
1655122200000|2022-06-13 12:10:00|195.37|192.97|198.62|196.22|198.62|196.22|194.99|192.59|0
1655122500000|2022-06-13 12:15:00|198.46|196.06|197.81|195.41|200.53|198.13|196.08|193.68|0
1655122800000|2022-06-13 12:20:00|197.92|195.52|199.12|196.72|199.45|197.05|197.7|195.3|0
1655123100000|2022-06-13 12:25:00|198.9|196.5|198.25|195.85|199.34|196.94|197.7|195.3|0
1655123400000|2022-06-13 12:30:00|198.14|195.74|197.59|195.19|199.34|196.94|197.59|195.19|0
1655123700000|2022-06-13 12:35:00|197.48|195.08|197.6|195.2|197.81|195.41|195.9|193.5|0
1655124000000|2022-06-13 12:40:00|197.28|194.88|196.3|193.9|198.04|195.64|195.38|192.98|0
1655124300000|2022-06-13 12:45:00|196.19|193.79|195.32|192.92|196.73|194.33|194.68|192.28|0
1655124600000|2022-06-13 12:50:00|195.43|193.03|195|192.6|196.95|194.55|194.78|192.38|0
1655124900000|2022-06-13 12:55:00|195.1|192.7|193.92|191.52|195.97|193.57|193.7|191.3|0
1655125200000|2022-06-13 13:00:00|193.81|191.41|193.16|190.76|193.81|191.41|192.63|190.23|0
1655125500000|2022-06-13 13:05:00|193.27|190.87|193.48|191.08|194.23|191.83|192.63|190.23|0
1655125800000|2022-06-13 13:10:00|193.27|190.87|195.44|193.04|195.66|193.26|192.86|190.46|0
1655126100000|2022-06-13 13:15:00|195.55|193.15|193.82|191.42|195.98|193.58|193.82|191.42|0
1655126400000|2022-06-13 13:20:00|193.71|191.31|192.32|189.92|193.82|191.42|192.1|189.7|0
1655126700000|2022-06-13 13:25:00|192.42|190.02|191.14|188.74|193.07|190.67|191.03|188.63|0
1655127000000|2022-06-13 13:30:00|190.71|188.31|197.05|194.65|198.85|196.45|190.71|188.31|0
1655127300000|2022-06-13 13:35:00|196.84|194.44|192.95|190.55|199.01|196.61|192.95|190.55|0
1655127600000|2022-06-13 13:40:00|192.52|190.12|193.49|191.09|194.02|191.62|188.16|185.76|0
1655127900000|2022-06-13 13:45:00|192.79|190.39|191.02|188.62|197.27|194.87|190.65|188.25|0
1655128200000|2022-06-13 13:50:00|190.92|188.52|190.79|188.39|193.7|191.3|190.28|187.88|0
1655128500000|2022-06-13 13:55:00|190.73|188.33|190.46|188.06|193.24|190.84|190.09|187.69|0
1655128800000|2022-06-13 14:00:00|190.83|188.43|188.99|186.59|194.37|191.97|178.16|175.76|0
1655129100000|2022-06-13 14:05:00|188.78|186.38|189.1|186.7|192.78|190.38|188.25|185.85|0
1655129400000|2022-06-13 14:10:00|188.99|186.59|184.45|182.05|190.48|188.08|183.76|181.36|0
1655129700000|2022-06-13 14:15:00|184.3|181.9|180.56|178.16|184.3|181.9|179.33|176.93|0
1655130000000|2022-06-13 14:20:00|180.15|177.75|178.71|176.31|182.32|179.92|178.71|176.31|0
1655130300000|2022-06-13 14:25:00|178.61|176.21|181.32|178.92|181.84|179.44|178|175.6|0
1655130600000|2022-06-13 14:30:00|181.12|178.72|180.4|178|181.94|179.54|177.53|175.13|0
1655130900000|2022-06-13 14:35:00|180.2|177.8|180.4|178|182.37|179.97|179.99|177.59|0
1655131200000|2022-06-13 14:40:00|179.99|177.59|175.19|172.79|179.99|177.59|174.53|172.13|0
1655131500000|2022-06-13 14:45:00|175.09|172.69|173.47|171.07|175.54|173.14|172.81|170.41|0
1655131800000|2022-06-13 14:50:00|173.37|170.97|175.55|173.15|176.06|173.66|172.97|170.57|0
1655132100000|2022-06-13 14:55:00|175.65|173.25|175.14|172.74|177.07|174.67|174.74|172.34|0
1655132400000|2022-06-13 15:00:00|175.55|173.15|172.32|169.92|175.65|173.25|171.62|169.22|0
1655132700000|2022-06-13 15:05:00|172.22|169.82|171.5|169.1|172.82|170.42|171.43|169.03|0
1655133000000|2022-06-13 15:10:00|171.3|168.9|174.31|171.91|174.41|172.01|170.21|167.81|0
1655133300000|2022-06-13 15:15:00|174.01|171.61|178.97|176.57|179.18|176.78|174.01|171.61|0
1655133600000|2022-06-13 15:20:00|178.77|176.37|183.53|181.13|183.53|181.13|178.26|175.86|0
1655133900000|2022-06-13 15:25:00|183.84|181.44|179.59|177.19|184.26|181.86|179.17|176.77|0
1655134200000|2022-06-13 15:30:00|179.48|177.08|180.2|177.8|181.34|178.94|176.87|174.47|0
1655134500000|2022-06-13 15:35:00|179.58|177.18|184.66|182.26|184.67|182.27|179.58|177.18|0
1655134800000|2022-06-13 15:40:00|184.77|182.37|186.03|183.63|187.4|185|183.04|180.64|0
1655135100000|2022-06-13 15:45:00|186.13|183.73|184.56|182.16|186.45|184.05|182.47|180.07|0
1655135400000|2022-06-13 15:50:00|184.61|182.21|180.5|178.1|185.92|183.52|180.29|177.89|0
1655135700000|2022-06-13 15:55:00|180.6|178.2|183.61|181.21|183.82|181.42|180.5|178.1|0
1655136000000|2022-06-13 16:00:00|183.09|180.69|183.86|181.46|186.33|183.93|181.73|179.33|0
1655136300000|2022-06-13 16:05:00|184.17|181.77|185.42|183.02|188.27|185.87|182.3|179.9|0
1655136600000|2022-06-13 16:10:00|184.69|182.29|187|184.6|189.86|187.46|183.86|181.46|0
1655136900000|2022-06-13 16:15:00|187.21|184.81|186.62|184.22|189|186.6|184.79|182.39|0
1655137200000|2022-06-13 16:20:00|186.68|184.28|186.78|184.38|189.32|186.92|185.63|183.23|0
1655137500000|2022-06-13 16:25:00|186.73|184.33|187.41|185.01|189.21|186.81|186.25|183.85|0
1655137800000|2022-06-13 16:30:00|186.88|184.48|192.3|189.9|193.48|191.08|185.73|183.33|0
1655138100000|2022-06-13 16:35:00|191.98|189.58|193.76|191.36|195.06|192.66|191.98|189.58|0
1655138400000|2022-06-13 16:40:00|194.08|191.68|188.83|186.43|194.08|191.68|188.4|186|0
1655138700000|2022-06-13 16:45:00|188.51|186.11|187.66|185.26|189.78|187.38|187.45|185.05|0
1655139000000|2022-06-13 16:50:00|187.34|184.94|185.34|182.94|189.57|187.17|185.13|182.73|0
1655139300000|2022-06-13 16:55:00|185.13|182.73|182.99|180.59|186.29|183.89|182.62|180.22|0
1655139600000|2022-06-13 17:00:00|183.04|180.64|181.17|178.29|183.04|180.64|177.72|174.84|0
1655139900000|2022-06-13 17:05:00|180.86|177.98|182.3|179.42|182.3|179.42|180.03|177.15|0
1655140200000|2022-06-13 17:10:00|182.2|179.32|182.3|179.42|182.3|179.42|180.24|177.36|0
1655140500000|2022-06-13 17:15:00|182.09|179.21|182.2|179.32|182.82|179.94|181.16|178.28|0
1655140800000|2022-06-13 17:20:00|181.47|178.59|181.06|178.18|182.24|179.36|180.13|177.25|0
1655141100000|2022-06-13 17:25:00|181.36|178.48|180.54|177.66|181.88|179|178.79|175.91|0
1655141400000|2022-06-13 17:30:00|180.23|177.35|178.69|175.81|181.78|178.9|178.48|175.6|0
1655141700000|2022-06-13 17:35:00|178.58|175.7|182.08|179.2|182.08|179.2|178.28|175.4|0
1655142000000|2022-06-13 17:40:00|181.98|179.1|187.2|184.32|187.2|184.32|181.98|179.1|0
1655142300000|2022-06-13 17:45:00|187.31|184.43|189.55|186.67|191.36|188.48|186.57|183.69|0
1655142600000|2022-06-13 17:50:00|189.44|186.56|186.26|183.38|190.4|187.52|185.32|182.44|0
1655142900000|2022-06-13 17:55:00|187.21|184.33|187.84|184.96|188.8|185.92|186.58|183.7|0
1655143200000|2022-06-13 18:00:00|187.74|184.86|184.34|181.94|187.84|184.96|183.4|181|0
1655143500000|2022-06-13 18:05:00|184.24|181.84|181.6|179.2|184.29|181.89|181.32|178.92|0
1655143800000|2022-06-13 18:10:00|181.29|178.89|179.53|177.13|182.32|179.92|179.33|176.93|0
1655144100000|2022-06-13 18:15:00|179.26|176.38|181.83|178.95|182.35|179.47|179.26|176.38|0
1655144400000|2022-06-13 18:20:00|181.94|179.06|181.52|178.64|184.02|181.14|181.32|178.44|0
1655144700000|2022-06-13 18:25:00|181.42|178.54|181.52|178.64|183.08|180.2|181.11|178.23|0
1655145000000|2022-06-13 18:30:00|181.21|178.33|180.79|177.91|182.04|179.16|177.41|174.53|0
1655145300000|2022-06-13 18:35:00|180.69|177.81|184.72|181.84|185.89|183.01|180.48|177.6|0
1655145600000|2022-06-13 18:40:00|185.14|182.26|184.93|182.05|187.35|184.47|183.47|180.59|0
1655145900000|2022-06-13 18:45:00|185.35|182.47|184.41|181.53|186.71|183.83|183.05|180.17|0
1655146200000|2022-06-13 18:50:00|184.09|181.21|182.22|179.34|184.09|181.21|181.39|178.51|0
1655146500000|2022-06-13 18:55:00|181.7|178.82|179.02|176.14|181.7|178.82|178.21|175.33|0
1655146800000|2022-06-13 19:00:00|178.51|175.63|180.64|177.76|181.56|178.68|176.7|173.82|0
1655147100000|2022-06-13 19:05:00|180.33|177.45|177.77|174.89|181.67|178.79|177.36|174.48|0
1655147400000|2022-06-13 19:10:00|177.67|174.79|175.84|172.96|177.77|174.89|175.13|172.25|0
1655147700000|2022-06-13 19:15:00|175.53|172.65|177.36|174.48|183.84|180.96|173.52|170.64|0
1655148000000|2022-06-13 19:20:00|176.85|173.97|175.2|172.32|179.09|176.21|173.02|170.14|0
1655148300000|2022-06-13 19:25:00|174.9|172.02|172.69|169.81|176.32|173.44|172.69|169.81|0
1655148600000|2022-06-13 19:30:00|172.74|169.86|171.3|168.42|173.39|170.51|169.51|166.63|0
1655148900000|2022-06-13 19:35:00|171.49|168.61|170.3|167.42|175.4|172.52|170.05|167.17|0
1655149200000|2022-06-13 19:40:00|170.45|167.57|171.56|168.68|172.75|169.87|168.23|165.35|0
1655149500000|2022-06-13 19:45:00|171.46|168.58|172.4|169.52|174.99|172.11|171.06|168.18|0
1655149800000|2022-06-13 19:50:00|172.3|169.42|172.95|170.07|173.3|170.42|168.41|165.53|0
1655150100000|2022-06-13 19:55:00|173.4|170.52|173.32|170.44|175.91|173.03|170.73|167.85|0
1655150400000|2022-06-13 20:00:00|172.72|169.84|173.12|170.24|173.12|170.24|169.44|166.56|0
1655150700000|2022-06-13 20:05:00|173.02|170.14|174.53|172.13|174.58|172.18|172.77|169.89|0
1655151000000|2022-06-13 20:10:00|174.58|172.18|173.67|171.27|176.4|174|173.57|171.17|0
1655151300000|2022-06-13 20:15:00|174.18|171.38|173.67|170.87|175.13|172.33|172.92|170.12|0
1655151600000|2022-06-13 20:20:00|173.57|170.77|171.97|169.17|173.77|170.97|171.87|169.07|0
1655151900000|2022-06-13 20:25:00|171.87|169.07|173.07|170.27|173.37|170.57|171.67|168.87|0
1655152200000|2022-06-13 20:30:00|173.17|170.37|174.11|171.31|174.57|171.77|173.17|170.37|0
1655152500000|2022-06-13 20:35:00|174.01|171.21|175.27|172.47|175.47|172.67|173.46|170.66|0
1655152800000|2022-06-13 20:40:00|175.17|172.37|175.27|172.47|175.67|172.87|174.71|171.91|0
1655153100000|2022-06-13 20:45:00|175.37|172.57|174.66|171.86|175.82|173.02|174.56|171.76|0
1655153400000|2022-06-13 20:50:00|174.61|171.81|174.91|172.11|175.11|172.31|173.9|171.1|0
1655153700000|2022-06-13 20:55:00|175.01|172.21|174.6|171.8|175.16|172.36|173.6|170.8|0
1655154000000|2022-06-13 21:00:00|174.71|171.91|174.36|171.56|174.75|171.95|174.3|171.5|0
1655154300000|2022-06-13 21:05:00|174.33|171.53|174.53|171.73|174.65|171.85|174.33|171.53|0
1655154600000|2022-06-13 21:10:00|174.4|171.6|174.29|171.49|174.59|171.79|174.19|171.39|0
1655154900000|2022-06-13 21:15:00|174.35|171.55|174.54|171.74|174.63|171.83|174.35|171.55|0
1655155200000|2022-06-13 21:20:00|174.51|171.71|175.04|172.24|175.04|172.24|174.44|171.64|0
1655155500000|2022-06-13 21:25:00|175.08|172.28|174.99|172.19|175.24|172.44|174.92|172.12|0
1655155800000|2022-06-13 21:30:00|175.02|172.22|175.08|172.28|175.34|172.54|175|172.2|0
1655156100000|2022-06-13 21:35:00|175.07|172.27|175.28|172.48|175.4|172.6|175.07|172.27|0
1655156400000|2022-06-13 21:40:00|175.25|172.45|174.99|172.19|175.25|172.45|174.94|172.14|0
1655156700000|2022-06-13 21:45:00|175.07|172.27|174.82|172.02|175.08|172.28|174.77|171.97|0
1655157000000|2022-06-13 21:50:00|174.91|172.11|174.99|172.19|175.18|172.38|174.77|171.97|0
1655157300000|2022-06-13 21:55:00|174.94|172.14|175.14|172.34|175.31|172.51|174.81|172.01|0
1655157600000|2022-06-13 22:00:00|175.28|172.48|176.65|173.85|177.76|174.96|175.28|172.48|0
1655157900000|2022-06-13 22:05:00|176.75|173.95|178.27|175.47|178.27|175.47|176.75|173.95|0
1655158200000|2022-06-13 22:10:00|178.17|175.37|178.27|175.47|178.57|175.77|177.96|175.16|0
1655158500000|2022-06-13 22:15:00|178.37|175.57|179.08|176.28|179.18|176.38|178.37|175.57|0
1655158800000|2022-06-13 22:20:00|179.13|176.33|178.92|176.12|179.28|176.48|178.26|175.46|0
1655159100000|2022-06-13 22:25:00|178.98|176.18|179.08|176.28|179.08|176.28|178.57|175.77|0
1655159400000|2022-06-13 22:30:00|179.02|176.22|178.46|175.66|179.18|176.38|178.26|175.46|0
1655159700000|2022-06-13 22:35:00|178.26|175.46|178.36|175.56|178.36|175.56|178.05|175.25|0
1655160000000|2022-06-13 22:40:00|178.3|175.5|177.89|175.09|178.46|175.66|177.64|174.84|0
1655160300000|2022-06-13 22:45:00|177.85|175.05|177.74|174.94|177.85|175.05|177.38|174.58|0
1655160600000|2022-06-13 22:50:00|177.64|174.84|177.64|174.84|177.69|174.89|177.13|174.33|0
1655160900000|2022-06-13 22:55:00|177.69|174.89|177.23|174.43|178.09|175.29|177.23|174.43|0
1655161200000|2022-06-13 23:00:00|177.33|174.53|176.72|173.92|177.63|174.83|176.72|173.92|0
1655161500000|2022-06-13 23:05:00|176.82|174.02|176.72|173.92|177.27|174.47|176.61|173.81|0
1655161800000|2022-06-13 23:10:00|176.61|173.81|176.05|173.25|176.76|173.96|175.8|173|0
1655162100000|2022-06-13 23:15:00|176|173.2|175.34|172.54|176|173.2|174.79|171.99|0
1655162400000|2022-06-13 23:20:00|175.29|172.49|176.1|173.3|176.2|173.4|175.24|172.44|0
1655162700000|2022-06-13 23:25:00|176.15|173.35|176.2|173.4|176.35|173.55|175.49|172.69|0
1655163000000|2022-06-13 23:30:00|176.1|173.3|175.03|172.23|176.4|173.6|174.99|172.19|0
1655163300000|2022-06-13 23:35:00|175.13|172.33|174.23|171.43|175.39|172.59|174.23|171.43|0
1655163600000|2022-06-13 23:40:00|174.18|171.38|173.67|170.87|174.18|171.38|173.62|170.82|0
1655163900000|2022-06-13 23:45:00|173.72|170.92|174.68|171.88|174.78|171.98|173.57|170.77|0
1655164200000|2022-06-13 23:50:00|174.72|171.92|175.02|172.22|175.18|172.38|174.52|171.72|0
1655164500000|2022-06-13 23:55:00|174.98|172.18|176.59|173.79|176.59|173.79|174.98|172.18|0
1655164800000|2022-06-14 00:00:00|176.49|173.69|175.78|172.98|177.5|174.7|175.37|172.57|0
1655165100000|2022-06-14 00:05:00|175.88|173.08|178.42|175.62|178.42|175.62|175.27|172.47|0
1655165400000|2022-06-14 00:10:00|178.52|175.72|178.92|176.12|179.64|176.84|178.21|175.41|0
1655165700000|2022-06-14 00:15:00|178.82|176.02|177.57|174.77|179.64|176.84|175.82|173.02|0
1655166000000|2022-06-14 00:20:00|177.62|174.82|179.68|176.88|180.05|177.25|176.7|173.9|0
1655166300000|2022-06-14 00:25:00|179.63|176.83|180.25|177.45|181.55|178.75|179.33|176.53|0
1655166600000|2022-06-14 00:30:00|180.35|177.55|182.1|179.3|182.2|179.4|179.48|176.68|0
1655166900000|2022-06-14 00:35:00|182.31|179.51|183.44|180.64|183.96|181.16|182|179.2|0
1655167200000|2022-06-14 00:40:00|183.55|180.75|183.18|180.38|184.07|181.27|182.66|179.86|0
1655167500000|2022-06-14 00:45:00|183.13|180.33|181.83|179.03|183.28|180.48|181.78|178.98|0
1655167800000|2022-06-14 00:50:00|181.89|179.09|182.5|179.7|182.71|179.91|181.27|178.47|0
1655168100000|2022-06-14 00:55:00|182.81|180.01|182.71|179.91|183.23|180.43|181.57|178.77|0
1655168400000|2022-06-14 01:00:00|182.6|179.8|182.81|180.01|183.12|180.32|181.72|178.92|0
1655168700000|2022-06-14 01:05:00|182.86|180.06|181.26|178.46|183.22|180.42|181.15|178.35|0
1655169000000|2022-06-14 01:10:00|181.31|178.51|181.46|178.66|182.08|179.28|181.15|178.35|0
1655169300000|2022-06-14 01:15:00|181.41|178.61|180.94|178.14|182.29|179.49|180.84|178.04|0
1655169600000|2022-06-14 01:20:00|181.15|178.35|181.97|179.17|182.07|179.27|180.74|177.94|0
1655169900000|2022-06-14 01:25:00|181.87|179.07|179.81|177.01|182.18|179.38|179.81|177.01|0
1655170200000|2022-06-14 01:30:00|179.71|176.91|181.45|178.65|181.55|178.75|179.09|176.29|0
1655170500000|2022-06-14 01:35:00|181.4|178.6|181.24|178.44|182.17|179.37|180.88|178.08|0
1655170800000|2022-06-14 01:40:00|181.35|178.55|179.9|177.1|181.35|178.55|179.9|177.1|0
1655171100000|2022-06-14 01:45:00|179.7|176.9|178.78|175.98|179.7|176.9|178.16|175.36|0
1655171400000|2022-06-14 01:50:00|178.67|175.87|178.57|175.77|179.64|176.84|178.16|175.36|0
1655171700000|2022-06-14 01:55:00|178.36|175.56|178.26|175.46|178.67|175.87|177.49|174.69|0
1655172000000|2022-06-14 02:00:00|178.06|175.26|178.87|176.07|179.59|176.79|177.9|175.1|0
1655172300000|2022-06-14 02:05:00|178.97|176.17|180.71|177.91|180.92|178.12|178.56|175.76|0
1655172600000|2022-06-14 02:10:00|180.51|177.71|180.2|177.4|180.92|178.12|179.79|176.99|0
1655172900000|2022-06-14 02:15:00|180.09|177.29|179.58|176.78|180.92|178.12|179.37|176.57|0
1655173200000|2022-06-14 02:20:00|179.63|176.83|180.4|177.6|180.55|177.75|179.58|176.78|0
1655173500000|2022-06-14 02:25:00|180.29|177.49|180.09|177.29|180.6|177.8|179.47|176.67|0
1655173800000|2022-06-14 02:30:00|180.03|177.23|180.91|178.11|181.53|178.73|179.88|177.08|0
1655174100000|2022-06-14 02:35:00|181.01|178.21|181.21|178.41|181.63|178.83|180.8|178|0
1655174400000|2022-06-14 02:40:00|181.32|178.52|180.9|178.1|181.73|178.93|180.7|177.9|0
1655174700000|2022-06-14 02:45:00|180.8|178|180.9|178.1|181.52|178.72|180.39|177.59|0
1655175000000|2022-06-14 02:50:00|180.95|178.15|181.21|178.41|181.62|178.82|180.9|178.1|0
1655175300000|2022-06-14 02:55:00|181.15|178.35|181.93|179.13|182.18|179.38|181.1|178.3|0
1655175600000|2022-06-14 03:00:00|181.82|179.02|183.06|180.26|183.17|180.37|181.82|179.02|0
1655175900000|2022-06-14 03:05:00|183.16|180.36|182.44|179.64|183.16|180.36|182.33|179.53|0
1655176200000|2022-06-14 03:10:00|182.54|179.74|183.68|180.88|183.89|181.09|182.54|179.74|0
1655176500000|2022-06-14 03:15:00|183.62|180.82|183.05|180.25|183.62|180.82|182.95|180.15|0
1655176800000|2022-06-14 03:20:00|183|180.2|183.36|180.56|183.47|180.67|182.95|180.15|0
1655177100000|2022-06-14 03:25:00|183.31|180.51|183.41|180.61|183.78|180.98|183.05|180.25|0
1655177400000|2022-06-14 03:30:00|183.46|180.66|185.02|182.22|185.44|182.64|183.26|180.46|0
1655177700000|2022-06-14 03:35:00|184.92|182.12|184.39|181.59|185.34|182.54|184.29|181.49|0
1655178000000|2022-06-14 03:40:00|184.29|181.49|184.34|181.54|184.39|181.59|183.87|181.07|0
1655178300000|2022-06-14 03:45:00|184.29|181.49|184.39|181.59|184.91|182.11|183.97|181.17|0
1655178600000|2022-06-14 03:50:00|184.29|181.49|185.01|182.21|185.06|182.26|184.08|181.28|0
1655178900000|2022-06-14 03:55:00|184.91|182.11|184.7|181.9|185.33|182.53|184.39|181.59|0
1655179200000|2022-06-14 04:00:00|184.8|182|187.4|184.6|189.64|186.84|184.8|182|0
1655179500000|2022-06-14 04:05:00|187.62|184.82|188.3|185.5|188.35|185.55|187.3|184.5|0
1655179800000|2022-06-14 04:10:00|188.35|185.55|188.67|185.87|189.1|186.3|187.82|185.02|0
1655180100000|2022-06-14 04:15:00|188.83|186.03|189.09|186.29|189.52|186.72|188.46|185.66|0
1655180400000|2022-06-14 04:20:00|188.99|186.19|187.28|184.48|189.2|186.4|186.86|184.06|0
1655180700000|2022-06-14 04:25:00|187.39|184.59|187.81|185.01|187.92|185.12|186.33|183.53|0
1655181000000|2022-06-14 04:30:00|187.76|184.96|187.01|184.21|187.76|184.96|186.12|183.32|0
1655181300000|2022-06-14 04:35:00|186.91|184.11|186.59|183.79|186.96|184.16|185.8|183|0
1655181600000|2022-06-14 04:40:00|186.43|183.63|186.53|183.73|186.75|183.95|186.22|183.42|0
1655181900000|2022-06-14 04:45:00|186.43|183.63|185.69|182.89|186.53|183.73|185.27|182.47|0
1655182200000|2022-06-14 04:50:00|185.58|182.78|186.53|183.73|186.85|184.05|185.06|182.26|0
1655182500000|2022-06-14 04:55:00|186.58|183.78|186.74|183.94|187.06|184.26|186.32|183.52|0
1655182800000|2022-06-14 05:00:00|186.84|184.04|187.69|184.89|188.01|185.21|186.31|183.51|0
1655183100000|2022-06-14 05:05:00|187.79|184.99|188.22|185.42|188.96|186.16|187.74|184.94|0
1655183400000|2022-06-14 05:10:00|188.43|185.63|187.9|185.1|189.01|186.21|187.37|184.57|0
1655183700000|2022-06-14 05:15:00|187.79|184.99|187.26|184.46|187.79|184.99|186.83|184.03|0
1655184000000|2022-06-14 05:20:00|187.2|184.4|185.46|182.66|187.47|184.67|185.41|182.61|0
1655184300000|2022-06-14 05:25:00|185.36|182.56|185.35|182.55|186.09|183.29|185.04|182.24|0
1655184600000|2022-06-14 05:30:00|185.46|182.66|184.93|182.13|186.51|183.71|184.51|181.71|0
1655184900000|2022-06-14 05:35:00|185.04|182.24|185.4|182.6|186.4|183.6|184.93|182.13|0
1655185200000|2022-06-14 05:40:00|185.35|182.55|187.46|184.66|187.99|185.19|185.35|182.55|0
1655185500000|2022-06-14 05:45:00|187.35|184.55|187.45|184.65|188.25|185.45|187.03|184.23|0
1655185800000|2022-06-14 05:50:00|187.35|184.55|188.94|186.14|189.04|186.24|187.14|184.34|0
1655186100000|2022-06-14 05:55:00|189.04|186.24|188.3|185.5|189.36|186.56|188.09|185.29|0
1655186400000|2022-06-14 06:00:00|188.09|185.29|190|187.2|190.75|187.95|187.55|184.75|0
1655186700000|2022-06-14 06:05:00|189.89|187.09|190.37|187.57|190.48|187.68|189.36|186.56|0
1655187000000|2022-06-14 06:10:00|190.32|187.52|190.64|187.84|190.85|188.05|189.57|186.77|0
1655187300000|2022-06-14 06:15:00|190.53|187.73|191.06|188.26|191.38|188.58|190.1|187.3|0
1655187600000|2022-06-14 06:20:00|191.17|188.37|189.72|186.92|191.28|188.48|189.56|186.76|0
1655187900000|2022-06-14 06:25:00|189.67|186.87|188.39|185.59|190.79|187.99|188.39|185.59|0
1655188200000|2022-06-14 06:30:00|188.5|185.7|190.07|187.27|195.19|192.39|188.05|185.25|0
1655188500000|2022-06-14 06:35:00|190.18|187.38|188.26|185.46|190.18|187.38|188.15|185.35|0
1655188800000|2022-06-14 06:40:00|188.15|185.35|188.89|186.09|189.32|186.52|188.04|185.24|0
1655189100000|2022-06-14 06:45:00|189|186.2|190.49|187.69|190.49|187.69|188.89|186.09|0
1655189400000|2022-06-14 06:50:00|190.28|187.48|189.63|186.83|190.28|187.48|189.42|186.62|0
1655189700000|2022-06-14 06:55:00|189.53|186.73|189.42|186.62|189.95|187.15|188.67|185.87|0
1655190000000|2022-06-14 07:00:00|188.78|185.98|188.29|185.49|189.47|186.67|187.93|185.13|0
1655190300000|2022-06-14 07:05:00|188.26|185.86|186.87|184.47|189.75|187.35|186.45|184.05|0
1655190600000|2022-06-14 07:10:00|186.66|184.26|184.87|182.47|187.51|185.11|184.65|182.25|0
1655190900000|2022-06-14 07:15:00|185.08|182.68|184.97|182.57|185.92|183.52|183.55|181.15|0
1655191200000|2022-06-14 07:20:00|185.18|182.78|185.04|182.64|185.46|183.06|182.45|180.05|0
1655191500000|2022-06-14 07:25:00|184.94|182.54|183.78|181.38|185.25|182.85|182.32|179.92|0
1655191800000|2022-06-14 07:30:00|183.68|181.28|185.67|183.27|185.98|183.58|181.91|179.51|0
1655192100000|2022-06-14 07:35:00|185.56|183.16|185.04|182.64|185.98|183.58|184.3|181.9|0
1655192400000|2022-06-14 07:40:00|185.14|182.74|187.46|185.06|187.67|185.27|185.03|182.63|0
1655192700000|2022-06-14 07:45:00|187.56|185.16|188.51|186.11|189.31|186.91|187.19|184.79|0
1655193000000|2022-06-14 07:50:00|188.41|186.01|188.4|186|190.21|187.81|188.09|185.69|0
1655193300000|2022-06-14 07:55:00|188.3|185.9|187.83|185.43|188.79|186.39|186.02|183.62|0
1655193600000|2022-06-14 08:00:00|187.41|185.01|186.08|183.68|188.57|186.17|184.25|181.85|0
1655193900000|2022-06-14 08:05:00|186.03|183.63|184.24|181.84|186.03|183.63|183.31|180.91|0
1655194200000|2022-06-14 08:10:00|183.98|181.58|185.08|182.68|186.34|183.94|183.83|181.43|0
1655194500000|2022-06-14 08:15:00|185.4|183|184.24|181.84|186.34|183.94|184.03|181.63|0
1655194800000|2022-06-14 08:20:00|184.13|181.73|185.5|183.1|185.81|183.41|184.13|181.73|0
1655195100000|2022-06-14 08:25:00|185.39|182.99|186.28|183.88|186.65|184.25|184.65|182.25|0
1655195400000|2022-06-14 08:30:00|186.12|183.72|186.54|184.14|186.7|184.3|183.87|181.47|0
1655195700000|2022-06-14 08:35:00|186.44|184.04|183.29|180.89|186.65|184.25|183.29|180.89|0
1655196000000|2022-06-14 08:40:00|183.39|180.99|183.36|180.96|183.98|181.58|181.25|178.85|0
1655196300000|2022-06-14 08:45:00|183.41|181.01|181.69|179.29|183.88|181.48|181.69|179.29|0
1655196600000|2022-06-14 08:50:00|181.64|179.24|180.45|178.05|182.21|179.81|180.45|178.05|0
1655196900000|2022-06-14 08:55:00|180.6|178.2|179.56|177.16|181.53|179.13|178.44|176.04|0
1655197200000|2022-06-14 09:00:00|179.46|177.06|179.97|177.57|180.64|178.24|178.63|176.23|0
1655197500000|2022-06-14 09:05:00|179.87|177.47|178.73|176.33|180.07|177.67|178.43|176.03|0
1655197800000|2022-06-14 09:10:00|178.84|176.44|177.45|175.05|179.19|176.79|177.3|174.9|0
1655198100000|2022-06-14 09:15:00|177.4|175|179.04|176.64|179.34|176.94|177.09|174.69|0
1655198400000|2022-06-14 09:20:00|179.19|176.79|180.63|178.23|180.99|178.59|178.52|176.12|0
1655198700000|2022-06-14 09:25:00|180.37|177.97|177.7|175.3|180.37|177.97|177.6|175.2|0
1655199000000|2022-06-14 09:30:00|177.75|175.35|177.29|174.89|179.03|176.63|177.29|174.89|0
1655199300000|2022-06-14 09:35:00|177.49|175.09|179.44|177.04|180.57|178.17|177.44|175.04|0
1655199600000|2022-06-14 09:40:00|179.23|176.83|180.36|177.96|180.47|178.07|179.23|176.83|0
1655199900000|2022-06-14 09:45:00|180.41|178.01|180.67|178.27|181.19|178.79|179.64|177.24|0
1655200200000|2022-06-14 09:50:00|180.51|178.11|179.53|177.13|180.82|178.42|179.33|176.93|0
1655200500000|2022-06-14 09:55:00|179.48|177.08|177.93|175.53|179.74|177.34|177.78|175.38|0
1655200800000|2022-06-14 10:00:00|177.88|175.48|174.42|172.02|178.08|175.68|174.11|171.71|0
1655201100000|2022-06-14 10:05:00|174.36|171.96|175.63|173.23|175.93|173.53|174.31|171.91|0
1655201400000|2022-06-14 10:10:00|175.53|173.13|173.8|171.4|175.63|173.23|173.65|171.25|0
1655201700000|2022-06-14 10:15:00|173.6|171.2|173|170.6|174.21|171.81|172.54|170.14|0
1655202000000|2022-06-14 10:20:00|172.89|170.49|173.7|171.3|174.66|172.26|172.39|169.99|0
1655202300000|2022-06-14 10:25:00|173.8|171.4|173.29|170.89|173.8|171.4|172.49|170.09|0
1655202600000|2022-06-14 10:30:00|173.24|170.84|176.58|174.18|176.63|174.23|172.39|169.99|0
1655202900000|2022-06-14 10:35:00|176.53|174.13|176.02|173.62|176.94|174.54|175.01|172.61|0
1655203200000|2022-06-14 10:40:00|175.97|173.57|176.94|174.54|177.09|174.69|175.01|172.61|0
1655203500000|2022-06-14 10:45:00|177.04|174.64|178.67|176.27|179.39|176.99|177.04|174.64|0
1655203800000|2022-06-14 10:50:00|178.72|176.32|178.62|176.22|179.29|176.89|177.95|175.55|0
1655204100000|2022-06-14 10:55:00|178.57|176.17|177.34|174.94|178.57|176.17|177.24|174.84|0
1655204400000|2022-06-14 11:00:00|177.44|175.04|176.62|174.22|177.54|175.14|175.2|172.8|0
1655204700000|2022-06-14 11:05:00|176.52|174.12|174.28|171.88|176.72|174.32|174.08|171.68|0
1655205000000|2022-06-14 11:10:00|174.23|171.83|177.04|174.64|177.29|174.89|173.98|171.58|0
1655205300000|2022-06-14 11:15:00|177.14|174.74|176.73|174.33|177.39|174.99|176.02|173.62|0
1655205600000|2022-06-14 11:20:00|177.34|174.94|177.54|175.14|178.16|175.76|176.93|174.53|0
1655205900000|2022-06-14 11:25:00|177.64|175.24|176.72|174.32|178|175.6|176.72|174.32|0
1655206200000|2022-06-14 11:30:00|176.32|173.92|175.81|173.41|177.69|175.29|175.6|173.2|0
1655206500000|2022-06-14 11:35:00|175.75|173.35|175.09|172.69|175.75|173.35|174.08|171.68|0
1655206800000|2022-06-14 11:40:00|175.14|172.74|173.98|171.58|175.3|172.9|173.78|171.38|0
1655207100000|2022-06-14 11:45:00|173.93|171.53|174.48|172.08|175.19|172.79|172.97|170.57|0
1655207400000|2022-06-14 11:50:00|174.58|172.18|173.57|171.17|175.29|172.89|173.57|171.17|0
1655207700000|2022-06-14 11:55:00|173.27|170.87|172.51|170.11|174.18|171.78|172.26|169.86|0
1655208000000|2022-06-14 12:00:00|172.76|170.36|176.2|173.8|177.83|175.43|172.56|170.16|0
1655208300000|2022-06-14 12:05:00|176.4|174|175.08|172.68|177.01|174.61|175.08|172.68|0
1655208600000|2022-06-14 12:10:00|175.18|172.78|174.77|172.37|175.18|172.78|174.27|171.87|0
1655208900000|2022-06-14 12:15:00|174.82|172.42|175.48|173.08|176.29|173.89|174.52|172.12|0
1655209200000|2022-06-14 12:20:00|175.58|173.18|176.6|174.2|177.11|174.71|175.38|172.98|0
1655209500000|2022-06-14 12:25:00|176.49|174.09|175.22|172.82|176.9|174.5|175.22|172.82|0
1655209800000|2022-06-14 12:30:00|175.32|172.92|180.18|177.78|180.28|177.88|175.32|172.92|0
1655210100000|2022-06-14 12:35:00|180.28|177.88|180.17|177.77|180.38|177.98|178.58|176.18|0
1655210400000|2022-06-14 12:40:00|180.28|177.88|182.45|180.05|184.75|182.35|180.28|177.88|0
1655210700000|2022-06-14 12:45:00|182.55|180.15|178.83|176.43|182.55|180.15|178.83|176.43|0
1655211000000|2022-06-14 12:50:00|178.94|176.54|178.32|175.92|179.76|177.36|178.11|175.71|0
1655211300000|2022-06-14 12:55:00|178.42|176.02|178.83|176.43|180.27|177.87|178.21|175.81|0
1655211600000|2022-06-14 13:00:00|178.42|176.02|180.47|178.07|180.68|178.28|178.21|175.81|0
1655211900000|2022-06-14 13:05:00|180.27|177.87|178.31|175.91|180.27|177.87|176.98|174.58|0
1655212200000|2022-06-14 13:10:00|178.21|175.81|178.1|175.7|179.23|176.83|177.54|175.14|0
1655212500000|2022-06-14 13:15:00|178.21|175.81|180.88|178.48|181.65|179.25|178.21|175.81|0
1655212800000|2022-06-14 13:20:00|181.03|178.63|182.74|180.34|183.06|180.66|180.67|178.27|0
1655213100000|2022-06-14 13:25:00|182.85|180.45|178.1|175.7|182.85|180.45|178.1|175.7|0
1655213400000|2022-06-14 13:30:00|177.99|175.59|176.87|174.47|178.81|176.41|173.83|171.43|0
1655213700000|2022-06-14 13:35:00|177.07|174.67|175.54|173.14|178.19|175.79|174.94|172.54|0
1655214000000|2022-06-14 13:40:00|174.93|172.53|168.63|166.23|174.93|172.53|168.63|166.23|0
1655214300000|2022-06-14 13:45:00|166.35|163.95|170.72|168.32|173.03|170.63|166.35|163.95|0
1655214600000|2022-06-14 13:50:00|170.82|168.42|177.06|174.66|177.06|174.66|167.43|165.03|0
1655214900000|2022-06-14 13:55:00|177.37|174.97|177.4|175|178.09|175.69|174.03|171.63|0
1655215200000|2022-06-14 14:00:00|177.09|174.69|174.63|172.23|178.94|176.54|174.43|172.03|0
1655215500000|2022-06-14 14:05:00|174.43|172.03|171.94|169.54|176.27|173.87|171.19|168.79|0
1655215800000|2022-06-14 14:10:00|172|169.6|169.29|166.89|172.6|170.2|168.34|165.94|0
1655216100000|2022-06-14 14:15:00|168.69|166.29|167.49|165.09|169.58|167.18|167.2|164.8|0
1655216400000|2022-06-14 14:20:00|166.9|164.5|163.58|161.18|166.9|164.5|160.4|158|0
1655216700000|2022-06-14 14:25:00|163.09|160.69|162.92|160.52|164.49|162.09|161.52|159.12|0
1655217000000|2022-06-14 14:30:00|162.63|160.23|164.48|162.08|165.77|163.37|161.65|159.25|0
1655217300000|2022-06-14 14:35:00|164.58|162.18|163.6|161.2|165.66|163.26|162.33|159.93|0
1655217600000|2022-06-14 14:40:00|163.01|160.61|160.18|157.78|163.8|161.4|159.23|156.83|0
1655217900000|2022-06-14 14:45:00|160.96|158.56|167.22|164.82|167.22|164.82|159.79|157.39|0
1655218200000|2022-06-14 14:50:00|167.42|165.02|167.48|165.08|170.71|168.31|166.13|163.73|0
1655218500000|2022-06-14 14:55:00|167.18|164.78|167.37|164.97|169.07|166.67|166.28|163.88|0
1655218800000|2022-06-14 15:00:00|166.78|164.38|167.77|165.37|169.97|167.57|166.38|163.98|0
1655219100000|2022-06-14 15:05:00|167.97|165.57|163.03|160.63|167.97|165.57|162.84|160.44|0
1655219400000|2022-06-14 15:10:00|162.84|160.44|161.86|159.46|163.23|160.83|161.08|158.68|0
1655219700000|2022-06-14 15:15:00|161.76|159.36|161.21|158.81|162.97|160.57|159.92|157.52|0
1655220000000|2022-06-14 15:20:00|160.92|158.52|163.26|160.86|163.26|160.86|158.31|155.91|0
1655220300000|2022-06-14 15:25:00|163.06|160.66|162.08|159.68|165.03|162.63|161.89|159.49|0
1655220600000|2022-06-14 15:30:00|161.98|159.58|164.14|161.74|164.63|162.23|159.56|157.16|0
1655220900000|2022-06-14 15:35:00|164.23|161.83|163.31|160.91|167.4|165|162.82|160.42|0
1655221200000|2022-06-14 15:40:00|163.21|160.81|165.96|163.56|166.46|164.06|162.62|160.22|0
1655221500000|2022-06-14 15:45:00|166.06|163.66|163.4|161|166.95|164.55|163.01|160.61|0
1655221800000|2022-06-14 15:50:00|163.21|160.81|164.38|161.98|164.87|162.47|161.74|159.34|0
1655222100000|2022-06-14 15:55:00|164.48|162.08|165.86|163.46|167.15|164.75|164.18|161.78|0
1655222400000|2022-06-14 16:00:00|165.76|163.36|161.25|158.85|165.76|163.36|160.38|157.98|0
1655222700000|2022-06-14 16:05:00|160.96|158.56|160.66|158.26|161.34|158.94|159.79|157.39|0
1655223000000|2022-06-14 16:10:00|160.57|158.17|156.63|154.23|161.83|159.43|156.44|154.04|0
1655223300000|2022-06-14 16:15:00|156.53|154.13|160.1|157.7|160.59|158.19|155.67|153.27|0
1655223600000|2022-06-14 16:20:00|160.2|157.8|158.84|156.44|161.37|158.97|157.3|154.9|0
1655223900000|2022-06-14 16:25:00|158.93|156.53|157.58|155.18|158.93|156.53|157.2|154.8|0
1655224200000|2022-06-14 16:30:00|157.68|155.28|156.71|154.31|158.45|156.05|155.66|153.26|0
1655224500000|2022-06-14 16:35:00|156.62|154.22|155.28|152.88|157|154.6|154.42|152.02|0
1655224800000|2022-06-14 16:40:00|155.23|152.83|158.51|156.11|159.18|156.78|154.5|152.1|0
1655225100000|2022-06-14 16:45:00|158.12|155.72|159.37|156.97|159.47|157.07|157.64|155.24|0
1655225400000|2022-06-14 16:50:00|159.18|156.78|159.37|156.97|160.24|157.84|157.83|155.43|0
1655225700000|2022-06-14 16:55:00|159.95|157.55|161.99|159.59|162.08|159.68|159.95|157.55|0
1655226000000|2022-06-14 17:00:00|161.79|159.39|161.79|159.39|163.35|160.95|160.14|157.74|0
1655226300000|2022-06-14 17:05:00|161.69|159.29|165.02|162.62|165.51|163.11|161.01|158.61|0
1655226600000|2022-06-14 17:10:00|165.22|162.82|164.23|161.83|165.81|163.41|163.64|161.24|0
1655226900000|2022-06-14 17:15:00|164.47|162.07|169.19|166.79|169.99|167.59|164.23|161.83|0
1655227200000|2022-06-14 17:20:00|169.39|166.99|168.99|166.59|171.5|169.1|168.99|166.59|0
1655227500000|2022-06-14 17:25:00|169.09|166.69|165.31|162.91|169.09|166.69|165.31|162.91|0
1655227800000|2022-06-14 17:30:00|164.71|162.31|162.75|160.35|165.6|163.2|162.46|160.06|0
1655228100000|2022-06-14 17:35:00|162.55|160.15|160.41|158.01|163.24|160.84|160.32|157.92|0
1655228400000|2022-06-14 17:40:00|159.83|157.43|158|155.6|160.8|158.4|156.95|154.55|0
1655228700000|2022-06-14 17:45:00|158.14|155.74|158|155.6|159.73|157.33|156.76|154.36|0
1655229000000|2022-06-14 17:50:00|158.19|155.79|159.54|157.14|159.63|157.23|157.61|155.21|0
1655229300000|2022-06-14 17:55:00|159.25|156.85|158.57|156.17|160.6|158.2|158.42|156.02|0
1655229600000|2022-06-14 18:00:00|158.95|156.55|159.19|156.79|160.06|157.66|158.32|155.92|0
1655229900000|2022-06-14 18:05:00|159.09|156.69|161.71|159.31|162.49|160.09|158.61|156.21|0
1655230200000|2022-06-14 18:10:00|161.66|159.26|158.22|155.82|161.66|159.26|157.45|155.05|0
1655230500000|2022-06-14 18:15:00|158.41|156.01|159.27|156.87|159.47|157.07|157.93|155.53|0
1655230800000|2022-06-14 18:20:00|159.37|156.97|159.08|156.68|160.82|158.42|158.6|156.2|0
1655231100000|2022-06-14 18:25:00|158.93|156.53|159.17|156.77|160.04|157.64|157.83|155.43|0
1655231400000|2022-06-14 18:30:00|159.08|156.68|159.07|156.67|159.17|156.77|156.48|154.08|0
1655231700000|2022-06-14 18:35:00|159.17|156.77|159.56|157.16|160.33|157.93|158.11|155.71|0
1655232000000|2022-06-14 18:40:00|159.27|156.87|156|153.6|159.65|157.25|155.71|153.31|0
1655232300000|2022-06-14 18:45:00|155.95|153.55|154.38|151.98|157.24|154.84|154.1|151.7|0
1655232600000|2022-06-14 18:50:00|154.29|151.89|154.33|151.93|156.09|153.69|153.34|150.94|0
1655232900000|2022-06-14 18:55:00|154.19|151.79|154|151.6|155.14|152.74|153.62|151.22|0
1655233200000|2022-06-14 19:00:00|153.72|151.32|153.74|151.34|154.38|151.98|152.04|149.64|0
1655233500000|2022-06-14 19:05:00|153.46|151.06|150.73|148.33|153.74|151.34|150.64|148.24|0
1655233800000|2022-06-14 19:10:00|150.82|148.42|147.3|144.9|151.95|149.55|146.48|144.08|0
1655234100000|2022-06-14 19:15:00|147.2|144.8|146.65|144.25|147.67|145.27|146.01|143.61|0
1655234400000|2022-06-14 19:20:00|146.74|144.34|147.48|145.08|148.87|146.47|146.74|144.34|0
1655234700000|2022-06-14 19:25:00|147.38|144.98|152.7|150.3|153.18|150.78|147.29|144.89|0
1655235000000|2022-06-14 19:30:00|152.89|150.49|155.27|152.87|157.18|154.78|152.52|150.12|0
1655235300000|2022-06-14 19:35:00|155.31|152.91|159.79|157.39|161.06|158.66|155.31|152.91|0
1655235600000|2022-06-14 19:40:00|159.7|157.3|157.56|155.16|162.63|160.23|157.47|155.07|0
1655235900000|2022-06-14 19:45:00|158.14|155.74|161.79|159.39|162.92|160.52|157.27|154.87|0
1655236200000|2022-06-14 19:50:00|161.64|159.24|157.66|155.26|161.64|159.24|156.5|154.1|0
1655236500000|2022-06-14 19:55:00|157.37|154.97|157.85|155.45|158.72|156.32|156.4|154|0
1655236800000|2022-06-14 20:00:00|158.09|155.69|155.54|153.14|159.2|156.8|155.25|152.85|0
1655237100000|2022-06-14 20:05:00|155.44|153.04|156.4|154|156.83|154.43|155.35|152.95|0
1655237400000|2022-06-14 20:10:00|156.49|154.09|155.68|153.28|157.45|155.05|155.68|153.28|0
1655237700000|2022-06-14 20:15:00|155.83|153.03|155.83|153.03|156.31|153.51|155.45|152.65|0
1655238000000|2022-06-14 20:20:00|155.68|152.88|157.05|154.25|157.78|154.98|155.54|152.74|0
1655238300000|2022-06-14 20:25:00|157.34|154.54|156.57|153.77|157.34|154.54|156.57|153.77|0
1655238600000|2022-06-14 20:30:00|156.67|153.87|157.62|154.82|158.3|155.5|156.57|153.77|0
1655238900000|2022-06-14 20:35:00|157.57|154.77|158.2|155.4|158.25|155.45|157.57|154.77|0
1655239200000|2022-06-14 20:40:00|158.15|155.35|158.87|156.07|158.87|156.07|158.05|155.25|0
1655239500000|2022-06-14 20:45:00|158.92|156.12|159.45|156.65|159.55|156.75|158.29|155.49|0
1655239800000|2022-06-14 20:50:00|159.5|156.7|159.4|156.6|159.64|156.84|159.2|156.4|0
1655240100000|2022-06-14 20:55:00|159.45|156.65|159.78|156.98|159.78|156.98|158.24|155.44|0
1655240400000|2022-06-14 21:00:00|159.72|156.92|159.86|157.06|159.86|157.06|159.38|156.58|0
1655240700000|2022-06-14 21:05:00|159.87|157.07|159.39|156.59|159.93|157.13|159.05|156.25|0
1655241000000|2022-06-14 21:10:00|159.42|156.62|159.6|156.8|159.6|156.8|159.42|156.62|0
1655241300000|2022-06-14 21:15:00|159.55|156.75|159.29|156.49|159.61|156.81|159.29|156.49|0
1655241600000|2022-06-14 21:20:00|159.24|156.44|159.41|156.61|159.41|156.61|159.24|156.44|0
1655241900000|2022-06-14 21:25:00|159.35|156.55|159.31|156.51|159.35|156.55|159.26|156.46|0
1655242200000|2022-06-14 21:30:00|159.32|156.52|159.3|156.5|159.34|156.54|159.3|156.5|0
1655242500000|2022-06-14 21:35:00|159.25|156.45|159.4|156.6|159.4|156.6|159.25|156.45|0
1655242800000|2022-06-14 21:40:00|159.46|156.66|159.85|157.05|159.85|157.05|159.39|156.59|0
1655243100000|2022-06-14 21:45:00|159.81|157.01|159.85|157.05|159.85|157.05|159.75|156.95|0
1655243400000|2022-06-14 21:50:00|159.86|157.06|159.65|156.85|159.86|157.06|159.55|156.75|0
1655243700000|2022-06-14 21:55:00|159.53|156.73|159.63|156.83|159.65|156.85|159.52|156.72|0
1655244000000|2022-06-14 22:00:00|160.43|157.63|161.4|158.6|161.55|158.75|160.09|157.29|0
1655244300000|2022-06-14 22:05:00|161.46|158.66|160.87|158.07|161.94|159.14|160.77|157.97|0
1655244600000|2022-06-14 22:10:00|161.06|158.26|162.72|159.92|162.92|160.12|160.77|157.97|0
1655244900000|2022-06-14 22:15:00|162.77|159.97|161.79|158.99|162.87|160.07|161.6|158.8|0
1655245200000|2022-06-14 22:20:00|161.99|159.19|163.45|160.65|163.45|160.65|161.6|158.8|0
1655245500000|2022-06-14 22:25:00|163.4|160.6|163.16|160.36|163.55|160.75|163.06|160.26|0
1655245800000|2022-06-14 22:30:00|163.11|160.31|163.74|160.94|163.89|161.09|163.1|160.3|0
1655246100000|2022-06-14 22:35:00|163.84|161.04|164.04|161.24|164.04|161.24|163.35|160.55|0
1655246400000|2022-06-14 22:40:00|164.08|161.28|164.38|161.58|165.02|162.22|164.03|161.23|0
1655246700000|2022-06-14 22:45:00|164.43|161.63|164.62|161.82|164.82|162.02|164.43|161.63|0
1655247000000|2022-06-14 22:50:00|164.72|161.92|163.44|160.64|164.72|161.92|163.44|160.64|0
1655247300000|2022-06-14 22:55:00|163.39|160.59|162.9|160.1|163.44|160.64|162.9|160.1|0
1655247600000|2022-06-14 23:00:00|162.95|160.15|163.24|160.44|163.48|160.68|162.85|160.05|0
1655247900000|2022-06-14 23:05:00|163.28|160.48|162.84|160.04|163.34|160.54|162.84|160.04|0
1655248200000|2022-06-14 23:10:00|162.65|159.85|161.86|159.06|162.75|159.95|161.47|158.67|0
1655248500000|2022-06-14 23:15:00|162.01|159.21|161.76|158.96|162.01|159.21|161.18|158.38|0
1655248800000|2022-06-14 23:20:00|161.71|158.91|163.82|161.02|163.82|161.02|161.37|158.57|0
1655249100000|2022-06-14 23:25:00|163.92|161.12|163.82|161.02|164.21|161.41|163.82|161.02|0
1655249400000|2022-06-14 23:30:00|163.91|161.11|164.11|161.31|164.21|161.41|163.52|160.72|0
1655249700000|2022-06-14 23:35:00|164.06|161.26|164.11|161.31|164.11|161.31|163.03|160.23|0
1655250000000|2022-06-14 23:40:00|164.05|161.25|164.4|161.6|164.4|161.6|163.46|160.66|0
1655250300000|2022-06-14 23:45:00|164.5|161.7|165.58|162.78|165.58|162.78|164.3|161.5|0
1655250600000|2022-06-14 23:50:00|165.68|162.88|167.07|164.27|167.17|164.37|165.63|162.83|0
1655250900000|2022-06-14 23:55:00|167.17|164.37|167.66|164.86|168.96|166.16|167.07|164.27|0
1655251200000|2022-06-15 00:00:00|167.56|164.76|167.76|164.96|167.96|165.16|166.97|164.17|0
1655251500000|2022-06-15 00:05:00|167.66|164.86|166.66|163.86|167.66|164.86|165.87|163.07|0
1655251800000|2022-06-15 00:10:00|166.61|163.81|166.56|163.76|166.66|163.86|166.01|163.21|0
1655252100000|2022-06-15 00:15:00|166.26|163.46|167.26|164.46|167.6|164.8|165.77|162.97|0
1655252400000|2022-06-15 00:20:00|167.2|164.4|166.46|163.66|167.35|164.55|165.76|162.96|0
1655252700000|2022-06-15 00:25:00|166.56|163.76|165.76|162.96|166.56|163.76|165.37|162.57|0
1655253000000|2022-06-15 00:30:00|165.71|162.91|165.96|163.16|166.75|163.95|165.36|162.56|0
1655253300000|2022-06-15 00:35:00|166|163.2|166.35|163.55|166.55|163.75|165.36|162.56|0
1655253600000|2022-06-15 00:40:00|166.55|163.75|165.6|162.8|166.55|163.75|165.41|162.61|0
1655253900000|2022-06-15 00:45:00|165.5|162.7|165.06|162.26|165.65|162.85|164.57|161.77|0
1655254200000|2022-06-15 00:50:00|164.86|162.06|164.07|161.27|164.96|162.16|163.48|160.68|0
1655254500000|2022-06-15 00:55:00|164.12|161.32|164.56|161.76|164.86|162.06|163.58|160.78|0
1655254800000|2022-06-15 01:00:00|164.71|161.91|166.04|163.24|166.64|163.84|164.61|161.81|0
1655255100000|2022-06-15 01:05:00|166.14|163.34|165.94|163.14|166.14|163.34|164.46|161.66|0
1655255400000|2022-06-15 01:10:00|165.84|163.04|165.34|162.54|166.63|163.83|165.25|162.45|0
1655255700000|2022-06-15 01:15:00|165.05|162.25|166.03|163.23|166.33|163.53|164.65|161.85|0
1655256000000|2022-06-15 01:20:00|165.84|163.04|167.22|164.42|167.22|164.42|165.44|162.64|0
1655256300000|2022-06-15 01:25:00|167.42|164.62|167.22|164.42|168.62|165.82|166.92|164.12|0
1655256600000|2022-06-15 01:30:00|167.32|164.52|167.92|165.12|167.92|165.12|166.82|164.02|0
1655256900000|2022-06-15 01:35:00|167.97|165.17|167.82|165.02|168.02|165.22|166.92|164.12|0
1655257200000|2022-06-15 01:40:00|167.92|165.12|168.66|165.86|168.71|165.91|167.46|164.66|0
1655257500000|2022-06-15 01:45:00|168.81|166.01|168.31|165.51|169.11|166.31|167.61|164.81|0
1655257800000|2022-06-15 01:50:00|168.41|165.61|166.12|163.32|168.46|165.66|166.02|163.22|0
1655258100000|2022-06-15 01:55:00|166.17|163.37|166.41|163.61|166.91|164.11|166.12|163.32|0
1655258400000|2022-06-15 02:00:00|166.51|163.71|166.12|163.32|167.01|164.21|163.6|160.8|0
1655258700000|2022-06-15 02:05:00|166.17|163.37|167.04|164.24|167.09|164.29|166|163.2|0
1655259000000|2022-06-15 02:10:00|167.09|164.29|167.19|164.39|167.29|164.49|166.69|163.89|0
1655259300000|2022-06-15 02:15:00|167.09|164.29|167.18|164.38|167.38|164.58|166.44|163.64|0
1655259600000|2022-06-15 02:20:00|167.38|164.58|167.38|164.58|167.78|164.98|166.78|163.98|0
1655259900000|2022-06-15 02:25:00|167.43|164.63|166.43|163.63|167.58|164.78|166.43|163.63|0
1655260200000|2022-06-15 02:30:00|166.48|163.68|166.98|164.18|167.18|164.38|166.28|163.48|0
1655260500000|2022-06-15 02:35:00|167.08|164.28|167.82|165.02|167.97|165.17|166.98|164.18|0
1655260800000|2022-06-15 02:40:00|167.92|165.12|168.27|165.47|168.37|165.57|167.72|164.92|0
1655261100000|2022-06-15 02:45:00|168.37|165.57|167.27|164.47|168.62|165.82|167.17|164.37|0
1655261400000|2022-06-15 02:50:00|167.22|164.42|167.07|164.27|167.47|164.67|166.87|164.07|0
1655261700000|2022-06-15 02:55:00|167.12|164.32|166.97|164.17|167.86|165.06|166.91|164.11|0
1655262000000|2022-06-15 03:00:00|167.07|164.27|167.16|164.36|167.71|164.91|166.97|164.17|0
1655262300000|2022-06-15 03:05:00|167.26|164.46|167.36|164.56|167.86|165.06|167.06|164.26|0
1655262600000|2022-06-15 03:10:00|167.41|164.61|167.96|165.16|168.16|165.36|167.31|164.51|0
1655262900000|2022-06-15 03:15:00|168.16|165.36|167.65|164.85|168.26|165.46|167.26|164.46|0
1655263200000|2022-06-15 03:20:00|167.55|164.75|167.05|164.25|167.65|164.85|166.66|163.86|0
1655263500000|2022-06-15 03:25:00|166.95|164.15|167.25|164.45|167.25|164.45|166.5|163.7|0
1655263800000|2022-06-15 03:30:00|167.3|164.5|166.55|163.75|167.3|164.5|166.35|163.55|0
1655264100000|2022-06-15 03:35:00|166.45|163.65|165.85|163.05|166.55|163.75|165.56|162.76|0
1655264400000|2022-06-15 03:40:00|165.8|163|165.75|162.95|165.95|163.15|165.55|162.75|0
1655264700000|2022-06-15 03:45:00|165.65|162.85|165.75|162.95|165.95|163.15|165.35|162.55|0
1655265000000|2022-06-15 03:50:00|165.8|163|164.86|162.06|165.85|163.05|164.76|161.96|0
1655265300000|2022-06-15 03:55:00|164.96|162.16|164.36|161.56|165.25|162.45|164.26|161.46|0
1655265600000|2022-06-15 04:00:00|164.46|161.66|164.46|161.66|164.56|161.76|164.26|161.46|0
1655265900000|2022-06-15 04:05:00|164.56|161.76|164.26|161.46|164.7|161.9|164.26|161.46|0
1655266200000|2022-06-15 04:10:00|164.16|161.36|164.26|161.46|164.5|161.7|164.06|161.26|0
1655266500000|2022-06-15 04:15:00|164.3|161.5|164.94|162.14|165.14|162.34|164.3|161.5|0
1655266800000|2022-06-15 04:20:00|165.04|162.24|165.14|162.34|165.24|162.44|164.65|161.85|0
1655267100000|2022-06-15 04:25:00|165.19|162.39|164.1|161.3|165.24|162.44|164.05|161.25|0
1655267400000|2022-06-15 04:30:00|164.15|161.35|163.26|160.46|164.35|161.55|162.87|160.07|0
1655267700000|2022-06-15 04:35:00|163.21|160.41|163.26|160.46|163.46|160.66|162.92|160.12|0
1655268000000|2022-06-15 04:40:00|163.16|160.36|163.8|161|163.95|161.15|163.16|160.36|0
1655268300000|2022-06-15 04:45:00|163.85|161.05|163.06|160.26|163.85|161.05|162.86|160.06|0
1655268600000|2022-06-15 04:50:00|162.96|160.16|162.27|159.47|162.96|160.16|162.17|159.37|0
1655268900000|2022-06-15 04:55:00|162.37|159.57|161.49|158.69|162.37|159.57|160.9|158.1|0
1655269200000|2022-06-15 05:00:00|161.59|158.79|161.39|158.59|162.32|159.52|161|158.2|0
1655269500000|2022-06-15 05:05:00|161.29|158.49|161.48|158.68|162.07|159.27|160.56|157.76|0
1655269800000|2022-06-15 05:10:00|161.39|158.59|160.85|158.05|161.68|158.88|160.61|157.81|0
1655270100000|2022-06-15 05:15:00|160.99|158.19|161.77|158.97|161.87|159.07|160.9|158.1|0
1655270400000|2022-06-15 05:20:00|161.72|158.92|159.92|157.12|162.16|159.36|159.92|157.12|0
1655270700000|2022-06-15 05:25:00|160.02|157.22|159.82|157.02|160.11|157.31|159.05|156.25|0
1655271000000|2022-06-15 05:30:00|159.72|156.92|159.63|156.83|160.5|157.7|159.43|156.63|0
1655271300000|2022-06-15 05:35:00|159.72|156.92|160.79|157.99|160.89|158.09|159.53|156.73|0
1655271600000|2022-06-15 05:40:00|160.89|158.09|161.51|158.71|161.57|158.77|160.11|157.31|0
1655271900000|2022-06-15 05:45:00|161.42|158.62|163.33|160.53|163.37|160.57|161.17|158.37|0
1655272200000|2022-06-15 05:50:00|163.27|160.47|164.8|162|165.1|162.3|162.83|160.03|0
1655272500000|2022-06-15 05:55:00|164.9|162.1|163.71|160.91|166.19|163.39|163.71|160.91|0
1655272800000|2022-06-15 06:00:00|163.52|160.72|163.56|160.76|165.19|162.39|162.24|159.44|0
1655273100000|2022-06-15 06:05:00|163.61|160.81|166.08|163.28|166.08|163.28|163.61|160.81|0
1655273400000|2022-06-15 06:10:00|166.03|163.23|164.79|161.99|166.18|163.38|164.59|161.79|0
1655273700000|2022-06-15 06:15:00|164.69|161.89|164.94|162.14|165.28|162.48|163.51|160.71|0
1655274000000|2022-06-15 06:20:00|164.79|161.99|166.57|163.77|167.07|164.27|164.79|161.99|0
1655274300000|2022-06-15 06:25:00|166.27|163.47|166.27|163.47|167.17|164.37|165.28|162.48|0
1655274600000|2022-06-15 06:30:00|166.42|163.62|165.28|162.48|166.42|163.62|164.53|161.73|0
1655274900000|2022-06-15 06:35:00|165.32|162.52|165.77|162.97|166.17|163.37|164.98|162.18|0
1655275200000|2022-06-15 06:40:00|165.57|162.77|165.87|163.07|165.97|163.17|164.98|162.18|0
1655275500000|2022-06-15 06:45:00|165.77|162.97|164.38|161.58|165.87|163.07|164.28|161.48|0
1655275800000|2022-06-15 06:50:00|164.18|161.38|165.37|162.57|165.37|162.57|163.89|161.09|0
1655276100000|2022-06-15 06:55:00|165.31|162.51|164.15|161.35|167.65|164.85|163.96|161.16|0
1655276400000|2022-06-15 07:00:00|164.01|161.21|164|161.2|166.04|163.24|163.91|161.11|0
1655276700000|2022-06-15 07:05:00|163.71|161.31|162.57|160.17|164|161.6|161.88|159.48|0
1655277000000|2022-06-15 07:10:00|162.82|160.42|161.74|159.34|163.55|161.15|161.74|159.34|0
1655277300000|2022-06-15 07:15:00|161.93|159.53|164.04|161.64|164.59|162.19|161.83|159.43|0
1655277600000|2022-06-15 07:20:00|164.09|161.69|162.32|159.92|164.09|161.69|161.83|159.43|0
1655277900000|2022-06-15 07:25:00|162.17|159.77|163.25|160.85|163.3|160.9|161.34|158.94|0
1655278200000|2022-06-15 07:30:00|163.3|160.9|164.68|162.28|165.08|162.68|161.83|159.43|0
1655278500000|2022-06-15 07:35:00|164.58|162.18|165.97|163.57|166.27|163.87|164.33|161.93|0
1655278800000|2022-06-15 07:40:00|166.07|163.67|165.32|162.92|166.77|164.37|164.38|161.98|0
1655279100000|2022-06-15 07:45:00|165.22|162.82|162.5|160.1|165.22|162.82|160.45|158.05|0
1655279400000|2022-06-15 07:50:00|162.11|159.71|165.17|162.77|165.76|163.36|162.11|159.71|0
1655279700000|2022-06-15 07:55:00|165.27|162.87|166.36|163.96|166.51|164.11|165.12|162.72|0
1655280000000|2022-06-15 08:00:00|166.16|163.76|165.26|162.86|167.26|164.86|165.26|162.86|0
1655280300000|2022-06-15 08:05:00|165.36|162.96|167.75|165.35|168.76|166.36|165.26|162.86|0
1655280600000|2022-06-15 08:10:00|167.95|165.55|168.3|165.9|168.5|166.1|167.4|165|0
1655280900000|2022-06-15 08:15:00|168.15|165.75|168.75|166.35|169.06|166.66|167.55|165.15|0
1655281200000|2022-06-15 08:20:00|168.85|166.45|168.95|166.55|169.3|166.9|168.35|165.95|0
1655281500000|2022-06-15 08:25:00|169.15|166.75|170.13|167.73|171.73|169.33|169.15|166.75|0
1655281800000|2022-06-15 08:30:00|170.38|167.98|171.29|168.89|171.6|169.2|170.18|167.78|0
1655282100000|2022-06-15 08:35:00|171.19|168.79|171.19|168.79|171.29|168.89|170.18|167.78|0
1655282400000|2022-06-15 08:40:00|171.29|168.89|169.67|167.27|171.75|169.35|169.67|167.27|0
1655282700000|2022-06-15 08:45:00|169.77|167.37|167.91|165.51|169.97|167.57|167.66|165.26|0
1655283000000|2022-06-15 08:50:00|167.66|165.26|168.06|165.66|168.26|165.86|167.16|164.76|0
1655283300000|2022-06-15 08:55:00|168.01|165.61|167.75|165.35|168.26|165.86|167.35|164.95|0
1655283600000|2022-06-15 09:00:00|167.85|165.45|164.09|161.69|167.85|165.45|163.99|161.59|0
1655283900000|2022-06-15 09:05:00|163.99|161.59|164.68|162.28|164.98|162.58|163.89|161.49|0
1655284200000|2022-06-15 09:10:00|164.39|161.99|163.79|161.39|164.49|162.09|163.05|160.65|0
1655284500000|2022-06-15 09:15:00|163.69|161.29|164.28|161.88|165.08|162.68|163.49|161.09|0
1655284800000|2022-06-15 09:20:00|164.38|161.98|163.88|161.48|164.58|162.18|163.29|160.89|0
1655285100000|2022-06-15 09:25:00|164.03|161.63|164.97|162.57|165.17|162.77|163.59|161.19|0
1655285400000|2022-06-15 09:30:00|165.12|162.72|165.96|163.56|166.31|163.91|164.87|162.47|0
1655285700000|2022-06-15 09:35:00|165.87|163.47|164.27|161.87|165.96|163.56|163.98|161.58|0
1655286000000|2022-06-15 09:40:00|164.37|161.97|166.66|164.26|167.16|164.76|164.27|161.87|0
1655286300000|2022-06-15 09:45:00|166.71|164.31|165.61|163.21|167.16|164.76|165.26|162.86|0
1655286600000|2022-06-15 09:50:00|165.66|163.26|164.66|162.26|166.16|163.76|164.47|162.07|0
1655286900000|2022-06-15 09:55:00|164.56|162.16|166.15|163.75|166.25|163.85|164.02|161.62|0
1655287200000|2022-06-15 10:00:00|166.2|163.8|165.1|162.7|166.2|163.8|164.46|162.06|0
1655287500000|2022-06-15 10:05:00|165.15|162.75|164.56|162.16|165.15|162.75|163.87|161.47|0
1655287800000|2022-06-15 10:10:00|164.51|162.11|165.15|162.75|165.25|162.85|164.46|162.06|0
1655288100000|2022-06-15 10:15:00|165.25|162.85|165.45|163.05|165.75|163.35|164.26|161.86|0
1655288400000|2022-06-15 10:20:00|165.39|162.99|164.25|161.85|165.54|163.14|163.96|161.56|0
1655288700000|2022-06-15 10:25:00|164.35|161.95|163.41|161.01|164.55|162.15|162.77|160.37|0
1655289000000|2022-06-15 10:30:00|163.36|160.96|162.42|160.02|164.55|162.15|162.42|160.02|0
1655289300000|2022-06-15 10:35:00|162.37|159.97|164.35|161.95|165.44|163.04|162.13|159.73|0
1655289600000|2022-06-15 10:40:00|164.44|162.04|164.49|162.09|164.94|162.54|163.95|161.55|0
1655289900000|2022-06-15 10:45:00|164.44|162.04|165.93|163.53|167.25|164.85|163.85|161.45|0
1655290200000|2022-06-15 10:50:00|165.89|163.49|165.59|163.19|166.68|164.28|165.14|162.74|0
1655290500000|2022-06-15 10:55:00|165.43|163.03|165.19|162.79|166.28|163.88|164.99|162.59|0
1655290800000|2022-06-15 11:00:00|165.58|163.18|164.2|161.8|166.48|164.08|164.1|161.7|0
1655291100000|2022-06-15 11:05:00|163.9|161.5|165.68|163.28|165.68|163.28|163.9|161.5|0
1655291400000|2022-06-15 11:10:00|165.58|163.18|166.67|164.27|166.67|164.27|165.18|162.78|0
1655291700000|2022-06-15 11:15:00|166.72|164.32|167.47|165.07|168.27|165.87|166.72|164.32|0
1655292000000|2022-06-15 11:20:00|167.51|165.11|169.27|166.87|169.27|166.87|167.47|165.07|0
1655292300000|2022-06-15 11:25:00|169.17|166.77|170.58|168.18|170.58|168.18|169.17|166.77|0
1655292600000|2022-06-15 11:30:00|170.48|168.08|171.84|169.44|171.99|169.59|169.77|167.37|0
1655292900000|2022-06-15 11:35:00|171.79|169.39|169.87|167.47|171.89|169.49|169.66|167.26|0
1655293200000|2022-06-15 11:40:00|169.66|167.26|169.96|167.56|170.67|168.27|169.56|167.16|0
1655293500000|2022-06-15 11:45:00|170.01|167.61|168.85|166.45|170.01|167.61|168.45|166.05|0
1655293800000|2022-06-15 11:50:00|168.96|166.56|172.49|170.09|173.51|171.11|168.65|166.25|0
1655294100000|2022-06-15 11:55:00|172.6|170.2|173.56|171.16|174.82|172.42|172.49|170.09|0
1655294400000|2022-06-15 12:00:00|173.46|171.06|173.45|171.05|174.07|171.67|171.57|169.17|0
1655294700000|2022-06-15 12:05:00|173.66|171.26|171.67|169.27|174.01|171.61|171.52|169.12|0
1655295000000|2022-06-15 12:10:00|171.72|169.32|170.35|167.95|172.63|170.23|168.69|166.29|0
1655295300000|2022-06-15 12:15:00|170.3|167.9|169.39|166.99|170.8|168.4|168.89|166.49|0
1655295600000|2022-06-15 12:20:00|169.19|166.79|170.9|168.5|171.92|169.52|169.19|166.79|0
1655295900000|2022-06-15 12:25:00|171|168.6|170.14|167.74|171.51|169.11|169.69|167.29|0
1655296200000|2022-06-15 12:30:00|170.09|167.69|171.3|168.9|172.83|170.43|168.88|166.48|0
1655296500000|2022-06-15 12:35:00|171.4|169|171.2|168.8|172.01|169.61|170.39|167.99|0
1655296800000|2022-06-15 12:40:00|171.25|168.85|172.31|169.91|172.62|170.22|169.68|167.28|0
1655297100000|2022-06-15 12:45:00|172.42|170.02|175.18|172.78|175.28|172.88|172.06|169.66|0
1655297400000|2022-06-15 12:50:00|174.97|172.57|173.79|171.39|175.96|173.56|173.79|171.39|0
1655297700000|2022-06-15 12:55:00|173.68|171.28|173.89|171.49|174.3|171.9|172.56|170.16|0
1655298000000|2022-06-15 13:00:00|174.3|171.9|172.46|170.06|175.12|172.72|172.25|169.85|0
1655298300000|2022-06-15 13:05:00|172.56|170.16|171.94|169.54|173.27|170.87|171.84|169.44|0
1655298600000|2022-06-15 13:10:00|171.84|169.44|173|170.6|173.31|170.91|170.56|168.16|0
1655298900000|2022-06-15 13:15:00|172.9|170.5|173.61|171.21|173.71|171.31|171.47|169.07|0
1655299200000|2022-06-15 13:20:00|173.71|171.31|172.79|170.39|173.92|171.52|172.69|170.29|0
1655299500000|2022-06-15 13:25:00|172.89|170.49|172.58|170.18|173.3|170.9|172.28|169.88|0
1655299800000|2022-06-15 13:30:00|173.1|170.7|171.63|169.23|175.35|172.95|170.25|167.85|0
1655300100000|2022-06-15 13:35:00|171.93|169.53|171.62|169.22|173.47|171.07|168.68|166.28|0
1655300400000|2022-06-15 13:40:00|171.52|169.12|173.64|171.24|176.56|174.16|171.52|169.12|0
1655300700000|2022-06-15 13:45:00|173.95|171.55|174.98|172.58|175.6|173.2|173.33|170.93|0
1655301000000|2022-06-15 13:50:00|175.19|172.79|172.38|169.98|175.9|173.5|172.38|169.98|0
1655301300000|2022-06-15 13:55:00|172.27|169.87|173.71|171.31|175.79|173.39|172.27|169.87|0
1655301600000|2022-06-15 14:00:00|173.82|171.42|176.73|174.33|176.73|174.33|172.89|170.49|0
1655301900000|2022-06-15 14:05:00|176.1|173.7|175.78|173.38|177.56|175.16|175.58|173.18|0
1655302200000|2022-06-15 14:10:00|176.2|173.8|174.43|172.03|177.03|174.63|174.43|172.03|0
1655302500000|2022-06-15 14:15:00|174.02|171.62|173.97|171.57|176.36|173.96|173.04|170.64|0
1655302800000|2022-06-15 14:20:00|173.66|171.26|173.87|171.47|174.49|172.09|172.32|169.92|0
1655303100000|2022-06-15 14:25:00|174.07|171.67|174.07|171.67|174.59|172.19|172.63|170.23|0
1655303400000|2022-06-15 14:30:00|174.38|171.98|171.6|169.2|174.38|171.98|170.27|167.87|0
1655303700000|2022-06-15 14:35:00|171.8|169.4|171.08|168.68|172.52|170.12|170.78|168.38|0
1655304000000|2022-06-15 14:40:00|170.88|168.48|169.96|167.56|171.59|169.19|169.65|167.25|0
1655304300000|2022-06-15 14:45:00|169.55|167.15|169.65|167.25|170.06|167.66|168.33|165.93|0
1655304600000|2022-06-15 14:50:00|169.14|166.74|166.01|163.61|169.85|167.45|165.61|163.21|0
1655304900000|2022-06-15 14:55:00|166.11|163.71|169.65|167.25|169.95|167.55|165.51|163.11|0
1655305200000|2022-06-15 15:00:00|169.55|167.15|169.44|167.04|170.67|168.27|168.84|166.44|0
1655305500000|2022-06-15 15:05:00|169.65|167.25|168.13|165.73|170.26|167.86|167.92|165.52|0
1655305800000|2022-06-15 15:10:00|168.03|165.63|166.01|163.61|168.73|166.33|165.81|163.41|0
1655306100000|2022-06-15 15:15:00|165.91|163.51|166.41|164.01|167.36|164.96|165.51|163.11|0
1655306400000|2022-06-15 15:20:00|166.31|163.91|167.21|164.81|167.51|165.11|164.91|162.51|0
1655306700000|2022-06-15 15:25:00|167.31|164.91|168.1|165.7|168.3|165.9|166.09|163.69|0
1655307000000|2022-06-15 15:30:00|167.9|165.5|167.5|165.1|168.91|166.51|166.79|164.39|0
1655307300000|2022-06-15 15:35:00|167.29|164.89|169.11|166.71|169.92|167.52|167.29|164.89|0
1655307600000|2022-06-15 15:40:00|169.01|166.61|167.69|165.29|170.27|167.87|167.28|164.88|0
1655307900000|2022-06-15 15:45:00|167.79|165.39|166.54|164.14|169|166.6|166.54|164.14|0
1655308200000|2022-06-15 15:50:00|166.49|164.09|166.25|163.85|166.49|164.09|164.9|162.5|0
1655308500000|2022-06-15 15:55:00|166.31|163.91|166.47|164.07|167.82|165.42|165.9|163.5|0
1655308800000|2022-06-15 16:00:00|166.58|164.18|167.08|164.68|167.89|165.49|166.17|163.77|0
1655309100000|2022-06-15 16:05:00|167.28|164.88|165.96|163.56|167.38|164.98|165.26|162.86|0
1655309400000|2022-06-15 16:10:00|165.76|163.36|167.89|165.49|167.99|165.59|165.76|163.36|0
1655309700000|2022-06-15 16:15:00|168.09|165.69|168.62|166.22|169.19|166.79|167.48|165.08|0
1655310000000|2022-06-15 16:20:00|168.35|165.95|169.37|166.97|169.68|167.28|168.05|165.65|0
1655310300000|2022-06-15 16:25:00|169.27|166.87|168.86|166.46|169.47|167.07|168.25|165.85|0
1655310600000|2022-06-15 16:30:00|169.06|166.66|168.45|166.05|170.08|167.68|168.04|165.64|0
1655310900000|2022-06-15 16:35:00|168.34|165.94|167.12|164.72|168.75|166.35|167.02|164.62|0
1655311200000|2022-06-15 16:40:00|167.02|164.62|165.3|162.9|167.43|165.03|164.59|162.19|0
1655311500000|2022-06-15 16:45:00|165.5|163.1|165.7|163.3|165.7|163.3|164.49|162.09|0
1655311800000|2022-06-15 16:50:00|165.9|163.5|162.78|160.38|165.9|163.5|162.49|160.09|0
1655312100000|2022-06-15 16:55:00|162.69|160.29|161.19|158.79|162.78|160.38|160.74|158.34|0
1655312400000|2022-06-15 17:00:00|160.99|158.59|162.88|160.48|163.48|161.08|160.99|158.59|0
1655312700000|2022-06-15 17:05:00|162.98|160.58|162.28|159.88|163.38|160.98|161.68|159.28|0
1655313000000|2022-06-15 17:10:00|162.38|159.98|163.78|161.38|164.38|161.98|161.88|159.48|0
1655313300000|2022-06-15 17:15:00|163.88|161.48|163.77|161.37|164.07|161.67|162.57|160.17|0
1655313600000|2022-06-15 17:20:00|163.87|161.47|165.62|163.22|166.02|163.62|163.27|160.87|0
1655313900000|2022-06-15 17:25:00|165.41|163.01|168.62|166.22|169.13|166.73|165.11|162.71|0
1655314200000|2022-06-15 17:30:00|168.72|166.32|168.01|165.61|169.13|166.73|167.91|165.51|0
1655314500000|2022-06-15 17:35:00|168.11|165.71|168.67|166.27|168.72|166.32|167.2|164.8|0
1655314800000|2022-06-15 17:40:00|168.62|166.22|167.8|165.4|168.72|166.32|167.5|165.1|0
1655315100000|2022-06-15 17:45:00|167.7|165.3|165.58|163.18|168.11|165.71|165.48|163.08|0
1655315400000|2022-06-15 17:50:00|165.68|163.28|168.86|166.46|168.91|166.51|162.79|160.39|0
1655315700000|2022-06-15 17:55:00|168.55|166.15|171.66|169.26|173.42|171.02|168.45|166.05|0
1655316000000|2022-06-15 18:00:00|171.2|168.8|161.1|158.7|179.21|176.81|157.86|155.46|0
1655316300000|2022-06-15 18:05:00|159.72|157.32|161.53|159.13|164.42|162.02|153.98|151.58|0
1655316600000|2022-06-15 18:10:00|161.09|158.69|160.2|157.8|161.68|159.28|155.51|153.11|0
1655316900000|2022-06-15 18:15:00|160.5|158.1|163.83|161.43|168.09|165.69|158.09|155.69|0
1655317200000|2022-06-15 18:20:00|164.53|162.13|158.48|156.08|167.25|164.85|156.82|154.42|0
1655317500000|2022-06-15 18:25:00|159.46|157.06|157.31|154.91|162.08|159.68|157.31|154.91|0
1655317800000|2022-06-15 18:30:00|156.92|154.52|153.73|151.33|159.17|156.77|144.08|141.68|0
1655318100000|2022-06-15 18:35:00|154.31|151.91|167.1|164.7|171.13|168.73|152.53|150.13|0
1655318400000|2022-06-15 18:40:00|165.78|163.38|181.28|178.4|183.75|180.87|164.82|162.42|0
1655318700000|2022-06-15 18:45:00|182.68|179.8|179.15|175.55|187.58|183.98|179.05|175.45|0
1655319000000|2022-06-15 18:50:00|180.68|177.08|171.72|168.12|182.61|179.01|168.14|164.54|0
1655319300000|2022-06-15 18:55:00|172.24|168.64|168.5|164.9|174.52|170.92|165.15|161.55|0
1655319600000|2022-06-15 19:00:00|168.91|165.31|171.53|168.65|176.37|172.77|168.85|165.31|0
1655319900000|2022-06-15 19:05:00|172.46|169.58|174.96|172.08|175.69|172.81|169.88|167|0
1655320200000|2022-06-15 19:10:00|174.85|171.97|171.42|168.54|176.96|174.08|167.73|164.85|0
1655320500000|2022-06-15 19:15:00|170.95|168.07|172.35|169.47|172.71|169.83|167.67|164.79|0
1655320800000|2022-06-15 19:20:00|172.5|169.62|180.5|177.62|181.09|178.21|172.5|169.62|0
1655321100000|2022-06-15 19:25:00|180.77|177.89|184.28|181.4|184.84|181.96|178.43|175.55|0
1655321400000|2022-06-15 19:30:00|184.06|181.18|190.42|187.54|191.17|188.29|181.69|178.81|0
1655321700000|2022-06-15 19:35:00|190.97|188.09|181.05|178.17|191.86|188.98|180.3|177.42|0
1655322000000|2022-06-15 19:40:00|180.41|177.53|175.56|172.68|180.41|177.53|174.87|171.99|0
1655322300000|2022-06-15 19:45:00|174.88|172|178.35|175.47|178.35|175.47|173.42|170.54|0
1655322600000|2022-06-15 19:50:00|175.4|172.52|171.77|168.89|175.61|172.73|170.1|167.22|0
1655322900000|2022-06-15 19:55:00|171.98|169.1|171.65|168.77|174.99|172.11|171.44|168.56|0
1655323200000|2022-06-15 20:00:00|173.21|170.33|172.48|169.6|173.41|170.53|172.06|169.18|0
1655323500000|2022-06-15 20:05:00|172.27|169.39|173.83|170.95|174.14|171.26|172.27|169.39|0
1655323800000|2022-06-15 20:10:00|173.72|170.84|170.82|167.94|174.04|171.16|170.82|167.94|0
1655324100000|2022-06-15 20:15:00|170.92|168.04|170.54|167.18|172.09|168.73|170.34|166.98|0
1655324400000|2022-06-15 20:20:00|170.38|167.02|171.83|168.47|172.65|169.29|169.42|166.06|0
1655324700000|2022-06-15 20:25:00|172.03|168.67|172.24|168.88|172.44|169.08|171.88|168.52|0
1655325000000|2022-06-15 20:30:00|172.29|168.93|173.94|170.58|174.1|170.74|172.24|168.88|0
1655325300000|2022-06-15 20:35:00|173.89|170.53|174.93|171.57|175.45|172.09|173.89|170.53|0
1655325600000|2022-06-15 20:40:00|174.82|171.46|175.66|172.3|175.66|172.3|174.41|171.05|0
1655325900000|2022-06-15 20:45:00|175.34|171.98|175.76|172.4|175.76|172.4|174.35|170.99|0
1655326200000|2022-06-15 20:50:00|175.7|172.34|175.27|172.47|175.91|172.57|174.85|171.72|0
1655326500000|2022-06-15 20:55:00|175.21|172.41|173.86|171.06|175.42|172.62|173.7|170.9|0
1655326800000|2022-06-15 21:00:00|173.85|171.05|174.1|171.3|174.17|171.37|173.78|170.98|0
1655327100000|2022-06-15 21:05:00|174.15|171.35|174.34|171.54|174.43|171.63|174.15|171.35|0
1655327400000|2022-06-15 21:10:00|174.36|171.56|174.28|171.48|174.43|171.63|174.16|171.36|0
1655327700000|2022-06-15 21:15:00|174.24|171.44|174.52|171.72|174.57|171.77|174.24|171.44|0
1655328000000|2022-06-15 21:20:00|174.54|171.74|174.43|171.63|174.69|171.89|174.37|171.57|0
1655328300000|2022-06-15 21:25:00|174.41|171.61|174.94|172.14|174.96|172.16|174.41|171.61|0
1655328600000|2022-06-15 21:30:00|174.99|172.19|174.99|172.19|175|172.2|174.84|172.04|0
1655328900000|2022-06-15 21:35:00|175.03|172.23|175.4|172.6|175.41|172.61|175.03|172.23|0
1655329200000|2022-06-15 21:40:00|175.41|172.61|175.71|172.91|175.78|172.98|175.38|172.58|0
1655329500000|2022-06-15 21:45:00|175.67|172.87|176.09|173.29|176.09|173.29|175.49|172.69|0
1655329800000|2022-06-15 21:50:00|176.08|173.28|175.71|172.91|176.09|173.29|175.71|172.91|0
1655330100000|2022-06-15 21:55:00|175.77|172.97|175.96|173.16|175.98|173.18|175.77|172.97|0
1655330400000|2022-06-15 22:00:00|178.02|175.22|177.23|174.43|178.02|175.22|176.33|173.53|0
1655330700000|2022-06-15 22:05:00|177.17|174.37|177.85|175.05|177.85|175.05|176.91|174.11|0
1655331000000|2022-06-15 22:10:00|177.75|174.95|179.7|176.9|179.91|177.11|177.75|174.95|0
1655331300000|2022-06-15 22:15:00|179.76|176.96|183.16|180.36|183.27|180.47|179.76|176.96|0
1655331600000|2022-06-15 22:20:00|183.27|180.47|182.2|179.4|183.32|180.52|181.98|179.18|0
1655331900000|2022-06-15 22:25:00|182.25|179.45|182.62|179.82|182.73|179.93|181.66|178.86|0
1655332200000|2022-06-15 22:30:00|182.73|179.93|182.46|179.66|183.16|180.36|181.77|178.97|0
1655332500000|2022-06-15 22:35:00|182.41|179.61|182.14|179.34|182.51|179.71|181.77|178.97|0
1655332800000|2022-06-15 22:40:00|181.98|179.18|181.55|178.75|182.03|179.23|181.02|178.22|0
1655333100000|2022-06-15 22:45:00|181.66|178.86|181.28|178.48|181.66|178.86|181.12|178.32|0
1655333400000|2022-06-15 22:50:00|181.33|178.53|180.8|178|181.65|178.85|180.69|177.89|0
1655333700000|2022-06-15 22:55:00|180.69|177.89|182.23|179.43|182.34|179.54|180.69|177.89|0
1655334000000|2022-06-15 23:00:00|182.29|179.49|181.27|178.47|182.39|179.59|181.22|178.42|0
1655334300000|2022-06-15 23:05:00|181.22|178.42|181.38|178.58|181.65|178.85|181.11|178.31|0
1655334600000|2022-06-15 23:10:00|181.37|178.57|181.22|178.42|181.64|178.84|181|178.2|0
1655334900000|2022-06-15 23:15:00|181.05|178.25|180.94|178.14|181.11|178.31|180.68|177.88|0
1655335200000|2022-06-15 23:20:00|181|178.2|180.89|178.09|181.32|178.52|180.89|178.09|0
1655335500000|2022-06-15 23:25:00|180.84|178.04|181.53|178.73|181.63|178.83|180.79|177.99|0
1655335800000|2022-06-15 23:30:00|181.58|178.78|181.63|178.83|181.63|178.83|181.31|178.51|0
1655336100000|2022-06-15 23:35:00|181.95|179.15|183.23|180.43|183.23|180.43|181.95|179.15|0
1655336400000|2022-06-15 23:40:00|183.12|180.32|184.78|181.98|184.78|181.98|182.91|180.11|0
1655336700000|2022-06-15 23:45:00|184.84|182.04|184.95|182.15|185.49|182.69|184.52|181.72|0
1655337000000|2022-06-15 23:50:00|185|182.2|185.48|182.68|186.02|183.22|185|182.2|0
1655337300000|2022-06-15 23:55:00|185.59|182.79|186.4|183.6|186.45|183.65|185.48|182.68|0
1655337600000|2022-06-16 00:00:00|185.91|183.11|186.67|183.87|186.67|183.87|184.72|181.92|0
1655337900000|2022-06-16 00:05:00|186.45|183.65|185.91|183.11|186.61|183.81|184.83|182.03|0
1655338200000|2022-06-16 00:10:00|185.85|183.05|186.66|183.86|186.66|183.86|185.26|182.46|0
1655338500000|2022-06-16 00:15:00|186.55|183.75|186.77|183.97|186.77|183.97|185.58|182.78|0
1655338800000|2022-06-16 00:20:00|186.66|183.86|187.42|184.62|187.85|185.05|186.06|183.26|0
1655339100000|2022-06-16 00:25:00|187.31|184.51|187.79|184.99|188.29|185.49|187.2|184.4|0
1655339400000|2022-06-16 00:30:00|187.85|185.05|187.85|185.05|188.72|185.92|187.74|184.94|0
1655339700000|2022-06-16 00:35:00|187.74|184.94|187.68|184.88|188.39|185.59|187.52|184.72|0
1655340000000|2022-06-16 00:40:00|187.74|184.94|187.41|184.61|187.84|185.04|187.3|184.5|0
1655340300000|2022-06-16 00:45:00|187.46|184.66|187.3|184.5|187.52|184.72|187.3|184.5|0
1655340600000|2022-06-16 00:50:00|187.35|184.55|187.84|185.04|187.84|185.04|187.3|184.5|0
1655340900000|2022-06-16 00:55:00|187.73|184.93|187.4|184.6|187.84|185.04|187.29|184.49|0
1655341200000|2022-06-16 01:00:00|187.29|184.49|187.78|184.98|187.83|185.03|187.29|184.49|0
1655341500000|2022-06-16 01:05:00|187.83|185.03|189.25|186.45|189.69|186.89|187.62|184.82|0
1655341800000|2022-06-16 01:10:00|189.36|186.56|191.66|188.86|191.66|188.86|189.36|186.56|0
1655342100000|2022-06-16 01:15:00|191.55|188.75|190.89|188.09|191.55|188.75|190.12|187.32|0
1655342400000|2022-06-16 01:20:00|190.78|187.98|189.46|186.66|190.78|187.98|189.24|186.44|0
1655342700000|2022-06-16 01:25:00|189.35|186.55|188.85|186.05|189.73|186.93|188.8|186|0
1655343000000|2022-06-16 01:30:00|188.8|186|187.38|184.58|188.91|186.11|187.28|184.48|0
1655343300000|2022-06-16 01:35:00|187.49|184.69|186.19|183.39|188.14|185.34|186.08|183.28|0
1655343600000|2022-06-16 01:40:00|186.24|183.44|183.39|180.59|186.24|183.44|183.39|180.59|0
1655343900000|2022-06-16 01:45:00|183.49|180.69|183.6|180.8|184.03|181.23|182.53|179.73|0
1655344200000|2022-06-16 01:50:00|183.38|180.58|183.7|180.9|183.92|181.12|183.06|180.26|0
1655344500000|2022-06-16 01:55:00|183.81|181.01|183.27|180.47|184.24|181.44|182.74|179.94|0
1655344800000|2022-06-16 02:00:00|183.17|180.37|184.24|181.44|184.34|181.54|183.17|180.37|0
1655345100000|2022-06-16 02:05:00|184.34|181.54|181.93|179.13|184.34|181.54|181.88|179.08|0
1655345400000|2022-06-16 02:10:00|181.88|179.08|181.98|179.18|182.41|179.61|181.13|178.33|0
1655345700000|2022-06-16 02:15:00|181.88|179.08|181.66|178.86|183.16|180.36|181.55|178.75|0
1655346000000|2022-06-16 02:20:00|181.55|178.75|181.45|178.65|182.62|179.82|181.45|178.65|0
1655346300000|2022-06-16 02:25:00|181.55|178.75|180.8|178|182.08|179.28|180.38|177.58|0
1655346600000|2022-06-16 02:30:00|180.91|178.11|181.97|179.17|182.19|179.39|180.7|177.9|0
1655346900000|2022-06-16 02:35:00|181.76|178.96|182.4|179.6|182.56|179.76|181.65|178.85|0
1655347200000|2022-06-16 02:40:00|182.45|179.65|183.57|180.77|183.68|180.88|182.08|179.28|0
1655347500000|2022-06-16 02:45:00|183.68|180.88|183.68|180.88|184.43|181.63|183.46|180.66|0
1655347800000|2022-06-16 02:50:00|183.57|180.77|183.35|180.55|184.32|181.52|183.25|180.45|0
1655348100000|2022-06-16 02:55:00|183.46|180.66|183.67|180.87|183.68|180.88|183.14|180.34|0
1655348400000|2022-06-16 03:00:00|183.57|180.77|183.99|181.19|184.1|181.3|183.46|180.66|0
1655348700000|2022-06-16 03:05:00|183.94|181.14|184.53|181.73|184.64|181.84|183.78|180.98|0
1655349000000|2022-06-16 03:10:00|184.64|181.84|185.5|182.7|185.5|182.7|184.42|181.62|0
1655349300000|2022-06-16 03:15:00|185.55|182.75|185.6|182.8|186.04|183.24|185.17|182.37|0
1655349600000|2022-06-16 03:20:00|185.55|182.75|186.62|183.82|186.68|183.88|185.49|182.69|0
1655349900000|2022-06-16 03:25:00|186.57|183.77|186.46|183.66|186.9|184.1|186.03|183.23|0
1655350200000|2022-06-16 03:30:00|186.35|183.55|185.81|183.01|186.68|183.88|185.7|182.9|0
1655350500000|2022-06-16 03:35:00|185.7|182.9|183.01|180.21|185.7|182.9|182.96|180.16|0
1655350800000|2022-06-16 03:40:00|183.12|180.32|182.47|179.67|183.23|180.43|181.84|179.04|0
1655351100000|2022-06-16 03:45:00|182.37|179.57|181.83|179.03|183.11|180.31|181.62|178.82|0
1655351400000|2022-06-16 03:50:00|181.94|179.14|180.87|178.07|182.52|179.72|180.76|177.96|0
1655351700000|2022-06-16 03:55:00|180.82|178.02|181.4|178.6|181.51|178.71|180.66|177.86|0
1655352000000|2022-06-16 04:00:00|181.35|178.55|179.64|176.84|182.3|179.5|179.64|176.84|0
1655352300000|2022-06-16 04:05:00|179.49|176.69|180.07|177.27|180.55|177.75|179.49|176.69|0
1655352600000|2022-06-16 04:10:00|180.12|177.32|180.33|177.53|180.44|177.64|178.96|176.16|0
1655352900000|2022-06-16 04:15:00|180.44|177.64|179.06|176.26|180.44|177.64|178.95|176.15|0
1655353200000|2022-06-16 04:20:00|179|176.2|178.11|175.31|180.27|177.47|178.11|175.31|0
1655353500000|2022-06-16 04:25:00|178.16|175.36|178.84|176.04|179.58|176.78|178.11|175.31|0
1655353800000|2022-06-16 04:30:00|178.95|176.15|180.32|177.52|180.43|177.63|178.74|175.94|0
1655354100000|2022-06-16 04:35:00|180.22|177.42|180.21|177.41|180.32|177.52|179.68|176.88|0
1655354400000|2022-06-16 04:40:00|180.26|177.46|178.1|175.3|180.32|177.52|177.89|175.09|0
1655354700000|2022-06-16 04:45:00|178.2|175.4|178.41|175.61|178.62|175.82|177.89|175.09|0
1655355000000|2022-06-16 04:50:00|178.52|175.72|177.99|175.19|178.52|175.72|177.78|174.98|0
1655355300000|2022-06-16 04:55:00|178.09|175.29|177.04|174.24|178.72|175.92|177.04|174.24|0
1655355600000|2022-06-16 05:00:00|177.14|174.34|176.14|173.34|177.67|174.87|175.78|172.98|0
1655355900000|2022-06-16 05:05:00|176.2|173.4|175.15|172.35|176.3|173.5|174.84|172.04|0
1655356200000|2022-06-16 05:10:00|175.05|172.25|173.39|170.59|175.36|172.56|172.77|169.97|0
1655356500000|2022-06-16 05:15:00|173.43|170.63|173.9|171.1|174.42|171.62|173.02|170.22|0
1655356800000|2022-06-16 05:20:00|173.8|171|173.69|170.89|174.84|172.04|173.38|170.58|0
1655357100000|2022-06-16 05:25:00|173.74|170.94|174.21|171.41|175.4|172.6|173.69|170.89|0
1655357400000|2022-06-16 05:30:00|174.26|171.46|172.19|169.39|174.83|172.03|172.14|169.34|0
1655357700000|2022-06-16 05:35:00|172.24|169.44|171.82|169.02|172.34|169.54|171|168.2|0
1655358000000|2022-06-16 05:40:00|171.72|168.92|171.97|169.17|172.96|170.16|171.41|168.61|0
1655358300000|2022-06-16 05:45:00|172.03|169.23|171.31|168.51|172.03|169.23|170.38|167.58|0
1655358600000|2022-06-16 05:50:00|171.15|168.35|168.65|165.85|171.31|168.51|168.65|165.85|0
1655358900000|2022-06-16 05:55:00|168.75|165.95|168.34|165.54|169.05|166.25|168.34|165.54|0
1655359200000|2022-06-16 06:00:00|168.95|166.15|169.05|166.25|171.2|168.4|168.74|165.94|0
1655359500000|2022-06-16 06:05:00|169.15|166.35|169.05|166.25|169.25|166.45|167.73|164.93|0
1655359800000|2022-06-16 06:10:00|168.74|165.94|168.38|165.58|169.25|166.45|168.03|165.23|0
1655360100000|2022-06-16 06:15:00|168.43|165.63|167.42|164.62|169.25|166.45|167.26|164.46|0
1655360400000|2022-06-16 06:20:00|167.26|164.46|167.21|164.41|168.13|165.33|166.81|164.01|0
1655360700000|2022-06-16 06:25:00|167.51|164.71|167.01|164.21|168.53|165.73|166.14|163.34|0
1655361000000|2022-06-16 06:30:00|166.91|164.11|163|160.2|167.01|164.21|161.62|158.82|0
1655361300000|2022-06-16 06:35:00|162.75|159.95|161.42|158.62|163|160.2|161.17|158.37|0
1655361600000|2022-06-16 06:40:00|161.32|158.52|160.92|158.12|161.32|158.52|158.76|155.96|0
1655361900000|2022-06-16 06:45:00|161.02|158.22|162.25|159.45|162.8|160|160.82|158.02|0
1655362200000|2022-06-16 06:50:00|161.91|159.11|162.04|159.24|163.57|160.77|160.96|158.16|0
1655362500000|2022-06-16 06:55:00|162.43|159.63|162.13|159.33|162.87|160.07|161.39|158.59|0
1655362800000|2022-06-16 07:00:00|162.03|159.23|163.2|159.84|164|160.64|160.85|158.05|0
1655363100000|2022-06-16 07:05:00|162.57|159.69|161.57|158.69|163.16|160.28|161.33|158.45|0
1655363400000|2022-06-16 07:10:00|161.87|158.99|161.28|158.4|161.97|159.09|159.12|156.24|0
1655363700000|2022-06-16 07:15:00|161.18|158.3|155.55|152.67|161.18|158.3|153.81|150.93|0
1655364000000|2022-06-16 07:20:00|155.69|152.81|151.23|148.35|155.69|152.81|151.23|148.35|0
1655364300000|2022-06-16 07:25:00|151.42|148.54|154.82|151.94|155.3|152.42|149.02|146.14|0
1655364600000|2022-06-16 07:30:00|154.63|151.75|148.23|145.35|154.63|151.75|146.51|143.63|0
1655364900000|2022-06-16 07:35:00|148.56|145.68|148.93|146.05|150.61|147.73|146.42|143.54|0
1655365200000|2022-06-16 07:40:00|149.02|146.14|150.24|147.36|150.33|147.45|146.74|143.86|0
1655365500000|2022-06-16 07:45:00|149.91|147.03|149.67|146.79|151.65|148.77|148.65|145.77|0
1655365800000|2022-06-16 07:50:00|149.77|146.89|149.2|146.32|149.77|146.89|146.14|143.26|0
1655366100000|2022-06-16 07:55:00|149.25|146.37|149.86|146.98|151.17|148.29|147.81|144.93|0
1655366400000|2022-06-16 08:00:00|149.57|146.69|152.96|150.08|153.44|150.56|148.64|145.76|0
1655366700000|2022-06-16 08:05:00|153.06|150.18|150.96|148.08|153.25|150.37|150.82|147.94|0
1655367000000|2022-06-16 08:10:00|151.01|148.13|150.82|147.94|151.29|148.41|149.59|146.71|0
1655367300000|2022-06-16 08:15:00|150.67|147.79|150.25|147.37|152.14|149.26|150.25|147.37|0
1655367600000|2022-06-16 08:20:00|150.29|147.41|150.15|147.27|151|148.12|148.42|145.54|0
1655367900000|2022-06-16 08:25:00|150.06|147.18|151.04|148.16|151.85|148.97|149.4|146.52|0
1655368200000|2022-06-16 08:30:00|151|148.12|147.73|144.85|151.14|148.26|147.73|144.85|0
1655368500000|2022-06-16 08:35:00|147.5|144.62|149.78|146.9|149.78|146.9|147.12|144.24|0
1655368800000|2022-06-16 08:40:00|149.74|146.86|146.93|144.05|149.74|146.86|146.66|143.78|0
1655369100000|2022-06-16 08:45:00|147.03|144.15|148.42|145.54|148.61|145.73|147.03|144.15|0
1655369400000|2022-06-16 08:50:00|148.33|145.45|145.63|142.75|148.33|145.45|144.53|141.65|0
1655369700000|2022-06-16 08:55:00|145.68|142.8|143.06|140.18|145.73|142.85|143.02|140.14|0
1655370000000|2022-06-16 09:00:00|142.97|140.09|141.65|138.77|143.06|140.18|138.87|135.99|0
1655370300000|2022-06-16 09:05:00|141.61|138.73|140.43|137.55|141.61|138.73|139.49|136.61|0
1655370600000|2022-06-16 09:10:00|140.3|137.42|142.19|139.31|142.42|139.54|140.03|137.15|0
1655370900000|2022-06-16 09:15:00|142.14|139.26|142.01|139.13|143.78|140.9|141.74|138.86|0
1655371200000|2022-06-16 09:20:00|142.05|139.17|142.37|139.49|142.55|139.67|139.22|136.34|0
1655371500000|2022-06-16 09:25:00|142.23|139.35|143.68|140.8|143.92|141.04|142.01|139.13|0
1655371800000|2022-06-16 09:30:00|143.41|140.53|140.7|137.82|143.87|140.99|140.56|137.68|0
1655372100000|2022-06-16 09:35:00|140.74|137.86|140.6|137.72|141.46|138.58|140.38|137.5|0
1655372400000|2022-06-16 09:40:00|140.74|137.86|140.87|137.99|141.92|139.04|139.39|136.51|0
1655372700000|2022-06-16 09:45:00|140.69|137.81|142.19|139.31|142.19|139.31|140.24|137.36|0
1655373000000|2022-06-16 09:50:00|142.28|139.4|142.55|139.67|142.64|139.76|140.92|138.04|0
1655373300000|2022-06-16 09:55:00|142.64|139.76|143.55|140.67|144.01|141.13|141.91|139.03|0
1655373600000|2022-06-16 10:00:00|143.59|140.71|145.2|142.32|145.38|142.5|141.91|139.03|0
1655373900000|2022-06-16 10:05:00|145.06|142.18|144.83|141.95|145.57|142.69|144.55|141.67|0
1655374200000|2022-06-16 10:10:00|145.01|142.13|144.46|141.58|146.3|143.42|144.37|141.49|0
1655374500000|2022-06-16 10:15:00|144.5|141.62|145.38|142.5|145.38|142.5|143.91|141.03|0
1655374800000|2022-06-16 10:20:00|144.92|142.04|142.35|139.47|144.92|142.04|141.99|139.11|0
1655375100000|2022-06-16 10:25:00|142.26|139.38|141.62|138.74|142.53|139.65|141.53|138.65|0
1655375400000|2022-06-16 10:30:00|141.53|138.65|140.85|137.97|142.21|139.33|140.58|137.7|0
1655375700000|2022-06-16 10:35:00|140.76|137.88|140.49|137.61|141.12|138.24|140.08|137.2|0
1655376000000|2022-06-16 10:40:00|140.44|137.56|140.62|137.74|140.71|137.83|140.08|137.2|0
1655376300000|2022-06-16 10:45:00|140.57|137.69|141.52|138.64|141.71|138.83|139.9|137.02|0
1655376600000|2022-06-16 10:50:00|141.43|138.55|140.57|137.69|141.98|139.1|139.54|136.66|0
1655376900000|2022-06-16 10:55:00|140.62|137.74|140.52|137.64|142.52|139.64|139.76|136.88|0
1655377200000|2022-06-16 11:00:00|140.71|137.83|143.06|140.18|143.52|140.64|140.71|137.83|0
1655377500000|2022-06-16 11:05:00|143.02|140.14|143.1|140.22|144.53|141.65|142.51|139.63|0
1655377800000|2022-06-16 11:10:00|143.15|140.27|143.05|140.17|143.5|140.62|141.97|139.09|0
1655378100000|2022-06-16 11:15:00|143.18|140.3|142.18|139.3|143.18|140.3|141.32|138.44|0
1655378400000|2022-06-16 11:20:00|142.23|139.35|142.36|139.48|142.95|140.07|141.23|138.35|0
1655378700000|2022-06-16 11:25:00|142.5|139.62|144.87|141.99|145.65|142.77|142.22|139.34|0
1655379000000|2022-06-16 11:30:00|144.5|141.62|144.96|142.08|145.14|142.26|142.68|139.8|0
1655379300000|2022-06-16 11:35:00|145.05|142.17|144.47|141.59|145.51|142.63|144.04|141.16|0
1655379600000|2022-06-16 11:40:00|144.28|141.4|142.1|139.22|144.69|141.81|141.33|138.45|0
1655379900000|2022-06-16 11:45:00|142.01|139.13|139.97|137.09|142.01|139.13|139.75|136.87|0
1655380200000|2022-06-16 11:50:00|140.29|137.41|141.1|138.22|141.19|138.31|139.66|136.78|0
1655380500000|2022-06-16 11:55:00|141.01|138.13|143.09|140.21|143.55|140.67|140.55|137.67|0
1655380800000|2022-06-16 12:00:00|143|140.12|145.94|143.06|146.86|143.98|142.36|139.48|0
1655381100000|2022-06-16 12:05:00|146.12|143.24|147.6|144.72|148.07|145.19|145.84|142.96|0
1655381400000|2022-06-16 12:10:00|147.51|144.63|148.44|145.56|149.1|146.22|147.23|144.35|0
1655381700000|2022-06-16 12:15:00|148.16|145.28|146.02|143.14|149.09|146.21|145.84|142.96|0
1655382000000|2022-06-16 12:20:00|146.16|143.28|148.9|146.02|149.18|146.3|146.11|143.23|0
1655382300000|2022-06-16 12:25:00|148.81|145.93|147.82|144.94|149.74|146.86|147.36|144.48|0
1655382600000|2022-06-16 12:30:00|147.73|144.85|148.76|145.88|149.74|146.86|146.89|144.01|0
1655382900000|2022-06-16 12:35:00|148.9|146.02|150.59|147.71|151.72|148.84|148.06|145.18|0
1655383200000|2022-06-16 12:40:00|150.49|147.61|148.33|145.45|150.59|147.71|147.77|144.89|0
1655383500000|2022-06-16 12:45:00|148.24|145.36|146.75|143.87|148.99|146.11|146.38|143.5|0
1655383800000|2022-06-16 12:50:00|146.84|143.96|146.75|143.87|147.77|144.89|146.38|143.5|0
1655384100000|2022-06-16 12:55:00|146.84|143.96|145.49|142.61|147.4|144.52|144.9|142.02|0
1655384400000|2022-06-16 13:00:00|145.45|142.57|145|142.12|147.21|144.33|144.79|141.92|0
1655384700000|2022-06-16 13:05:00|144.96|142.08|144.17|141.29|145.28|142.4|143.26|140.38|0
1655385000000|2022-06-16 13:10:00|144.08|141.2|144.8|141.92|145.35|142.47|144.07|141.19|0
1655385300000|2022-06-16 13:15:00|144.71|141.83|143.88|141|144.89|142.01|143.7|140.82|0
1655385600000|2022-06-16 13:20:00|143.79|140.91|142.69|139.81|144.15|141.27|142.6|139.72|0
1655385900000|2022-06-16 13:25:00|142.51|139.63|142.23|139.35|143.51|140.63|141.87|138.99|0
1655386200000|2022-06-16 13:30:00|142.32|139.44|138.81|135.93|143.69|140.81|138.45|135.57|0
1655386500000|2022-06-16 13:35:00|138.63|135.75|136.05|133.17|140.42|137.54|134.29|131.41|0
1655386800000|2022-06-16 13:40:00|135.96|133.08|134.73|131.85|137.29|134.41|133.5|130.62|0
1655387100000|2022-06-16 13:45:00|134.55|131.67|138.62|135.74|140.42|137.54|134.2|131.32|0
1655387400000|2022-06-16 13:50:00|138.35|135.47|133.05|130.17|138.35|135.47|132.44|129.56|0
1655387700000|2022-06-16 13:55:00|134.56|131.68|135.48|132.6|137.74|134.86|134.21|131.33|0
1655388000000|2022-06-16 14:00:00|134.91|132.03|132.89|130.01|136.23|133.35|132.55|129.67|0
1655388300000|2022-06-16 14:05:00|132.63|129.75|132.63|129.75|132.89|130.01|130.56|127.68|0
1655388600000|2022-06-16 14:10:00|132.46|129.58|132.04|129.16|135.54|132.66|131.42|128.54|0
1655388900000|2022-06-16 14:15:00|131.78|128.9|132.47|129.59|134.92|132.04|131.7|128.82|0
1655389200000|2022-06-16 14:20:00|131.96|129.08|136.06|133.18|136.94|134.06|131.96|129.08|0
1655389500000|2022-06-16 14:25:00|136.15|133.27|137.03|134.15|137.38|134.5|135.7|132.82|0
1655389800000|2022-06-16 14:30:00|136.67|133.79|135.96|133.08|137.2|134.32|134.56|131.68|0
1655390100000|2022-06-16 14:35:00|135.79|132.91|132.55|129.67|135.79|132.91|132.47|129.59|0
1655390400000|2022-06-16 14:40:00|132.47|129.59|129.11|126.23|132.99|130.11|129.11|126.23|0
1655390700000|2022-06-16 14:45:00|129.2|126.32|127.24|124.36|129.79|126.91|127.24|124.36|0
1655391000000|2022-06-16 14:50:00|127.33|124.45|127.75|124.87|128|125.12|125.73|122.85|0
1655391300000|2022-06-16 14:55:00|127.58|124.7|127.35|124.47|129.64|126.76|127.35|124.47|0
1655391600000|2022-06-16 15:00:00|127.26|124.38|130.06|127.18|130.58|127.7|127.18|124.3|0
1655391900000|2022-06-16 15:05:00|129.63|126.75|129.89|127.01|129.97|127.09|127.85|124.97|0
1655392200000|2022-06-16 15:10:00|129.72|126.84|133.42|130.54|133.42|130.54|129.29|126.41|0
1655392500000|2022-06-16 15:15:00|132.9|130.02|132.55|129.67|134.55|131.67|132.2|129.32|0
1655392800000|2022-06-16 15:20:00|132.37|129.49|133.33|130.45|134.28|131.4|131.17|128.29|0
1655393100000|2022-06-16 15:25:00|133.24|130.36|134.63|131.75|137|134.12|132.98|130.1|0
1655393400000|2022-06-16 15:30:00|134.72|131.84|132.8|129.92|135.16|132.28|132.71|129.83|0
1655393700000|2022-06-16 15:35:00|132.54|129.66|134.1|131.22|134.36|131.48|132.02|129.14|0
1655394000000|2022-06-16 15:40:00|134.19|131.31|130.99|128.11|134.36|131.48|129.87|126.99|0
1655394300000|2022-06-16 15:45:00|130.77|127.89|131.07|128.19|131.16|128.28|130|127.12|0
1655394600000|2022-06-16 15:50:00|131.41|128.53|130.21|127.33|132.19|129.31|129.48|126.6|0
1655394900000|2022-06-16 15:55:00|130.3|127.42|133.66|130.78|133.66|130.78|130.12|127.24|0
1655395200000|2022-06-16 16:00:00|133.57|130.69|131.58|128.7|134.09|131.21|130.63|127.75|0
1655395500000|2022-06-16 16:05:00|131.41|128.53|129.18|126.3|132.1|129.22|129.18|126.3|0
1655395800000|2022-06-16 16:10:00|129.1|126.22|128.5|125.62|130.8|127.92|128.33|125.45|0
1655396100000|2022-06-16 16:15:00|128.41|125.53|129.35|126.47|130.97|128.09|128.41|125.53|0
1655396400000|2022-06-16 16:20:00|129.26|126.38|129.77|126.89|130.54|127.66|128.5|125.62|0
1655396700000|2022-06-16 16:25:00|130.03|127.15|132.86|129.98|133.3|130.42|129.17|126.29|0
1655397000000|2022-06-16 16:30:00|132.95|130.07|132.08|129.2|133.56|130.68|130.24|127.36|0
1655397300000|2022-06-16 16:35:00|132|129.12|130.92|128.04|132|129.12|129.51|126.63|0
1655397600000|2022-06-16 16:40:00|131.05|128.17|132.86|129.98|133.81|130.93|130.19|127.31|0
1655397900000|2022-06-16 16:45:00|132.68|129.8|133.81|130.93|134.55|131.67|131.73|128.85|0
1655398200000|2022-06-16 16:50:00|133.9|131.02|132.77|129.89|134.42|131.54|132.08|129.2|0
1655398500000|2022-06-16 16:55:00|132.85|129.97|132.42|129.54|132.85|129.97|130.95|128.07|0
1655398800000|2022-06-16 17:00:00|132.94|130.06|132.33|129.45|134.94|132.06|131.73|128.85|0
1655399100000|2022-06-16 17:05:00|132.5|129.62|135.37|132.49|136.7|133.82|131.72|128.84|0
1655399400000|2022-06-16 17:10:00|135.5|132.62|134.58|131.7|135.64|132.76|133.54|130.66|0
1655399700000|2022-06-16 17:15:00|134.67|131.79|133.54|130.66|135.41|132.53|133.54|130.66|0
1655400000000|2022-06-16 17:20:00|133.62|130.74|131.37|128.49|133.8|130.92|131.2|128.32|0
1655400300000|2022-06-16 17:25:00|131.46|128.58|135.8|132.92|137.39|134.51|130.86|127.98|0
1655400600000|2022-06-16 17:30:00|134.58|131.7|135.71|132.83|136.69|133.81|133.1|130.22|0
1655400900000|2022-06-16 17:35:00|135.8|132.92|134.92|132.04|135.98|133.1|133.01|130.13|0
1655401200000|2022-06-16 17:40:00|134.75|131.87|131.11|128.23|135.27|132.39|131.11|128.23|0
1655401500000|2022-06-16 17:45:00|130.93|128.05|131.1|128.22|131.4|128.52|129.48|126.6|0
1655401800000|2022-06-16 17:50:00|131.45|128.57|129.99|127.11|131.45|128.57|129.6|126.72|0
1655402100000|2022-06-16 17:55:00|130.07|127.19|123.68|120.8|130.5|127.62|123.43|120.55|0
1655402400000|2022-06-16 18:00:00|123.43|120.55|124.34|121.46|125.18|122.3|123.18|120.3|0
1655402700000|2022-06-16 18:05:00|124.26|121.38|122.84|119.96|124.76|121.88|122.01|119.13|0
1655403000000|2022-06-16 18:10:00|122.68|119.8|123.84|120.96|124.09|121.21|122.59|119.71|0
1655403300000|2022-06-16 18:15:00|123.75|120.87|123.58|120.7|123.83|120.95|122.59|119.71|0
1655403600000|2022-06-16 18:20:00|123.92|121.04|121.93|119.05|124|121.12|121.6|118.72|0
1655403900000|2022-06-16 18:25:00|122.01|119.13|121.35|118.47|122.59|119.71|121.35|118.47|0
1655404200000|2022-06-16 18:30:00|121.1|118.22|121.59|118.71|122.92|120.04|120.85|117.97|0
1655404500000|2022-06-16 18:35:00|121.67|118.79|122.17|119.29|122.83|119.95|120.77|117.89|0
1655404800000|2022-06-16 18:40:00|122.25|119.37|122.91|120.03|125.16|122.28|122.25|119.37|0
1655405100000|2022-06-16 18:45:00|122.74|119.86|118.32|115.44|123.74|120.86|118.32|115.44|0
1655405400000|2022-06-16 18:50:00|118.4|115.52|117.92|115.04|119.54|116.66|117.67|114.79|0
1655405700000|2022-06-16 18:55:00|118|115.12|121.15|118.27|121.15|118.27|117.75|114.87|0
1655406000000|2022-06-16 19:00:00|121.06|118.18|124.87|121.99|126.13|123.25|120.66|117.78|0
1655406300000|2022-06-16 19:05:00|124.53|121.65|127.64|124.76|127.64|124.76|122.87|119.99|0
1655406600000|2022-06-16 19:10:00|127.56|124.68|126.12|123.24|129.69|126.81|124.78|121.9|0
1655406900000|2022-06-16 19:15:00|125.45|122.57|127.13|124.25|127.13|124.25|123.78|120.9|0
1655407200000|2022-06-16 19:20:00|127.17|124.29|127.13|124.25|128.75|125.87|126.54|123.66|0
1655407500000|2022-06-16 19:25:00|126.96|124.08|128.32|125.44|130.03|127.15|126.37|123.49|0
1655407800000|2022-06-16 19:30:00|128.15|125.27|123.69|120.81|128.66|125.78|123.27|120.39|0
1655408100000|2022-06-16 19:35:00|123.19|120.31|125.16|122.28|125.75|122.87|121.64|118.76|0
1655408400000|2022-06-16 19:40:00|125.24|122.36|123.99|121.11|128.2|125.32|123.99|121.11|0
1655408700000|2022-06-16 19:45:00|123.9|121.02|121.5|118.62|124.74|121.86|120.68|117.8|0
1655409000000|2022-06-16 19:50:00|121.79|118.91|123.4|120.52|124.48|121.6|121.58|118.7|0
1655409300000|2022-06-16 19:55:00|123.82|120.94|129.22|126.34|129.22|126.34|123.07|120.19|0
1655409600000|2022-06-16 20:00:00|128.62|125.74|127.38|124.5|129.3|126.42|127|124.12|0
1655409900000|2022-06-16 20:05:00|127.26|124.38|126.32|123.44|129.69|126.81|126.32|123.44|0
1655410200000|2022-06-16 20:10:00|126.16|123.28|130.33|127.45|130.33|127.45|126.16|123.28|0
1655410500000|2022-06-16 20:15:00|130.14|126.78|127.74|124.38|130.18|126.82|127.58|124.22|0
1655410800000|2022-06-16 20:20:00|127.91|124.55|128.29|124.93|128.34|124.98|127.44|124.08|0
1655411100000|2022-06-16 20:25:00|128.25|124.89|129.23|125.87|129.23|125.87|127.66|124.3|0
1655411400000|2022-06-16 20:30:00|129.27|125.91|128.84|125.48|129.79|126.43|128.84|125.48|0
1655411700000|2022-06-16 20:35:00|128.76|125.4|128.59|125.23|129.14|125.78|128.5|125.14|0
1655412000000|2022-06-16 20:40:00|128.63|125.27|128.58|125.22|128.84|125.48|128.41|125.05|0
1655412300000|2022-06-16 20:45:00|128.71|125.35|130.55|127.19|130.55|127.19|128.71|125.35|0
1655412600000|2022-06-16 20:50:00|130.42|127.06|131.24|127.88|131.5|128.14|130.38|127.02|0
1655412900000|2022-06-16 20:55:00|131.15|127.79|131.02|127.66|131.63|128.27|130.64|127.28|0
1655413200000|2022-06-16 21:00:00|130.86|127.5|131.12|127.76|131.12|127.76|130.73|127.37|0
1655413500000|2022-06-16 21:05:00|131.11|127.75|131.1|127.74|131.17|127.81|130.91|127.55|0
1655413800000|2022-06-16 21:10:00|131|127.64|131.16|127.8|131.2|127.84|131|127.64|0
1655414100000|2022-06-16 21:15:00|131.02|127.66|131.17|127.81|131.18|127.82|131|127.64|0
1655414400000|2022-06-16 21:20:00|131.18|127.82|131.34|127.98|131.41|128.05|131.18|127.82|0
1655414700000|2022-06-16 21:25:00|131.3|127.94|131.38|128.02|131.38|128.02|131.15|127.79|0
1655415000000|2022-06-16 21:30:00|131.36|128|131.1|127.74|131.49|128.13|131.07|127.71|0
1655415300000|2022-06-16 21:35:00|131.07|127.71|130.97|127.61|131.07|127.71|130.95|127.59|0
1655415600000|2022-06-16 21:40:00|130.96|127.6|131.2|127.84|131.2|127.84|130.93|127.57|0
1655415900000|2022-06-16 21:45:00|131.14|127.78|130.79|127.43|131.14|127.78|130.79|127.43|0
1655416200000|2022-06-16 21:50:00|130.8|127.44|130.91|127.55|131.07|127.71|130.78|127.42|0
1655416500000|2022-06-16 21:55:00|130.95|127.59|131.17|127.81|131.22|127.86|130.91|127.55|0
1655416800000|2022-06-16 22:00:00|131.43|128.07|132.69|129.33|132.95|129.59|131.43|128.07|0
1655417100000|2022-06-16 22:05:00|132.81|129.45|130.86|127.5|133.12|129.76|130.86|127.5|0
1655417400000|2022-06-16 22:10:00|130.78|127.42|130.56|127.2|131.21|127.85|130.35|126.99|0
1655417700000|2022-06-16 22:15:00|130.6|127.24|130.17|126.81|130.78|127.42|130|126.64|0
1655418000000|2022-06-16 22:20:00|130.26|126.9|131.68|128.32|131.9|128.54|130.26|126.9|0
1655418300000|2022-06-16 22:25:00|131.72|128.36|132.5|129.14|132.5|129.14|131.29|127.93|0
1655418600000|2022-06-16 22:30:00|132.59|129.23|132.15|128.79|132.59|129.23|131.54|128.18|0
1655418900000|2022-06-16 22:35:00|132.06|128.7|132.32|128.96|132.32|128.96|131.11|127.75|0
1655419200000|2022-06-16 22:40:00|132.41|129.05|131.8|128.44|132.41|129.05|131.63|128.27|0
1655419500000|2022-06-16 22:45:00|131.71|128.35|131.19|127.83|131.71|128.35|131.11|127.75|0
1655419800000|2022-06-16 22:50:00|131.28|127.92|131.28|127.92|131.71|128.35|131.11|127.75|0
1655420100000|2022-06-16 22:55:00|131.19|127.83|130.33|126.97|131.32|127.96|130.33|126.97|0
1655420400000|2022-06-16 23:00:00|130.41|127.05|131.19|127.83|131.27|127.91|130.41|127.05|0
1655420700000|2022-06-16 23:05:00|131.27|127.91|131.1|127.74|131.44|128.08|130.84|127.48|0
1655421000000|2022-06-16 23:10:00|131.05|127.69|130.75|127.39|131.18|127.82|130.49|127.13|0
1655421300000|2022-06-16 23:15:00|130.84|127.48|129.03|125.67|130.92|127.56|128.95|125.59|0
1655421600000|2022-06-16 23:20:00|128.95|125.59|127.84|124.48|128.95|125.59|127.58|124.22|0
1655421900000|2022-06-16 23:25:00|127.92|124.56|128.69|125.33|128.77|125.41|127.92|124.56|0
1655422200000|2022-06-16 23:30:00|128.51|125.15|129.62|126.26|129.97|126.61|128.17|124.81|0
1655422500000|2022-06-16 23:35:00|129.58|126.22|129.02|125.66|129.62|126.26|128.85|125.49|0
1655422800000|2022-06-16 23:40:00|129.32|125.96|129.45|126.09|129.54|126.18|128.85|125.49|0
1655423100000|2022-06-16 23:45:00|129.53|126.17|130.73|127.37|130.82|127.46|129.36|126|0
1655423400000|2022-06-16 23:50:00|130.82|127.46|130.99|127.63|131.17|127.81|130.22|126.86|0
1655423700000|2022-06-16 23:55:00|131.08|127.72|130.17|126.81|131.08|127.72|129.96|126.6|0
1655424000000|2022-06-17 00:00:00|130.13|126.77|127.56|124.2|130.3|126.94|127.18|123.82|0
1655424300000|2022-06-17 00:05:00|127.39|124.03|129.99|126.63|129.99|126.63|127.14|123.78|0
1655424600000|2022-06-17 00:10:00|130.25|126.89|132.11|128.75|132.24|128.88|130.21|126.85|0
1655424900000|2022-06-17 00:15:00|132.32|128.96|133.33|129.97|133.68|130.32|132.24|128.88|0
1655425200000|2022-06-17 00:20:00|133.15|129.79|131.89|128.53|133.19|129.83|131.5|128.14|0
1655425500000|2022-06-17 00:25:00|131.97|128.61|132.62|129.26|133.06|129.7|131.32|127.96|0
1655425800000|2022-06-17 00:30:00|132.58|129.22|129.9|126.54|132.8|129.44|129.86|126.5|0
1655426100000|2022-06-17 00:35:00|129.86|126.5|128.95|125.59|131.06|127.7|128.83|125.47|0
1655426400000|2022-06-17 00:40:00|128.57|125.21|129.25|125.89|130.37|127.01|128.31|124.95|0
1655426700000|2022-06-17 00:45:00|129.34|125.98|130.11|126.75|130.45|127.09|129.34|125.98|0
1655427000000|2022-06-17 00:50:00|130.06|126.7|131.58|128.22|131.93|128.57|129.76|126.4|0
1655427300000|2022-06-17 00:55:00|131.62|128.26|132.1|128.74|132.19|128.83|130.98|127.62|0
1655427600000|2022-06-17 01:00:00|132.01|128.65|131.36|128|132.62|129.26|131.19|127.83|0
1655427900000|2022-06-17 01:05:00|131.41|128.05|132.79|129.43|133.31|129.95|131.41|128.05|0
1655428200000|2022-06-17 01:10:00|132.88|129.52|132.35|128.99|132.96|129.6|131.83|128.47|0
1655428500000|2022-06-17 01:15:00|132.4|129.04|132.53|129.17|133.4|130.04|132.4|129.04|0
1655428800000|2022-06-17 01:20:00|132.57|129.21|132.52|129.16|133.13|129.77|131.83|128.47|0
1655429100000|2022-06-17 01:25:00|132.56|129.2|132.26|128.9|132.78|129.42|132.09|128.73|0
1655429400000|2022-06-17 01:30:00|132.3|128.94|133.69|130.33|134.17|130.81|132.09|128.73|0
1655429700000|2022-06-17 01:35:00|133.74|130.38|133.37|130.57|134.17|130.81|132.58|129.68|0
1655430000000|2022-06-17 01:40:00|133.28|130.48|134.68|131.88|134.94|132.14|133.19|130.39|0
1655430300000|2022-06-17 01:45:00|134.77|131.97|134.85|132.05|135.12|132.32|134.24|131.44|0
1655430600000|2022-06-17 01:50:00|135.07|132.27|136.35|133.55|136.71|133.91|133.97|131.17|0
1655430900000|2022-06-17 01:55:00|136.17|133.37|136.39|133.59|136.7|133.9|135.69|132.89|0
1655431200000|2022-06-17 02:00:00|136.35|133.55|135.95|133.15|136.7|133.9|135.55|132.75|0
1655431500000|2022-06-17 02:05:00|135.99|133.19|135.02|132.22|136.17|133.37|135.02|132.22|0
1655431800000|2022-06-17 02:10:00|134.93|132.13|135.94|133.14|135.94|133.14|134.93|132.13|0
1655432100000|2022-06-17 02:15:00|135.81|133.01|135.19|132.39|135.85|133.05|134.93|132.13|0
1655432400000|2022-06-17 02:20:00|135.06|132.26|134.57|131.77|135.06|132.26|134.44|131.64|0
1655432700000|2022-06-17 02:25:00|134.62|131.82|134.75|131.95|134.93|132.13|134.48|131.68|0
1655433000000|2022-06-17 02:30:00|134.84|132.04|134.92|132.12|135.63|132.83|134.61|131.81|0
1655433300000|2022-06-17 02:35:00|134.83|132.03|134.48|131.68|134.83|132.03|134.31|131.51|0
1655433600000|2022-06-17 02:40:00|134.52|131.72|138.24|135.44|138.29|135.49|133.95|131.15|0
1655433900000|2022-06-17 02:45:00|138.06|135.26|136.02|133.22|138.38|135.58|135.53|132.73|0
1655434200000|2022-06-17 02:50:00|136.15|133.35|134.91|132.11|136.15|133.35|134.91|132.11|0
1655434500000|2022-06-17 02:55:00|134.65|131.85|134.56|131.76|134.82|132.02|133.6|130.8|0
1655434800000|2022-06-17 03:00:00|134.73|131.93|134.29|131.49|134.86|132.06|133.37|130.57|0
1655435100000|2022-06-17 03:05:00|134.38|131.58|133.77|130.97|134.95|132.15|133.77|130.97|0
1655435400000|2022-06-17 03:10:00|133.68|130.88|135.87|133.07|135.96|133.16|133.59|130.79|0
1655435700000|2022-06-17 03:15:00|135.92|133.12|136.62|133.82|137.03|134.23|135.92|133.12|0
1655436000000|2022-06-17 03:20:00|136.58|133.78|137.02|134.22|137.38|134.58|136.14|133.34|0
1655436300000|2022-06-17 03:25:00|137.11|134.31|136.8|134|138.09|135.29|136.66|133.86|0
1655436600000|2022-06-17 03:30:00|137.02|134.22|136.31|133.51|137.68|134.88|135.69|132.89|0
1655436900000|2022-06-17 03:35:00|136.48|133.68|135.95|133.15|137.15|134.35|135.33|132.53|0
1655437200000|2022-06-17 03:40:00|135.9|133.1|135.51|132.71|135.95|133.15|135.06|132.26|0
1655437500000|2022-06-17 03:45:00|135.46|132.66|134.75|131.95|135.46|132.66|134.49|131.69|0
1655437800000|2022-06-17 03:50:00|134.8|132|134.31|131.51|135.28|132.48|134.31|131.51|0
1655438100000|2022-06-17 03:55:00|134.35|131.55|133.83|131.03|134.44|131.64|133.65|130.85|0
1655438400000|2022-06-17 04:00:00|133.74|130.94|134.44|131.64|134.79|131.99|133.65|130.85|0
1655438700000|2022-06-17 04:05:00|134.26|131.46|135.36|132.56|135.67|132.87|134.09|131.29|0
1655439000000|2022-06-17 04:10:00|135.41|132.61|135.71|132.91|136.2|133.4|135.32|132.52|0
1655439300000|2022-06-17 04:15:00|135.76|132.96|139.78|136.98|139.87|137.07|135.62|132.82|0
1655439600000|2022-06-17 04:20:00|139.73|136.93|139.05|136.25|140.14|137.34|138.96|136.16|0
1655439900000|2022-06-17 04:25:00|139.14|136.34|138.96|136.16|139.37|136.57|138.51|135.71|0
1655440200000|2022-06-17 04:30:00|138.87|136.07|138.55|135.75|139.37|136.57|138.33|135.53|0
1655440500000|2022-06-17 04:35:00|138.51|135.71|138.6|135.8|139.27|136.47|138.33|135.53|0
1655440800000|2022-06-17 04:40:00|138.46|135.66|138.69|135.89|138.96|136.16|138.15|135.35|0
1655441100000|2022-06-17 04:45:00|138.64|135.84|139.36|136.56|139.63|136.83|138.42|135.62|0
1655441400000|2022-06-17 04:50:00|139.67|136.87|139.4|136.6|139.67|136.87|138.91|136.11|0
1655441700000|2022-06-17 04:55:00|139.44|136.64|138.86|136.06|139.67|136.87|138.77|135.97|0
1655442000000|2022-06-17 05:00:00|139.08|136.28|138.68|135.88|139.22|136.42|138.54|135.74|0
1655442300000|2022-06-17 05:05:00|138.77|135.97|138.41|135.61|139.31|136.51|138.23|135.43|0
1655442600000|2022-06-17 05:10:00|138.5|135.7|139.17|136.37|139.48|136.68|138.5|135.7|0
1655442900000|2022-06-17 05:15:00|139.12|136.32|138.67|135.87|139.71|136.91|138.4|135.6|0
1655443200000|2022-06-17 05:20:00|138.58|135.78|139.48|136.68|140.02|137.22|138.49|135.69|0
1655443500000|2022-06-17 05:25:00|139.39|136.59|140.02|137.22|140.11|137.31|139.03|136.23|0
1655443800000|2022-06-17 05:30:00|140.11|137.31|139.34|136.54|140.47|137.67|139.11|136.31|0
1655444100000|2022-06-17 05:35:00|139.38|136.58|140.1|137.3|140.28|137.48|139.29|136.49|0
1655444400000|2022-06-17 05:40:00|140.19|137.39|139.2|136.4|140.47|137.67|139.02|136.22|0
1655444700000|2022-06-17 05:45:00|139.06|136.26|137.94|135.14|139.06|136.26|137.23|134.43|0
1655445000000|2022-06-17 05:50:00|137.85|135.05|137.76|134.96|138.03|135.23|136.96|134.16|0
1655445300000|2022-06-17 05:55:00|137.85|135.05|137.22|134.42|138.21|135.41|137.22|134.42|0
1655445600000|2022-06-17 06:00:00|137.13|134.33|134.47|131.67|137.31|134.51|134.34|131.54|0
1655445900000|2022-06-17 06:05:00|134.3|131.5|133.37|130.57|134.39|131.59|132.55|129.75|0
1655446200000|2022-06-17 06:10:00|133.33|130.53|132.5|129.7|133.37|130.57|131.41|128.61|0
1655446500000|2022-06-17 06:15:00|132.54|129.74|133.59|130.79|133.94|131.14|132.54|129.74|0
1655446800000|2022-06-17 06:20:00|133.68|130.88|133.76|130.96|134.2|131.4|132.89|130.09|0
1655447100000|2022-06-17 06:25:00|133.68|130.88|135.26|132.46|135.65|132.85|133.68|130.88|0
1655447400000|2022-06-17 06:30:00|135.43|132.63|134.55|131.75|135.96|133.16|134.46|131.66|0
1655447700000|2022-06-17 06:35:00|134.5|131.7|135.34|132.54|135.34|132.54|134.28|131.48|0
1655448000000|2022-06-17 06:40:00|135.16|132.36|134.81|132.01|135.34|132.54|134.02|131.22|0
1655448300000|2022-06-17 06:45:00|134.85|132.05|135.64|132.84|136.58|133.78|134.81|132.01|0
1655448600000|2022-06-17 06:50:00|135.56|132.76|133.31|130.51|135.69|132.89|133.09|130.29|0
1655448900000|2022-06-17 06:55:00|133.4|130.6|134.52|131.72|136.11|133.31|133.22|130.42|0
1655449200000|2022-06-17 07:00:00|134.25|131.45|133.55|130.75|136.19|133.39|133.33|130.53|0
1655449500000|2022-06-17 07:05:00|133.13|130.73|133.08|130.68|134.97|132.57|132.39|129.99|0
1655449800000|2022-06-17 07:10:00|132.91|130.51|133.34|130.94|133.52|131.12|131.52|129.12|0
1655450100000|2022-06-17 07:15:00|133.26|130.86|134.31|131.91|134.57|132.17|132.91|130.51|0
1655450400000|2022-06-17 07:20:00|134.22|131.82|138.61|136.21|138.84|136.44|133.43|131.03|0
1655450700000|2022-06-17 07:25:00|138.75|136.35|137.89|135.49|138.75|136.35|137.27|134.87|0
1655451000000|2022-06-17 07:30:00|138.03|135.63|136.69|134.29|138.03|135.63|136.33|133.93|0
1655451300000|2022-06-17 07:35:00|136.6|134.2|135.93|133.53|137|134.6|135.45|133.05|0
1655451600000|2022-06-17 07:40:00|136.06|133.66|135.35|132.95|136.15|133.75|133.25|130.85|0
1655451900000|2022-06-17 07:45:00|135.4|133|137.52|135.12|138.54|136.14|135.04|132.64|0
1655452200000|2022-06-17 07:50:00|137.43|135.03|137.16|134.76|138.01|135.61|136.94|134.54|0
1655452500000|2022-06-17 07:55:00|137.42|135.02|138.54|136.14|138.72|136.32|136.85|134.45|0
1655452800000|2022-06-17 08:00:00|138.32|135.92|137.56|135.16|138.4|136|136.26|133.86|0
1655453100000|2022-06-17 08:05:00|137.6|135.2|139.53|137.13|139.53|137.13|137.55|135.15|0
1655453400000|2022-06-17 08:10:00|139.62|137.22|139.52|137.12|139.62|137.22|138.18|135.78|0
1655453700000|2022-06-17 08:15:00|139.43|137.03|137.91|135.51|140.34|137.94|137.1|134.7|0
1655454000000|2022-06-17 08:20:00|137.99|135.59|138.62|136.22|138.71|136.31|137.46|135.06|0
1655454300000|2022-06-17 08:25:00|138.71|136.31|139.25|136.85|139.43|137.03|138.21|135.81|0
1655454600000|2022-06-17 08:30:00|139.34|136.94|141.6|139.2|141.79|139.39|139.29|136.89|0
1655454900000|2022-06-17 08:35:00|141.51|139.11|140.78|138.38|141.51|139.11|139.88|137.48|0
1655455200000|2022-06-17 08:40:00|140.73|138.33|140.06|137.66|140.87|138.47|139.56|137.16|0
1655455500000|2022-06-17 08:45:00|139.84|137.44|137.54|135.14|139.88|137.48|136.92|134.52|0
1655455800000|2022-06-17 08:50:00|137.45|135.05|136.15|133.75|137.54|135.14|135.79|133.39|0
1655456100000|2022-06-17 08:55:00|136.02|133.62|136.64|134.24|137.31|134.91|135.93|133.53|0
1655456400000|2022-06-17 09:00:00|136.6|134.2|138.89|136.49|138.98|136.58|136.24|133.84|0
1655456700000|2022-06-17 09:05:00|138.98|136.58|138.58|136.18|139.18|136.78|137.27|134.87|0
1655457000000|2022-06-17 09:10:00|138.63|136.23|139.89|137.49|140.07|137.67|138.22|135.82|0
1655457300000|2022-06-17 09:15:00|140.16|137.76|138.94|136.54|140.21|137.81|138.85|136.45|0
1655457600000|2022-06-17 09:20:00|138.89|136.49|137.81|135.41|139.35|136.95|137.36|134.96|0
1655457900000|2022-06-17 09:25:00|137.76|135.36|138.75|136.35|139.34|136.94|137.72|135.32|0
1655458200000|2022-06-17 09:30:00|138.71|136.31|138.08|135.68|138.8|136.4|137.36|134.96|0
1655458500000|2022-06-17 09:35:00|137.94|135.54|137.53|135.13|139.25|136.85|137.36|134.96|0
1655458800000|2022-06-17 09:40:00|137.36|134.96|135.04|132.64|137.49|135.09|134.68|132.28|0
1655459100000|2022-06-17 09:45:00|134.86|132.46|134.15|131.75|135.04|132.64|133.71|131.31|0
1655459400000|2022-06-17 09:50:00|134.33|131.93|137.8|135.4|138.16|135.76|134.33|131.93|0
1655459700000|2022-06-17 09:55:00|137.98|135.58|137.97|135.57|138.38|135.98|137.08|134.68|0
1655460000000|2022-06-17 10:00:00|137.71|135.31|137.88|135.48|138.56|136.16|136.9|134.5|0
1655460300000|2022-06-17 10:05:00|137.61|135.21|136.63|134.23|138.02|135.62|136.05|133.65|0
1655460600000|2022-06-17 10:10:00|136.72|134.32|137.16|134.76|138.24|135.84|136.72|134.32|0
1655460900000|2022-06-17 10:15:00|137.07|134.67|137.88|135.48|138.19|135.79|136.13|133.73|0
1655461200000|2022-06-17 10:20:00|137.92|135.52|138.32|135.92|138.64|136.24|137.07|134.67|0
1655461500000|2022-06-17 10:25:00|138.37|135.97|137.42|135.02|138.37|135.97|136.98|134.58|0
1655461800000|2022-06-17 10:30:00|137.47|135.07|137.2|134.8|138.23|135.83|136.97|134.57|0
1655462100000|2022-06-17 10:35:00|137.15|134.75|138.77|136.37|138.86|136.46|136.61|134.21|0
1655462400000|2022-06-17 10:40:00|138.81|136.41|137.24|134.84|139.22|136.82|136.88|134.48|0
1655462700000|2022-06-17 10:45:00|137.15|134.75|136.61|134.21|137.15|134.75|135.72|133.32|0
1655463000000|2022-06-17 10:50:00|136.52|134.12|135.98|133.58|136.83|134.43|135.27|132.87|0
1655463300000|2022-06-17 10:55:00|136.03|133.63|136.65|134.25|137.68|135.28|136.03|133.63|0
1655463600000|2022-06-17 11:00:00|136.52|134.12|136.47|134.07|137.05|134.65|135.76|133.36|0
1655463900000|2022-06-17 11:05:00|136.42|134.02|137.59|135.19|137.68|135.28|136.07|133.67|0
1655464200000|2022-06-17 11:10:00|137.5|135.1|136.6|134.2|137.59|135.19|136.33|133.93|0
1655464500000|2022-06-17 11:15:00|136.69|134.29|136.6|134.2|138.12|135.72|136.42|134.02|0
1655464800000|2022-06-17 11:20:00|136.51|134.11|138.39|135.99|138.48|136.08|136.51|134.11|0
1655465100000|2022-06-17 11:25:00|138.12|135.72|139.65|137.25|139.65|137.25|137.94|135.54|0
1655465400000|2022-06-17 11:30:00|139.74|137.34|139.87|137.47|140.47|138.07|139.47|137.07|0
1655465700000|2022-06-17 11:35:00|139.83|137.43|138.83|136.43|139.83|137.43|138.2|135.8|0
1655466000000|2022-06-17 11:40:00|138.92|136.52|137.66|135.26|138.92|136.52|137.48|135.08|0
1655466300000|2022-06-17 11:45:00|137.57|135.17|136.27|133.87|137.57|135.17|136.23|133.83|0
1655466600000|2022-06-17 11:50:00|136.09|133.69|135.87|133.47|136.67|134.27|135.51|133.11|0
1655466900000|2022-06-17 11:55:00|136.05|133.65|136.86|134.46|136.95|134.55|135.35|132.95|0
1655467200000|2022-06-17 12:00:00|136.95|134.55|137.22|134.82|137.58|135.18|135.7|133.3|0
1655467500000|2022-06-17 12:05:00|137.31|134.91|137.57|135.17|137.66|135.26|136.5|134.1|0
1655467800000|2022-06-17 12:10:00|137.48|135.08|137.57|135.17|138.65|136.25|137.3|134.9|0
1655468100000|2022-06-17 12:15:00|137.48|135.08|138.46|136.06|138.64|136.24|136.9|134.5|0
1655468400000|2022-06-17 12:20:00|138.64|136.24|138.19|135.79|138.91|136.51|137.83|135.43|0
1655468700000|2022-06-17 12:25:00|138.37|135.97|137.55|135.15|138.46|136.06|137.46|135.06|0
1655469000000|2022-06-17 12:30:00|137.46|135.06|136.57|134.17|138.09|135.69|136.39|133.99|0
1655469300000|2022-06-17 12:35:00|136.52|134.12|136.16|133.76|137.73|135.33|136.16|133.76|0
1655469600000|2022-06-17 12:40:00|136.21|133.81|135.36|132.96|136.39|133.99|135.05|132.65|0
1655469900000|2022-06-17 12:45:00|135.32|132.92|132.27|129.87|135.32|132.92|131.56|129.16|0
1655470200000|2022-06-17 12:50:00|132.18|129.78|132.61|130.21|133.14|130.74|132|129.6|0
1655470500000|2022-06-17 12:55:00|132.88|130.48|132|129.6|133.49|131.09|131.3|128.9|0
1655470800000|2022-06-17 13:00:00|131.91|129.51|130.86|128.46|131.91|129.51|130.34|127.94|0
1655471100000|2022-06-17 13:05:00|131.04|128.64|127.76|125.36|131.13|128.73|127.67|125.27|0
1655471400000|2022-06-17 13:10:00|127.67|125.27|126.99|124.59|128.19|125.79|125.8|123.4|0
1655471700000|2022-06-17 13:15:00|126.9|124.5|128.96|126.56|129.82|127.42|126.26|123.86|0
1655472000000|2022-06-17 13:20:00|128.7|126.3|127.92|125.52|128.87|126.47|127.58|125.18|0
1655472300000|2022-06-17 13:25:00|128.87|126.47|126|123.6|129.68|127.28|125.88|123.48|0
1655472600000|2022-06-17 13:30:00|125.96|123.56|132.42|130.02|133.12|130.72|125.96|123.56|0
1655472900000|2022-06-17 13:35:00|133.56|131.16|131.55|129.15|133.56|131.16|130.42|128.02|0
1655473200000|2022-06-17 13:40:00|131.41|129.01|136.22|133.82|137.16|134.76|131.41|129.01|0
1655473500000|2022-06-17 13:45:00|136.04|133.64|135.13|132.73|137.02|134.62|133.54|131.14|0
1655473800000|2022-06-17 13:50:00|134.87|132.47|137.9|135.5|138.54|136.14|134.69|132.29|0
1655474100000|2022-06-17 13:55:00|137.72|135.32|135.75|133.35|139.17|136.77|134.95|132.55|0
1655474400000|2022-06-17 14:00:00|136.2|133.8|132.61|130.21|136.29|133.89|131.17|128.77|0
1655474700000|2022-06-17 14:05:00|132.74|130.34|130.21|127.81|133.18|130.78|129.6|127.2|0
1655475000000|2022-06-17 14:10:00|130.47|128.07|131.16|128.76|132.3|129.9|130.03|127.63|0
1655475300000|2022-06-17 14:15:00|130.81|128.41|126.82|124.42|131.2|128.8|126.48|124.08|0
1655475600000|2022-06-17 14:20:00|127.07|124.67|124.02|121.14|127.07|124.67|122.44|120.04|0
1655475900000|2022-06-17 14:25:00|123.6|120.72|124.77|121.89|125.23|122.35|123.6|120.72|0
1655476800000|2022-06-17 14:40:00|120.46|117.58|121.69|118.81|122.02|119.14|119.07|116.19|0
1655477100000|2022-06-17 14:45:00|121.48|118.6|118.5|115.62|121.52|118.64|116.32|113.44|0
1655477400000|2022-06-17 14:50:00|118.17|115.29|117.81|114.93|119.23|116.35|117.08|114.2|0
1655477700000|2022-06-17 14:55:00|118.05|115.17|118.74|115.86|120.75|117.87|117.08|114.2|0
1655478000000|2022-06-17 15:00:00|118.25|115.37|121.73|118.85|123.12|120.24|115.99|113.11|0
1655478300000|2022-06-17 15:05:00|121.32|118.44|125.68|122.8|125.85|122.97|120.99|118.11|0
1655478600000|2022-06-17 15:10:00|125.77|122.89|123.48|120.6|125.77|122.89|123.19|120.31|0
1655478900000|2022-06-17 15:15:00|123.4|120.52|127.77|124.89|128.42|125.54|123.4|120.52|0
1655479200000|2022-06-17 15:20:00|127.99|125.11|121.94|119.06|128.24|125.36|121.73|118.85|0
1655479500000|2022-06-17 15:25:00|122.03|119.15|125.62|122.74|126.81|123.93|120.98|118.1|0
1655479800000|2022-06-17 15:30:00|125.7|122.82|124.93|122.05|128.45|125.57|124.76|121.88|0
1655480100000|2022-06-17 15:35:00|124.59|121.71|124.25|121.37|125.1|122.22|122.23|119.35|0
1655480400000|2022-06-17 15:40:00|124.34|121.46|122.14|119.26|126.29|123.41|122.14|119.26|0
1655480700000|2022-06-17 15:45:00|121.81|118.93|122.39|119.51|123.57|120.69|121.06|118.18|0
1655481000000|2022-06-17 15:50:00|122.14|119.26|120.14|117.26|123.32|120.44|118.91|116.03|0
1655481300000|2022-06-17 15:55:00|120.23|117.35|120.26|117.38|121.97|119.09|119.23|116.35|0
1655481600000|2022-06-17 16:00:00|120.22|117.34|119.07|116.19|120.22|117.34|117.59|114.71|0
1655481900000|2022-06-17 16:05:00|119.23|116.35|119.97|117.09|121.13|118.25|117.83|114.95|0
1655482200000|2022-06-17 16:10:00|119.81|116.93|122.55|119.67|122.76|119.88|118.9|116.02|0
1655482500000|2022-06-17 16:15:00|122.97|120.09|121.05|118.17|124.02|121.14|120.55|117.67|0
1655482800000|2022-06-17 16:20:00|120.88|118|122.55|119.67|122.88|120|120.46|117.58|0
1655483100000|2022-06-17 16:25:00|122.63|119.75|123.09|120.21|124.15|121.27|121.71|118.83|0
1655483400000|2022-06-17 16:30:00|123.3|120.42|122.54|119.66|123.64|120.76|121.29|118.41|0
1655483700000|2022-06-17 16:35:00|122.63|119.75|124.14|121.26|124.14|121.26|120.87|117.99|0
1655484000000|2022-06-17 16:40:00|124.23|121.35|124.14|121.26|124.61|121.73|121.45|118.57|0
1655484300000|2022-06-17 16:45:00|124.56|121.68|124.38|121.5|125.33|122.45|122.54|119.66|0
1655484600000|2022-06-17 16:50:00|124.46|121.58|122.04|119.16|124.46|121.58|120.52|117.64|0
1655484900000|2022-06-17 16:55:00|122.21|119.33|123.68|120.8|124.48|121.6|121.75|118.87|0
1655485200000|2022-06-17 17:00:00|123.72|120.84|126.86|123.98|126.86|123.98|122.79|119.91|0
1655485500000|2022-06-17 17:05:00|126.69|123.81|131.55|128.67|132.08|129.2|126.61|123.73|0
1655485800000|2022-06-17 17:10:00|131.72|128.84|133.04|130.16|134.29|131.41|130.15|127.27|0
1655486100000|2022-06-17 17:15:00|132.82|129.94|131.53|128.65|133.78|130.9|130.84|127.96|0
1655486400000|2022-06-17 17:20:00|131.26|128.38|131.79|128.91|131.79|128.91|129.6|126.72|0
1655486700000|2022-06-17 17:25:00|131.96|129.08|128.73|125.85|131.96|129.08|128.3|125.42|0
1655487000000|2022-06-17 17:30:00|128.82|125.94|129.94|127.06|129.94|127.06|127.18|124.3|0
1655487300000|2022-06-17 17:35:00|129.86|126.98|128.99|126.11|130.82|127.94|127.78|124.9|0
1655487600000|2022-06-17 17:40:00|128.9|126.02|130.2|127.32|130.77|127.89|128.29|125.41|0
1655487900000|2022-06-17 17:45:00|129.94|127.06|127.77|124.89|130.29|127.41|125.37|122.49|0
1655488200000|2022-06-17 17:50:00|128.03|125.15|128.11|125.23|128.98|126.1|127.51|124.63|0
1655488500000|2022-06-17 17:55:00|127.68|124.8|128.8|125.92|130.37|127.49|127.55|124.67|0
1655488800000|2022-06-17 18:00:00|129.24|126.36|129.84|126.96|130.72|127.84|128.37|125.49|0
1655489100000|2022-06-17 18:05:00|129.76|126.88|130.37|127.49|130.72|127.84|128.45|125.57|0
1655489400000|2022-06-17 18:10:00|130.45|127.57|130.62|127.74|130.63|127.75|128.44|125.56|0
1655489700000|2022-06-17 18:15:00|130.57|127.69|131.14|128.26|132.29|129.41|129.57|126.69|0
1655490000000|2022-06-17 18:20:00|131.32|128.44|131.84|128.96|132.82|129.94|131.23|128.35|0
1655490300000|2022-06-17 18:25:00|131.89|129.01|129.65|126.77|132.11|129.23|129.48|126.6|0
1655490600000|2022-06-17 18:30:00|129.21|126.33|128.78|125.9|129.39|126.51|127.05|124.17|0
1655490900000|2022-06-17 18:35:00|128.95|126.07|132.01|129.13|132.02|129.14|128.34|125.46|0
1655491200000|2022-06-17 18:40:00|132.28|129.4|131.22|128.34|133.97|131.09|130.96|128.08|0
1655491500000|2022-06-17 18:45:00|131|128.12|129.99|127.11|131.57|128.69|129.9|127.02|0
1655491800000|2022-06-17 18:50:00|129.47|126.59|128.68|125.8|130.25|127.37|128.08|125.2|0
1655492100000|2022-06-17 18:55:00|128.6|125.72|128.68|125.8|130.03|127.15|127.38|124.5|0
1655492400000|2022-06-17 19:00:00|128.59|125.71|128.76|125.88|130.86|127.98|128.16|125.28|0
1655492700000|2022-06-17 19:05:00|128.94|126.06|127.46|124.58|129.37|126.49|127.29|124.41|0
1655493000000|2022-06-17 19:10:00|127.29|124.41|122.96|120.08|127.38|124.5|121.31|118.43|0
1655493300000|2022-06-17 19:15:00|122.62|119.74|125.94|123.54|126.69|124.14|122.29|119.41|0
1655493600000|2022-06-17 19:20:00|126.02|123.62|129.56|127.16|130.35|127.95|125.94|123.54|0
1655493900000|2022-06-17 19:25:00|129.47|127.07|130.96|128.56|131.93|129.53|129.47|127.07|0
1655494200000|2022-06-17 19:30:00|131.22|128.82|128.95|126.55|131.4|129|127.48|125.08|0
1655494500000|2022-06-17 19:35:00|129.21|126.81|131.13|128.73|131.49|129.09|128.51|126.11|0
1655494800000|2022-06-17 19:40:00|131.4|129|128.35|125.95|131.4|129|127.92|125.52|0
1655495100000|2022-06-17 19:45:00|128.09|125.69|128.22|125.82|128.69|126.29|126.54|124.14|0
1655495400000|2022-06-17 19:50:00|127.49|125.09|126.88|124.48|127.92|125.52|125.01|122.61|0
1655495700000|2022-06-17 19:55:00|126.8|124.4|124.33|121.93|128.69|126.29|124.33|121.93|0
1655496000000|2022-06-17 20:00:00|124.16|121.76|127.91|125.51|127.91|125.51|124.16|121.76|0
1655496300000|2022-06-17 20:05:00|128|125.6|127.65|125.25|128.25|125.85|127.13|124.73|0
1655496600000|2022-06-17 20:10:00|127.52|125.12|125.68|123.28|127.73|125.33|124.91|122.51|0
1655784900000|2022-06-21 04:15:00|140.96|138.16|141.33|138.53|141.46|138.66|140.96|138.16|0
1655785200000|2022-06-21 04:20:00|141.42|138.62|141.7|138.9|141.88|139.08|141.42|138.62|0
1655785500000|2022-06-21 04:25:00|141.74|138.94|141.41|138.61|141.97|139.17|141.32|138.52|0
1655785800000|2022-06-21 04:30:00|141.46|138.66|141.88|139.08|141.88|139.08|141.46|138.66|0
1655786100000|2022-06-21 04:35:00|141.92|139.12|141.41|138.61|142.06|139.26|141.41|138.61|0
1655786400000|2022-06-21 04:40:00|141.36|138.56|141.59|138.79|141.6|138.8|141.22|138.42|0
1655786700000|2022-06-21 04:45:00|141.69|138.89|141.5|138.7|141.69|138.89|141.41|138.61|0
1655787000000|2022-06-21 04:50:00|141.59|138.79|141.87|139.07|142.05|139.25|141.54|138.74|0
1655787300000|2022-06-21 04:55:00|141.91|139.11|141.68|138.88|142.01|139.21|141.59|138.79|0
1655787600000|2022-06-21 05:00:00|141.77|138.97|142.05|139.25|142.33|139.53|141.77|138.97|0
1655787900000|2022-06-21 05:05:00|141.96|139.16|141.86|139.06|142.14|139.34|141.3|138.5|0
1655788200000|2022-06-21 05:10:00|141.95|139.15|141.49|138.69|142.14|139.34|141.25|138.45|0
1655788500000|2022-06-21 05:15:00|141.39|138.59|140.77|137.97|141.86|139.06|140.54|137.74|0
1655788800000|2022-06-21 05:20:00|140.72|137.92|140.68|137.88|141.1|138.3|140.49|137.69|0
1655789100000|2022-06-21 05:25:00|140.77|137.97|140.4|137.6|140.77|137.97|140.03|137.23|0
1655789400000|2022-06-21 05:30:00|140.49|137.69|139.75|136.95|140.68|137.88|139.38|136.58|0
1655789700000|2022-06-21 05:35:00|139.79|136.99|139.01|136.21|139.79|136.99|138.78|135.98|0
1655790000000|2022-06-21 05:40:00|139.1|136.3|138.82|136.02|139.1|136.3|138.41|135.61|0
1655790300000|2022-06-21 05:45:00|138.87|136.07|138.73|135.93|138.91|136.11|138.55|135.75|0
1655790600000|2022-06-21 05:50:00|138.64|135.84|139.28|136.48|139.37|136.57|138.45|135.65|0
1655790900000|2022-06-21 05:55:00|139.19|136.39|139.14|136.34|139.23|136.43|138.31|135.51|0
1655791200000|2022-06-21 06:00:00|139|136.2|139.13|136.33|140.38|137.58|138.82|136.02|0
1655791500000|2022-06-21 06:05:00|139.09|136.29|138.95|136.15|139.37|136.57|138.45|135.65|0
1655791800000|2022-06-21 06:10:00|139|136.2|137.98|135.18|139|136.2|137.89|135.09|0
1655792100000|2022-06-21 06:15:00|138.03|135.23|138.3|135.5|138.85|136.05|137.8|135|0
1655792400000|2022-06-21 06:20:00|138.17|135.37|137.61|134.81|138.53|135.73|137.43|134.63|0
1655792700000|2022-06-21 06:25:00|137.71|134.91|137.61|134.81|138.07|135.27|137.07|134.27|0
1655793000000|2022-06-21 06:30:00|137.47|134.67|138|135.2|138.85|136.05|136.7|133.9|0
1655793300000|2022-06-21 06:35:00|138.09|135.29|136.99|134.19|138.09|135.29|136.63|133.83|0
1655793600000|2022-06-21 06:40:00|136.9|134.1|137.36|134.56|137.72|134.92|136.72|133.92|0
1655793900000|2022-06-21 06:45:00|137.4|134.6|138.82|136.02|138.82|136.02|137.36|134.56|0
1655794200000|2022-06-21 06:50:00|138.77|135.97|139.09|136.29|139.18|136.38|138.49|135.69|0
1655794500000|2022-06-21 06:55:00|138.91|136.11|138.54|135.74|139.22|136.42|138.45|135.65|0
1655794800000|2022-06-21 07:00:00|138.17|135.37|138.49|135.69|138.99|136.19|138.17|135.37|0
1655795100000|2022-06-21 07:05:00|138.29|135.89|138.7|136.3|139.07|136.67|138.15|135.75|0
1655795400000|2022-06-21 07:10:00|138.61|136.21|140.49|138.09|140.54|138.14|138.47|136.07|0
1655795700000|2022-06-21 07:15:00|140.54|138.14|139.36|136.96|142.13|139.73|139.27|136.87|0
1655796000000|2022-06-21 07:20:00|139.41|137.01|139.59|137.19|139.78|137.38|138.72|136.32|0
1655796300000|2022-06-21 07:25:00|139.64|137.24|140.98|138.58|141.03|138.63|139.5|137.1|0
1655796600000|2022-06-21 07:30:00|141.07|138.67|142.33|139.93|143.03|140.63|141.07|138.67|0
1655796900000|2022-06-21 07:35:00|142.38|139.98|144.16|141.76|144.16|141.76|142.19|139.79|0
1655797200000|2022-06-21 07:40:00|144.12|141.72|144.07|141.67|144.63|142.23|143.83|141.43|0
1655797500000|2022-06-21 07:45:00|144.21|141.81|143.97|141.57|144.21|141.81|143.36|140.96|0
1655797800000|2022-06-21 07:50:00|144.02|141.62|144.68|142.28|145.43|143.03|143.88|141.48|0
1655798100000|2022-06-21 07:55:00|144.77|142.37|143.3|140.9|144.82|142.42|143.02|140.62|0
1655798400000|2022-06-21 08:00:00|143.02|140.62|144.15|141.75|144.24|141.84|142.74|140.34|0
1655798700000|2022-06-21 08:05:00|144.24|141.84|145.43|143.03|145.43|143.03|144.15|141.75|0
1655799000000|2022-06-21 08:10:00|145.38|142.98|144.85|142.45|145.71|143.31|144.85|142.45|0
1655799300000|2022-06-21 08:15:00|144.76|142.36|144.29|141.89|145.04|142.64|143.58|141.18|0
1655799600000|2022-06-21 08:20:00|144.14|141.74|144.47|142.07|144.47|142.07|143.81|141.41|0
1655799900000|2022-06-21 08:25:00|144.42|142.02|144.19|141.79|144.52|142.12|143.72|141.32|0
1655800200000|2022-06-21 08:30:00|144.09|141.69|144.04|141.64|144.37|141.97|143.85|141.45|0
1655800500000|2022-06-21 08:35:00|144.18|141.78|143.38|140.98|144.8|142.4|143.15|140.75|0
1655800800000|2022-06-21 08:40:00|143.43|141.03|143.57|141.17|143.71|141.31|142.77|140.37|0
1655801100000|2022-06-21 08:45:00|143.66|141.26|143.89|141.49|144.18|141.78|143.33|140.93|0
1655801400000|2022-06-21 08:50:00|144.03|141.63|144.18|141.78|144.36|141.96|143.47|141.07|0
1655801700000|2022-06-21 08:55:00|144.08|141.68|145.02|142.62|145.02|142.62|143.99|141.59|0
1655802000000|2022-06-21 09:00:00|144.97|142.57|145.26|142.86|145.69|143.29|144.78|142.38|0
1655802300000|2022-06-21 09:05:00|145.21|142.81|145.4|143|145.4|143|144.93|142.53|0
1655802600000|2022-06-21 09:10:00|145.3|142.9|144.54|142.14|145.4|143|144.36|141.96|0
1655802900000|2022-06-21 09:15:00|144.64|142.24|144.73|142.33|144.97|142.57|144.21|141.81|0
1655803200000|2022-06-21 09:20:00|144.64|142.24|144.35|141.95|145.02|142.62|144.21|141.81|0
1655803500000|2022-06-21 09:25:00|144.54|142.14|144.54|142.14|144.87|142.47|144.4|142|0
1655803800000|2022-06-21 09:30:00|144.63|142.23|144.49|142.09|144.73|142.33|144.11|141.71|0
1655804100000|2022-06-21 09:35:00|144.54|142.14|144.96|142.56|145.29|142.89|144.44|142.04|0
1655804400000|2022-06-21 09:40:00|144.91|142.51|144.63|142.23|144.91|142.51|144.44|142.04|0
1655804700000|2022-06-21 09:45:00|144.72|142.32|144.06|141.66|144.72|142.32|144.06|141.66|0
1655805000000|2022-06-21 09:50:00|143.96|141.56|142.97|140.57|144.34|141.94|142.83|140.43|0
1655805300000|2022-06-21 09:55:00|142.93|140.53|142.31|139.91|143.11|140.71|141.93|139.53|0
1655805600000|2022-06-21 10:00:00|142.21|139.81|141.6|139.2|142.5|140.1|141.6|139.2|0
1655805900000|2022-06-21 10:05:00|141.65|139.25|143.05|140.65|143.05|140.65|141.51|139.11|0
1655806200000|2022-06-21 10:10:00|142.96|140.56|142.02|139.62|142.96|140.56|141.37|138.97|0
1655806500000|2022-06-21 10:15:00|141.97|139.57|143.24|140.84|143.33|140.93|141.97|139.57|0
1655806800000|2022-06-21 10:20:00|143.38|140.98|143|140.6|143.52|141.12|142.77|140.37|0
1655807100000|2022-06-21 10:25:00|142.95|140.55|142.9|140.5|143.09|140.69|142.39|139.99|0
1655807400000|2022-06-21 10:30:00|142.95|140.55|143.61|141.21|143.8|141.4|142.86|140.46|0
1655807700000|2022-06-21 10:35:00|143.51|141.11|142.95|140.55|143.7|141.3|142.39|139.99|0
1655808000000|2022-06-21 10:40:00|142.99|140.59|143.46|141.06|143.56|141.16|142.76|140.36|0
1655808300000|2022-06-21 10:45:00|143.32|140.92|143.32|140.92|143.6|141.2|143.04|140.64|0
1655808600000|2022-06-21 10:50:00|143.23|140.83|143.51|141.11|143.6|141.2|143.04|140.64|0
1655808900000|2022-06-21 10:55:00|143.41|141.01|143.79|141.39|144.03|141.63|142.56|140.16|0
1655809200000|2022-06-21 11:00:00|143.46|141.06|143.32|140.92|143.75|141.35|143.28|140.88|0
1655809500000|2022-06-21 11:05:00|143.27|140.87|141.59|139.19|143.32|140.92|141.59|139.19|0
1655809800000|2022-06-21 11:10:00|141.68|139.28|141.96|139.56|142.06|139.66|141.5|139.1|0
1655810100000|2022-06-21 11:15:00|141.91|139.51|142.1|139.7|142.19|139.79|141.4|139|0
1655810400000|2022-06-21 11:20:00|142.15|139.75|141.52|139.12|142.24|139.84|140.78|138.38|0
1655810700000|2022-06-21 11:25:00|141.57|139.17|142.45|140.05|142.5|140.1|141.34|138.94|0
1655811000000|2022-06-21 11:30:00|142.36|139.96|141.75|139.35|142.64|140.24|141.7|139.3|0
1655811300000|2022-06-21 11:35:00|141.7|139.3|141.98|139.58|142.07|139.67|141.52|139.12|0
1655811600000|2022-06-21 11:40:00|141.93|139.53|141.89|139.49|142.21|139.81|141.51|139.11|0
1655811900000|2022-06-21 11:45:00|141.79|139.39|140.44|138.04|141.89|139.49|140.4|138|0
1655812200000|2022-06-21 11:50:00|140.49|138.09|138.09|135.69|140.58|138.18|137.77|135.37|0
1655812500000|2022-06-21 11:55:00|138.18|135.78|138.71|136.31|139.3|136.9|138.18|135.78|0
1655812800000|2022-06-21 12:00:00|138.62|136.22|138.25|135.85|138.71|136.31|138.07|135.67|0
1655813100000|2022-06-21 12:05:00|138.43|136.03|137.19|134.79|138.43|136.03|137.06|134.66|0
1655813400000|2022-06-21 12:10:00|137.42|135.02|139.26|136.86|139.26|136.86|137.42|135.02|0
1655813700000|2022-06-21 12:15:00|139.44|137.04|139.67|137.27|139.9|137.5|139.26|136.86|0
1655814000000|2022-06-21 12:20:00|139.63|137.23|139.9|137.5|140.46|138.06|139.44|137.04|0
1655814300000|2022-06-21 12:25:00|139.99|137.59|139.9|137.5|140.55|138.15|139.81|137.41|0
1655814600000|2022-06-21 12:30:00|139.81|137.41|140.73|138.33|141.1|138.7|139.44|137.04|0
1655814900000|2022-06-21 12:35:00|140.82|138.42|139.99|137.59|141.15|138.75|139.89|137.49|0
1655815200000|2022-06-21 12:40:00|140.08|137.68|139.89|137.49|140.54|138.14|139.71|137.31|0
1655815500000|2022-06-21 12:45:00|139.84|137.44|139.8|137.4|140.17|137.77|139.57|137.17|0
1655815800000|2022-06-21 12:50:00|139.71|137.31|139.61|137.21|140.07|137.67|139.06|136.66|0
1655816100000|2022-06-21 12:55:00|139.52|137.12|138.04|135.64|139.52|137.12|137.95|135.55|0
1655816400000|2022-06-21 13:00:00|137.95|135.55|139.33|136.93|139.42|137.02|137.81|135.41|0
1655816700000|2022-06-21 13:05:00|139.42|137.02|140.25|137.85|140.44|138.04|138.96|136.56|0
1655817000000|2022-06-21 13:10:00|140.16|137.76|140.43|138.03|140.44|138.04|139.6|137.2|0
1655817300000|2022-06-21 13:15:00|140.34|137.94|139.97|137.57|140.62|138.22|139.6|137.2|0
1655817600000|2022-06-21 13:20:00|139.88|137.48|140.8|138.4|140.9|138.5|139.51|137.11|0
1655817900000|2022-06-21 13:25:00|140.71|138.31|140.99|138.59|140.99|138.59|139.78|137.38|0
1655818200000|2022-06-21 13:30:00|141.4|139|142.94|140.54|143.42|141.02|141.17|138.77|0
1655818500000|2022-06-21 13:35:00|143.13|140.73|146.87|144.47|147.01|144.61|142.85|140.45|0
1655818800000|2022-06-21 13:40:00|147.11|144.71|148.83|146.43|149.61|147.21|146.92|144.52|0
1655819100000|2022-06-21 13:45:00|148.93|146.53|147.07|144.67|149.01|146.61|145.73|143.33|0
1655819400000|2022-06-21 13:50:00|147.16|144.76|148.22|145.82|148.51|146.11|146.21|143.81|0
1655819700000|2022-06-21 13:55:00|147.93|145.53|151.8|149.4|152.09|149.69|147.93|145.53|0
1655820000000|2022-06-21 14:00:00|152.04|149.64|152.78|150.38|152.87|150.47|150.34|147.94|0
1655820300000|2022-06-21 14:05:00|152.68|150.28|152.33|149.93|153.41|151.01|151.6|149.2|0
1655820600000|2022-06-21 14:10:00|152.43|150.03|153.8|151.4|154.39|151.99|152.04|149.64|0
1655820900000|2022-06-21 14:15:00|154.09|151.69|153.21|150.81|154.29|151.89|152.04|149.64|0
1655821200000|2022-06-21 14:20:00|153.11|150.71|155.57|153.17|155.96|153.56|152.23|149.83|0
1655821500000|2022-06-21 14:25:00|155.47|153.07|154.28|151.88|155.77|153.37|153.11|150.71|0
1655821800000|2022-06-21 14:30:00|154.68|152.28|154.77|152.37|157.25|154.85|153.89|151.49|0
1655822100000|2022-06-21 14:35:00|154.87|152.47|155.86|153.46|155.86|153.46|153.79|151.39|0
1655822400000|2022-06-21 14:40:00|155.96|153.56|155.56|153.16|156.55|154.15|155.26|152.86|0
1655822700000|2022-06-21 14:45:00|155.76|153.36|156.95|154.55|157.64|155.24|155.06|152.66|0
1655823000000|2022-06-21 14:50:00|157.92|155.52|158.72|156.32|158.92|156.52|157.82|155.42|0
1655823300000|2022-06-21 14:55:00|158.62|156.22|160.6|158.2|160.7|158.3|158.32|155.92|0
1655823600000|2022-06-21 15:00:00|160.49|158.09|160.99|158.59|161.2|158.8|159.59|157.19|0
1655823900000|2022-06-21 15:05:00|160.79|158.39|159.99|157.59|160.79|158.39|159.39|156.99|0
1655824200000|2022-06-21 15:10:00|160.09|157.69|157.89|155.49|160.19|157.79|157.59|155.19|0
1655824500000|2022-06-21 15:15:00|157.69|155.29|158.39|155.99|159.63|157.23|157.49|155.09|0
1655824800000|2022-06-21 15:20:00|158.59|156.19|156.9|154.5|159.18|156.78|156.5|154.1|0
1655825100000|2022-06-21 15:25:00|156.99|154.59|156.89|154.49|157.79|155.39|156.6|154.2|0
1655825400000|2022-06-21 15:30:00|156.99|154.59|155.94|153.54|157.93|155.53|155.65|153.25|0
1655825700000|2022-06-21 15:35:00|156.04|153.64|153.89|151.49|157.15|154.75|153.69|151.29|0
1655826000000|2022-06-21 15:40:00|153.79|151.39|153.98|151.58|155.06|152.66|153.1|150.7|0
1655826300000|2022-06-21 15:45:00|154.08|151.68|155.6|153.2|155.6|153.2|152.32|149.92|0
1655826600000|2022-06-21 15:50:00|155.8|153.4|153.54|151.14|156.09|153.69|153.54|151.14|0
1655826900000|2022-06-21 15:55:00|153.64|151.24|153.05|150.65|154.91|152.51|152.95|150.55|0
1655827200000|2022-06-21 16:00:00|152.95|150.55|154.16|151.76|155.82|153.42|152.95|150.55|0
1655827500000|2022-06-21 16:05:00|153.96|151.56|153.28|150.88|154.84|152.44|152.99|150.59|0
1655827800000|2022-06-21 16:10:00|153.37|150.97|154.15|151.75|154.35|151.95|152.6|150.2|0
1655828100000|2022-06-21 16:15:00|154.25|151.85|155.42|153.02|155.42|153.02|153.66|151.26|0
1655828400000|2022-06-21 16:20:00|155.33|152.93|155.52|153.12|155.82|153.42|154.25|151.85|0
1655828700000|2022-06-21 16:25:00|155.72|153.32|155.71|153.31|156.6|154.2|155.13|152.73|0
1655829000000|2022-06-21 16:30:00|155.81|153.41|156.2|153.8|156.6|154.2|155.12|152.72|0
1655829300000|2022-06-21 16:35:00|156.1|153.7|157.29|154.89|157.78|155.38|156.1|153.7|0
1655829600000|2022-06-21 16:40:00|157.19|154.79|157.58|155.18|157.78|155.38|156.1|153.7|0
1655829900000|2022-06-21 16:45:00|157.53|155.13|157.18|154.78|157.78|155.38|156.39|153.99|0
1655830200000|2022-06-21 16:50:00|157.48|155.08|156.64|154.24|157.68|155.28|155.75|153.35|0
1655830500000|2022-06-21 16:55:00|156.54|154.14|157.44|155.04|157.63|155.23|156.25|153.85|0
1655830800000|2022-06-21 17:00:00|157.63|155.23|157.13|154.73|157.83|155.43|156.54|154.14|0
1655831100000|2022-06-21 17:05:00|157.18|154.78|157.13|154.73|157.33|154.93|155.55|153.15|0
1655831400000|2022-06-21 17:10:00|157.23|154.83|158.42|156.02|158.92|156.52|156.74|154.34|0
1655831700000|2022-06-21 17:15:00|158.52|156.12|157.53|155.13|158.52|156.12|157.03|154.63|0
1655832000000|2022-06-21 17:20:00|157.62|155.22|157.03|154.63|157.82|155.42|156.14|153.74|0
1655832300000|2022-06-21 17:25:00|156.93|154.53|156.13|153.73|157.42|155.02|156.03|153.63|0
1655832600000|2022-06-21 17:30:00|156.03|153.63|157.62|155.22|157.92|155.52|156.03|153.63|0
1655832900000|2022-06-21 17:35:00|157.72|155.32|156.13|153.73|157.72|155.32|156.03|153.63|0
1655833200000|2022-06-21 17:40:00|156.03|153.63|156.01|153.61|156.11|153.71|154.34|151.94|0
1655833500000|2022-06-21 17:45:00|156.21|153.81|155.91|153.51|156.21|153.81|154.93|152.53|0
1655833800000|2022-06-21 17:50:00|156.01|153.61|154.73|152.33|156.21|153.81|154.73|152.33|0
1655834100000|2022-06-21 17:55:00|154.63|152.23|154.04|151.64|154.82|152.42|153.64|151.24|0
1655834400000|2022-06-21 18:00:00|154.13|151.73|153.64|151.24|154.23|151.83|152.96|150.56|0
1655834700000|2022-06-21 18:05:00|153.54|151.14|154.92|152.52|155.21|152.81|153.35|150.95|0
1655835000000|2022-06-21 18:10:00|155.01|152.61|154.32|151.92|156.2|153.8|154.23|151.83|0
1655835300000|2022-06-21 18:15:00|154.42|152.02|155.11|152.71|156|153.6|154.13|151.73|0
1655835600000|2022-06-21 18:20:00|155.01|152.61|154.61|152.21|155.8|153.4|154.12|151.72|0
1655835900000|2022-06-21 18:25:00|154.71|152.31|155.7|153.3|155.99|153.59|154.52|152.12|0
1655836200000|2022-06-21 18:30:00|155.79|153.39|156.49|154.09|156.49|154.09|155.1|152.7|0
1655836500000|2022-06-21 18:35:00|156.39|153.99|154.02|151.62|156.68|154.28|153.53|151.13|0
1655836800000|2022-06-21 18:40:00|154.12|151.72|157.4|155|157.9|155.5|153.63|151.23|0
1655837100000|2022-06-21 18:45:00|157.3|154.9|156.31|153.91|157.6|155.2|156.11|153.71|0
1655837400000|2022-06-21 18:50:00|156.21|153.81|159.59|157.19|159.79|157.39|156.21|153.81|0
1655837700000|2022-06-21 18:55:00|159.74|157.34|159.99|157.59|160.29|157.89|159.19|156.79|0
1655838000000|2022-06-21 19:00:00|160.09|157.69|160.79|158.39|161.39|158.99|159.49|157.09|0
1655838300000|2022-06-21 19:05:00|160.89|158.49|160.01|157.61|162.01|159.61|159.86|157.46|0
1655838600000|2022-06-21 19:10:00|160.16|157.76|160.67|158.27|161.58|159.18|159.76|157.36|0
1655838900000|2022-06-21 19:15:00|160.77|158.37|159.56|157.16|160.97|158.57|159.36|156.96|0
1655839200000|2022-06-21 19:20:00|159.46|157.06|160.16|157.76|160.87|158.47|159.06|156.66|0
1655839500000|2022-06-21 19:25:00|159.96|157.56|157.72|155.32|160.16|157.76|156.73|154.33|0
1655839800000|2022-06-21 19:30:00|158.12|155.72|158.12|155.72|158.52|156.12|156.93|154.53|0
1655840100000|2022-06-21 19:35:00|157.87|155.47|157.35|154.95|158.24|155.84|155.93|153.53|0
1655840400000|2022-06-21 19:40:00|157.45|155.05|157.44|155.04|157.84|155.44|156.35|153.95|0
1655840700000|2022-06-21 19:45:00|157.54|155.14|157.34|154.94|157.74|155.34|156.75|154.35|0
1655841000000|2022-06-21 19:50:00|158.94|156.54|157.44|155.04|159.04|156.64|156.75|154.35|0
1655841300000|2022-06-21 19:55:00|157.14|154.74|155.16|152.76|157.14|154.74|153.49|151.09|0
1655841600000|2022-06-21 20:00:00|154.96|152.56|155.62|153.22|156.21|153.81|152.48|150.08|0
1655841900000|2022-06-21 20:05:00|155.71|153.31|155.81|153.41|156.7|154.3|155.52|153.12|0
1655842200000|2022-06-21 20:10:00|156.01|153.61|156.2|153.8|156.79|154.39|155.51|153.11|0
1655842500000|2022-06-21 20:15:00|156.89|154.09|156.89|154.09|157.09|154.29|156.7|153.9|0
1655842800000|2022-06-21 20:20:00|156.84|154.04|157.48|154.68|157.78|154.98|156.84|154.04|0
1655843100000|2022-06-21 20:25:00|157.38|154.58|157.38|154.58|157.48|154.68|157.19|154.39|0
1655843400000|2022-06-21 20:30:00|157.28|154.48|157.68|154.88|157.78|154.98|157.18|154.38|0
1655843700000|2022-06-21 20:35:00|157.58|154.78|157.67|154.87|158.07|155.27|157.58|154.78|0
1655844000000|2022-06-21 20:40:00|157.58|154.78|157.57|154.77|157.67|154.87|157.28|154.48|0
1655844300000|2022-06-21 20:45:00|157.67|154.87|157.77|154.97|157.87|155.07|157.52|154.72|0
1655844600000|2022-06-21 20:50:00|157.87|155.07|157.67|154.87|157.97|155.17|157.57|154.77|0
1655844900000|2022-06-21 20:55:00|157.47|154.67|157.32|154.52|157.62|154.82|157.07|154.27|0
1655845200000|2022-06-21 21:00:00|157.18|154.38|157.12|154.32|157.2|154.4|157.09|154.29|0
1655845500000|2022-06-21 21:05:00|157.14|154.34|157.08|154.28|157.14|154.34|157.02|154.22|0
1655845800000|2022-06-21 21:10:00|157.07|154.27|156.99|154.19|157.07|154.27|156.96|154.16|0
1655846100000|2022-06-21 21:15:00|157.02|154.22|157.32|154.52|157.56|154.76|157.02|154.22|0
1655846400000|2022-06-21 21:20:00|157.37|154.57|156.93|154.13|157.43|154.63|156.81|154.01|0
1655846700000|2022-06-21 21:25:00|156.91|154.11|157.08|154.28|157.1|154.3|156.91|154.11|0
1655847000000|2022-06-21 21:30:00|157.04|154.24|156.85|154.05|157.3|154.5|156.76|153.96|0
1655847300000|2022-06-21 21:35:00|156.86|154.06|156.82|154.02|156.88|154.08|156.79|153.99|0
1655847600000|2022-06-21 21:40:00|156.84|154.04|156.87|154.07|156.9|154.1|156.8|154|0
1655847900000|2022-06-21 21:45:00|156.88|154.08|157.13|154.33|157.13|154.33|156.88|154.08|0
1655848200000|2022-06-21 21:50:00|157.23|154.43|157.16|154.36|157.23|154.43|157.09|154.29|0
1655848500000|2022-06-21 21:55:00|157.17|154.37|156.89|154.09|157.17|154.37|156.56|153.76|0
1655848800000|2022-06-21 22:00:00|156.4|153.6|154.39|151.59|156.5|153.7|154.39|151.59|0
1655849100000|2022-06-21 22:05:00|154.58|151.78|154.88|152.08|155.17|152.37|154|151.2|0
1655849400000|2022-06-21 22:10:00|154.97|152.17|155.07|152.27|155.07|152.27|154.48|151.68|0
1655849700000|2022-06-21 22:15:00|154.97|152.17|154.77|151.97|155.02|152.22|154.48|151.68|0
1655850000000|2022-06-21 22:20:00|154.68|151.88|155.56|152.76|155.65|152.85|154.38|151.58|0
1655850300000|2022-06-21 22:25:00|155.65|152.85|155.31|152.51|155.65|152.85|155.16|152.36|0
1655850600000|2022-06-21 22:30:00|155.36|152.56|154.96|152.16|155.36|152.56|154.67|151.87|0
1655850900000|2022-06-21 22:35:00|155.21|152.41|154.47|151.67|155.21|152.41|154.23|151.43|0
1655851200000|2022-06-21 22:40:00|154.37|151.57|155.25|152.45|155.25|152.45|154.37|151.57|0
1655851500000|2022-06-21 22:45:00|155.15|152.35|155.05|152.25|155.55|152.75|155.05|152.25|0
1655851800000|2022-06-21 22:50:00|155.15|152.35|156.06|153.26|156.26|153.46|155|152.2|0
1655852100000|2022-06-21 22:55:00|156.11|153.31|156.75|153.95|156.75|153.95|155.91|153.11|0
1655852400000|2022-06-21 23:00:00|156.7|153.9|156.06|153.26|156.75|153.95|155.67|152.87|0
1655852700000|2022-06-21 23:05:00|155.96|153.16|155.47|152.67|156.16|153.36|155.47|152.67|0
1655853000000|2022-06-21 23:10:00|155.37|152.57|155.17|152.37|155.57|152.77|155.08|152.28|0
1655853300000|2022-06-21 23:15:00|155.27|152.47|154.58|151.78|155.27|152.47|154.49|151.69|0
1655853600000|2022-06-21 23:20:00|154.49|151.69|154.88|152.08|154.88|152.08|154.39|151.59|0
1655853900000|2022-06-21 23:25:00|154.82|152.02|154.68|151.88|155.17|152.37|154.68|151.88|0
1655854200000|2022-06-21 23:30:00|154.82|152.02|155.85|153.05|155.85|153.05|154.72|151.92|0
1655854500000|2022-06-21 23:35:00|155.9|153.1|155.75|152.95|155.9|153.1|155.36|152.56|0
1655854800000|2022-06-21 23:40:00|155.85|153.05|155.21|152.41|155.85|153.05|154.96|152.16|0
1655855100000|2022-06-21 23:45:00|155.26|152.46|155.84|153.04|155.94|153.14|155.06|152.26|0
1655855400000|2022-06-21 23:50:00|155.94|153.14|156.23|153.43|156.43|153.63|155.84|153.04|0
1655855700000|2022-06-21 23:55:00|156.33|153.53|156.33|153.53|156.43|153.63|156.13|153.33|0
1655856000000|2022-06-22 00:00:00|156.38|153.58|155.05|152.25|156.53|153.73|154.95|152.15|0
1655856300000|2022-06-22 00:05:00|155|152.2|153.34|150.54|155.15|152.35|153.1|150.3|0
1655856600000|2022-06-22 00:10:00|153.39|150.59|152.42|149.62|153.49|150.69|151.94|149.14|0
1655856900000|2022-06-22 00:15:00|152.52|149.72|152.9|150.1|153.29|150.49|152.13|149.33|0
1655857200000|2022-06-22 00:20:00|153.05|150.25|152.22|149.42|153.78|150.98|152.22|149.42|0
1655857500000|2022-06-22 00:25:00|152.32|149.52|153.09|150.29|153.58|150.78|152.27|149.47|0
1655857800000|2022-06-22 00:30:00|153.19|150.39|151.93|149.13|153.48|150.68|151.88|149.08|0
1655858100000|2022-06-22 00:35:00|152.03|149.23|152.02|149.22|152.85|150.05|151.98|149.18|0
1655858400000|2022-06-22 00:40:00|152.12|149.32|152.41|149.61|152.41|149.61|151.93|149.13|0
1655858700000|2022-06-22 00:45:00|152.36|149.56|151.54|148.74|152.41|149.61|151.44|148.64|0
1655859000000|2022-06-22 00:50:00|151.44|148.64|151.44|148.64|151.73|148.93|150.96|148.16|0
1655859300000|2022-06-22 00:55:00|151.48|148.68|151.87|149.07|152.02|149.22|151.34|148.54|0
1655859600000|2022-06-22 01:00:00|151.92|149.12|151.43|148.63|151.96|149.16|151.15|148.35|0
1655859900000|2022-06-22 01:05:00|151.53|148.73|152.3|149.5|152.35|149.55|151.53|148.73|0
1655860200000|2022-06-22 01:10:00|152.25|149.45|152.3|149.5|152.73|149.93|152.01|149.21|0
1655860500000|2022-06-22 01:15:00|152.34|149.54|152.54|149.74|152.78|149.98|152.1|149.3|0
1655860800000|2022-06-22 01:20:00|152.63|149.83|152.15|149.35|152.97|150.17|152.15|149.35|0
1655861100000|2022-06-22 01:25:00|152.1|149.3|152.19|149.39|152.68|149.88|152.1|149.3|0
1655861400000|2022-06-22 01:30:00|152.1|149.3|151.47|148.67|152.48|149.68|151.23|148.43|0
1655861700000|2022-06-22 01:35:00|151.52|148.72|149.88|147.08|151.71|148.91|149.69|146.89|0
1655862000000|2022-06-22 01:40:00|149.79|146.99|148.83|146.03|150.17|147.37|148.73|145.93|0
1655862300000|2022-06-22 01:45:00|148.73|145.93|149.59|146.79|149.73|146.93|148.45|145.65|0
1655862600000|2022-06-22 01:50:00|149.45|146.65|149.21|146.41|149.88|147.08|148.83|146.03|0
1655862900000|2022-06-22 01:55:00|149.11|146.31|149.59|146.79|149.68|146.88|148.63|145.83|0
1655863200000|2022-06-22 02:00:00|149.54|146.74|150.16|147.36|150.26|147.46|149.54|146.74|0
1655863500000|2022-06-22 02:05:00|150.11|147.31|149.63|146.83|150.25|147.45|149.3|146.5|0
1655863800000|2022-06-22 02:10:00|149.68|146.88|149.77|146.97|150.3|147.5|149.49|146.69|0
1655864100000|2022-06-22 02:15:00|149.67|146.87|148.48|145.68|149.72|146.92|148.43|145.63|0
1655864400000|2022-06-22 02:20:00|148.53|145.73|148.05|145.25|148.81|146.01|147.67|144.87|0
1655864700000|2022-06-22 02:25:00|148.1|145.3|148.09|145.29|148.24|145.44|147.67|144.87|0
1655865000000|2022-06-22 02:30:00|148.05|145.25|148.24|145.44|148.24|145.44|147.95|145.15|0
1655865300000|2022-06-22 02:35:00|148.14|145.34|148.14|145.34|149|146.2|147.95|145.15|0
1655865600000|2022-06-22 02:40:00|148.04|145.24|146.81|144.01|148.42|145.62|146.72|143.92|0
1655865900000|2022-06-22 02:45:00|146.62|143.82|145.49|142.69|146.67|143.87|145.49|142.69|0
1655866200000|2022-06-22 02:50:00|145.58|142.78|145.58|142.78|145.87|143.07|145.02|142.22|0
1655866500000|2022-06-22 02:55:00|145.49|142.69|144.27|141.47|145.68|142.88|144.27|141.47|0
1655866800000|2022-06-22 03:00:00|144.18|141.38|144.22|141.42|145.11|142.31|144.08|141.28|0
1655867100000|2022-06-22 03:05:00|144.27|141.47|143.61|140.81|144.68|141.88|143.61|140.81|0
1655867400000|2022-06-22 03:10:00|143.7|140.9|143.89|141.09|143.89|141.09|142.96|140.16|0
1655867700000|2022-06-22 03:15:00|143.84|141.04|144.07|141.27|144.17|141.37|143.52|140.72|0
1655868000000|2022-06-22 03:20:00|143.98|141.18|143.88|141.08|144.54|141.74|143.88|141.08|0
1655868300000|2022-06-22 03:25:00|143.98|141.18|144.54|141.74|144.82|142.02|143.98|141.18|0
1655868600000|2022-06-22 03:30:00|144.44|141.64|143.51|140.71|144.44|141.64|143.04|140.24|0
1655868900000|2022-06-22 03:35:00|143.46|140.66|142.58|139.78|143.51|140.71|142.44|139.64|0
1655869200000|2022-06-22 03:40:00|142.71|139.91|143.27|140.47|143.41|140.61|142.48|139.68|0
1655869500000|2022-06-22 03:45:00|143.22|140.42|143.78|140.98|144.06|141.26|143.13|140.33|0
1655869800000|2022-06-22 03:50:00|143.82|141.02|144.01|141.21|144.66|141.86|143.78|140.98|0
1655870100000|2022-06-22 03:55:00|143.96|141.16|143.96|141.16|144.15|141.35|143.68|140.88|0
1655870400000|2022-06-22 04:00:00|143.91|141.11|143.59|140.79|143.96|141.16|143.59|140.79|0
1655870700000|2022-06-22 04:05:00|143.49|140.69|143.82|141.02|144.05|141.25|143.49|140.69|0
1655871000000|2022-06-22 04:10:00|143.86|141.06|144.7|141.9|144.7|141.9|139.08|136.28|0
1655871300000|2022-06-22 04:15:00|144.66|141.86|144.75|141.95|144.94|142.14|144.47|141.67|0
1655871600000|2022-06-22 04:20:00|144.79|141.99|145.03|142.23|145.35|142.55|144.47|141.67|0
1655871900000|2022-06-22 04:25:00|145.07|142.27|144.84|142.04|145.31|142.51|144.7|141.9|0
1655872200000|2022-06-22 04:30:00|144.79|141.99|145.4|142.6|145.49|142.69|144.74|141.94|0
1655872500000|2022-06-22 04:35:00|145.44|142.64|145.39|142.59|145.49|142.69|145.12|142.32|0
1655872800000|2022-06-22 04:40:00|145.35|142.55|145.58|142.78|145.67|142.87|145.35|142.55|0
1655873100000|2022-06-22 04:45:00|145.62|142.82|144.06|141.26|145.77|142.97|143.6|140.8|0
1655873400000|2022-06-22 04:50:00|144.2|141.4|145.67|142.87|146.23|143.43|144.2|141.4|0
1655873700000|2022-06-22 04:55:00|145.76|142.96|146.04|143.24|146.09|143.29|145.71|142.91|0
1655874000000|2022-06-22 05:00:00|146.09|143.29|146.84|144.04|147.17|144.37|145.8|143|0
1655874300000|2022-06-22 05:05:00|146.7|143.9|146.6|143.8|147.07|144.27|146.13|143.33|0
1655874600000|2022-06-22 05:10:00|146.64|143.84|145|142.2|146.79|143.99|144.91|142.11|0
1655874900000|2022-06-22 05:15:00|144.91|142.11|145.61|142.81|145.66|142.86|144.91|142.11|0
1655875200000|2022-06-22 05:20:00|145.56|142.76|146.12|143.32|146.31|143.51|145.28|142.48|0
1655875500000|2022-06-22 05:25:00|145.94|143.14|145.75|142.95|145.94|143.14|145.51|142.71|0
1655875800000|2022-06-22 05:30:00|145.7|142.9|145.37|142.57|145.75|142.95|145.28|142.48|0
1655876100000|2022-06-22 05:35:00|145.28|142.48|144.43|141.63|145.28|142.48|144.25|141.45|0
1655876400000|2022-06-22 05:40:00|144.53|141.73|143.69|140.89|144.66|141.86|143.6|140.8|0
1655876700000|2022-06-22 05:45:00|143.78|140.98|143.87|141.07|143.97|141.17|143.41|140.61|0
1655877000000|2022-06-22 05:50:00|143.82|141.02|141.93|139.13|143.87|141.07|141.56|138.76|0
1655877300000|2022-06-22 05:55:00|141.74|138.94|141.65|138.85|142.34|139.54|141.19|138.39|0
1655877600000|2022-06-22 06:00:00|141.74|138.94|142.2|139.4|143.22|140.42|141.56|138.76|0
1655877900000|2022-06-22 06:05:00|142.11|139.31|142.2|139.4|143.12|140.32|142.01|139.21|0
1655878200000|2022-06-22 06:10:00|142.1|139.3|140.59|137.79|142.47|139.67|140.45|137.65|0
1655878500000|2022-06-22 06:15:00|140.91|138.11|139.94|137.14|141.27|138.47|139.44|136.64|0
1655878800000|2022-06-22 06:20:00|139.9|137.1|141.09|138.29|141.27|138.47|139.72|136.92|0
1655879100000|2022-06-22 06:25:00|141.18|138.38|140.67|137.87|141.27|138.47|140.17|137.37|0
1655879400000|2022-06-22 06:30:00|140.63|137.83|140.9|138.1|141.36|138.56|140.12|137.32|0
1655879700000|2022-06-22 06:35:00|140.85|138.05|141.12|138.32|141.12|138.32|140.48|137.68|0
1655880000000|2022-06-22 06:40:00|141.17|138.37|141.35|138.55|141.35|138.55|140.44|137.64|0
1655880300000|2022-06-22 06:45:00|141.31|138.51|141.99|139.19|142.18|139.38|141.08|138.28|0
1655880600000|2022-06-22 06:50:00|142.09|139.29|141.53|138.73|142.45|139.65|141.17|138.37|0
1655880900000|2022-06-22 06:55:00|141.62|138.82|141.35|138.55|141.72|138.92|140.8|138|0
1655881200000|2022-06-22 07:00:00|141.57|138.77|138.2|135.4|141.71|138.91|137.97|135.17|0
1655881500000|2022-06-22 07:05:00|137.73|135.33|134.45|132.05|137.77|135.37|133.61|131.21|0
1655881800000|2022-06-22 07:10:00|134.1|131.7|136.24|133.84|136.24|133.84|132.05|129.65|0
1655882100000|2022-06-22 07:15:00|136.33|133.93|135.79|133.39|136.95|134.55|135.38|132.98|0
1655882400000|2022-06-22 07:20:00|135.43|133.03|134.01|131.61|135.79|133.39|133.12|130.72|0
1655882700000|2022-06-22 07:25:00|134.27|131.87|135.02|132.62|135.61|133.21|133.96|131.56|0
1655883000000|2022-06-22 07:30:00|134.71|132.31|137.75|135.35|138.39|135.99|134.49|132.09|0
1655883300000|2022-06-22 07:35:00|137.84|135.44|135.58|133.18|137.93|135.53|135.58|133.18|0
1655883600000|2022-06-22 07:40:00|135.49|133.09|133.93|131.53|135.94|133.54|133.93|131.53|0
1655883900000|2022-06-22 07:45:00|133.84|131.44|133.39|130.99|134.24|131.84|132.47|130.07|0
1655884200000|2022-06-22 07:50:00|133.48|131.08|132.73|130.33|134.06|131.66|132.47|130.07|0
1655884500000|2022-06-22 07:55:00|132.64|130.24|132.95|130.55|133.52|131.12|132.38|129.98|0
1655884800000|2022-06-22 08:00:00|132.99|130.59|132.02|129.62|134.14|131.74|131.63|129.23|0
1655885100000|2022-06-22 08:05:00|131.98|129.58|132.46|130.06|132.46|130.06|130.97|128.57|0
1655885400000|2022-06-22 08:10:00|132.64|130.24|133.69|131.29|134.58|132.18|132.55|130.15|0
1655885700000|2022-06-22 08:15:00|133.61|131.21|132.9|130.5|134.23|131.83|132.9|130.5|0
1655886000000|2022-06-22 08:20:00|132.98|130.58|133.2|130.8|133.96|131.56|132.54|130.14|0
1655886300000|2022-06-22 08:25:00|133.16|130.76|132.76|130.36|133.42|131.02|132.28|129.88|0
1655886600000|2022-06-22 08:30:00|132.67|130.27|132.29|129.89|134.31|131.91|132.11|129.71|0
1655886900000|2022-06-22 08:35:00|132.2|129.8|132.55|130.15|133.53|131.13|131.89|129.49|0
1655887200000|2022-06-22 08:40:00|132.64|130.24|131.76|129.36|132.82|130.42|131.4|129|0
1655887500000|2022-06-22 08:45:00|131.93|129.53|130.96|128.56|131.93|129.53|130.79|128.39|0
1655887800000|2022-06-22 08:50:00|131|128.6|132.32|129.92|132.46|130.06|130.92|128.52|0
1655888100000|2022-06-22 08:55:00|132.19|129.79|132.72|130.32|132.9|130.5|132.1|129.7|0
1655888400000|2022-06-22 09:00:00|132.76|130.36|133.21|130.81|133.97|131.57|132.76|130.36|0
1655888700000|2022-06-22 09:05:00|133.25|130.85|132.98|130.58|133.52|131.12|132.63|130.23|0
1655889000000|2022-06-22 09:10:00|133.03|130.63|132.45|130.05|133.11|130.71|132.27|129.87|0
1655889300000|2022-06-22 09:15:00|132.27|129.87|134.14|131.74|134.32|131.92|132.18|129.78|0
1655889600000|2022-06-22 09:20:00|134.18|131.78|134.94|132.54|135.3|132.9|133.87|131.47|0
1655889900000|2022-06-22 09:25:00|134.85|132.45|134.67|132.27|135.12|132.72|134.4|132|0
1655890200000|2022-06-22 09:30:00|134.49|132.09|133.73|131.33|134.67|132.27|133.6|131.2|0
1655890500000|2022-06-22 09:35:00|133.68|131.28|134.48|132.08|134.84|132.44|133.68|131.28|0
1655890800000|2022-06-22 09:40:00|134.44|132.04|135.11|132.71|135.33|132.93|133.95|131.55|0
1655891100000|2022-06-22 09:45:00|134.84|132.44|133.99|131.59|135.15|132.75|133.86|131.46|0
1655891400000|2022-06-22 09:50:00|134.08|131.68|135.33|132.93|135.37|132.97|133.94|131.54|0
1655891700000|2022-06-22 09:55:00|135.24|132.84|135.15|132.75|135.64|133.24|134.7|132.3|0
1655892000000|2022-06-22 10:00:00|135.06|132.66|135.68|133.28|135.91|133.51|134.61|132.21|0
1655892300000|2022-06-22 10:05:00|135.73|133.33|136.63|134.23|136.63|134.23|135.73|133.33|0
1655892600000|2022-06-22 10:10:00|136.54|134.14|136.63|134.23|137.17|134.77|136.36|133.96|0
1655892900000|2022-06-22 10:15:00|136.67|134.27|136.26|133.86|137.08|134.68|136.08|133.68|0
1655893200000|2022-06-22 10:20:00|136.31|133.91|137.44|135.04|137.53|135.13|136.31|133.91|0
1655893500000|2022-06-22 10:25:00|137.35|134.95|137.25|134.85|137.75|135.35|137.07|134.67|0
1655893800000|2022-06-22 10:30:00|137.62|135.22|137.07|134.67|137.62|135.22|136.98|134.58|0
1655894100000|2022-06-22 10:35:00|137.16|134.76|136.43|134.03|137.48|135.08|136.07|133.67|0
1655894400000|2022-06-22 10:40:00|136.34|133.94|135.8|133.4|136.34|133.94|135.08|132.68|0
1655894700000|2022-06-22 10:45:00|135.76|133.36|137.06|134.66|137.15|134.75|135.76|133.36|0
1655895000000|2022-06-22 10:50:00|137.11|134.71|137.51|135.11|137.7|135.3|136.79|134.39|0
1655895300000|2022-06-22 10:55:00|137.56|135.16|136.25|133.85|137.56|135.16|136.07|133.67|0
1655895600000|2022-06-22 11:00:00|136.56|134.16|137.64|135.24|138.24|135.84|136.34|133.94|0
1655895900000|2022-06-22 11:05:00|137.6|135.2|137.64|135.24|138.05|135.65|137.15|134.75|0
1655896200000|2022-06-22 11:10:00|137.69|135.29|137.32|134.92|138|135.6|137.23|134.83|0
1655896500000|2022-06-22 11:15:00|137.23|134.83|139.14|136.74|139.14|136.74|137.14|134.74|0
1655896800000|2022-06-22 11:20:00|139.05|136.65|138.64|136.24|139.6|137.2|138.5|136.1|0
1655897100000|2022-06-22 11:25:00|138.82|136.42|139.78|137.38|139.78|137.38|138.73|136.33|0
1655897400000|2022-06-22 11:30:00|139.91|137.51|139.69|137.29|140.15|137.75|139.23|136.83|0
1655897700000|2022-06-22 11:35:00|139.73|137.33|138.95|136.55|139.82|137.42|138.59|136.19|0
1655898000000|2022-06-22 11:40:00|138.9|136.5|138.13|135.73|139.04|136.64|138.13|135.73|0
1655898300000|2022-06-22 11:45:00|138.17|135.77|137.4|135|138.22|135.82|137.22|134.82|0
1655898600000|2022-06-22 11:50:00|137.49|135.09|137.58|135.18|137.76|135.36|137.31|134.91|0
1655898900000|2022-06-22 11:55:00|137.53|135.13|136.76|134.36|137.76|135.36|136.67|134.27|0
1655899200000|2022-06-22 12:00:00|136.67|134.27|136.4|134|137.58|135.18|136.04|133.64|0
1655899500000|2022-06-22 12:05:00|136.44|134.04|136.03|133.63|136.67|134.27|135.68|133.28|0
1655899800000|2022-06-22 12:10:00|135.94|133.54|136.03|133.63|136.66|134.26|135.76|133.36|0
1655900100000|2022-06-22 12:15:00|135.94|133.54|134.59|132.19|136.3|133.9|134.37|131.97|0
1655900400000|2022-06-22 12:20:00|134.41|132.01|134.77|132.37|134.86|132.46|134.19|131.79|0
1655900700000|2022-06-22 12:25:00|134.86|132.46|134.9|132.5|135.49|133.09|134.68|132.28|0
1655901000000|2022-06-22 12:30:00|134.86|132.46|133.61|131.21|135.04|132.64|133.03|130.63|0
1655901300000|2022-06-22 12:35:00|133.56|131.16|133.16|130.76|133.78|131.38|132.63|130.23|0
1655901600000|2022-06-22 12:40:00|133.07|130.67|133.78|131.38|133.78|131.38|132.63|130.23|0
1655901900000|2022-06-22 12:45:00|133.69|131.29|133.46|131.06|134.14|131.74|133.38|130.98|0
1655902200000|2022-06-22 12:50:00|133.42|131.02|134.35|131.95|135.39|132.99|132.84|130.44|0
1655902500000|2022-06-22 12:55:00|134.31|131.91|137.05|134.65|137.19|134.79|134.31|131.91|0
1655902800000|2022-06-22 13:00:00|137.1|134.7|135.02|132.62|137.1|134.7|134.93|132.53|0
1655903100000|2022-06-22 13:05:00|135.11|132.71|135.24|132.84|135.38|132.98|134.04|131.64|0
1655903400000|2022-06-22 13:10:00|135.29|132.89|135.83|133.43|136.37|133.97|134.66|132.26|0
1655903700000|2022-06-22 13:15:00|135.78|133.38|136.18|133.78|136.37|133.97|135.02|132.62|0
1655904000000|2022-06-22 13:20:00|136.09|133.69|138.13|135.73|138.36|135.96|136.09|133.69|0
1655904300000|2022-06-22 13:25:00|137.9|135.5|140|137.6|140.83|138.43|136.72|134.32|0
1655904600000|2022-06-22 13:30:00|139.73|137.33|143.4|141|147.38|144.98|138.26|135.86|0
1655904900000|2022-06-22 13:35:00|143.02|140.62|143.3|140.9|145.46|143.06|141.26|138.86|0
1655905200000|2022-06-22 13:40:00|143.4|141|145.64|143.24|145.74|143.34|141.17|138.77|0
1655905500000|2022-06-22 13:45:00|145.83|143.43|147.67|145.27|148.53|146.13|144.7|142.3|0
1655905800000|2022-06-22 13:50:00|147.2|144.8|153.33|150.93|153.63|151.23|144.56|142.16|0
1655906100000|2022-06-22 13:55:00|153.43|151.03|150.55|148.15|155.09|152.69|150.55|148.15|0
1655906400000|2022-06-22 14:00:00|150.74|148.34|150.16|147.76|152.39|149.99|147.97|145.57|0
1655906700000|2022-06-22 14:05:00|150.26|147.86|153.18|150.78|153.18|150.78|148.73|146.33|0
1655907000000|2022-06-22 14:10:00|153.37|150.97|156.5|154.1|156.8|154.4|151.63|149.23|0
1655907300000|2022-06-22 14:15:00|156.31|153.91|160.77|158.37|160.77|158.37|155.81|153.41|0
1655907600000|2022-06-22 14:20:00|160.67|158.27|165.42|163.02|165.68|163.28|159.52|157.12|0
1655907900000|2022-06-22 14:25:00|165.37|162.97|165.17|162.77|166.2|163.8|164.36|161.96|0
1655908200000|2022-06-22 14:30:00|165.47|163.07|166.18|163.78|167.52|165.12|164.56|162.16|0
1655908500000|2022-06-22 14:35:00|165.88|163.48|169.57|167.17|169.89|167.49|165.27|162.87|0
1655908800000|2022-06-22 14:40:00|169.68|167.28|167.82|165.42|169.78|167.38|166.79|164.39|0
1655909100000|2022-06-22 14:45:00|167.92|165.52|165.36|162.96|168.03|165.63|163.23|160.83|0
1655909400000|2022-06-22 14:50:00|165.26|162.86|164.75|162.35|166.28|163.88|164.24|161.84|0
1655909700000|2022-06-22 14:55:00|164.65|162.25|165.15|162.75|165.36|162.96|163.63|161.23|0
1655910000000|2022-06-22 15:00:00|165.05|162.65|161.46|159.06|165.36|162.96|159.72|157.32|0
1655910300000|2022-06-22 15:05:00|161.71|159.31|162.16|159.76|162.26|159.86|158.6|156.2|0
1655910600000|2022-06-22 15:10:00|161.96|159.56|161.55|159.15|162.86|160.46|161.35|158.95|0
1655910900000|2022-06-22 15:15:00|161.65|159.25|164.28|161.88|164.78|162.38|161.55|159.15|0
1655911200000|2022-06-22 15:20:00|164.38|161.98|163.56|161.16|164.38|161.98|162.25|159.85|0
1655911500000|2022-06-22 15:25:00|163.67|161.27|165.76|163.36|166.58|164.18|163.36|160.96|0
1655911800000|2022-06-22 15:30:00|165.86|163.46|167.8|165.4|169.6|167.2|165.76|163.36|0
1655912100000|2022-06-22 15:35:00|167.7|165.3|167.9|165.5|168.52|166.12|167.39|164.99|0
1655912400000|2022-06-22 15:40:00|168|165.6|162.72|160.32|168.05|165.65|162.52|160.12|0
1655912700000|2022-06-22 15:45:00|162.62|160.22|162.32|159.92|163.12|160.72|160.42|158.02|0
1655913000000|2022-06-22 15:50:00|162.52|160.12|159.72|157.32|162.77|160.37|159.02|156.62|0
1655913300000|2022-06-22 15:55:00|159.91|157.51|156.82|154.42|160.51|158.11|156.63|154.23|0
1655913600000|2022-06-22 16:00:00|156.72|154.32|157.61|155.21|161.19|158.79|156.23|153.83|0
1655913900000|2022-06-22 16:05:00|157.02|154.62|155.74|153.34|157.31|154.91|154.57|152.17|0
1655914200000|2022-06-22 16:10:00|155.93|153.53|157.51|155.11|158.4|156|155.64|153.24|0
1655914500000|2022-06-22 16:15:00|157.6|155.2|160.23|157.83|160.68|158.28|157.41|155.01|0
1655914800000|2022-06-22 16:20:00|159.88|157.48|158.96|156.56|162.3|159.9|158.66|156.26|0
1655915100000|2022-06-22 16:25:00|158.86|156.46|159.26|156.86|160.26|157.86|158.46|156.06|0
1655915400000|2022-06-22 16:30:00|158.96|156.56|160.85|158.45|161.26|158.86|158.66|156.26|0
1655915700000|2022-06-22 16:35:00|161.06|158.66|159.35|156.95|162.16|159.76|159.35|156.95|0
1655916000000|2022-06-22 16:40:00|159.55|157.15|161.96|159.56|161.96|159.56|159.55|157.15|0
1655916300000|2022-06-22 16:45:00|161.85|159.45|160.75|158.35|162.26|159.86|160.45|158.05|0
1655916600000|2022-06-22 16:50:00|160.95|158.55|160.95|158.55|161.65|159.25|159.85|157.45|0
1655916900000|2022-06-22 16:55:00|161.05|158.65|162.76|160.36|162.96|160.56|160.34|157.94|0
1655917200000|2022-06-22 17:00:00|162.65|160.25|160.04|157.64|163.16|160.76|158.94|156.54|0
1655917500000|2022-06-22 17:05:00|159.84|157.44|160.74|158.34|161.24|158.84|159.84|157.44|0
1655917800000|2022-06-22 17:10:00|160.64|158.24|162.45|160.05|162.75|160.35|160.64|158.24|0
1655918100000|2022-06-22 17:15:00|162.55|160.15|164.83|162.43|164.93|162.53|162.34|159.94|0
1655918400000|2022-06-22 17:20:00|165.03|162.63|165.85|163.45|166.26|163.86|164.42|162.02|0
1655918700000|2022-06-22 17:25:00|165.95|163.55|165.84|163.44|166.87|164.47|164.62|162.22|0
1655919000000|2022-06-22 17:30:00|165.74|163.34|163.6|161.2|165.74|163.34|163.6|161.2|0
1655919300000|2022-06-22 17:35:00|163.3|160.9|164.72|162.32|165.25|162.85|162.49|160.09|0
1655919600000|2022-06-22 17:40:00|164.62|162.22|165.74|163.34|165.74|163.34|164.11|161.71|0
1655919900000|2022-06-22 17:45:00|165.84|163.44|167.17|164.77|167.17|164.77|165.33|162.93|0
1655920200000|2022-06-22 17:50:00|167.06|164.66|165.22|162.82|167.17|164.77|164.71|162.31|0
1655920500000|2022-06-22 17:55:00|165.12|162.72|165.93|163.53|166.04|163.64|164.1|161.7|0
1655920800000|2022-06-22 18:00:00|166.34|163.94|166.95|164.55|167.78|165.38|165.52|163.12|0
1655921100000|2022-06-22 18:05:00|167.06|164.66|171.19|168.79|173.06|170.66|166.75|164.35|0
1655921400000|2022-06-22 18:10:00|170.88|168.48|171.36|168.96|171.47|169.07|170.01|167.61|0
1655921700000|2022-06-22 18:15:00|171.47|169.07|171.47|169.07|172.72|170.32|170.74|168.34|0
1655922000000|2022-06-22 18:20:00|171.78|169.38|169.42|166.54|171.78|169.38|167.53|165.13|0
1655922300000|2022-06-22 18:25:00|169.32|166.44|167.05|164.17|169.42|166.54|166.85|163.97|0
1655922600000|2022-06-22 18:30:00|167.25|164.37|167.97|165.09|168.28|165.4|166.89|164.01|0
1655922900000|2022-06-22 18:35:00|168.07|165.19|167.2|164.32|168.12|165.24|166.99|164.11|0
1655923200000|2022-06-22 18:40:00|166.94|164.06|166.29|163.89|167.87|164.99|165.17|162.77|0
1655923500000|2022-06-22 18:45:00|166.19|163.79|164.35|161.95|167.01|164.61|164.35|161.95|0
1655923800000|2022-06-22 18:50:00|164.15|161.75|164.83|162.43|164.84|162.44|162.9|160.5|0
1655924100000|2022-06-22 18:55:00|164.94|162.54|166.16|163.76|166.88|164.48|164.94|162.54|0
1655924400000|2022-06-22 19:00:00|166.26|163.86|165.54|163.14|167.18|164.78|164.17|161.77|0
1655924700000|2022-06-22 19:05:00|166.05|163.65|164|161.6|166.56|164.16|163.7|161.3|0
1655925000000|2022-06-22 19:10:00|163.9|161.5|163.39|160.99|164.41|162.01|161.98|159.58|0
1655925300000|2022-06-22 19:15:00|163.85|161.45|161.76|159.36|164.51|162.11|160.95|158.55|0
1655925600000|2022-06-22 19:20:00|161.66|159.26|162.06|159.66|163.08|160.68|161.46|159.06|0
1655925900000|2022-06-22 19:25:00|161.76|159.36|158.65|156.25|162.17|159.77|157.55|155.15|0
1655926200000|2022-06-22 19:30:00|158.25|155.85|157.06|154.66|159.85|157.45|157.06|154.66|0
1655926500000|2022-06-22 19:35:00|156.96|154.56|156.26|153.86|157.45|155.05|154.88|152.48|0
1655926800000|2022-06-22 19:40:00|156.16|153.76|156.56|154.16|157.15|154.75|154.2|151.8|0
1655927100000|2022-06-22 19:45:00|156.06|153.66|153.66|151.26|156.26|153.86|152.36|149.96|0
1655927400000|2022-06-22 19:50:00|153.27|150.87|157.7|155.3|158.2|155.8|153.17|150.77|0
1655927700000|2022-06-22 19:55:00|157.8|155.4|151.9|149.5|158.2|155.8|151.9|149.5|0
1655928000000|2022-06-22 20:00:00|152.48|150.08|153.75|151.35|154.34|151.94|152|149.6|0
1655928300000|2022-06-22 20:05:00|153.65|151.25|153.85|151.45|154.34|151.94|153.36|150.96|0
1655928600000|2022-06-22 20:10:00|153.75|151.35|154.14|151.74|154.73|152.33|153.75|151.35|0
1655928900000|2022-06-22 20:15:00|154.24|151.34|153.8|151|154.29|151.49|153.65|150.85|0
1655929200000|2022-06-22 20:20:00|153.85|151.05|154.82|152.02|154.82|152.02|153.75|150.95|0
1655929500000|2022-06-22 20:25:00|154.63|151.83|152.87|150.07|154.82|152.02|152.87|150.07|0
1655929800000|2022-06-22 20:30:00|153.06|150.26|152.13|149.33|153.06|150.26|151.89|149.09|0
1655930100000|2022-06-22 20:35:00|152.18|149.38|152.86|150.06|152.86|150.06|151.79|148.99|0
1655930400000|2022-06-22 20:40:00|152.96|150.16|151.85|149.05|153.25|150.45|151.36|148.56|0
1655930700000|2022-06-22 20:45:00|151.8|149|151.07|148.27|151.85|149.05|150.78|147.98|0
1655931000000|2022-06-22 20:50:00|151.02|148.22|150.68|147.88|151.36|148.56|150.68|147.88|0
1655931300000|2022-06-22 20:55:00|150.63|147.83|151.02|148.22|151.17|148.37|150.58|147.78|0
1655931600000|2022-06-22 21:00:00|151|148.2|150.83|148.03|151|148.2|150.76|147.96|0
1655931900000|2022-06-22 21:05:00|151|148.2|151.1|148.3|151.1|148.3|150.93|148.13|0
1655932200000|2022-06-22 21:10:00|151.08|148.28|150.88|148.08|151.14|148.34|150.85|148.05|0
1655932500000|2022-06-22 21:15:00|151.02|148.22|150.93|148.13|151.06|148.26|150.93|148.13|0
1655932800000|2022-06-22 21:20:00|151.02|148.22|150.88|148.08|151.03|148.23|150.88|148.08|0
1655933100000|2022-06-22 21:25:00|150.85|148.05|150.75|147.95|150.85|148.05|150.65|147.85|0
1655933400000|2022-06-22 21:30:00|150.73|147.93|150.67|147.87|151.03|148.23|150.67|147.87|0
1655934000000|2022-06-22 21:40:00|150.8|148|150.7|147.9|150.88|148.08|150.65|147.85|0
1655934300000|2022-06-22 21:45:00|150.72|147.92|150.72|147.92|150.74|147.94|150.55|147.75|0
1655934600000|2022-06-22 21:50:00|150.75|147.95|150.85|148.05|150.85|148.05|150.75|147.95|0
1655934900000|2022-06-22 21:55:00|150.91|148.11|150.95|148.15|150.95|148.15|150.82|148.02|0
1655935200000|2022-06-22 22:00:00|151.38|148.58|151.52|148.72|152.21|149.41|150.89|148.09|0
1655935500000|2022-06-22 22:05:00|151.43|148.63|149.97|147.17|151.43|148.63|149.1|146.3|0
1655935800000|2022-06-22 22:10:00|149.92|147.12|150.64|147.84|150.64|147.84|149.87|147.07|0
1655936100000|2022-06-22 22:15:00|150.55|147.75|149.87|147.07|151.13|148.33|149.87|147.07|0
1655936400000|2022-06-22 22:20:00|149.97|147.17|149.05|146.25|150.11|147.31|149.05|146.25|0
1655936700000|2022-06-22 22:25:00|149|146.2|149.29|146.49|149.53|146.73|148.52|145.72|0
1655937000000|2022-06-22 22:30:00|149.43|146.63|149|146.2|149.43|146.63|148.75|145.95|0
1655937300000|2022-06-22 22:35:00|149.09|146.29|149.38|146.58|149.67|146.87|149.09|146.29|0
1655937600000|2022-06-22 22:40:00|149.28|146.48|149.62|146.82|149.76|146.96|148.99|146.19|0
1655937900000|2022-06-22 22:45:00|149.57|146.77|149.86|147.06|150.05|147.25|149.28|146.48|0
1655938200000|2022-06-22 22:50:00|149.81|147.01|149.47|146.67|150|147.2|149.28|146.48|0
1655938500000|2022-06-22 22:55:00|149.56|146.76|149.75|146.95|149.76|146.96|149.27|146.47|0
1655938800000|2022-06-22 23:00:00|149.8|147|149.12|146.32|149.8|147|149.08|146.28|0
1655939100000|2022-06-22 23:05:00|149.08|146.28|147.64|144.84|149.17|146.37|147.64|144.84|0
1655939400000|2022-06-22 23:10:00|147.73|144.93|147.06|144.26|147.88|145.08|146.73|143.93|0
1655939700000|2022-06-22 23:15:00|147.11|144.31|147.35|144.55|147.35|144.55|146.82|144.02|0
1655940000000|2022-06-22 23:20:00|147.44|144.64|145.44|142.64|147.44|144.64|145.39|142.59|0
1655940300000|2022-06-22 23:25:00|145.35|142.55|145.06|142.26|145.44|142.64|144.88|142.08|0
1655940600000|2022-06-22 23:30:00|145.11|142.31|143.98|141.18|145.11|142.31|143.56|140.76|0
1655940900000|2022-06-22 23:35:00|144.02|141.22|142.9|140.1|144.02|141.22|142.43|139.63|0
1655941200000|2022-06-22 23:40:00|142.85|140.05|143.83|141.03|144.3|141.5|142.85|140.05|0
1655941500000|2022-06-22 23:45:00|143.88|141.08|143.36|140.56|144.02|141.22|143.03|140.23|0
1655941800000|2022-06-22 23:50:00|143.31|140.51|144.2|141.4|144.63|141.83|143.27|140.47|0
1655942100000|2022-06-22 23:55:00|144.15|141.35|144.86|142.06|145.15|142.35|144.15|141.35|0
1655942400000|2022-06-23 00:00:00|144.77|141.97|145.76|142.96|146.19|143.39|144.58|141.78|0
1655942700000|2022-06-23 00:05:00|145.71|142.91|146.13|143.33|146.18|143.38|145.61|142.81|0
1655943000000|2022-06-23 00:10:00|146.18|143.38|146.09|143.29|146.18|143.38|145.71|142.91|0
1655943300000|2022-06-23 00:15:00|146.13|143.33|146.8|144|149.05|146.25|146.13|143.33|0
1655943600000|2022-06-23 00:20:00|146.94|144.14|147.8|145|147.89|145.09|146.7|143.9|0
1655943900000|2022-06-23 00:25:00|147.89|145.09|147.08|144.28|148.66|145.86|147.08|144.28|0
1655944200000|2022-06-23 00:30:00|147.13|144.33|147.5|144.7|147.5|144.7|145.7|142.9|0
1655944500000|2022-06-23 00:35:00|147.6|144.8|147.79|144.99|148.37|145.57|147.31|144.51|0
1655944800000|2022-06-23 00:40:00|147.64|144.84|148.98|146.18|149.13|146.33|147.5|144.7|0
1655945100000|2022-06-23 00:45:00|149.03|146.23|149.9|147.1|150.48|147.68|148.74|145.94|0
1655945400000|2022-06-23 00:50:00|149.8|147|153.54|150.74|153.84|151.04|149.8|147|0
1655945700000|2022-06-23 00:55:00|153.64|150.84|153.98|151.18|155.96|153.16|153.64|150.84|0
1655946000000|2022-06-23 01:00:00|153.88|151.08|153.78|150.98|154.72|151.92|152.9|150.1|0
1655946300000|2022-06-23 01:05:00|153.73|150.93|154.22|151.42|154.57|151.77|153|150.2|0
1655946600000|2022-06-23 01:10:00|154.27|151.47|153.14|150.34|154.76|151.96|153.14|150.34|0
1655946900000|2022-06-23 01:15:00|153|150.2|151.38|148.58|153.39|150.59|151|148.2|0
1655947200000|2022-06-23 01:20:00|151.43|148.63|152.6|149.8|153.48|150.68|151.43|148.63|0
1655947500000|2022-06-23 01:25:00|152.5|149.7|152.6|149.8|152.89|150.09|151.48|148.68|0
1655947800000|2022-06-23 01:30:00|152.65|149.85|153.18|150.38|154.07|151.27|152.65|149.85|0
1655948100000|2022-06-23 01:35:00|153.13|150.33|151.81|149.01|153.38|150.58|151.62|148.82|0
1655948400000|2022-06-23 01:40:00|151.96|149.16|150.84|148.04|152.11|149.31|150.84|148.04|0
1655948700000|2022-06-23 01:45:00|150.89|148.09|150.11|147.31|152.1|149.3|149.78|146.98|0
1655949000000|2022-06-23 01:50:00|149.97|147.17|147.09|144.29|150.06|147.26|147.09|144.29|0
1655949300000|2022-06-23 01:55:00|147.18|144.38|145.42|142.62|147.18|144.38|145.09|142.29|0
1655949600000|2022-06-23 02:00:00|145.33|142.53|146.42|143.62|146.51|143.71|145|142.2|0
1655949900000|2022-06-23 02:05:00|146.27|143.47|146.03|143.23|146.65|143.85|145.61|142.81|0
1655950200000|2022-06-23 02:10:00|146.08|143.28|144.85|142.05|146.51|143.71|144.05|141.25|0
1655950500000|2022-06-23 02:15:00|144.66|141.86|144.56|141.76|145.08|142.28|144.23|141.43|0
1655950800000|2022-06-23 02:20:00|144.52|141.72|143.52|140.72|144.99|142.19|143.39|140.59|0
1655951100000|2022-06-23 02:25:00|143.57|140.77|144.93|142.13|145.08|142.28|143.57|140.77|0
1655951400000|2022-06-23 02:30:00|144.98|142.18|147.26|144.46|147.26|144.46|144.98|142.18|0
1655951700000|2022-06-23 02:35:00|147.36|144.56|147.74|144.94|147.74|144.94|146.97|144.17|0
1655952000000|2022-06-23 02:40:00|147.83|145.03|147.26|144.46|147.93|145.13|147.06|144.26|0
1655952300000|2022-06-23 02:45:00|147.49|144.69|149.36|146.56|149.36|146.56|147.21|144.41|0
1655952600000|2022-06-23 02:50:00|149.31|146.51|147.97|145.17|149.46|146.66|147.97|145.17|0
1655952900000|2022-06-23 02:55:00|148.11|145.31|147.63|144.83|148.16|145.36|147.25|144.45|0
1655953200000|2022-06-23 03:00:00|147.54|144.74|146.77|143.97|148.06|145.26|146.39|143.59|0
1655953500000|2022-06-23 03:05:00|146.67|143.87|148.2|145.4|148.39|145.59|146.67|143.87|0
1655953800000|2022-06-23 03:10:00|148.39|145.59|148.2|145.4|149.55|146.75|148.01|145.21|0
1655954100000|2022-06-23 03:15:00|148.29|145.49|148.96|146.16|148.96|146.16|147.53|144.73|0
1655954400000|2022-06-23 03:20:00|149.25|146.45|148.91|146.11|149.39|146.59|148.58|145.78|0
1655954700000|2022-06-23 03:25:00|149.06|146.26|148.48|145.68|149.3|146.5|147.81|145.01|0
1655955000000|2022-06-23 03:30:00|148.43|145.63|148.52|145.72|148.86|146.06|147.81|145.01|0
1655955300000|2022-06-23 03:35:00|148.57|145.77|149.29|146.49|150.02|147.22|148.57|145.77|0
1655955600000|2022-06-23 03:40:00|149.34|146.54|148.09|145.29|149.53|146.73|148.09|145.29|0
1655955900000|2022-06-23 03:45:00|148.18|145.38|148.18|145.38|148.76|145.96|148.09|145.29|0
1655956200000|2022-06-23 03:50:00|148.37|145.57|148.66|145.86|148.76|145.96|147.99|145.19|0
1655956500000|2022-06-23 03:55:00|148.76|145.96|147.41|144.61|148.76|145.96|147.41|144.61|0
1655956800000|2022-06-23 04:00:00|147.36|144.56|147.46|144.66|148.08|145.28|147.32|144.52|0
1655957100000|2022-06-23 04:05:00|147.41|144.61|146.08|143.28|147.41|144.61|145.93|143.13|0
1655957400000|2022-06-23 04:10:00|146.17|143.37|147.45|144.65|147.69|144.89|146.07|143.27|0
1655957700000|2022-06-23 04:15:00|147.5|144.7|147.59|144.79|148.36|145.56|147.35|144.55|0
1655958000000|2022-06-23 04:20:00|147.69|144.89|148.65|145.85|148.74|145.94|147.54|144.74|0
1655958300000|2022-06-23 04:25:00|148.74|145.94|150.38|147.58|150.38|147.58|148.74|145.94|0
1655958600000|2022-06-23 04:30:00|150.43|147.63|150.86|148.06|151.35|148.55|149.99|147.19|0
1655958900000|2022-06-23 04:35:00|150.96|148.16|150.86|148.06|150.96|148.16|150.28|147.48|0
1655959200000|2022-06-23 04:40:00|151.05|148.25|151.63|148.83|151.73|148.93|151.05|148.25|0
1655959500000|2022-06-23 04:45:00|151.58|148.78|150.66|147.86|151.63|148.83|150.47|147.67|0
1655959800000|2022-06-23 04:50:00|150.56|147.76|149.64|146.84|150.76|147.96|149.31|146.51|0
1655960100000|2022-06-23 04:55:00|149.31|146.51|149.83|147.03|150.37|147.57|149.31|146.51|0
1655960400000|2022-06-23 05:00:00|149.79|146.99|150.17|147.37|150.36|147.56|149.78|146.98|0
1655960700000|2022-06-23 05:05:00|150.12|147.32|149.88|147.08|150.75|147.95|149.78|146.98|0
1655961000000|2022-06-23 05:10:00|149.78|146.98|149.73|146.93|150.31|147.51|149.54|146.74|0
1655961300000|2022-06-23 05:15:00|149.78|146.98|150.94|148.14|151.52|148.72|149.78|146.98|0
1655961600000|2022-06-23 05:20:00|150.84|148.04|150.01|147.21|151.33|148.53|149.97|147.17|0
1655961900000|2022-06-23 05:25:00|150.11|147.31|151.27|148.47|151.52|148.72|150.01|147.21|0
1655962200000|2022-06-23 05:30:00|151.22|148.42|152.68|149.88|153.17|150.37|151.22|148.42|0
1655962500000|2022-06-23 05:35:00|152.78|149.98|151.61|148.81|153.37|150.57|151.61|148.81|0
1655962800000|2022-06-23 05:40:00|151.65|148.85|151.7|148.9|152.29|149.49|151.56|148.76|0
1655963100000|2022-06-23 05:45:00|151.8|149|151.99|149.19|152.19|149.39|151.41|148.61|0
1655963400000|2022-06-23 05:50:00|151.8|149|150.53|147.73|151.8|149|150.53|147.73|0
1655963700000|2022-06-23 05:55:00|150.63|147.83|150.92|148.12|151.11|148.31|150.24|147.44|0
1655964000000|2022-06-23 06:00:00|150.82|148.02|150.48|147.68|151.31|148.51|148.89|146.09|0
1655964300000|2022-06-23 06:05:00|150.43|147.63|149.37|146.57|150.48|147.68|148.99|146.19|0
1655964600000|2022-06-23 06:10:00|149.46|146.66|149.85|147.05|150.48|147.68|149.22|146.42|0
1655964900000|2022-06-23 06:15:00|149.75|146.95|149.99|147.19|150.33|147.53|149.46|146.66|0
1655965200000|2022-06-23 06:20:00|150.04|147.24|148.78|145.98|150.04|147.24|148.5|145.7|0
1655965500000|2022-06-23 06:25:00|148.88|146.08|148.78|145.98|149.5|146.7|148.59|145.79|0
1655965800000|2022-06-23 06:30:00|148.83|146.03|148.83|146.03|149.6|146.8|148.68|145.88|0
1655966100000|2022-06-23 06:35:00|148.88|146.08|149.64|146.84|149.74|146.94|148.59|145.79|0
1655966400000|2022-06-23 06:40:00|149.55|146.75|150.8|148|150.8|148|149.55|146.75|0
1655966700000|2022-06-23 06:45:00|150.85|148.05|149.88|147.08|151.09|148.29|149.88|147.08|0
1655967000000|2022-06-23 06:50:00|149.69|146.89|149.4|146.6|150.12|147.32|148.92|146.12|0
1655967300000|2022-06-23 06:55:00|149.3|146.5|149.49|146.69|150.65|147.85|148.77|145.97|0
1655967600000|2022-06-23 07:00:00|149.54|146.74|148.72|145.92|149.54|146.74|146.81|144.01|0
1655967900000|2022-06-23 07:05:00|148.37|145.97|145.75|143.35|149.05|146.65|145.56|143.16|0
1655968200000|2022-06-23 07:10:00|145.84|143.44|147.46|145.06|147.75|145.35|145.56|143.16|0
1655968500000|2022-06-23 07:15:00|146.7|144.3|144.89|142.49|146.7|144.3|143.66|141.26|0
1655968800000|2022-06-23 07:20:00|144.6|142.2|143.33|140.93|145.12|142.72|142.67|140.27|0
1655969100000|2022-06-23 07:25:00|143.42|141.02|144.5|142.1|144.83|142.43|142.81|140.41|0
1655969400000|2022-06-23 07:30:00|145.21|142.81|144.69|142.29|145.21|142.81|142.58|140.18|0
1655969700000|2022-06-23 07:35:00|144.64|142.24|143.23|140.83|144.64|142.24|141.27|138.87|0
1655970000000|2022-06-23 07:40:00|143.27|140.87|145.11|142.71|145.44|143.04|142.85|140.45|0
1655970300000|2022-06-23 07:45:00|145.02|142.62|144.78|142.38|145.87|143.47|144.35|141.95|0
1655970600000|2022-06-23 07:50:00|144.82|142.42|143.32|140.92|144.82|142.42|143.13|140.73|0
1655970900000|2022-06-23 07:55:00|143.22|140.82|143.55|141.15|144.35|141.95|142.47|140.07|0
1655971200000|2022-06-23 08:00:00|142.84|140.44|146.43|144.03|146.47|144.07|142.28|139.88|0
1655971500000|2022-06-23 08:05:00|146.28|143.88|149.54|147.14|149.58|147.18|145.81|143.41|0
1655971800000|2022-06-23 08:10:00|149.49|147.09|152.51|150.11|154.53|152.13|149.06|146.66|0
1655972100000|2022-06-23 08:15:00|152.65|150.25|151.97|149.57|153.83|151.43|151.53|149.13|0
1655972400000|2022-06-23 08:20:00|151.92|149.52|151.53|149.13|152.17|149.77|151.43|149.03|0
1655972700000|2022-06-23 08:25:00|151.58|149.18|150.42|148.02|151.97|149.57|150.42|148.02|0
1655973000000|2022-06-23 08:30:00|150.46|148.06|149.16|146.76|150.61|148.21|149.16|146.76|0
1655973300000|2022-06-23 08:35:00|149.11|146.71|150.03|147.63|150.42|148.02|148.12|145.72|0
1655973600000|2022-06-23 08:40:00|150.13|147.73|150.61|148.21|151.14|148.74|150.03|147.63|0
1655973900000|2022-06-23 08:45:00|150.7|148.3|150.84|148.44|151.19|148.79|150.27|147.87|0
1655974200000|2022-06-23 08:50:00|150.99|148.59|150.31|147.91|151.09|148.69|150.12|147.72|0
1655974500000|2022-06-23 08:55:00|150.22|147.82|150.74|148.34|151.37|148.97|150.12|147.72|0
1655974800000|2022-06-23 09:00:00|150.79|148.39|152.54|150.14|152.63|150.23|150.5|148.1|0
1655975100000|2022-06-23 09:05:00|152.44|150.04|152.05|149.65|152.73|150.33|151.85|149.45|0
1655975400000|2022-06-23 09:10:00|152.15|149.75|155.18|152.78|155.18|152.78|152|149.6|0
1655975700000|2022-06-23 09:15:00|155.27|152.87|154.78|152.38|155.86|153.46|154.78|152.38|0
1655976000000|2022-06-23 09:20:00|154.88|152.48|153.34|150.94|155.33|152.93|153.19|150.79|0
1655976300000|2022-06-23 09:25:00|153.29|150.89|153.43|151.03|153.68|151.28|152.8|150.4|0
1655976600000|2022-06-23 09:30:00|153.29|150.89|153.28|150.88|153.38|150.98|152.41|150.01|0
1655976900000|2022-06-23 09:35:00|153.38|150.98|153.97|151.57|154.07|151.67|152.7|150.3|0
1655977200000|2022-06-23 09:40:00|153.87|151.47|155.39|152.99|155.44|153.04|153.87|151.47|0
1655977500000|2022-06-23 09:45:00|155.44|153.04|155.04|152.64|155.93|153.53|154.75|152.35|0
1655977800000|2022-06-23 09:50:00|155.14|152.74|155.54|153.14|155.83|153.43|155.04|152.64|0
1655978100000|2022-06-23 09:55:00|155.48|153.08|156.32|153.92|157.52|155.12|155.29|152.89|0
1655978400000|2022-06-23 10:00:00|156.52|154.12|156.42|154.02|156.82|154.42|156.03|153.63|0
1655978700000|2022-06-23 10:05:00|156.47|154.07|157.21|154.81|157.61|155.21|156.32|153.92|0
1655979000000|2022-06-23 10:10:00|157.26|154.86|158.16|155.76|158.71|156.31|156.91|154.51|0
1655979300000|2022-06-23 10:15:00|158.21|155.81|157.71|155.31|158.25|155.85|157.41|155.01|0
1655979600000|2022-06-23 10:20:00|157.91|155.51|159.28|156.88|159.48|157.08|157.41|155.01|0
1655979900000|2022-06-23 10:25:00|159.38|156.98|161.28|158.88|161.39|158.99|159.33|156.93|0
1655980200000|2022-06-23 10:30:00|161.18|158.78|160.07|157.67|161.18|158.78|159.62|157.22|0
1655980500000|2022-06-23 10:35:00|160.17|157.77|161.48|159.08|161.99|159.59|159.97|157.57|0
1655980800000|2022-06-23 10:40:00|161.58|159.18|162.25|159.85|163.37|160.97|161.38|158.98|0
1655981100000|2022-06-23 10:45:00|162.29|159.89|163.77|161.37|163.77|161.37|161.74|159.34|0
1655981400000|2022-06-23 10:50:00|163.71|161.31|164.07|161.67|165.19|162.79|163.56|161.16|0
1655981700000|2022-06-23 10:55:00|163.97|161.57|164.68|162.28|165.4|163|163.87|161.47|0
1655982000000|2022-06-23 11:00:00|164.73|162.33|163.81|161.41|164.73|162.33|163.56|161.16|0
1655982300000|2022-06-23 11:05:00|163.86|161.46|163.15|160.75|163.86|161.46|162.84|160.44|0
1655982600000|2022-06-23 11:10:00|163.04|160.64|162.94|160.54|163.09|160.69|162.33|159.93|0
1655982900000|2022-06-23 11:15:00|163.04|160.64|163.75|161.35|164.26|161.86|162.94|160.54|0
1655983200000|2022-06-23 11:20:00|163.65|161.25|164.57|162.17|164.87|162.47|163.65|161.25|0
1655983500000|2022-06-23 11:25:00|164.51|162.11|166.13|163.73|166.13|163.73|163.84|161.44|0
1655983800000|2022-06-23 11:30:00|165.92|163.52|164.54|162.14|166.03|163.63|164.18|161.78|0
1655984100000|2022-06-23 11:35:00|164.59|162.19|164.89|162.49|165.1|162.7|164.38|161.98|0
1655984400000|2022-06-23 11:40:00|165|162.6|164.33|161.93|165.2|162.8|163.06|160.66|0
1655984700000|2022-06-23 11:45:00|164.28|161.88|164.79|162.39|165.3|162.9|163.56|161.16|0
1655985000000|2022-06-23 11:50:00|164.73|162.33|164.73|162.33|164.99|162.59|164.17|161.77|0
1655985300000|2022-06-23 11:55:00|164.68|162.28|163.86|161.46|164.78|162.38|163.66|161.26|0
1655985600000|2022-06-23 12:00:00|163.76|161.36|162.54|160.14|164.07|161.67|162.54|160.14|0
1655985900000|2022-06-23 12:05:00|162.44|160.04|161.12|158.72|162.44|160.04|161.02|158.62|0
1655986200000|2022-06-23 12:10:00|161.02|158.62|161.6|159.2|162.1|159.7|160.81|158.41|0
1655986500000|2022-06-23 12:15:00|161.7|159.3|162.3|159.9|162.81|160.41|161.39|158.99|0
1655986800000|2022-06-23 12:20:00|162.45|160.05|161.69|159.29|162.51|160.11|161.29|158.89|0
1655987100000|2022-06-23 12:25:00|161.59|159.19|160.83|158.43|161.69|159.29|160.68|158.28|0
1655987400000|2022-06-23 12:30:00|160.68|158.28|158.48|156.08|160.68|158.28|158.38|155.98|0
1655987700000|2022-06-23 12:35:00|158.58|156.18|157.92|155.52|158.78|156.38|157.2|154.8|0
1655988000000|2022-06-23 12:40:00|157.97|155.57|157.76|155.36|159.71|157.31|157.72|155.32|0
1655988300000|2022-06-23 12:45:00|157.52|155.12|158.81|156.41|159.21|156.81|157.42|155.02|0
1655988600000|2022-06-23 12:50:00|158.71|156.31|158.51|156.11|159.31|156.91|157.81|155.41|0
1655988900000|2022-06-23 12:55:00|158.56|156.16|159.96|157.56|160.61|158.21|158.21|155.81|0
1655989200000|2022-06-23 13:00:00|160.11|157.71|160.51|158.11|161.01|158.61|159.51|157.11|0
1655989500000|2022-06-23 13:05:00|160.41|158.01|162.02|159.62|162.12|159.72|159.6|157.2|0
1655989800000|2022-06-23 13:10:00|161.92|159.52|162.62|160.22|162.73|160.33|161.31|158.91|0
1655990100000|2022-06-23 13:15:00|162.72|160.32|163.43|161.03|163.74|161.34|162.72|160.32|0
1655990400000|2022-06-23 13:20:00|163.53|161.13|163.94|161.54|164.04|161.64|163.28|160.88|0
1655990700000|2022-06-23 13:25:00|163.84|161.44|161.5|159.1|164.04|161.64|161.5|159.1|0
1655991000000|2022-06-23 13:30:00|161.4|159|160.09|157.69|164.45|162.05|159.69|157.29|0
1655991300000|2022-06-23 13:35:00|159.74|157.34|159.14|156.74|160.84|158.44|158.09|155.69|0
1655991600000|2022-06-23 13:40:00|159.09|156.69|160.64|158.24|163.57|161.17|158.99|156.59|0
1655991900000|2022-06-23 13:45:00|161.85|159.45|161.29|158.89|162.51|160.11|157.19|154.79|0
1655992200000|2022-06-23 13:50:00|161.24|158.84|155.41|153.01|161.24|158.84|154.52|152.12|0
1655992500000|2022-06-23 13:55:00|155.31|152.91|163.21|160.81|163.72|161.32|155.11|152.71|0
1655992800000|2022-06-23 14:00:00|163.11|160.71|163.41|161.01|164.84|162.44|162.3|159.9|0
1655993100000|2022-06-23 14:05:00|163.62|161.22|158.13|155.73|164.6|162.2|157.93|155.53|0
1655993400000|2022-06-23 14:10:00|158.42|156.02|157.82|155.42|159.83|157.43|155.74|153.34|0
1655993700000|2022-06-23 14:15:00|158.22|155.82|159.02|156.62|160.22|157.82|157.23|154.83|0
1655994000000|2022-06-23 14:20:00|159.32|156.92|160.15|157.75|162.85|160.45|159.22|156.82|0
1655994300000|2022-06-23 14:25:00|160.11|157.71|159.41|157.01|161.73|159.33|157.91|155.51|0
1655994600000|2022-06-23 14:30:00|160.01|157.61|158.6|156.2|161.42|159.02|157.61|155.21|0
1655994900000|2022-06-23 14:35:00|157.8|155.4|161.72|159.32|161.72|159.32|157.11|154.71|0
1655995200000|2022-06-23 14:40:00|161.92|159.52|162.84|160.44|164.88|162.48|161.92|159.52|0
1655995500000|2022-06-23 14:45:00|162.63|160.23|162.46|160.06|164.92|162.52|162.01|159.61|0
1655995800000|2022-06-23 14:50:00|162.67|160.27|162.97|160.57|163.89|161.49|161.24|158.84|0
1655996100000|2022-06-23 14:55:00|163.07|160.67|164.81|162.41|165.84|163.44|162.97|160.57|0
1655996400000|2022-06-23 15:00:00|164.91|162.51|160.88|158.48|164.91|162.51|160.73|158.33|0
1655996700000|2022-06-23 15:05:00|160.94|158.54|162.66|160.26|162.66|160.26|160.43|158.03|0
1655997000000|2022-06-23 15:10:00|162.96|160.56|165.01|162.61|166.24|163.84|162.15|159.75|0
1655997300000|2022-06-23 15:15:00|164.8|162.4|164.39|161.99|164.8|162.4|163.57|161.17|0
1655997600000|2022-06-23 15:20:00|164.34|161.94|161.03|158.63|165.11|162.71|160.42|158.02|0
1655997900000|2022-06-23 15:25:00|160.93|158.53|160.92|158.52|161.94|159.54|160.52|158.12|0
1655998200000|2022-06-23 15:30:00|161.43|159.03|158.41|156.01|162.24|159.84|158.01|155.61|0
1655998500000|2022-06-23 15:35:00|158.31|155.91|155.52|153.12|158.31|155.91|155.52|153.12|0
1655998800000|2022-06-23 15:40:00|155.62|153.22|157.3|154.9|157.4|155|155.07|152.67|0
1655999100000|2022-06-23 15:45:00|157.2|154.8|158.2|155.8|158.3|155.9|156.21|153.81|0
1655999400000|2022-06-23 15:50:00|157.9|155.5|156.5|154.1|158.2|155.8|156.5|154.1|0
1655999700000|2022-06-23 15:55:00|156.4|154|153.93|151.53|156.4|154|153.54|151.14|0
1656000000000|2022-06-23 16:00:00|154.03|151.63|149.45|147.05|154.52|152.12|149.45|147.05|0
1656000300000|2022-06-23 16:05:00|149.35|146.95|151.28|148.88|152.74|150.34|148.44|146.04|0
1656000600000|2022-06-23 16:10:00|151.37|148.97|152.44|150.04|152.93|150.53|150.41|148.01|0
1656000900000|2022-06-23 16:15:00|151.96|149.56|154|151.6|154.99|152.59|151.37|148.97|0
1656001200000|2022-06-23 16:20:00|153.91|151.51|153.79|151.39|155.99|153.59|152.81|150.41|0
1656001500000|2022-06-23 16:25:00|153.69|151.29|152.62|150.22|154.09|151.69|152.13|149.73|0
1656001800000|2022-06-23 16:30:00|152.42|150.02|149.76|147.36|153.3|150.9|148.81|146.41|0
1656002100000|2022-06-23 16:35:00|150.05|147.65|148.7|146.3|151.21|148.81|148.12|145.72|0
1656002400000|2022-06-23 16:40:00|148.41|146.01|149.37|146.97|150.53|148.13|148.12|145.72|0
1656002700000|2022-06-23 16:45:00|149.08|146.68|148.62|146.22|149.49|147.09|147.07|144.67|0
1656003000000|2022-06-23 16:50:00|148.43|146.03|148.53|146.13|149.1|146.7|145.95|143.55|0
1656003300000|2022-06-23 16:55:00|148.43|146.03|147.76|145.36|149.58|147.18|147.28|144.88|0
1656003600000|2022-06-23 17:00:00|147.56|145.16|146.7|144.3|147.56|145.16|145.18|142.78|0
1656003900000|2022-06-23 17:05:00|146.65|144.25|148.9|146.5|150.25|147.85|146.51|144.11|0
1656004200000|2022-06-23 17:10:00|148.81|146.41|150.8|148.4|152.11|149.71|148.71|146.31|0
1656004500000|2022-06-23 17:15:00|151.19|148.79|151.76|149.36|152.54|150.14|150.99|148.59|0
1656004800000|2022-06-23 17:20:00|152.06|149.66|151.57|149.17|153.52|151.12|149.83|147.43|0
1656005100000|2022-06-23 17:25:00|151.67|149.27|150.7|148.3|152.78|150.38|150.02|147.62|0
1656005400000|2022-06-23 17:30:00|150.6|148.2|151.8|149.4|152.34|149.94|150.5|148.1|0
1656005700000|2022-06-23 17:35:00|151.85|149.45|150.4|148|152.53|150.13|149.54|147.14|0
1656006000000|2022-06-23 17:40:00|150.5|148.1|150.25|147.85|150.98|148.58|148.58|146.18|0
1656006300000|2022-06-23 17:45:00|150.3|147.9|152.04|149.64|152.04|149.64|149.63|147.23|0
1656006600000|2022-06-23 17:50:00|152.14|149.74|153.89|151.49|154.48|152.08|151.94|149.54|0
1656006900000|2022-06-23 17:55:00|153.99|151.59|154.38|151.98|154.87|152.47|153.4|151|0
1656007200000|2022-06-23 18:00:00|154.48|152.08|153.99|151.59|155.36|152.96|153.4|151|0
1656007500000|2022-06-23 18:05:00|153.79|151.39|154.77|152.37|154.77|152.37|153.79|151.39|0
1656007800000|2022-06-23 18:10:00|154.67|152.27|154.37|151.97|155.6|153.2|153.49|151.09|0
1656008100000|2022-06-23 18:15:00|154.27|151.87|154.17|151.77|154.96|152.56|153.2|150.8|0
1656008400000|2022-06-23 18:20:00|154.27|151.87|156.17|153.77|156.17|153.77|153.29|150.89|0
1656008700000|2022-06-23 18:25:00|156.37|153.97|157.65|155.25|157.95|155.55|155.48|153.08|0
1656009000000|2022-06-23 18:30:00|157.55|155.15|160.54|158.14|160.95|158.55|157.45|155.05|0
1656009300000|2022-06-23 18:35:00|160.34|157.94|160.18|157.78|161.62|159.22|158.43|156.03|0
1656009600000|2022-06-23 18:40:00|160.13|157.73|159.28|156.88|160.13|157.73|158.88|156.48|0
1656009900000|2022-06-23 18:45:00|159.18|156.78|158.58|156.18|159.28|156.88|157.68|155.28|0
1656010200000|2022-06-23 18:50:00|158.48|156.08|159.89|157.49|160.04|157.64|158.27|155.87|0
1656010500000|2022-06-23 18:55:00|159.49|157.09|160.19|157.79|160.19|157.79|158.99|156.59|0
1656010800000|2022-06-23 19:00:00|160.29|157.89|160.89|158.49|160.99|158.59|158.59|156.19|0
1656011100000|2022-06-23 19:05:00|160.74|158.34|161.49|159.09|162.3|159.9|160.49|158.09|0
1656011400000|2022-06-23 19:10:00|161.59|159.19|161.84|159.44|162.09|159.69|160.48|158.08|0
1656011700000|2022-06-23 19:15:00|161.89|159.49|161.18|158.78|162.19|159.79|159.68|157.28|0
1656012000000|2022-06-23 19:20:00|161.38|158.98|161.58|159.18|162.59|160.19|160.78|158.38|0
1656012300000|2022-06-23 19:25:00|161.48|159.08|163.5|161.1|164.32|161.92|161.48|159.08|0
1656012600000|2022-06-23 19:30:00|163.4|161|168.32|165.92|168.42|166.02|163.4|161|0
1656012900000|2022-06-23 19:35:00|168.42|166.02|167.39|164.99|168.63|166.23|167.09|164.69|0
1656013200000|2022-06-23 19:40:00|167.6|165.2|168.42|166.02|169.87|167.47|166.98|164.58|0
1656013500000|2022-06-23 19:45:00|168.32|165.92|170.08|167.68|170.08|167.68|167.8|165.4|0
1656013800000|2022-06-23 19:50:00|170.81|168.41|167.7|165.3|171.75|169.35|167.49|165.09|0
1656014100000|2022-06-23 19:55:00|167.8|165.4|168.93|166.53|170.28|167.88|166.98|164.58|0
1656014400000|2022-06-23 20:00:00|168.73|166.33|164.72|162.32|168.73|166.33|164.72|162.32|0
1656014700000|2022-06-23 20:05:00|164.82|162.42|164.97|162.57|165.23|162.83|164.62|162.22|0
1656015000000|2022-06-23 20:10:00|165.02|162.62|164.71|162.31|165.23|162.83|164.71|162.31|0
1656015300000|2022-06-23 20:15:00|164.91|162.11|165.22|162.42|165.32|162.52|164.91|162.11|0
1656015600000|2022-06-23 20:20:00|165.32|162.52|166.55|163.75|166.55|163.75|165.32|162.52|0
1656015900000|2022-06-23 20:25:00|166.49|163.69|165.52|162.72|166.54|163.74|165.52|162.72|0
1656016200000|2022-06-23 20:30:00|165.62|162.82|165.51|162.71|165.72|162.92|165.51|162.71|0
1656016500000|2022-06-23 20:35:00|165.62|162.82|165.51|162.71|165.62|162.82|165.51|162.71|0
1656016800000|2022-06-23 20:40:00|165.1|162.3|162.96|160.16|165.1|162.3|162.96|160.16|0
1656017100000|2022-06-23 20:45:00|163.06|160.26|162.66|159.86|163.06|160.26|162.45|159.65|0
1656017400000|2022-06-23 20:50:00|162.55|159.75|161.24|158.44|162.55|159.75|161.24|158.44|0
1656017700000|2022-06-23 20:55:00|161.34|158.54|162.21|159.41|162.21|159.41|161.24|158.44|0
1656018000000|2022-06-23 21:00:00|162.27|159.47|162.22|159.42|162.27|159.47|161.93|159.13|0
1656018300000|2022-06-23 21:05:00|162.28|159.48|162.53|159.73|162.55|159.75|162.28|159.48|0
1656018600000|2022-06-23 21:10:00|162.59|159.79|162.56|159.76|162.61|159.81|162.47|159.67|0
1656018900000|2022-06-23 21:15:00|162.5|159.7|162.31|159.51|162.5|159.7|162.29|159.49|0
1656019200000|2022-06-23 21:20:00|162.33|159.53|161.95|159.15|162.33|159.53|161.89|159.09|0
1656019500000|2022-06-23 21:25:00|161.96|159.16|161.99|159.19|162.29|159.49|161.93|159.13|0
1656019800000|2022-06-23 21:30:00|162.02|159.22|162|159.2|162.02|159.22|161.99|159.19|0
1656020100000|2022-06-23 21:35:00|161.99|159.19|161.98|159.18|161.99|159.19|161.98|159.18|0
1656020400000|2022-06-23 21:40:00|162.1|159.3|162.28|159.48|162.29|159.49|162.1|159.3|0
1656020700000|2022-06-23 21:45:00|162.22|159.42|162.76|159.96|162.76|159.96|162.2|159.4|0
1656021000000|2022-06-23 21:50:00|162.7|159.9|162.63|159.83|162.78|159.98|162.63|159.83|0
1656021300000|2022-06-23 21:55:00|162.71|159.91|162.87|160.07|162.91|160.11|162.71|159.91|0
1656021600000|2022-06-23 22:00:00|162.37|159.57|163.43|160.63|163.48|160.68|162.37|159.57|0
1656021900000|2022-06-23 22:05:00|163.48|160.68|162.82|160.02|163.94|161.14|162.52|159.72|0
1656022200000|2022-06-23 22:10:00|162.31|159.51|162.92|160.12|162.92|160.12|161.71|158.91|0
1656022500000|2022-06-23 22:15:00|163.02|160.22|162.71|159.91|163.53|160.73|162.71|159.91|0
1656022800000|2022-06-23 22:20:00|162.76|159.96|163.07|160.27|163.07|160.27|162.41|159.61|0
1656023100000|2022-06-23 22:25:00|163.02|160.22|161.9|159.1|163.52|160.72|161.9|159.1|0
1656023400000|2022-06-23 22:30:00|162|159.2|162.2|159.4|162.61|159.81|162|159.2|0
1656023700000|2022-06-23 22:35:00|162.3|159.5|162.81|160.01|162.81|160.01|161.9|159.1|0
1656024000000|2022-06-23 22:40:00|162.91|160.11|163.21|160.41|163.36|160.56|162.91|160.11|0
1656024300000|2022-06-23 22:45:00|163.36|160.56|164.33|161.53|164.68|161.88|163.31|160.51|0
1656024600000|2022-06-23 22:50:00|164.27|161.47|164.58|161.78|164.73|161.93|164.22|161.42|0
1656024900000|2022-06-23 22:55:00|164.53|161.73|164.27|161.47|164.53|161.73|163.81|161.01|0
1656025200000|2022-06-23 23:00:00|164.42|161.62|164.42|161.62|165.14|162.34|164.02|161.22|0
1656025500000|2022-06-23 23:05:00|164.57|161.77|164.62|161.82|164.62|161.82|164.01|161.21|0
1656025800000|2022-06-23 23:10:00|164.67|161.87|164.83|162.03|165.08|162.28|164.67|161.87|0
1656026100000|2022-06-23 23:15:00|164.77|161.97|164.11|161.31|164.83|162.03|164.06|161.26|0
1656026400000|2022-06-23 23:20:00|164.21|161.41|164.31|161.51|164.41|161.61|164.11|161.31|0
1656026700000|2022-06-23 23:25:00|164.26|161.46|164.92|162.12|164.92|162.12|164|161.2|0
1656027000000|2022-06-23 23:30:00|164.56|161.76|164.71|161.91|165.33|162.53|164.05|161.25|0
1656027300000|2022-06-23 23:35:00|164.66|161.86|164.71|161.91|165.12|162.32|164.66|161.86|0
1656027600000|2022-06-23 23:40:00|164.92|162.12|164.66|161.86|165.12|162.32|164.51|161.71|0
1656027900000|2022-06-23 23:45:00|164.61|161.81|164.2|161.4|164.81|162.01|164.1|161.3|0
1656028200000|2022-06-23 23:50:00|164.3|161.5|163.63|160.83|164.5|161.7|163.63|160.83|0
1656028500000|2022-06-23 23:55:00|163.58|160.78|162.36|159.56|163.58|160.78|161.86|159.06|0
1656028800000|2022-06-24 00:00:00|162.51|159.71|163.22|160.42|163.28|160.48|161.05|158.25|0
1656029100000|2022-06-24 00:05:00|163.17|160.37|163.88|161.08|164.29|161.49|162.81|160.01|0
1656029400000|2022-06-24 00:10:00|164.29|161.49|163.27|160.47|164.6|161.8|162.81|160.01|0
1656029700000|2022-06-24 00:15:00|163.17|160.37|164.64|161.84|164.69|161.89|162.05|159.25|0
1656030000000|2022-06-24 00:20:00|164.69|161.89|165.15|162.35|165.92|163.12|164.69|161.89|0
1656030300000|2022-06-24 00:25:00|165.2|162.4|164.02|161.22|165.3|162.5|163.87|161.07|0
1656030600000|2022-06-24 00:30:00|163.97|161.17|163.82|161.02|164.28|161.48|162.96|160.16|0
1656030900000|2022-06-24 00:35:00|163.77|160.97|164.02|161.22|164.48|161.68|163.41|160.61|0
1656031200000|2022-06-24 00:40:00|164.12|161.32|165.09|162.29|165.14|162.34|164.02|161.22|0
1656031500000|2022-06-24 00:45:00|165.04|162.24|165.85|163.05|166.52|163.72|165.04|162.24|0
1656031800000|2022-06-24 00:50:00|165.91|163.11|165.54|162.74|166.06|163.26|165.03|162.23|0
1656032100000|2022-06-24 00:55:00|165.6|162.8|166.21|163.41|166.31|163.51|165.39|162.59|0
1656032400000|2022-06-24 01:00:00|166.11|163.31|166.15|163.35|166.15|163.35|165.49|162.69|0
1656032700000|2022-06-24 01:05:00|166.21|163.41|165.18|162.38|166.31|163.51|165.08|162.28|0
1656033000000|2022-06-24 01:10:00|165.23|162.43|166.82|164.02|166.82|164.02|165.23|162.43|0
1656033300000|2022-06-24 01:15:00|166.87|164.07|166.2|163.4|167.59|164.79|166.05|163.25|0
1656033600000|2022-06-24 01:20:00|166.41|163.61|168.78|165.98|168.99|166.19|166.41|163.61|0
1656033900000|2022-06-24 01:25:00|168.88|166.08|167.74|164.94|168.99|166.19|167.64|164.84|0
1656034200000|2022-06-24 01:30:00|167.79|164.99|168.36|165.56|168.36|165.56|167.12|164.32|0
1656034500000|2022-06-24 01:35:00|168.57|165.77|168.56|165.76|169.81|167.01|168.2|165.4|0
1656034800000|2022-06-24 01:40:00|168.77|165.97|170.02|167.22|170.43|167.63|168.46|165.66|0
1656035100000|2022-06-24 01:45:00|170.12|167.32|172|169.2|173.05|170.25|170.12|167.32|0
1656035400000|2022-06-24 01:50:00|172.11|169.31|171.26|168.46|172.74|169.94|171.16|168.36|0
1656035700000|2022-06-24 01:55:00|171.21|168.41|172.36|169.56|172.57|169.77|170.95|168.15|0
1656036000000|2022-06-24 02:00:00|172.31|169.51|171.68|168.88|172.63|169.83|171.62|168.82|0
1656036300000|2022-06-24 02:05:00|171.57|168.77|172.73|169.93|172.73|169.93|171.47|168.67|0
1656036600000|2022-06-24 02:10:00|172.78|169.98|175.26|172.46|175.26|172.46|172.78|169.98|0
1656036900000|2022-06-24 02:15:00|175.37|172.57|175.79|172.99|176.11|173.31|175.15|172.35|0
1656037200000|2022-06-24 02:20:00|175.84|173.04|174.73|171.93|176.11|173.31|174.73|171.93|0
1656037500000|2022-06-24 02:25:00|174.62|171.82|175.57|172.77|175.68|172.88|174.51|171.71|0
1656037800000|2022-06-24 02:30:00|175.47|172.67|175.57|172.77|175.94|173.14|175.15|172.35|0
1656038100000|2022-06-24 02:35:00|175.52|172.72|175.83|173.03|175.94|173.14|175.46|172.66|0
1656038400000|2022-06-24 02:40:00|175.89|173.09|175.67|172.87|175.99|173.19|175.35|172.55|0
1656038700000|2022-06-24 02:45:00|175.78|172.98|177.11|174.31|177.38|174.58|175.78|172.98|0
1656039000000|2022-06-24 02:50:00|177.21|174.41|177.64|174.84|177.8|175|177.05|174.25|0
1656039300000|2022-06-24 02:55:00|177.59|174.79|177.32|174.52|177.59|174.79|177|174.2|0
1656039600000|2022-06-24 03:00:00|177.37|174.57|177.48|174.68|178.01|175.21|177.05|174.25|0
1656039900000|2022-06-24 03:05:00|177.53|174.73|176.94|174.14|177.74|174.94|176.83|174.03|0
1656040200000|2022-06-24 03:10:00|177.05|174.25|176.19|173.39|177.05|174.25|175.98|173.18|0
1656040500000|2022-06-24 03:15:00|176.13|173.33|176.03|173.23|176.62|173.82|175.76|172.96|0
1656040800000|2022-06-24 03:20:00|175.97|173.17|175.87|173.07|176.08|173.28|175.33|172.53|0
1656041100000|2022-06-24 03:25:00|175.76|172.96|174.85|172.05|175.76|172.96|174.54|171.74|0
1656041400000|2022-06-24 03:30:00|174.96|172.16|174.85|172.05|175.33|172.53|174.59|171.79|0
1656041700000|2022-06-24 03:35:00|174.9|172.1|175.43|172.63|175.43|172.63|174.8|172|0
1656042000000|2022-06-24 03:40:00|175.33|172.53|175.16|172.36|175.75|172.95|175.01|172.21|0
1656042300000|2022-06-24 03:45:00|175.22|172.42|174.69|171.89|175.22|172.42|174.58|171.78|0
1656042600000|2022-06-24 03:50:00|174.79|171.99|175.21|172.41|175.43|172.63|174.69|171.89|0
1656042900000|2022-06-24 03:55:00|175.11|172.31|174.89|172.09|175.26|172.46|174.63|171.83|0
1656043200000|2022-06-24 04:00:00|174.84|172.04|176.27|173.47|176.49|173.69|174.68|171.88|0
1656043500000|2022-06-24 04:05:00|176.22|173.42|176.59|173.79|176.8|174|176.16|173.36|0
1656043800000|2022-06-24 04:10:00|176.53|173.73|176.59|173.79|177.23|174.43|176.27|173.47|0
1656044100000|2022-06-24 04:15:00|176.69|173.89|179.27|176.47|179.37|176.57|176.69|173.89|0
1656044400000|2022-06-24 04:20:00|179.21|176.41|180.99|178.19|181.32|178.52|179.05|176.25|0
1656044700000|2022-06-24 04:25:00|180.88|178.08|179.91|177.11|180.99|178.19|179.85|177.05|0
1656045000000|2022-06-24 04:30:00|179.96|177.16|180.71|177.91|180.77|177.97|179.85|177.05|0
1656045300000|2022-06-24 04:35:00|180.77|177.97|180.12|177.32|180.99|178.19|180.01|177.21|0
1656045600000|2022-06-24 04:40:00|180.01|177.21|180.01|177.21|180.12|177.32|179.69|176.89|0
1656045900000|2022-06-24 04:45:00|180.06|177.26|179.84|177.04|180.12|177.32|179.68|176.88|0
1656046200000|2022-06-24 04:50:00|179.68|176.88|180.22|177.42|180.33|177.53|179.57|176.77|0
1656046500000|2022-06-24 04:55:00|180.27|177.47|180.32|177.52|181.03|178.23|180.11|177.31|0
1656046800000|2022-06-24 05:00:00|180.43|177.63|180.16|177.36|180.81|178.01|179.03|176.23|0
1656047100000|2022-06-24 05:05:00|180.32|177.52|179.83|177.03|181.84|179.04|179.83|177.03|0
1656047400000|2022-06-24 05:10:00|180|177.2|179.83|177.03|180.48|177.68|179.46|176.66|0
1656047700000|2022-06-24 05:15:00|179.89|177.09|179.94|177.14|180.32|177.52|179.56|176.76|0
1656048000000|2022-06-24 05:20:00|179.99|177.19|179.77|176.97|180.8|178|179.5|176.7|0
1656048300000|2022-06-24 05:25:00|179.67|176.87|181.39|178.59|181.5|178.7|179.07|176.27|0
1656048600000|2022-06-24 05:30:00|181.34|178.54|182.11|179.31|182.28|179.48|180.74|177.94|0
1656048900000|2022-06-24 05:35:00|182.22|179.42|183.36|180.56|183.36|180.56|182.01|179.21|0
1656049200000|2022-06-24 05:40:00|183.69|180.89|183.85|181.05|183.96|181.16|183.42|180.62|0
1656049500000|2022-06-24 05:45:00|183.63|180.83|183.36|180.56|183.85|181.05|183.2|180.4|0
1656049800000|2022-06-24 05:50:00|183.3|180.5|182.97|180.17|183.3|180.5|182.21|179.41|0
1656050100000|2022-06-24 05:55:00|183.08|180.28|181.89|179.09|183.14|180.34|181.34|178.54|0
1656050400000|2022-06-24 06:00:00|181.45|178.65|181.02|178.22|181.56|178.76|180.37|177.57|0
1656050700000|2022-06-24 06:05:00|181.13|178.33|179.94|177.14|181.67|178.87|179.83|177.03|0
1656051000000|2022-06-24 06:10:00|179.77|176.97|181.17|178.37|181.45|178.65|179.72|176.92|0
1656051300000|2022-06-24 06:15:00|181.23|178.43|180.79|177.99|181.55|178.75|180.09|177.29|0
1656051600000|2022-06-24 06:20:00|180.85|178.05|181.17|178.37|181.44|178.64|180.04|177.24|0
1656051900000|2022-06-24 06:25:00|180.9|178.1|180.52|177.72|181.01|178.21|180.14|177.34|0
1656052200000|2022-06-24 06:30:00|180.36|177.56|179.39|176.59|181|178.2|179.06|176.26|0
1656052500000|2022-06-24 06:35:00|179.33|176.53|179.76|176.96|179.76|176.96|178.85|176.05|0
1656052800000|2022-06-24 06:40:00|179.97|177.17|179.92|177.12|180.35|177.55|179.33|176.53|0
1656053100000|2022-06-24 06:45:00|179.86|177.06|179.81|177.01|180.13|177.33|179.38|176.58|0
1656053400000|2022-06-24 06:50:00|179.75|176.95|179.48|176.68|180.02|177.22|179.38|176.58|0
1656053700000|2022-06-24 06:55:00|179.43|176.63|178.62|175.82|179.43|176.63|178.41|175.61|0
1656054000000|2022-06-24 07:00:00|178.78|175.98|176.87|174.07|180.6|177.8|175.86|173.06|0
1656054300000|2022-06-24 07:05:00|176.67|174.27|179.18|176.78|179.61|177.21|176.67|174.27|0
1656054600000|2022-06-24 07:10:00|178.96|176.56|177.99|175.59|179.61|177.21|177.78|175.38|0
1656054900000|2022-06-24 07:15:00|177.94|175.54|177.44|175.04|178.53|176.13|176.59|174.19|0
1656055200000|2022-06-24 07:20:00|177.34|174.94|177.07|174.67|178.14|175.74|176.91|174.51|0
1656055500000|2022-06-24 07:25:00|177.12|174.72|178.4|176|178.51|176.11|176.91|174.51|0
1656055800000|2022-06-24 07:30:00|178.35|175.95|179.74|177.34|180.12|177.72|178.19|175.79|0
1656056100000|2022-06-24 07:35:00|179.69|177.29|180.01|177.61|180.33|177.93|178.72|176.32|0
1656056400000|2022-06-24 07:40:00|179.9|177.5|180.87|178.47|181.09|178.69|179.41|177.01|0
1656056700000|2022-06-24 07:45:00|180.76|178.36|180.65|178.25|181.09|178.69|180.01|177.61|0
1656057000000|2022-06-24 07:50:00|180.6|178.2|180.65|178.25|181.84|179.44|180.54|178.14|0
1656057300000|2022-06-24 07:55:00|180.76|178.36|180.32|177.92|181.51|179.11|180.11|177.71|0
1656057600000|2022-06-24 08:00:00|180.76|178.36|180.11|177.71|181.73|179.33|179.57|177.17|0
1656057900000|2022-06-24 08:05:00|180|177.6|179.13|176.73|180.21|177.81|179.03|176.63|0
1656058200000|2022-06-24 08:10:00|179.19|176.79|178.43|176.03|179.78|177.38|178.06|175.66|0
1656058500000|2022-06-24 08:15:00|178.17|175.77|179.56|177.16|179.88|177.48|178.17|175.77|0
1656058800000|2022-06-24 08:20:00|179.5|177.1|177.73|175.33|179.83|177.43|176.88|174.48|0
1656059100000|2022-06-24 08:25:00|177.78|175.38|179.45|177.05|179.45|177.05|177.31|174.91|0
1656059400000|2022-06-24 08:30:00|179.34|176.94|180.03|177.63|180.09|177.69|178.59|176.19|0
1656059700000|2022-06-24 08:35:00|180.09|177.69|180.3|177.9|180.74|178.34|179.5|177.1|0
1656060000000|2022-06-24 08:40:00|180.14|177.74|180.52|178.12|180.79|178.39|179.87|177.47|0
1656060300000|2022-06-24 08:45:00|180.57|178.17|179.65|177.25|180.84|178.44|179.65|177.25|0
1656060600000|2022-06-24 08:50:00|179.54|177.14|179.81|177.41|180.19|177.79|178.79|176.39|0
1656060900000|2022-06-24 08:55:00|179.87|177.47|180.24|177.84|180.84|178.44|179.65|177.25|0
1656061200000|2022-06-24 09:00:00|180.19|177.79|179.7|177.3|180.4|178|179.32|176.92|0
1656061500000|2022-06-24 09:05:00|179.75|177.35|180.83|178.43|180.83|178.43|179.16|176.76|0
1656061800000|2022-06-24 09:10:00|180.67|178.27|180.91|178.51|181.35|178.95|180.56|178.16|0
1656062100000|2022-06-24 09:15:00|181.02|178.62|180.96|178.56|181.29|178.89|180.48|178.08|0
1656062400000|2022-06-24 09:20:00|180.91|178.51|180.8|178.4|181.24|178.84|180.59|178.19|0
1656062700000|2022-06-24 09:25:00|180.91|178.51|179.72|177.32|180.91|178.51|179.29|176.89|0
1656063000000|2022-06-24 09:30:00|179.77|177.37|180.36|177.96|180.37|177.97|179.18|176.78|0
1656063300000|2022-06-24 09:35:00|180.31|177.91|179.12|176.72|180.58|178.18|179.07|176.67|0
1656063600000|2022-06-24 09:40:00|179.18|176.78|180.36|177.96|180.47|178.07|179.01|176.61|0
1656063900000|2022-06-24 09:45:00|180.3|177.9|180.36|177.96|181.11|178.71|180.19|177.79|0
1656064200000|2022-06-24 09:50:00|180.3|177.9|180.62|178.22|180.79|178.39|179.6|177.2|0
1656064500000|2022-06-24 09:55:00|180.68|178.28|181.87|179.47|181.98|179.58|180.14|177.74|0
1656064800000|2022-06-24 10:00:00|181.98|179.58|182.95|180.55|183.22|180.82|181.65|179.25|0
1656065100000|2022-06-24 10:05:00|182.84|180.44|183.5|181.1|183.55|181.15|181.65|179.25|0
1656065400000|2022-06-24 10:10:00|183.6|181.2|183.06|180.66|183.6|181.2|182.73|180.33|0
1656065700000|2022-06-24 10:15:00|182.95|180.55|181.76|179.36|183.91|181.51|181.55|179.15|0
1656066000000|2022-06-24 10:20:00|181.87|179.47|179.46|177.06|181.87|179.47|179.45|177.05|0
1656066300000|2022-06-24 10:25:00|179.41|177.01|179.52|177.12|179.73|177.33|179.14|176.74|0
1656066600000|2022-06-24 10:30:00|179.41|177.01|180.92|178.52|180.92|178.52|179.19|176.79|0
1656066900000|2022-06-24 10:35:00|180.49|178.09|180.05|177.65|180.65|178.25|179.73|177.33|0
1656067200000|2022-06-24 10:40:00|179.94|177.54|179.51|177.11|180.05|177.65|179.19|176.79|0
1656067500000|2022-06-24 10:45:00|179.4|177|179.62|177.22|179.99|177.59|179.29|176.89|0
1656067800000|2022-06-24 10:50:00|179.67|177.27|179.29|176.89|179.94|177.54|178.69|176.29|0
1656068100000|2022-06-24 10:55:00|179.18|176.78|179.18|176.78|179.5|177.1|178.21|175.81|0
1656068400000|2022-06-24 11:00:00|178.96|176.56|178.74|176.34|179.39|176.99|178.53|176.13|0
1656068700000|2022-06-24 11:05:00|178.64|176.24|178.85|176.45|178.85|176.45|178.42|176.02|0
1656069000000|2022-06-24 11:10:00|178.74|176.34|179.55|177.15|179.6|177.2|178.47|176.07|0
1656069300000|2022-06-24 11:15:00|179.5|177.1|179.93|177.53|179.93|177.53|179.06|176.66|0
1656069600000|2022-06-24 11:20:00|179.98|177.58|179.92|177.52|180.14|177.74|179.38|176.98|0
1656069900000|2022-06-24 11:25:00|179.76|177.36|180.46|178.06|180.46|178.06|179.17|176.77|0
1656070200000|2022-06-24 11:30:00|180.57|178.17|181|178.6|181.44|179.04|180.14|177.74|0
1656070500000|2022-06-24 11:35:00|180.9|178.5|179.38|176.98|181|178.6|179.38|176.98|0
1656070800000|2022-06-24 11:40:00|179.27|176.87|178.51|176.11|179.59|177.19|178.51|176.11|0
1656071100000|2022-06-24 11:45:00|178.4|176|177.22|174.82|178.72|176.32|177|174.6|0
1656071400000|2022-06-24 11:50:00|177.32|174.92|178.07|175.67|178.13|175.73|177.11|174.71|0
1656071700000|2022-06-24 11:55:00|178.02|175.62|177.96|175.56|178.56|176.16|177.75|175.35|0
1656072000000|2022-06-24 12:00:00|178.18|175.78|178.72|176.32|178.93|176.53|177.32|174.92|0
1656072300000|2022-06-24 12:05:00|178.5|176.1|179.36|176.96|179.85|177.45|177.96|175.56|0
1656072600000|2022-06-24 12:10:00|179.3|176.9|179.47|177.07|179.79|177.39|179.25|176.85|0
1656072900000|2022-06-24 12:15:00|179.52|177.12|179.68|177.28|179.9|177.5|179.03|176.63|0
1656073200000|2022-06-24 12:20:00|179.79|177.39|178.38|175.98|180.22|177.82|178.17|175.77|0
1656073500000|2022-06-24 12:25:00|178.49|176.09|178.11|175.71|179.14|176.74|178|175.6|0
1656073800000|2022-06-24 12:30:00|177.95|175.55|177.58|175.18|178.54|176.14|177.53|175.13|0
1656074100000|2022-06-24 12:35:00|177.74|175.34|178.12|175.72|178.55|176.15|177.58|175.18|0
1656074400000|2022-06-24 12:40:00|178.01|175.61|178.87|176.47|179.09|176.69|178.01|175.61|0
1656074700000|2022-06-24 12:45:00|178.98|176.58|177.95|175.55|178.98|176.58|177.26|174.86|0
1656075000000|2022-06-24 12:50:00|177.79|175.39|177.14|174.74|177.79|175.39|177.04|174.64|0
1656075300000|2022-06-24 12:55:00|177.25|174.85|177.36|174.96|177.68|175.28|176.82|174.42|0
1656075600000|2022-06-24 13:00:00|177.14|174.74|178.32|175.92|178.43|176.03|177.03|174.63|0
1656075900000|2022-06-24 13:05:00|178.43|176.03|179.08|176.68|179.45|177.05|178|175.6|0
1656076200000|2022-06-24 13:10:00|179.19|176.79|178.86|176.46|179.29|176.89|178.43|176.03|0
1656076500000|2022-06-24 13:15:00|178.97|176.57|179.51|177.11|179.83|177.43|178.53|176.13|0
1656076800000|2022-06-24 13:20:00|179.61|177.21|180.37|177.97|180.59|178.19|179.29|176.89|0
1656077100000|2022-06-24 13:25:00|180.42|178.02|179.93|177.53|180.81|178.41|178.96|176.56|0
1656077400000|2022-06-24 13:30:00|179.99|177.59|185.29|182.89|185.3|182.9|179.93|177.53|0
1656077700000|2022-06-24 13:35:00|185.51|183.11|184.61|182.21|188.1|185.7|183.07|180.67|0
1656078000000|2022-06-24 13:40:00|184.72|182.32|190.81|188.41|191.15|188.75|183.95|181.55|0
1656078300000|2022-06-24 13:45:00|190.87|188.47|193.51|191.11|193.51|191.11|189.81|187.41|0
1656078600000|2022-06-24 13:50:00|193.39|190.99|193.82|191.42|194.18|191.78|192.92|190.52|0
1656078900000|2022-06-24 13:55:00|193.71|191.31|192.8|190.4|194.16|191.76|191.79|189.39|0
1656079200000|2022-06-24 14:00:00|195.8|193.4|203.18|200.78|207.07|204.67|195.8|193.4|0
1656079500000|2022-06-24 14:05:00|203.06|200.66|206.43|204.03|207.13|204.73|202.69|200.29|0
1656079800000|2022-06-24 14:10:00|206.66|204.26|204.57|202.17|206.9|204.5|202.8|200.4|0
1656080100000|2022-06-24 14:15:00|204.45|202.05|206.43|204.03|207.84|205.44|204.45|202.05|0
1656080400000|2022-06-24 14:20:00|206.55|204.15|208.08|205.68|209.62|207.22|206.08|203.68|0
1656080700000|2022-06-24 14:25:00|208.32|205.92|206.67|204.27|208.32|205.92|205.51|203.11|0
1656081000000|2022-06-24 14:30:00|207.14|204.74|206.55|204.15|207.79|205.39|205.62|203.22|0
1656081300000|2022-06-24 14:35:00|206.79|204.39|204.92|202.52|207.26|204.86|204.22|201.82|0
1656081600000|2022-06-24 14:40:00|205.03|202.63|203.98|201.58|205.03|202.63|202.82|200.42|0
1656081900000|2022-06-24 14:45:00|203.75|201.35|206.43|204.03|207.13|204.73|202.82|200.42|0
1656082200000|2022-06-24 14:50:00|206.9|204.5|206.19|203.79|206.9|204.5|205.14|202.74|0
1656082500000|2022-06-24 14:55:00|206.31|203.91|206.54|204.14|208.07|205.67|205.26|202.86|0
1656082800000|2022-06-24 15:00:00|206.78|204.38|209.48|207.08|209.6|207.2|206.31|203.91|0
1656083100000|2022-06-24 15:05:00|209.36|206.96|208.77|206.37|209.71|207.31|207.71|205.31|0
1656083400000|2022-06-24 15:10:00|209|206.6|206.77|204.37|209.12|206.72|206.77|204.37|0
1656083700000|2022-06-24 15:15:00|206.53|204.13|204.72|202.32|206.77|204.37|204.08|201.68|0
1656084000000|2022-06-24 15:20:00|204.66|202.26|205.94|203.54|206.53|204.13|204.55|202.15|0
1656084300000|2022-06-24 15:25:00|206.06|203.66|208.46|206.06|208.64|206.24|205.83|203.43|0
1656084600000|2022-06-24 15:30:00|208.41|206.01|207.35|204.95|208.64|206.24|207.35|204.95|0
1656084900000|2022-06-24 15:35:00|206.99|204.59|208.99|206.59|209.11|206.71|206.76|204.36|0
1656085200000|2022-06-24 15:40:00|208.64|206.24|208.99|206.59|209.58|207.18|208.28|205.88|0
1656085500000|2022-06-24 15:45:00|208.87|206.47|207.69|205.29|208.87|206.47|207.46|205.06|0
1656085800000|2022-06-24 15:50:00|207.81|205.41|209.1|206.7|209.81|207.41|207.22|204.82|0
1656086100000|2022-06-24 15:55:00|209.22|206.82|208.98|206.58|209.33|206.93|207.45|205.05|0
1656086400000|2022-06-24 16:00:00|209.1|206.7|210.4|208|210.87|208.47|208.39|205.99|0
1656086700000|2022-06-24 16:05:00|210.16|207.76|209.8|207.4|210.75|208.35|209.8|207.4|0
1656087000000|2022-06-24 16:10:00|209.92|207.52|208.57|206.17|210.76|208.36|208.19|205.79|0
1656087300000|2022-06-24 16:15:00|208.81|206.41|209.16|206.76|209.52|207.12|208.33|205.93|0
1656087600000|2022-06-24 16:20:00|209.28|206.88|208.93|206.53|209.4|207|206.68|204.28|0
1656087900000|2022-06-24 16:25:00|209.17|206.77|207.99|205.59|209.29|206.89|207.64|205.24|0
1656088200000|2022-06-24 16:30:00|208.11|205.71|205.27|202.87|208.34|205.94|205.15|202.75|0
1656088500000|2022-06-24 16:35:00|205.15|202.75|206.32|203.92|206.44|204.04|204.91|202.51|0
1656088800000|2022-06-24 16:40:00|206.44|204.04|208.2|205.8|208.44|206.04|206.08|203.68|0
1656089100000|2022-06-24 16:45:00|208.08|205.68|206.67|204.27|208.08|205.68|205.85|203.45|0
1656089400000|2022-06-24 16:50:00|206.9|204.5|207.72|205.32|207.72|205.32|206.43|204.03|0
1656089700000|2022-06-24 16:55:00|207.84|205.44|208.19|205.79|208.55|206.15|207.37|204.97|0
1656090000000|2022-06-24 17:00:00|208.08|205.68|209.02|206.62|209.73|207.33|207.49|205.09|0
1656090300000|2022-06-24 17:05:00|209.14|206.74|208.78|206.38|209.37|206.97|207.95|205.55|0
1656090600000|2022-06-24 17:10:00|208.9|206.5|209.96|207.56|209.96|207.56|208.9|206.5|0
1656090900000|2022-06-24 17:15:00|209.84|207.44|208.82|206.42|210.25|207.85|208.71|206.31|0
1656091200000|2022-06-24 17:20:00|208.94|206.54|208.94|206.54|209.53|207.13|208.23|205.83|0
1656091500000|2022-06-24 17:25:00|208.82|206.42|208.94|206.54|209.41|207.01|208.23|205.83|0
1656091800000|2022-06-24 17:30:00|209.06|206.66|209.17|206.77|209.65|207.25|207.99|205.59|0
1656092100000|2022-06-24 17:35:00|209.29|206.89|208.46|206.06|209.29|206.89|207.87|205.47|0
1656092400000|2022-06-24 17:40:00|208.22|205.82|209.52|207.12|209.88|207.48|207.75|205.35|0
1656092700000|2022-06-24 17:45:00|209.4|207|208.69|206.29|209.64|207.24|208.45|206.05|0
1656093000000|2022-06-24 17:50:00|208.81|206.41|207.74|205.34|209.52|207.12|207.63|205.23|0
1656093300000|2022-06-24 17:55:00|207.51|205.11|206.92|204.52|209.16|206.76|206.1|203.7|0
1656093600000|2022-06-24 18:00:00|207.04|204.64|206.92|204.52|207.98|205.58|206.57|204.17|0
1656093900000|2022-06-24 18:05:00|207.04|204.64|206.56|204.16|207.51|205.11|205.98|203.58|0
1656094200000|2022-06-24 18:10:00|206.68|204.28|207.62|205.22|208.33|205.93|206.68|204.28|0
1656094500000|2022-06-24 18:15:00|207.74|205.34|208.09|205.69|208.56|206.16|207.15|204.75|0
1656094800000|2022-06-24 18:20:00|208.21|205.81|207.62|205.22|208.33|205.93|206.91|204.51|0
1656095100000|2022-06-24 18:25:00|207.5|205.1|208.56|206.16|209.15|206.75|207.38|204.98|0
1656095400000|2022-06-24 18:30:00|208.68|206.28|209.74|207.34|209.98|207.58|208.44|206.04|0
1656095700000|2022-06-24 18:35:00|209.62|207.22|208.67|206.27|210.22|207.82|208.67|206.27|0
1656096000000|2022-06-24 18:40:00|208.55|206.15|209.62|207.22|209.85|207.45|208.2|205.8|0
1656096300000|2022-06-24 18:45:00|209.08|206.68|210.62|208.22|210.62|208.22|208.96|206.56|0
1656096600000|2022-06-24 18:50:00|210.5|208.1|210.5|208.1|210.62|208.22|209.9|207.5|0
1656096900000|2022-06-24 18:55:00|210.62|208.22|210.97|208.57|211.21|208.81|210.02|207.62|0
1656097200000|2022-06-24 19:00:00|211.21|208.81|212.17|209.77|212.17|209.77|210.26|207.86|0
1656097500000|2022-06-24 19:05:00|211.93|209.53|211.69|209.29|212.4|210|211.33|208.93|0
1656097800000|2022-06-24 19:10:00|211.45|209.05|212.16|209.76|212.16|209.76|211.09|208.69|0
1656098100000|2022-06-24 19:15:00|212.4|210|212.52|210.12|213|210.6|212.04|209.64|0
1656098400000|2022-06-24 19:20:00|212.64|210.24|214.67|212.27|214.79|212.39|212.52|210.12|0
1656098700000|2022-06-24 19:25:00|214.79|212.39|214.66|212.26|214.9|212.5|213.47|211.07|0
1656099000000|2022-06-24 19:30:00|214.54|212.14|212.93|210.53|214.9|212.5|212.93|210.53|0
1656099300000|2022-06-24 19:35:00|213.05|210.65|214.84|212.44|214.84|212.44|212.45|210.05|0
1656099600000|2022-06-24 19:40:00|214.96|212.56|216.16|213.76|216.16|213.76|214.72|212.32|0
1656099900000|2022-06-24 19:45:00|215.92|213.52|215.97|213.57|216.76|214.36|215.31|212.91|0
1656100200000|2022-06-24 19:50:00|216.57|214.17|221.4|218.52|221.77|218.89|216.45|214.05|0
1656100500000|2022-06-24 19:55:00|221.52|218.64|224.45|221.57|224.45|221.57|219.58|216.7|0
1656100800000|2022-06-24 20:00:00|224.69|221.81|222.11|219.71|225.31|222.43|221.87|219.47|0
1656101100000|2022-06-24 20:05:00|221.99|219.59|218.97|216.57|222.72|220.32|218.61|216.21|0
1656101400000|2022-06-24 20:10:00|218.85|216.45|218.36|215.96|219.33|216.93|217.88|215.48|0
1656313500000|2022-06-27 07:05:00|223.56|221.16|225.96|223.56|226.14|223.74|222.7|220.3|0
1656313800000|2022-06-27 07:10:00|225.83|223.43|225.77|223.37|226.82|224.42|224.97|222.57|0
1656314100000|2022-06-27 07:15:00|225.83|223.43|226.13|223.73|228.68|226.28|225.83|223.43|0
1656314400000|2022-06-27 07:20:00|226.32|223.92|228.73|226.33|229.05|226.65|226.26|223.86|0
1656314700000|2022-06-27 07:25:00|228.67|226.27|231.42|229.02|232.17|229.77|228.3|225.9|0
1656315000000|2022-06-27 07:30:00|231.67|229.27|235.06|232.66|235.06|232.66|231.16|228.76|0
1656315300000|2022-06-27 07:35:00|235.31|232.91|236.13|233.73|236.83|234.43|234.99|232.59|0
1656315600000|2022-06-27 07:40:00|235.82|233.42|232.85|230.45|236|233.6|232.79|230.39|0
1656315900000|2022-06-27 07:45:00|232.79|230.39|234.42|232.02|234.48|232.08|232.79|230.39|0
1656316200000|2022-06-27 07:50:00|234.3|231.9|235.81|233.41|236.32|233.92|234.3|231.9|0
1656316500000|2022-06-27 07:55:00|236|233.6|236.88|234.48|239.24|236.84|236|233.6|0
1656316800000|2022-06-27 08:00:00|236.75|234.35|236.75|234.35|237.89|235.49|235.74|233.34|0
1656317100000|2022-06-27 08:05:00|236.56|234.16|236.37|233.97|238.4|236|236.37|233.97|0
1656317400000|2022-06-27 08:10:00|236.3|233.9|237.82|235.42|237.82|235.42|235.99|233.59|0
1656317700000|2022-06-27 08:15:00|237.76|235.36|237.38|234.98|238.01|235.61|237.38|234.98|0
1656318000000|2022-06-27 08:20:00|237.5|235.1|236.36|233.96|237.76|235.36|236.3|233.9|0
1656318300000|2022-06-27 08:25:00|236.49|234.09|236.67|234.27|237.12|234.72|236.23|233.83|0
1656318600000|2022-06-27 08:30:00|236.61|234.21|235.98|233.58|236.87|234.47|235.66|233.26|0
1656318900000|2022-06-27 08:35:00|236.1|233.7|233.45|231.05|236.1|233.7|233.2|230.8|0
1656319200000|2022-06-27 08:40:00|233.58|231.18|233.58|231.18|234.08|231.68|232.82|230.42|0
1656319500000|2022-06-27 08:45:00|233.51|231.11|232.81|230.41|233.95|231.55|232.56|230.16|0
1656319800000|2022-06-27 08:50:00|232.94|230.54|231.05|228.65|233.25|230.85|231.05|228.65|0
1656320100000|2022-06-27 08:55:00|230.93|228.53|231.49|229.09|231.68|229.28|230.55|228.15|0
1656320400000|2022-06-27 09:00:00|231.55|229.15|231.17|228.77|231.8|229.4|231.17|228.77|0
1656320700000|2022-06-27 09:05:00|231.05|228.65|229.05|226.65|231.05|228.65|228.93|226.53|0
1656321000000|2022-06-27 09:10:00|229.17|226.77|231.04|228.64|232.05|229.65|229.17|226.77|0
1656321300000|2022-06-27 09:15:00|230.92|228.52|231.42|229.02|231.6|229.2|230.42|228.02|0
1656321600000|2022-06-27 09:20:00|231.54|229.14|231.72|229.32|232.6|230.2|231.35|228.95|0
1656321900000|2022-06-27 09:25:00|231.79|229.39|232.41|230.01|232.47|230.07|230.91|228.51|0
1656322200000|2022-06-27 09:30:00|232.16|229.76|231.28|228.88|232.79|230.39|231.28|228.88|0
1656322500000|2022-06-27 09:35:00|231.66|229.26|230.91|228.51|231.72|229.32|230.28|227.88|0
1656322800000|2022-06-27 09:40:00|231.03|228.63|231.4|229|231.53|229.13|230.15|227.75|0
1656323100000|2022-06-27 09:45:00|231.34|228.94|231.78|229.38|232.28|229.88|231.28|228.88|0
1656323400000|2022-06-27 09:50:00|231.65|229.25|230.65|228.25|232.03|229.63|230.65|228.25|0
1656323700000|2022-06-27 09:55:00|230.77|228.37|230.9|228.5|231.52|229.12|230.65|228.25|0
1656324000000|2022-06-27 10:00:00|230.89|228.49|230.83|228.43|231.52|229.12|229.95|227.55|0
1656324300000|2022-06-27 10:05:00|230.89|228.49|229.39|226.99|230.89|228.49|229.39|226.99|0
1656324600000|2022-06-27 10:10:00|229.45|227.05|228.64|226.24|229.64|227.24|228.64|226.24|0
1656324900000|2022-06-27 10:15:00|228.77|226.37|230.32|227.92|230.38|227.98|228.77|226.37|0
1656325200000|2022-06-27 10:20:00|230.38|227.98|229.51|227.11|230.57|228.17|229.51|227.11|0
1656325500000|2022-06-27 10:25:00|229.57|227.17|227.21|224.81|229.82|227.42|227.02|224.62|0
1656325800000|2022-06-27 10:30:00|227.15|224.75|227.5|225.1|228.63|226.23|226.9|224.5|0
1656326100000|2022-06-27 10:35:00|228.46|226.06|227.09|224.69|228.64|226.24|226.97|224.57|0
1656326400000|2022-06-27 10:40:00|227.21|224.81|228.2|225.8|228.39|225.99|226.22|223.82|0
1656326700000|2022-06-27 10:45:00|227.95|225.55|226.06|223.66|228.26|225.86|225.14|222.74|0
1656327000000|2022-06-27 10:50:00|225.94|223.54|226.62|224.22|226.75|224.35|225.69|223.29|0
1656327300000|2022-06-27 10:55:00|226.5|224.1|227.98|225.58|228.17|225.77|226.37|223.97|0
1656327600000|2022-06-27 11:00:00|228.11|225.71|228.48|226.08|228.6|226.2|227.55|225.15|0
1656327900000|2022-06-27 11:05:00|228.35|225.95|229.47|227.07|229.6|227.2|228.1|225.7|0
1656328200000|2022-06-27 11:10:00|229.6|227.2|229.97|227.57|230.1|227.7|229.35|226.95|0
1656328500000|2022-06-27 11:15:00|230.1|227.7|230.34|227.94|230.47|228.07|229.47|227.07|0
1656328800000|2022-06-27 11:20:00|230.22|227.82|229.96|227.56|230.34|227.94|229.96|227.56|0
1656329100000|2022-06-27 11:25:00|230.09|227.69|228.71|226.31|230.09|227.69|228.34|225.94|0
1656329400000|2022-06-27 11:30:00|228.65|226.25|230.71|228.31|230.71|228.31|228.65|226.25|0
1656329700000|2022-06-27 11:35:00|230.59|228.19|230.33|227.93|230.96|228.56|230.08|227.68|0
1656330000000|2022-06-27 11:40:00|230.39|227.99|230.58|228.18|230.77|228.37|230.08|227.68|0
1656330300000|2022-06-27 11:45:00|230.52|228.12|230.2|227.8|230.58|228.18|229.83|227.43|0
1656330600000|2022-06-27 11:50:00|230.45|228.05|229.82|227.42|230.45|228.05|229.7|227.3|0
1656330900000|2022-06-27 11:55:00|229.7|227.3|229.13|226.73|229.7|227.3|228.88|226.48|0
1656331200000|2022-06-27 12:00:00|229.2|226.8|229.45|227.05|229.82|227.42|228.95|226.55|0
1656331500000|2022-06-27 12:05:00|229.57|227.17|228.32|225.92|229.69|227.29|228.07|225.67|0
1656331800000|2022-06-27 12:10:00|228.2|225.8|228.32|225.92|229.19|226.79|227.08|224.68|0
1656332100000|2022-06-27 12:15:00|228.82|226.42|228.56|226.16|229.81|227.41|227.32|224.92|0
1656332400000|2022-06-27 12:20:00|228.69|226.29|227.69|225.29|228.81|226.41|227.57|225.17|0
1656332700000|2022-06-27 12:25:00|227.94|225.54|224.72|222.32|228.25|225.85|224.72|222.32|0
1656333000000|2022-06-27 12:30:00|225.21|222.81|222.63|220.23|225.95|223.55|222.14|219.74|0
1656333300000|2022-06-27 12:35:00|222.5|220.1|224.34|221.94|224.34|221.94|222.38|219.98|0
1656333600000|2022-06-27 12:40:00|224.28|221.88|225.08|222.68|225.58|223.18|223.73|221.33|0
1656333900000|2022-06-27 12:45:00|225.33|222.93|225.28|222.88|225.45|223.05|224.09|221.69|0
1656334200000|2022-06-27 12:50:00|225.16|222.76|223.49|221.09|225.78|223.38|223.44|221.04|0
1656334500000|2022-06-27 12:55:00|223.56|221.16|224.54|222.14|224.79|222.39|223.56|221.16|0
1656334800000|2022-06-27 13:00:00|224.79|222.39|226.02|223.62|226.39|223.99|224.54|222.14|0
1656335100000|2022-06-27 13:05:00|225.89|223.49|225.27|222.87|226.26|223.86|225.27|222.87|0
1656335400000|2022-06-27 13:10:00|225.15|222.75|226.51|224.11|226.63|224.23|224.66|222.26|0
1656335700000|2022-06-27 13:15:00|226.63|224.23|226.26|223.86|226.88|224.48|225.33|222.93|0
1656336000000|2022-06-27 13:20:00|226.13|223.73|226.87|224.47|227.74|225.34|226.01|223.61|0
1656336300000|2022-06-27 13:25:00|227.12|224.72|228.23|225.83|228.36|225.96|226.75|224.35|0
1656336600000|2022-06-27 13:30:00|227.74|225.34|218.49|216.09|229.23|226.83|218.07|215.67|0
1656336900000|2022-06-27 13:35:00|217.71|215.31|218.57|216.17|218.94|216.54|214.93|212.53|0
1656337200000|2022-06-27 13:40:00|218.33|215.93|214.16|211.76|218.33|215.93|213.26|210.86|0
1656337500000|2022-06-27 13:45:00|213.86|211.46|211.36|208.96|214.23|211.83|209.58|207.18|0
1656337800000|2022-06-27 13:50:00|211.12|208.72|214.6|212.2|214.84|212.44|210.41|208.01|0
1656338100000|2022-06-27 13:55:00|214.24|211.84|211.12|208.72|214.36|211.96|210.4|208|0
1656338400000|2022-06-27 14:00:00|211.06|208.66|218.59|216.19|219.56|217.16|211.06|208.66|0
1656338700000|2022-06-27 14:05:00|218.95|216.55|213.55|211.15|219.2|216.8|211.87|209.47|0
1656339000000|2022-06-27 14:10:00|213.79|211.39|212.28|209.88|214.39|211.99|210.43|208.03|0
1656339300000|2022-06-27 14:15:00|212.1|209.7|213.18|210.78|214.87|212.47|209.83|207.43|0
1656339600000|2022-06-27 14:20:00|213.3|210.9|212.7|210.3|216.56|214.16|211.26|208.86|0
1656339900000|2022-06-27 14:25:00|212.58|210.18|211.38|208.98|213.3|210.9|210.19|207.79|0
1656340200000|2022-06-27 14:30:00|210.54|208.14|214.75|212.35|215.47|213.07|210.18|207.78|0
1656340500000|2022-06-27 14:35:00|215.72|213.32|215.11|212.71|215.96|213.56|212.7|210.3|0
1656340800000|2022-06-27 14:40:00|214.99|212.59|218.14|215.74|218.26|215.86|213.9|211.5|0
1656341100000|2022-06-27 14:45:00|217.89|215.49|219.48|217.08|219.6|217.2|215.71|213.31|0
1656341400000|2022-06-27 14:50:00|219.72|217.32|221.33|218.93|223.07|220.67|219.48|217.08|0
1656341700000|2022-06-27 14:55:00|221.45|219.05|221.7|219.3|224.04|221.64|221.21|218.81|0
1656342000000|2022-06-27 15:00:00|221.94|219.54|220.22|217.82|222.68|220.28|219.49|217.09|0
1656342300000|2022-06-27 15:05:00|220.1|217.7|218.02|215.62|220.46|218.06|217.66|215.26|0
1656342600000|2022-06-27 15:10:00|217.53|215.13|218.04|215.64|218.9|216.5|216.46|214.06|0
1656342900000|2022-06-27 15:15:00|217.8|215.4|220.36|217.96|220.61|218.21|217.19|214.79|0
1656343200000|2022-06-27 15:20:00|220.24|217.84|224.74|222.34|224.74|222.34|219.63|217.23|0
1656343500000|2022-06-27 15:25:00|224.61|222.21|224.74|222.34|225.73|223.33|224.61|222.21|0
1656343800000|2022-06-27 15:30:00|224.86|222.46|222.14|219.74|224.86|222.46|222.02|219.62|0
1656344100000|2022-06-27 15:35:00|221.53|219.13|222.39|219.99|222.63|220.23|220.42|218.02|0
1656344400000|2022-06-27 15:40:00|222.51|220.11|224.6|222.2|225.22|222.82|222.08|219.68|0
1656344700000|2022-06-27 15:45:00|224.73|222.33|223.86|221.46|225.84|223.44|223|220.6|0
1656345000000|2022-06-27 15:50:00|223.61|221.21|222.38|219.98|223.86|221.46|222.13|219.73|0
1656345300000|2022-06-27 15:55:00|222.13|219.73|223.24|220.84|223.73|221.33|221.27|218.87|0
1656345600000|2022-06-27 16:00:00|222.87|220.47|219.8|217.4|223.85|221.45|218.82|216.42|0
1656345900000|2022-06-27 16:05:00|220.16|217.76|219.92|217.52|220.41|218.01|218.33|215.93|0
1656346200000|2022-06-27 16:10:00|219.67|217.27|219.18|216.78|220.4|218|218.33|215.93|0
1656346500000|2022-06-27 16:15:00|219.06|216.66|220.65|218.25|220.77|218.37|217.35|214.95|0
1656346800000|2022-06-27 16:20:00|220.77|218.37|218.2|215.8|221.26|218.86|218.08|215.68|0
1656347100000|2022-06-27 16:25:00|218.08|215.68|216.36|213.96|218.57|216.17|214.87|212.47|0
1656347400000|2022-06-27 16:30:00|216|213.6|214.43|212.03|216.12|213.72|213.59|211.19|0
1656347700000|2022-06-27 16:35:00|213.83|211.43|216.11|213.71|216.54|214.14|213.47|211.07|0
1656348000000|2022-06-27 16:40:00|215.99|213.59|218.42|216.02|218.42|216.02|215.63|213.23|0
1656348300000|2022-06-27 16:45:00|218.72|216.32|218.66|216.26|219.15|216.75|216.84|214.44|0
1656348600000|2022-06-27 16:50:00|218.42|216.02|220|217.6|220.37|217.97|218.05|215.65|0
1656348900000|2022-06-27 16:55:00|220.24|217.84|219.75|217.35|220.49|218.09|217.92|215.52|0
1656349200000|2022-06-27 17:00:00|220.24|217.84|216.71|214.31|220.24|217.84|215.86|213.46|0
1656349500000|2022-06-27 17:05:00|216.59|214.19|216.4|214|216.59|214.19|214.29|211.89|0
1656349800000|2022-06-27 17:10:00|216.46|214.06|217.79|215.39|219.38|216.98|216.46|214.06|0
1656350100000|2022-06-27 17:15:00|217.67|215.27|217.91|215.51|218.89|216.49|216.21|213.81|0
1656350400000|2022-06-27 17:20:00|218.15|215.75|217.42|215.02|218.64|216.24|216.33|213.93|0
1656350700000|2022-06-27 17:25:00|217.78|215.38|216.33|213.93|217.78|215.38|215.72|213.32|0
1656351000000|2022-06-27 17:30:00|215.96|213.56|214.99|212.59|216.45|214.05|214.51|212.11|0
1656351300000|2022-06-27 17:35:00|214.87|212.47|215.29|212.89|215.72|213.32|213.84|211.44|0
1656351600000|2022-06-27 17:40:00|214.99|212.59|212.94|210.54|215.59|213.19|212.1|209.7|0
1656351900000|2022-06-27 17:45:00|212.82|210.42|212.22|209.82|213.18|210.78|210.78|208.38|0
1656352200000|2022-06-27 17:50:00|212.58|210.18|213.18|210.78|214.02|211.62|211.86|209.46|0
1656352500000|2022-06-27 17:55:00|213.42|211.02|212.21|209.81|213.53|211.13|212.09|209.69|0
1656352800000|2022-06-27 18:00:00|212.09|209.69|212.86|210.46|213.22|210.82|209.64|207.24|0
1656353100000|2022-06-27 18:05:00|212.98|210.58|211.66|209.26|213.22|210.82|210.7|208.3|0
1656353400000|2022-06-27 18:10:00|211.78|209.38|212.97|210.57|213.7|211.3|210.82|208.42|0
1656353700000|2022-06-27 18:15:00|213.1|210.7|215.5|213.1|215.5|213.1|213.1|210.7|0
1656354000000|2022-06-27 18:20:00|215.63|213.23|214.41|212.01|215.63|213.23|213.69|211.29|0
1656354300000|2022-06-27 18:25:00|214.17|211.77|211.66|209.26|214.17|211.77|211.06|208.66|0
1656354600000|2022-06-27 18:30:00|211.42|209.02|213.82|211.42|213.82|211.42|210.58|208.18|0
1656354900000|2022-06-27 18:35:00|213.94|211.54|214.9|212.5|215.39|212.99|213.09|210.69|0
1656355200000|2022-06-27 18:40:00|214.96|212.56|213.45|211.05|214.96|212.56|212.73|210.33|0
1656355500000|2022-06-27 18:45:00|213.33|210.93|214.3|211.9|214.78|212.38|212.13|209.73|0
1656355800000|2022-06-27 18:50:00|214.17|211.77|212.85|210.45|214.17|211.77|212|209.6|0
1656356100000|2022-06-27 18:55:00|212.97|210.57|211.64|209.24|213.81|211.41|211.4|209|0
1656356400000|2022-06-27 19:00:00|211.4|209|207.94|205.54|212.24|209.84|207.58|205.18|0
1656356700000|2022-06-27 19:05:00|207.82|205.42|210.56|208.16|211.04|208.64|206.4|204|0
1656357000000|2022-06-27 19:10:00|210.32|207.92|213.56|211.16|213.68|211.28|210.2|207.8|0
1656357300000|2022-06-27 19:15:00|213.32|210.92|214.04|211.64|214.64|212.24|212.71|210.31|0
1656357600000|2022-06-27 19:20:00|213.92|211.52|212.47|210.07|214.16|211.76|211.99|209.59|0
1656357900000|2022-06-27 19:25:00|212.83|210.43|212.95|210.55|214.52|212.12|211.87|209.47|0
1656358200000|2022-06-27 19:30:00|212.83|210.43|210.55|208.15|212.83|210.43|210.43|208.03|0
1656358500000|2022-06-27 19:35:00|210.66|208.26|208.63|206.23|210.66|208.26|207.68|205.28|0
1656358800000|2022-06-27 19:40:00|208.4|206|213.06|210.66|213.06|210.66|207.92|205.52|0
1656359100000|2022-06-27 19:45:00|212.94|210.54|212.7|210.3|214.75|212.35|210.54|208.14|0
1656359400000|2022-06-27 19:50:00|210.18|207.78|207.68|205.28|210.18|207.78|206.26|203.86|0
1656359700000|2022-06-27 19:55:00|207.91|205.51|212.09|209.69|212.09|209.69|207.68|205.28|0
1656360000000|2022-06-27 20:00:00|213.17|210.77|213.41|211.01|214.62|212.22|212.21|209.81|0
1656360300000|2022-06-27 20:05:00|213.47|211.07|214.26|211.86|214.26|211.86|212.69|210.29|0
1656360600000|2022-06-27 20:10:00|214.13|211.73|213.65|211.25|214.74|212.34|213.29|210.89|0
1656360900000|2022-06-27 20:15:00|214.45|211.65|214.57|211.77|215.06|212.26|214.21|211.41|0
1656361200000|2022-06-27 20:20:00|214.45|211.65|214.01|211.21|216.28|213.48|214.01|211.21|0
1656361500000|2022-06-27 20:25:00|213.95|211.15|212.98|210.18|214.31|211.51|212.98|210.18|0
1656361800000|2022-06-27 20:30:00|213.1|210.3|212.98|210.18|213.46|210.66|212.74|209.94|0
1656362100000|2022-06-27 20:35:00|212.86|210.06|213.22|210.42|213.82|211.02|212.86|210.06|0
1656362400000|2022-06-27 20:40:00|213.1|210.3|212.97|210.17|213.34|210.54|212.73|209.93|0
1656362700000|2022-06-27 20:45:00|213.09|210.29|213.63|210.83|213.94|211.14|213.09|210.29|0
1656363000000|2022-06-27 20:50:00|213.7|210.9|213.45|210.65|214.06|211.26|213.21|210.41|0
1656363300000|2022-06-27 20:55:00|213.33|210.53|213.34|210.54|213.69|210.89|213.21|210.41|0
1656363600000|2022-06-27 21:00:00|213.41|210.61|213.78|210.98|213.78|210.98|213.41|210.61|0
1656363900000|2022-06-27 21:05:00|213.87|211.07|213.94|211.14|213.98|211.18|213.78|210.98|0
1656364200000|2022-06-27 21:10:00|213.88|211.08|213.9|211.1|214.01|211.21|213.88|211.08|0
1656364500000|2022-06-27 21:15:00|213.87|211.07|213.84|211.04|214.03|211.23|213.84|211.04|0
1656364800000|2022-06-27 21:20:00|213.86|211.06|213.77|210.97|213.86|211.06|213.7|210.9|0
1656365100000|2022-06-27 21:25:00|213.74|210.94|213.75|210.95|213.75|210.95|213.67|210.87|0
1656365400000|2022-06-27 21:30:00|213.73|210.93|213.7|210.9|213.75|210.95|213.61|210.81|0
1656365700000|2022-06-27 21:35:00|213.64|210.84|213.2|210.4|213.64|210.84|213.2|210.4|0
1656366000000|2022-06-27 21:40:00|213.24|210.44|212.74|209.94|213.24|210.44|212.74|209.94|0
1656366300000|2022-06-27 21:45:00|212.77|209.97|213.07|210.27|213.07|210.27|212.74|209.94|0
1656366600000|2022-06-27 21:50:00|213.09|210.29|213.09|210.29|213.19|210.39|212.9|210.1|0
1656366900000|2022-06-27 21:55:00|213.11|210.31|213.23|210.43|213.47|210.67|213.09|210.29|0
1656367200000|2022-06-27 22:00:00|214.2|211.4|211.91|209.11|214.32|211.52|211.73|208.93|0
1656367500000|2022-06-27 22:05:00|211.97|209.17|212.27|209.47|212.33|209.53|211.73|208.93|0
1656367800000|2022-06-27 22:10:00|212.33|209.53|212.08|209.28|212.69|209.89|211.48|208.68|0
1656368100000|2022-06-27 22:15:00|212.26|209.46|211.6|208.8|212.33|209.53|211.6|208.8|0
1656368400000|2022-06-27 22:20:00|211.72|208.92|211.6|208.8|211.84|209.04|211.36|208.56|0
1656368700000|2022-06-27 22:25:00|211.54|208.74|211.96|209.16|212.2|209.4|211.48|208.68|0
1656369000000|2022-06-27 22:30:00|211.89|209.09|211.95|209.15|212.08|209.28|211.6|208.8|0
1656369300000|2022-06-27 22:35:00|212.01|209.21|211.83|209.03|212.19|209.39|211.77|208.97|0
1656369600000|2022-06-27 22:40:00|211.95|209.15|213.15|210.35|213.16|210.36|211.71|208.91|0
1656369900000|2022-06-27 22:45:00|213.28|210.48|213.64|210.84|214|211.2|213.28|210.48|0
1656370200000|2022-06-27 22:50:00|213.57|210.77|213.88|211.08|214|211.2|213.51|210.71|0
1656370500000|2022-06-27 22:55:00|213.93|211.13|213.87|211.07|214.12|211.32|213.87|211.07|0
1656370800000|2022-06-27 23:00:00|213.99|211.19|213.27|210.47|215.02|212.22|213.27|210.47|0
1656371100000|2022-06-27 23:05:00|213.14|210.34|213.75|210.95|213.75|210.95|212.9|210.1|0
1656371400000|2022-06-27 23:10:00|213.87|211.07|213.8|211|214.35|211.55|213.38|210.58|0
1656371700000|2022-06-27 23:15:00|213.87|211.07|213.74|210.94|213.87|211.07|213.26|210.46|0
1656372000000|2022-06-27 23:20:00|213.8|211|213.62|210.82|213.86|211.06|213.5|210.7|0
1656372300000|2022-06-27 23:25:00|213.68|210.88|213.74|210.94|213.86|211.06|213.5|210.7|0
1656372600000|2022-06-27 23:30:00|213.79|210.99|213.37|210.57|213.79|210.99|213.37|210.57|0
1656372900000|2022-06-27 23:35:00|213.31|210.51|213.25|210.45|213.37|210.57|213.13|210.33|0
1656373200000|2022-06-27 23:40:00|213.19|210.39|212.76|209.96|213.25|210.45|212.76|209.96|0
1656373500000|2022-06-27 23:45:00|212.88|210.08|213.61|210.81|213.61|210.81|212.88|210.08|0
1656373800000|2022-06-27 23:50:00|213.49|210.69|212.16|209.36|213.54|210.74|212.16|209.36|0
1656374100000|2022-06-27 23:55:00|212.03|209.23|213.36|210.56|213.36|210.56|212.03|209.23|0
1656374400000|2022-06-28 00:00:00|213.48|210.68|215.66|212.86|216.64|213.84|213.12|210.32|0
1656374700000|2022-06-28 00:05:00|215.78|212.98|216.57|213.77|217|214.2|215.35|212.55|0
1656375000000|2022-06-28 00:10:00|216.51|213.71|216.14|213.34|217.12|214.32|216.08|213.28|0
1656375300000|2022-06-28 00:15:00|216.39|213.59|216.14|213.34|216.75|213.95|216.14|213.34|0
1656375600000|2022-06-28 00:20:00|216.02|213.22|215.41|212.61|216.02|213.22|215.1|212.3|0
1656375900000|2022-06-28 00:25:00|215.59|212.79|215.65|212.85|215.77|212.97|215.28|212.48|0
1656376200000|2022-06-28 00:30:00|215.58|212.78|216.01|213.21|217.09|214.29|215.52|212.72|0
1656376500000|2022-06-28 00:35:00|215.89|213.09|215.52|212.72|216.01|213.21|215.4|212.6|0
1656376800000|2022-06-28 00:40:00|215.58|212.78|215.64|212.84|215.88|213.08|215.4|212.6|0
1656377100000|2022-06-28 00:45:00|215.58|212.78|214.91|212.11|215.64|212.84|214.54|211.74|0
1656377400000|2022-06-28 00:50:00|215.03|212.23|214.06|211.26|215.03|212.23|213.39|210.59|0
1656377700000|2022-06-28 00:55:00|213.99|211.19|214.78|211.98|214.78|211.98|213.94|211.14|0
1656378000000|2022-06-28 01:00:00|214.66|211.86|214.96|212.16|215.02|212.22|214.54|211.74|0
1656378300000|2022-06-28 01:05:00|215.02|212.22|214.84|212.04|215.14|212.34|214.47|211.67|0
1656378600000|2022-06-28 01:10:00|214.9|212.1|215.5|212.7|215.63|212.83|214.59|211.79|0
1656378900000|2022-06-28 01:15:00|215.63|212.83|215.74|212.94|215.74|212.94|215.02|212.22|0
1656379200000|2022-06-28 01:20:00|215.62|212.82|214.41|211.61|215.74|212.94|214.41|211.61|0
1656379500000|2022-06-28 01:25:00|214.46|211.66|212.83|210.03|214.77|211.97|212.35|209.55|0
1656379800000|2022-06-28 01:30:00|212.95|210.15|212.59|209.79|213.68|210.88|211.99|209.19|0
1656380100000|2022-06-28 01:35:00|212.65|209.85|213.25|210.45|213.73|210.93|212.23|209.43|0
1656380400000|2022-06-28 01:40:00|213.31|210.51|212.46|209.66|213.67|210.87|212.46|209.66|0
1656380700000|2022-06-28 01:45:00|212.34|209.54|209.22|206.42|212.46|209.66|209.1|206.3|0
1656381000000|2022-06-28 01:50:00|209.1|206.3|207.91|205.11|209.82|207.02|207.67|204.87|0
1656381300000|2022-06-28 01:55:00|207.67|204.87|206.36|203.56|208.14|205.34|205.77|202.97|0
1656381600000|2022-06-28 02:00:00|206.48|203.68|207.66|204.86|208.14|205.34|206.48|203.68|0
1656381900000|2022-06-28 02:05:00|207.78|204.98|209.21|206.41|209.33|206.53|207.78|204.98|0
1656382200000|2022-06-28 02:10:00|209.33|206.53|208.13|205.33|209.33|206.53|208.02|205.22|0
1656382500000|2022-06-28 02:15:00|208.02|205.22|207.95|205.15|208.97|206.17|207.89|205.09|0
1656382800000|2022-06-28 02:20:00|208.01|205.21|206.4|203.6|208.01|205.21|205.52|202.72|0
1656383100000|2022-06-28 02:25:00|206.29|203.49|203.22|200.42|207.06|204.26|201.87|199.07|0
1656383400000|2022-06-28 02:30:00|202.93|200.13|204.1|201.3|204.1|201.3|202.34|199.54|0
1656383700000|2022-06-28 02:35:00|204.22|201.42|204.33|201.53|204.69|201.89|203.63|200.83|0
1656384000000|2022-06-28 02:40:00|204.45|201.65|203.98|201.18|204.69|201.89|203.56|200.76|0
1656384300000|2022-06-28 02:45:00|204.03|201.23|204.92|202.12|205.15|202.35|203.27|200.47|0
1656384600000|2022-06-28 02:50:00|204.8|202|205.39|202.59|205.98|203.18|204.8|202|0
1656384900000|2022-06-28 02:55:00|205.27|202.47|205.68|202.88|206.09|203.29|205.21|202.41|0
1656385200000|2022-06-28 03:00:00|205.98|203.18|205.85|203.05|205.98|203.18|205.32|202.52|0
1656385500000|2022-06-28 03:05:00|205.74|202.94|207.69|204.89|208.23|205.43|205.62|202.82|0
1656385800000|2022-06-28 03:10:00|207.57|204.77|206.8|204|207.63|204.83|206.68|203.88|0
1656386100000|2022-06-28 03:15:00|206.74|203.94|206.85|204.05|207.15|204.35|206.08|203.28|0
1656386400000|2022-06-28 03:20:00|206.79|203.99|206.32|203.52|206.79|203.99|205.73|202.93|0
1656386700000|2022-06-28 03:25:00|206.44|203.64|208.34|205.54|208.81|206.01|206.44|203.64|0
1656387000000|2022-06-28 03:30:00|208.57|205.77|208.45|205.65|209.59|206.79|208.34|205.54|0
1656387300000|2022-06-28 03:35:00|208.39|205.59|207.97|205.17|208.75|205.95|207.85|205.05|0
1656387600000|2022-06-28 03:40:00|208.03|205.23|208.33|205.53|208.57|205.77|207.97|205.17|0
1656387900000|2022-06-28 03:45:00|208.45|205.65|208.92|206.12|209.28|206.48|208.33|205.53|0
1656388200000|2022-06-28 03:50:00|208.98|206.18|208.2|205.4|209.16|206.36|207.73|204.93|0
1656388500000|2022-06-28 03:55:00|208.08|205.28|208.44|205.64|208.44|205.64|207.67|204.87|0
1656388800000|2022-06-28 04:00:00|208.56|205.76|209.33|206.53|209.33|206.53|208.2|205.4|0
1656389100000|2022-06-28 04:05:00|209.39|206.59|208.91|206.11|209.51|206.71|208.56|205.76|0
1656389400000|2022-06-28 04:10:00|208.79|205.99|208.79|205.99|208.91|206.11|208.43|205.63|0
1656389700000|2022-06-28 04:15:00|208.73|205.93|206.77|203.97|208.73|205.93|206.65|203.85|0
1656390000000|2022-06-28 04:20:00|206.82|204.02|207.24|204.44|207.36|204.56|206.53|203.73|0
1656390300000|2022-06-28 04:25:00|207.18|204.38|207.59|204.79|207.71|204.91|206.76|203.96|0
1656390600000|2022-06-28 04:30:00|207.65|204.85|209.74|206.94|209.74|206.94|207.59|204.79|0
1656390900000|2022-06-28 04:35:00|209.79|206.99|209.85|207.05|210.33|207.53|209.73|206.93|0
1656391200000|2022-06-28 04:40:00|209.97|207.17|209.13|206.33|210.09|207.29|208.89|206.09|0
1656391500000|2022-06-28 04:45:00|209.19|206.39|209.13|206.33|209.31|206.51|208.66|205.86|0
1656391800000|2022-06-28 04:50:00|209.01|206.21|208.23|205.43|209.13|206.33|207.88|205.08|0
1656392100000|2022-06-28 04:55:00|208.29|205.49|208.29|205.49|208.35|205.55|207.81|205.01|0
1656392400000|2022-06-28 05:00:00|208.35|205.55|208.88|206.08|210.2|207.4|208.23|205.43|0
1656392700000|2022-06-28 05:05:00|208.77|205.97|210.02|207.22|210.26|207.46|208.29|205.49|0
1656393000000|2022-06-28 05:10:00|210.08|207.28|209.96|207.16|210.32|207.52|209.48|206.68|0
1656393300000|2022-06-28 05:15:00|210.01|207.21|209.59|206.79|210.07|207.27|209.36|206.56|0
1656393600000|2022-06-28 05:20:00|209.53|206.73|209.29|206.49|209.71|206.91|208.93|206.13|0
1656393900000|2022-06-28 05:25:00|209.11|206.31|209.35|206.55|209.95|207.15|208.63|205.83|0
1656394200000|2022-06-28 05:30:00|209.59|206.79|210.31|207.51|210.31|207.51|209.23|206.43|0
1656394500000|2022-06-28 05:35:00|210.3|207.5|211.5|208.7|212.23|209.43|210.19|207.39|0
1656394800000|2022-06-28 05:40:00|211.56|208.76|210.9|208.1|211.86|209.06|210.54|207.74|0
1656395100000|2022-06-28 05:45:00|211.14|208.34|211.26|208.46|211.62|208.82|210.54|207.74|0
1656395400000|2022-06-28 05:50:00|211.14|208.34|210.89|208.09|211.5|208.7|210.66|207.86|0
1656395700000|2022-06-28 05:55:00|210.95|208.15|211.13|208.33|211.86|209.06|210.89|208.09|0
1656396000000|2022-06-28 06:00:00|211.61|208.81|213.78|210.98|213.78|210.98|211.37|208.57|0
1656396300000|2022-06-28 06:05:00|213.42|210.62|217.31|214.51|217.67|214.87|213.06|210.26|0
1656396600000|2022-06-28 06:10:00|217.18|214.38|219.26|216.46|221.36|218.56|217.06|214.26|0
1656396900000|2022-06-28 06:15:00|219.14|216.34|219.51|216.71|220.86|218.06|218.71|215.91|0
1656397200000|2022-06-28 06:20:00|219.38|216.58|219.51|216.71|220.24|217.44|219.14|216.34|0
1656397500000|2022-06-28 06:25:00|219.44|216.64|219.99|217.19|220.12|217.32|219.26|216.46|0
1656397800000|2022-06-28 06:30:00|220.12|217.32|218.95|216.15|220.24|217.44|218.52|215.72|0
1656398100000|2022-06-28 06:35:00|219.01|216.21|218.64|215.84|219.07|216.27|217.54|214.74|0
1656398400000|2022-06-28 06:40:00|218.39|215.59|219.62|216.82|219.99|217.19|218.27|215.47|0
1656398700000|2022-06-28 06:45:00|219.43|216.63|219.49|216.69|220.11|217.31|219|216.2|0
1656399000000|2022-06-28 06:50:00|219.62|216.82|219.06|216.26|219.74|216.94|218.57|215.77|0
1656399300000|2022-06-28 06:55:00|219|216.2|218.26|215.46|219.06|216.26|217.89|215.09|0
1656399600000|2022-06-28 07:00:00|218.2|215.4|219.91|217.11|220.97|218.17|218.2|215.4|0
1656399900000|2022-06-28 07:05:00|219.71|217.31|221.53|219.13|222.09|219.69|219.04|216.64|0
1656400200000|2022-06-28 07:10:00|221.34|218.94|226.12|223.72|227.31|224.91|221.34|218.94|0
1656400500000|2022-06-28 07:15:00|225.93|223.53|223.32|220.92|226.31|223.91|223.32|220.92|0
1656400800000|2022-06-28 07:20:00|223.44|221.04|221.77|219.37|223.75|221.35|220.53|218.13|0
1656401100000|2022-06-28 07:25:00|221.71|219.31|218.39|215.99|221.83|219.43|217.9|215.5|0
1656401400000|2022-06-28 07:30:00|218.45|216.05|217.14|214.74|218.45|216.05|216.07|213.67|0
1656401700000|2022-06-28 07:35:00|216.89|214.49|215.92|213.52|218.54|216.14|215.92|213.52|0
1656402000000|2022-06-28 07:40:00|216.28|213.88|215.92|213.52|217.07|214.67|215.73|213.33|0
1656402300000|2022-06-28 07:45:00|215.85|213.45|214.4|212|216.95|214.55|213.61|211.21|0
1656402600000|2022-06-28 07:50:00|214.58|212.18|217|214.6|217.67|215.27|214.22|211.82|0
1656402900000|2022-06-28 07:55:00|217.06|214.66|217.98|215.58|218.1|215.7|216.64|214.24|0
1656403200000|2022-06-28 08:00:00|218.04|215.64|219.81|217.41|219.93|217.53|217.49|215.09|0
1656403500000|2022-06-28 08:05:00|219.69|217.29|218.95|216.55|220.92|218.52|218.95|216.55|0
1656403800000|2022-06-28 08:10:00|219.13|216.73|218.95|216.55|219.44|217.04|218.71|216.31|0
1656404100000|2022-06-28 08:15:00|218.88|216.48|219.07|216.67|219.93|217.53|218.58|216.18|0
1656404400000|2022-06-28 08:20:00|219.19|216.79|220.69|218.29|221.06|218.66|219.19|216.79|0
1656404700000|2022-06-28 08:25:00|220.88|218.48|221.43|219.03|221.68|219.28|220.63|218.23|0
1656405000000|2022-06-28 08:30:00|221.49|219.09|220.08|217.68|221.55|219.15|220.08|217.68|0
1656405300000|2022-06-28 08:35:00|219.95|217.55|222.29|219.89|222.41|220.01|219.95|217.55|0
1656405600000|2022-06-28 08:40:00|222.16|219.76|220.81|218.41|222.16|219.76|220.68|218.28|0
1656405900000|2022-06-28 08:45:00|220.68|218.28|221.05|218.65|221.54|219.14|220.31|217.91|0
1656406200000|2022-06-28 08:50:00|220.99|218.59|222.03|219.63|222.03|219.63|220.99|218.59|0
1656406500000|2022-06-28 08:55:00|222.16|219.76|223.64|221.24|223.76|221.36|221.97|219.57|0
1656406800000|2022-06-28 09:00:00|223.39|220.99|223.51|221.11|223.88|221.48|222.95|220.55|0
1656407100000|2022-06-28 09:05:00|223.32|220.92|224.13|221.73|224.37|221.97|223.32|220.92|0
1656407400000|2022-06-28 09:10:00|224.25|221.85|225.12|222.72|225.49|223.09|224.25|221.85|0
1656407700000|2022-06-28 09:15:00|225.37|222.97|220.85|218.45|225.37|222.97|220.85|218.45|0
1656408000000|2022-06-28 09:20:00|221.1|218.7|221.16|218.76|222.02|219.62|220.85|218.45|0
1656408300000|2022-06-28 09:25:00|221.22|218.82|221.84|219.44|222.27|219.87|221.1|218.7|0
1656408600000|2022-06-28 09:30:00|221.77|219.37|219.98|217.58|222.08|219.68|219.74|217.34|0
1656408900000|2022-06-28 09:35:00|220.04|217.64|219|216.6|220.35|217.95|218.51|216.11|0
1656409200000|2022-06-28 09:40:00|219.06|216.66|218.26|215.86|219.18|216.78|218.01|215.61|0
1656409500000|2022-06-28 09:45:00|218.32|215.92|218.38|215.98|219.24|216.84|217.89|215.49|0
1656409800000|2022-06-28 09:50:00|218.5|216.1|219.36|216.96|220.4|218|218.5|216.1|0
1656410100000|2022-06-28 09:55:00|219.24|216.84|218.43|216.03|219.85|217.45|218.01|215.61|0
1656410400000|2022-06-28 10:00:00|218.37|215.97|218.67|216.27|219.6|217.2|218.31|215.91|0
1656410700000|2022-06-28 10:05:00|218.62|216.22|218.12|215.72|219.17|216.77|217.94|215.54|0
1656411000000|2022-06-28 10:10:00|217.63|215.23|217.88|215.48|218.49|216.09|217.51|215.11|0
1656411300000|2022-06-28 10:15:00|217.81|215.41|218.24|215.84|218.49|216.09|217.75|215.35|0
1656411600000|2022-06-28 10:20:00|218.18|215.78|219.34|216.94|219.71|217.31|218.12|215.72|0
1656411900000|2022-06-28 10:25:00|219.1|216.7|219.4|217|219.59|217.19|218.79|216.39|0
1656412200000|2022-06-28 10:30:00|219.22|216.82|220.63|218.23|220.69|218.29|219.22|216.82|0
1656412500000|2022-06-28 10:35:00|220.57|218.17|220.2|217.8|220.57|218.17|219.83|217.43|0
1656412800000|2022-06-28 10:40:00|220.32|217.92|219.64|217.24|220.57|218.17|218.97|216.57|0
1656413100000|2022-06-28 10:45:00|219.58|217.18|219.58|217.18|220.19|217.79|219.09|216.69|0
1656413400000|2022-06-28 10:50:00|219.51|217.11|220.56|218.16|220.56|218.16|219.21|216.81|0
1656413700000|2022-06-28 10:55:00|220.62|218.22|221.11|218.71|221.61|219.21|220.07|217.67|0
1656414000000|2022-06-28 11:00:00|220.99|218.59|219.94|217.54|221.17|218.77|219.45|217.05|0
1656414300000|2022-06-28 11:05:00|219.69|217.29|221.29|218.89|221.29|218.89|219.51|217.11|0
1656414600000|2022-06-28 11:10:00|221.42|219.02|221.29|218.89|221.54|219.14|220.67|218.27|0
1656414900000|2022-06-28 11:15:00|221.04|218.64|220.92|218.52|221.29|218.89|220.79|218.39|0
1656415200000|2022-06-28 11:20:00|221.04|218.64|221.16|218.76|221.35|218.95|220.67|218.27|0
1656415500000|2022-06-28 11:25:00|221.04|218.64|222.46|220.06|222.52|220.12|220.48|218.08|0
1656415800000|2022-06-28 11:30:00|222.4|220|221.9|219.5|222.4|220|221.71|219.31|0
1656416100000|2022-06-28 11:35:00|221.78|219.38|221.21|218.81|222.02|219.62|220.91|218.51|0
1656416400000|2022-06-28 11:40:00|221.15|218.75|221.89|219.49|221.95|219.55|220.91|218.51|0
1656416700000|2022-06-28 11:45:00|221.77|219.37|221.4|219|221.89|219.49|221.27|218.87|0
1656417000000|2022-06-28 11:50:00|221.33|218.93|220.84|218.44|221.4|219|220.28|217.88|0
1656417300000|2022-06-28 11:55:00|220.78|218.38|221.14|218.74|221.27|218.87|219.91|217.51|0
1656417600000|2022-06-28 12:00:00|221.02|218.62|221.27|218.87|221.64|219.24|220.4|218|0
1656417900000|2022-06-28 12:05:00|221.14|218.74|220.52|218.12|221.39|218.99|220.15|217.75|0
1656418200000|2022-06-28 12:10:00|220.58|218.18|220.15|217.75|220.65|218.25|219.54|217.14|0
1656418500000|2022-06-28 12:15:00|219.9|217.5|218.3|215.9|220.7|218.3|217.94|215.54|0
1656418800000|2022-06-28 12:20:00|218.18|215.78|217.32|214.92|218.55|216.15|215.98|213.58|0
1656419100000|2022-06-28 12:25:00|217.2|214.8|214.52|212.12|217.32|214.92|214.27|211.87|0
1656419400000|2022-06-28 12:30:00|214.64|212.24|213.42|211.02|215.98|213.58|213.18|210.78|0
1656419700000|2022-06-28 12:35:00|213.54|211.14|215.36|212.96|215.61|213.21|213.42|211.02|0
1656420000000|2022-06-28 12:40:00|215.48|213.08|216.21|213.81|217.19|214.79|215.48|213.08|0
1656420300000|2022-06-28 12:45:00|216.33|213.93|216.7|214.3|217.07|214.67|216.33|213.93|0
1656420600000|2022-06-28 12:50:00|216.82|214.42|217.18|214.78|217.67|215.27|216.33|213.93|0
1656420900000|2022-06-28 12:55:00|217.06|214.66|217.55|215.15|217.92|215.52|217.06|214.66|0
1656421200000|2022-06-28 13:00:00|217.67|215.27|218.16|215.76|218.65|216.25|217.67|215.27|0
1656421500000|2022-06-28 13:05:00|218.28|215.88|218.89|216.49|219.26|216.86|218.28|215.88|0
1656421800000|2022-06-28 13:10:00|219.01|216.61|217.66|215.26|219.01|216.61|217.18|214.78|0
1656422100000|2022-06-28 13:15:00|217.54|215.14|218.52|216.12|218.64|216.24|217.54|215.14|0
1656422400000|2022-06-28 13:20:00|218.64|216.24|218.15|215.75|219.13|216.73|217.9|215.5|0
1656422700000|2022-06-28 13:25:00|218.27|215.87|218.15|215.75|219.01|216.61|217.23|214.83|0
1656423000000|2022-06-28 13:30:00|217.53|215.13|229.21|226.81|230.6|228.2|217.53|215.13|0
1656423300000|2022-06-28 13:35:00|229.59|227.19|231.21|228.81|233|230.6|228.94|226.54|0
1656423600000|2022-06-28 13:40:00|230.7|228.3|230.2|227.8|231.72|229.32|228.18|225.78|0
1656423900000|2022-06-28 13:45:00|230.83|228.43|230.83|228.43|231.08|228.68|226.67|224.27|0
1656424200000|2022-06-28 13:50:00|231.08|228.68|231.52|229.12|232.67|230.27|229.31|226.91|0
1656424500000|2022-06-28 13:55:00|231.4|229|226.85|224.45|231.78|229.38|225.86|223.46|0
1656424800000|2022-06-28 14:00:00|226.6|224.2|222.3|219.9|228.42|226.02|221.31|218.91|0
1656425100000|2022-06-28 14:05:00|221.92|219.52|217.21|214.81|222.48|220.08|215.5|213.1|0
1656425400000|2022-06-28 14:10:00|216.72|214.32|219.66|217.26|220.03|217.63|216.72|214.32|0
1656425700000|2022-06-28 14:15:00|219.41|217.01|217.08|214.68|220.09|217.69|217.08|214.68|0
1656426000000|2022-06-28 14:20:00|216.83|214.43|215.24|212.84|217.81|215.41|213.42|211.02|0
1656426300000|2022-06-28 14:25:00|215.12|212.72|215.8|213.4|217.99|215.59|215.03|212.63|0
1656426600000|2022-06-28 14:30:00|215.07|212.67|212.12|209.72|215.92|213.52|210.34|207.94|0
1656426900000|2022-06-28 14:35:00|212|209.6|213.7|211.3|214.18|211.78|211.41|209.01|0
1656427200000|2022-06-28 14:40:00|213.58|211.18|213.82|211.42|214.06|211.66|210.21|207.81|0
1656427500000|2022-06-28 14:45:00|213.45|211.05|209.61|207.21|213.82|211.42|208.3|205.9|0
1656427800000|2022-06-28 14:50:00|209.85|207.45|208.89|206.49|210.69|208.29|207.47|205.07|0
1656428100000|2022-06-28 14:55:00|209.01|206.61|212.48|210.08|212.48|210.08|208.77|206.37|0
1656428400000|2022-06-28 15:00:00|212.36|209.96|211.88|209.48|213.32|210.92|209.96|207.56|0
1656428700000|2022-06-28 15:05:00|212.12|209.72|209.6|207.2|212.48|210.08|209.24|206.84|0
1656429000000|2022-06-28 15:10:00|209.72|207.32|208.89|206.49|211.15|208.75|207.58|205.18|0
1656429300000|2022-06-28 15:15:00|208.77|206.37|204.72|202.32|209.01|206.61|204.48|202.08|0
1656429600000|2022-06-28 15:20:00|204.48|202.08|200.25|197.85|205.31|202.91|200.25|197.85|0
1656429900000|2022-06-28 15:25:00|200.13|197.73|198.05|195.65|200.72|198.32|196.54|194.14|0
1656430200000|2022-06-28 15:30:00|197.7|195.3|197.43|195.03|199.9|197.5|196.62|194.22|0
1656430500000|2022-06-28 15:35:00|197.2|194.8|193.17|190.77|197.78|195.38|192.95|190.55|0
1656430800000|2022-06-28 15:40:00|192.95|190.55|190.33|187.93|193.63|191.23|189.88|187.48|0
1656431100000|2022-06-28 15:45:00|190.44|188.04|192.74|190.34|192.85|190.45|189.76|187.36|0
1656431400000|2022-06-28 15:50:00|192.85|190.45|190.36|187.96|192.85|190.45|189.68|187.28|0
1656431700000|2022-06-28 15:55:00|189.9|187.5|189.32|186.92|191.13|188.73|186.78|184.38|0
1656432000000|2022-06-28 16:00:00|189.21|186.81|186.52|184.12|189.89|187.49|186.07|183.67|0
1656432300000|2022-06-28 16:05:00|186.41|184.01|189.78|187.38|190.12|187.72|186.16|183.76|0
1656432600000|2022-06-28 16:10:00|189.56|187.16|190.12|187.72|192.38|189.98|189.44|187.04|0
1656432900000|2022-06-28 16:15:00|189.89|187.49|189.73|187.33|190.12|187.72|186.48|184.08|0
1656433200000|2022-06-28 16:20:00|189.62|187.22|191.23|188.83|191.79|189.39|189.28|186.88|0
1656433500000|2022-06-28 16:25:00|191.34|188.94|193.38|190.98|193.38|190.98|191.11|188.71|0
1656433800000|2022-06-28 16:30:00|193.61|191.21|188.71|186.31|193.61|191.21|188.71|186.31|0
1656434100000|2022-06-28 16:35:00|189.04|186.64|191.41|189.01|192.21|189.81|189.04|186.64|0
1656434400000|2022-06-28 16:40:00|191.53|189.13|193.94|191.54|194.29|191.89|191.3|188.9|0
1656434700000|2022-06-28 16:45:00|194.29|191.89|192.8|190.4|194.97|192.57|192.35|189.95|0
1656435000000|2022-06-28 16:50:00|192.92|190.52|189.03|186.63|193.03|190.63|189.03|186.63|0
1656435300000|2022-06-28 16:55:00|189.14|186.74|190.5|188.1|191.29|188.89|189.03|186.63|0
1656435600000|2022-06-28 17:00:00|190.38|187.98|188.46|186.06|190.49|188.09|187.12|184.72|0
1656435900000|2022-06-28 17:05:00|188.69|186.29|183.55|181.15|188.69|186.29|183.55|181.15|0
1656436200000|2022-06-28 17:10:00|183.66|181.26|183.12|180.72|184.77|182.37|181.36|178.96|0
1656436500000|2022-06-28 17:15:00|183.01|180.61|182.62|180.22|184.33|181.93|182.4|180|0
1656436800000|2022-06-28 17:20:00|182.51|180.11|183.73|181.33|183.95|181.55|180.97|178.57|0
1656437100000|2022-06-28 17:25:00|183.62|181.22|185.34|182.94|185.84|183.44|182.18|179.78|0
1656437400000|2022-06-28 17:30:00|185.06|182.66|183.72|181.32|186.06|183.66|183.72|181.32|0
1656437700000|2022-06-28 17:35:00|183.61|181.21|182.28|179.88|183.72|181.32|181.29|178.89|0
1656438000000|2022-06-28 17:40:00|181.84|179.44|184.1|181.7|184.21|181.81|181.51|179.11|0
1656438300000|2022-06-28 17:45:00|183.88|181.48|184.54|182.14|185.43|183.03|183.76|181.36|0
1656438600000|2022-06-28 17:50:00|184.65|182.25|183.7|181.3|185.87|183.47|183.7|181.3|0
1656438900000|2022-06-28 17:55:00|183.59|181.19|183.8|181.4|185.03|182.63|183.14|180.74|0
1656439200000|2022-06-28 18:00:00|183.92|181.52|183.69|181.29|187.03|184.63|183.14|180.74|0
1656439500000|2022-06-28 18:05:00|183.36|180.96|181.59|179.19|184.02|181.62|181.26|178.86|0
1656439800000|2022-06-28 18:10:00|181.48|179.08|179.29|176.89|182.14|179.74|178.96|176.56|0
1656440100000|2022-06-28 18:15:00|179.4|177|177.77|175.37|180.05|177.65|177.77|175.37|0
1656440400000|2022-06-28 18:20:00|177.68|174.8|178.59|175.71|179.14|176.26|176.74|173.86|0
1656440700000|2022-06-28 18:25:00|178.48|175.6|179.57|176.69|179.9|177.02|178.27|175.39|0
1656441000000|2022-06-28 18:30:00|179.24|176.36|177.07|174.19|179.35|176.47|176.96|174.08|0
1656441300000|2022-06-28 18:35:00|176.96|174.08|175.56|172.68|177.07|174.19|175.46|172.58|0
1656441600000|2022-06-28 18:40:00|175.46|172.58|176.99|174.11|177.48|174.6|174.81|171.93|0
1656441900000|2022-06-28 18:45:00|176.88|174|180.02|177.14|180.13|177.25|176.23|173.35|0
1656442200000|2022-06-28 18:50:00|179.91|177.03|179.15|176.27|180.13|177.25|178.28|175.4|0
1656442500000|2022-06-28 18:55:00|179.04|176.16|177.95|175.07|179.91|177.03|177.63|174.75|0
1656442800000|2022-06-28 19:00:00|177.85|174.97|175.79|172.91|179.69|176.81|175.58|172.7|0
1656443100000|2022-06-28 19:05:00|175.9|173.02|175.79|172.91|176.44|173.56|174.83|171.95|0
1656443400000|2022-06-28 19:10:00|175.9|173.02|175.08|172.2|177.52|174.64|174.12|171.24|0
1656443700000|2022-06-28 19:15:00|175.3|172.42|176.37|173.49|176.7|173.82|174.23|171.35|0
1656444000000|2022-06-28 19:20:00|176.26|173.38|178.43|175.55|178.54|175.66|174.87|171.99|0
1656444300000|2022-06-28 19:25:00|178.54|175.66|175.61|173.21|178.54|175.66|173.78|171.38|0
1656444600000|2022-06-28 19:30:00|175.4|173|174.43|172.03|176.69|174.29|174.1|171.7|0
1656444900000|2022-06-28 19:35:00|174.64|172.24|176.23|173.83|176.23|173.83|173.57|171.17|0
1656445200000|2022-06-28 19:40:00|176.34|173.94|174.08|171.68|176.56|174.16|173.33|170.93|0
1656445500000|2022-06-28 19:45:00|173.97|171.57|173.86|171.46|174.94|172.54|172.37|169.97|0
1656445800000|2022-06-28 19:50:00|174.18|171.78|175.2|172.8|175.26|172.86|171.94|169.54|0
1656446100000|2022-06-28 19:55:00|175.36|172.96|172.91|170.51|175.36|172.96|172.17|169.77|0
1656446400000|2022-06-28 20:00:00|173.34|170.94|172.38|169.98|173.98|171.58|171.53|169.13|0
1656446700000|2022-06-28 20:05:00|172.49|170.09|172.06|169.66|172.49|170.09|171.63|169.23|0
1656447000000|2022-06-28 20:10:00|172.16|169.76|172.8|170.4|173.34|170.94|172.06|169.66|0
1656447300000|2022-06-28 20:15:00|173.05|170.25|173.37|170.57|173.43|170.63|172.47|169.67|0
1656447600000|2022-06-28 20:20:00|173.53|170.73|174.6|171.8|174.71|171.91|173.32|170.52|0
1656447900000|2022-06-28 20:25:00|174.55|171.75|174.28|171.48|174.55|171.75|173.63|170.83|0
1656448200000|2022-06-28 20:30:00|174.06|171.26|174.27|171.47|174.38|171.58|174.06|171.26|0
1656448500000|2022-06-28 20:35:00|174.17|171.37|174.79|171.99|174.9|172.1|173.85|171.05|0
1656448800000|2022-06-28 20:40:00|174.9|172.1|174.36|171.56|174.9|172.1|174.25|171.45|0
1656449100000|2022-06-28 20:45:00|174.46|171.66|173.71|170.91|174.57|171.77|173.39|170.59|0
1656449400000|2022-06-28 20:50:00|173.61|170.81|174.08|171.28|174.14|171.34|173.5|170.7|0
1656449700000|2022-06-28 20:55:00|174.14|171.34|174.83|172.03|175.1|172.3|174.08|171.28|0
1656450000000|2022-06-28 21:00:00|174.76|171.96|174.48|171.68|174.8|172|174.28|171.48|0
1656450300000|2022-06-28 21:05:00|174.72|171.92|175.02|172.22|175.37|172.57|174.6|171.8|0
1656450600000|2022-06-28 21:10:00|175.21|172.41|175.05|172.25|175.22|172.42|175.02|172.22|0
1656450900000|2022-06-28 21:15:00|175.06|172.26|174.9|172.1|175.16|172.36|174.7|171.9|0
1656451200000|2022-06-28 21:20:00|174.82|172.02|174.6|171.8|174.89|172.09|174.48|171.68|0
1656451500000|2022-06-28 21:25:00|174.59|171.79|174.43|171.63|174.59|171.79|174.38|171.58|0
1656451800000|2022-06-28 21:30:00|174.51|171.71|174.53|171.73|174.53|171.73|174.42|171.62|0
1656452100000|2022-06-28 21:35:00|174.52|171.72|174.45|171.65|174.53|171.73|174.45|171.65|0
1656452400000|2022-06-28 21:40:00|174.51|171.71|174.45|171.65|174.53|171.73|174.45|171.65|0
1656452700000|2022-06-28 21:45:00|174.46|171.66|174.62|171.82|174.73|171.93|174.46|171.66|0
1656453000000|2022-06-28 21:50:00|174.54|171.74|174.41|171.61|174.75|171.95|174.41|171.61|0
1656453300000|2022-06-28 21:55:00|174.4|171.6|174.76|171.96|174.81|172.01|174.31|171.51|0
1656453600000|2022-06-28 22:00:00|174.48|171.68|174.8|172|174.8|172|174.11|171.31|0
1656453900000|2022-06-28 22:05:00|174.85|172.05|175.17|172.37|175.23|172.43|174.42|171.62|0
1656454200000|2022-06-28 22:10:00|175.23|172.43|174.85|172.05|175.76|172.96|174.69|171.89|0
1656454500000|2022-06-28 22:15:00|174.96|172.16|175.17|172.37|175.39|172.59|174.96|172.16|0
1656454800000|2022-06-28 22:20:00|175.22|172.42|175|172.2|175.28|172.48|174.63|171.83|0
1656455100000|2022-06-28 22:25:00|174.95|172.15|175.49|172.69|175.7|172.9|174.95|172.15|0
1656455400000|2022-06-28 22:30:00|175.6|172.8|175.7|172.9|175.81|173.01|175.38|172.58|0
1656455700000|2022-06-28 22:35:00|175.81|173.01|175.81|173.01|175.86|173.06|175.27|172.47|0
1656456000000|2022-06-28 22:40:00|175.7|172.9|175.59|172.79|175.7|172.9|175.21|172.41|0
1656456300000|2022-06-28 22:45:00|175.7|172.9|175.64|172.84|175.91|173.11|175.53|172.73|0
1656456600000|2022-06-28 22:50:00|175.59|172.79|176.23|173.43|176.23|173.43|175.53|172.73|0
1656456900000|2022-06-28 22:55:00|176.17|173.37|176.23|173.43|176.23|173.43|175.91|173.11|0
1656457200000|2022-06-28 23:00:00|176.17|173.37|174.29|171.49|176.17|173.37|174.08|171.28|0
1656457500000|2022-06-28 23:05:00|174.4|171.6|174.18|171.38|174.93|172.13|173.91|171.11|0
1656457800000|2022-06-28 23:10:00|174.29|171.49|174.18|171.38|174.61|171.81|174.02|171.22|0
1656458100000|2022-06-28 23:15:00|174.29|171.49|174.07|171.27|174.29|171.49|173.64|170.84|0
1656458400000|2022-06-28 23:20:00|174.18|171.38|175.25|172.45|175.62|172.82|173.85|171.05|0
1656458700000|2022-06-28 23:25:00|175.3|172.5|175.57|172.77|175.78|172.98|175.03|172.23|0
1656459000000|2022-06-28 23:30:00|175.46|172.66|175.56|172.76|175.78|172.98|175.29|172.49|0
1656459300000|2022-06-28 23:35:00|175.46|172.66|175.45|172.65|175.56|172.76|174.81|172.01|0
1656459600000|2022-06-28 23:40:00|175.35|172.55|175.77|172.97|175.77|172.97|175.24|172.44|0
1656459900000|2022-06-28 23:45:00|175.88|173.08|175.88|173.08|176.31|173.51|175.77|172.97|0
1656460200000|2022-06-28 23:50:00|175.82|173.02|175.12|172.32|175.88|173.08|175.12|172.32|0
1656460500000|2022-06-28 23:55:00|175.02|172.22|175.34|172.54|175.55|172.75|174.48|171.68|0
1656460800000|2022-06-29 00:00:00|175.12|172.32|175.28|172.48|175.98|173.18|174.69|171.89|0
1656461100000|2022-06-29 00:05:00|175.23|172.43|176.3|173.5|177.27|174.47|174.8|172|0
1656461400000|2022-06-29 00:10:00|176.19|173.39|175.44|172.64|176.95|174.15|175.22|172.42|0
1656461700000|2022-06-29 00:15:00|175.65|172.85|176.35|173.55|176.73|173.93|175.44|172.64|0
1656462000000|2022-06-29 00:20:00|176.4|173.6|173.82|171.02|176.56|173.76|173.4|170.6|0
1656462300000|2022-06-29 00:25:00|173.72|170.92|174.84|172.04|174.89|172.09|173.61|170.81|0
1656462600000|2022-06-29 00:30:00|174.89|172.09|174.57|171.77|175.97|173.17|174.35|171.55|0
1656462900000|2022-06-29 00:35:00|174.62|171.82|172.91|170.11|174.78|171.98|172.86|170.06|0
1656463200000|2022-06-29 00:40:00|172.86|170.06|172.11|169.31|173.28|170.48|172.11|169.31|0
1656463500000|2022-06-29 00:45:00|172.32|169.52|172.11|169.31|172.75|169.95|172.11|169.31|0
1656463800000|2022-06-29 00:50:00|172.16|169.36|172.21|169.41|172.74|169.94|172.1|169.3|0
1656464100000|2022-06-29 00:55:00|172.1|169.3|172.42|169.62|172.53|169.73|171.89|169.09|0
1656464400000|2022-06-29 01:00:00|172.36|169.56|173.48|170.68|173.48|170.68|172.05|169.25|0
1656464700000|2022-06-29 01:05:00|173.38|170.58|173.11|170.31|173.38|170.58|172.42|169.62|0
1656465000000|2022-06-29 01:10:00|173|170.2|173.27|170.47|173.37|170.57|172.52|169.72|0
1656465300000|2022-06-29 01:15:00|173.1|170.3|173.69|170.89|173.69|170.89|173|170.2|0
1656465600000|2022-06-29 01:20:00|173.8|171|173.74|170.94|174.22|171.42|173.05|170.25|0
1656465900000|2022-06-29 01:25:00|173.69|170.89|175.19|172.39|175.19|172.39|173.58|170.78|0
1656466200000|2022-06-29 01:30:00|175.24|172.44|175.18|172.38|176.15|173.35|174.76|171.96|0
1656466500000|2022-06-29 01:35:00|175.08|172.28|175.88|173.08|176.8|174|174.97|172.17|0
1656466800000|2022-06-29 01:40:00|175.93|173.13|174.75|171.95|176.04|173.24|174.32|171.52|0
1656467100000|2022-06-29 01:45:00|174.86|172.06|174|171.2|174.96|172.16|174|171.2|0
1656467400000|2022-06-29 01:50:00|174.05|171.25|174.58|171.78|174.85|172.05|173.78|170.98|0
1656467700000|2022-06-29 01:55:00|174.53|171.73|174.63|171.83|175.01|172.21|174.32|171.52|0
1656468000000|2022-06-29 02:00:00|174.74|171.94|173.99|171.19|175.49|172.69|173.56|170.76|0
1656468300000|2022-06-29 02:05:00|173.88|171.08|173.67|170.87|174.42|171.62|173.35|170.55|0
1656468600000|2022-06-29 02:10:00|173.56|170.76|174.74|171.94|174.84|172.04|173.56|170.76|0
1656468900000|2022-06-29 02:15:00|174.73|171.93|174.3|171.5|175.59|172.79|174.3|171.5|0
1656469200000|2022-06-29 02:20:00|174.2|171.4|175.27|172.47|175.48|172.68|174.09|171.29|0
1656469500000|2022-06-29 02:25:00|175.21|172.41|175.1|172.3|175.59|172.79|174.84|172.04|0
1656469800000|2022-06-29 02:30:00|174.99|172.19|175.69|172.89|175.69|172.89|174.99|172.19|0
1656470100000|2022-06-29 02:35:00|175.48|172.68|175.58|172.78|176.45|173.65|175.48|172.68|0
1656470400000|2022-06-29 02:40:00|175.53|172.73|176.01|173.21|176.34|173.54|175.2|172.4|0
1656470700000|2022-06-29 02:45:00|176.06|173.26|176.66|173.86|177.42|174.62|176.01|173.21|0
1656471000000|2022-06-29 02:50:00|176.6|173.8|176.71|173.91|176.76|173.96|176.55|173.75|0
1656471300000|2022-06-29 02:55:00|176.76|173.96|176.44|173.64|177.19|174.39|176.11|173.31|0
1656471600000|2022-06-29 03:00:00|176.38|173.58|176|173.2|176.7|173.9|175.57|172.77|0
1656471900000|2022-06-29 03:05:00|175.95|173.15|175.57|172.77|176.11|173.31|175.03|172.23|0
1656472200000|2022-06-29 03:10:00|175.51|172.71|175.03|172.23|175.78|172.98|174.6|171.8|0
1656472500000|2022-06-29 03:15:00|174.92|172.12|175.13|172.33|175.46|172.66|174.76|171.96|0
1656472800000|2022-06-29 03:20:00|175.08|172.28|175.78|172.98|175.88|173.08|175.03|172.23|0
1656473100000|2022-06-29 03:25:00|175.67|172.87|176.26|173.46|176.37|173.57|175.24|172.44|0
1656473400000|2022-06-29 03:30:00|176.31|173.51|176.53|173.73|176.53|173.73|175.99|173.19|0
1656473700000|2022-06-29 03:35:00|176.42|173.62|175.23|172.43|176.42|173.62|174.69|171.89|0
1656474000000|2022-06-29 03:40:00|175.18|172.38|176.52|173.72|176.63|173.83|175.07|172.27|0
1656474300000|2022-06-29 03:45:00|176.63|173.83|175.92|173.12|176.63|173.83|175.55|172.75|0
1656474600000|2022-06-29 03:50:00|175.82|173.02|176.41|173.61|176.52|173.72|175.66|172.86|0
1656474900000|2022-06-29 03:55:00|176.3|173.5|175.87|173.07|176.52|173.72|175.65|172.85|0
1656475200000|2022-06-29 04:00:00|175.76|172.96|175.97|173.17|176.19|173.39|175.33|172.53|0
1656475500000|2022-06-29 04:05:00|175.92|173.12|175.43|172.63|176.3|173.5|175.43|172.63|0
1656475800000|2022-06-29 04:10:00|175.32|172.52|176.08|173.28|176.19|173.39|175.32|172.52|0
1656476100000|2022-06-29 04:15:00|175.97|173.17|175.86|173.06|176.18|173.38|175.54|172.74|0
1656476400000|2022-06-29 04:20:00|175.8|173|175.53|172.73|176.07|173.27|175.43|172.63|0
1656476700000|2022-06-29 04:25:00|175.64|172.84|175.53|172.73|175.96|173.16|175.21|172.41|0
1656477000000|2022-06-29 04:30:00|175.47|172.67|177.36|174.56|177.47|174.67|174.88|172.08|0
1656477300000|2022-06-29 04:35:00|177.26|174.46|177.36|174.56|177.47|174.67|176.93|174.13|0
1656477600000|2022-06-29 04:40:00|177.25|174.45|177.47|174.67|177.47|174.67|176.93|174.13|0
1656477900000|2022-06-29 04:45:00|177.25|174.45|177.14|174.34|177.36|174.56|177.03|174.23|0
1656478200000|2022-06-29 04:50:00|177.03|174.23|176.81|174.01|177.14|174.34|176.76|173.96|0
1656478500000|2022-06-29 04:55:00|176.7|173.9|176.38|173.58|176.81|174.01|176.27|173.47|0
1656478800000|2022-06-29 05:00:00|176.27|173.47|177.46|174.66|177.46|174.66|175.84|173.04|0
1656479100000|2022-06-29 05:05:00|177.35|174.55|176.81|174.01|177.46|174.66|176.7|173.9|0
1656479400000|2022-06-29 05:10:00|176.75|173.95|177.07|174.27|177.24|174.44|176.59|173.79|0
1656479700000|2022-06-29 05:15:00|177.02|174.22|177.29|174.49|177.45|174.65|176.91|174.11|0
1656480000000|2022-06-29 05:20:00|177.23|174.43|177.23|174.43|177.45|174.65|176.8|174|0
1656480300000|2022-06-29 05:25:00|177.12|174.32|176.15|173.35|177.12|174.32|175.93|173.13|0
1656480600000|2022-06-29 05:30:00|176.04|173.24|176.41|173.61|176.8|174|176.04|173.24|0
1656480900000|2022-06-29 05:35:00|176.47|173.67|175.5|172.7|176.58|173.78|175.5|172.7|0
1656481200000|2022-06-29 05:40:00|175.39|172.59|176.3|173.5|176.41|173.61|174.96|172.16|0
1656481500000|2022-06-29 05:45:00|176.46|173.66|176.57|173.77|176.57|173.77|176.14|173.34|0
1656481800000|2022-06-29 05:50:00|176.35|173.55|175.92|173.12|176.46|173.66|175.49|172.69|0
1656482100000|2022-06-29 05:55:00|175.86|173.06|175.59|172.79|176.29|173.49|175.27|172.47|0
1656482400000|2022-06-29 06:00:00|175.81|173.01|175.59|172.79|176.78|173.98|175.27|172.47|0
1656482700000|2022-06-29 06:05:00|175.48|172.68|173.39|170.59|176.24|173.44|173.39|170.59|0
1656483000000|2022-06-29 06:10:00|173.55|170.75|174.03|171.23|174.41|171.61|173.12|170.32|0
1656483300000|2022-06-29 06:15:00|174.08|171.28|174.62|171.82|174.83|172.03|173.76|170.96|0
1656483600000|2022-06-29 06:20:00|174.51|171.71|173.87|171.07|174.72|171.92|172.9|170.1|0
1656483900000|2022-06-29 06:25:00|173.7|170.9|174.61|171.81|174.72|171.92|173.65|170.85|0
1656484200000|2022-06-29 06:30:00|174.56|171.76|173.54|170.74|174.83|172.03|173.54|170.74|0
1656484500000|2022-06-29 06:35:00|173.43|170.63|172.26|169.46|173.54|170.74|172.15|169.35|0
1656484800000|2022-06-29 06:40:00|172.15|169.35|171.83|169.03|172.36|169.56|171.62|168.82|0
1656485100000|2022-06-29 06:45:00|171.94|169.14|171.19|168.39|172.68|169.88|171.19|168.39|0
1656485400000|2022-06-29 06:50:00|171.3|168.5|169.29|166.49|171.3|168.5|168.97|166.17|0
1656485700000|2022-06-29 06:55:00|169.08|166.28|169.6|166.8|170.13|167.33|168.97|166.17|0
1656486000000|2022-06-29 07:00:00|169.5|166.7|170.6|167.8|170.6|167.8|168.55|165.75|0
1656486300000|2022-06-29 07:05:00|170.5|168.1|170.03|167.63|171.62|169.22|169.5|167.1|0
1656486600000|2022-06-29 07:10:00|170.19|167.79|171.24|168.84|171.4|169|169.92|167.52|0
1656486900000|2022-06-29 07:15:00|171.62|169.22|173.53|171.13|174.93|172.53|171.62|169.22|0
1656487200000|2022-06-29 07:20:00|173.64|171.24|173.32|170.92|174.33|171.93|172.57|170.17|0
1656487500000|2022-06-29 07:25:00|173.1|170.7|174.17|171.77|175.46|173.06|172.89|170.49|0
1656487800000|2022-06-29 07:30:00|174.06|171.66|172.4|170|174.06|171.66|171.18|168.78|0
1656488100000|2022-06-29 07:35:00|172.56|170.16|173.84|171.44|174.75|172.35|172.14|169.74|0
1656488400000|2022-06-29 07:40:00|174.27|171.87|174.38|171.98|174.81|172.41|173.41|171.01|0
1656488700000|2022-06-29 07:45:00|174.43|172.03|173.2|170.8|175.02|172.62|172.56|170.16|0
1656489000000|2022-06-29 07:50:00|173.3|170.9|173.41|171.01|174.42|172.02|172.71|170.31|0
1656489300000|2022-06-29 07:55:00|173.3|170.9|172.13|169.73|173.46|171.06|171.38|168.98|0
1656489600000|2022-06-29 08:00:00|172.23|169.83|174.31|171.91|174.69|172.29|171.01|168.61|0
1656489900000|2022-06-29 08:05:00|174.05|171.65|175.71|173.31|176.14|173.74|173.83|171.43|0
1656490200000|2022-06-29 08:10:00|175.76|173.36|174.58|172.18|176.3|173.9|174.58|172.18|0
1656490500000|2022-06-29 08:15:00|174.52|172.12|174.2|171.8|174.79|172.39|173.4|171|0
1656490800000|2022-06-29 08:20:00|174.15|171.75|174.25|171.85|175|172.6|173.72|171.32|0
1656491100000|2022-06-29 08:25:00|174.14|171.74|173.87|171.47|174.57|172.17|173.44|171.04|0
1656491400000|2022-06-29 08:30:00|173.93|171.53|174.19|171.79|174.78|172.38|173.93|171.53|0
1656491700000|2022-06-29 08:35:00|174.25|171.85|174.78|172.38|175.86|173.46|174.08|171.68|0
1656492000000|2022-06-29 08:40:00|174.67|172.27|174.19|171.79|174.89|172.49|173.39|170.99|0
1656492300000|2022-06-29 08:45:00|174.24|171.84|174.67|172.27|175.26|172.86|173.7|171.3|0
1656492600000|2022-06-29 08:50:00|174.56|172.16|174.34|171.94|174.77|172.37|174.18|171.78|0
1656492900000|2022-06-29 08:55:00|174.56|172.16|174.34|171.94|175.09|172.69|174.18|171.78|0
1656493200000|2022-06-29 09:00:00|174.18|171.78|175.2|172.8|175.2|172.8|173.75|171.35|0
1656493500000|2022-06-29 09:05:00|175.09|172.69|174.87|172.47|175.41|173.01|174.66|172.26|0
1656493800000|2022-06-29 09:10:00|175.09|172.69|174.92|172.52|175.73|173.33|174.87|172.47|0
1656494100000|2022-06-29 09:15:00|174.87|172.47|174.65|172.25|175.19|172.79|174.44|172.04|0
1656494400000|2022-06-29 09:20:00|174.6|172.2|174.33|171.93|174.76|172.36|174.17|171.77|0
1656494700000|2022-06-29 09:25:00|174.44|172.04|174.33|171.93|174.65|172.25|173.9|171.5|0
1656495000000|2022-06-29 09:30:00|174.22|171.82|172.29|169.89|174.33|171.93|172.13|169.73|0
1656495300000|2022-06-29 09:35:00|172.19|169.79|171.38|168.98|172.4|170|171.33|168.93|0
1656495600000|2022-06-29 09:40:00|171.44|169.04|171.65|169.25|171.76|169.36|171.12|168.72|0
1656495900000|2022-06-29 09:45:00|171.7|169.3|171.86|169.46|172.29|169.89|170.48|168.08|0
1656496200000|2022-06-29 09:50:00|171.8|169.4|169.32|166.92|171.8|169.4|169.32|166.92|0
1656496500000|2022-06-29 09:55:00|169.37|166.97|167.74|165.34|169.84|167.44|167.42|165.02|0
1656496800000|2022-06-29 10:00:00|168.1|165.7|170.31|167.91|170.69|168.29|168.1|165.7|0
1656497100000|2022-06-29 10:05:00|170.26|167.86|171.32|168.92|171.64|169.24|170.1|167.7|0
1656497400000|2022-06-29 10:10:00|171.43|169.03|169.57|167.17|171.43|169.03|169.41|167.01|0
1656497700000|2022-06-29 10:15:00|169.62|167.22|169.73|167.33|170.47|168.07|169.2|166.8|0
1656498000000|2022-06-29 10:20:00|169.62|167.22|169.3|166.9|170.99|168.59|169.3|166.9|0
1656498300000|2022-06-29 10:25:00|169.35|166.95|169.2|166.8|170.04|167.64|168.83|166.43|0
1656498600000|2022-06-29 10:30:00|169.3|166.9|169.4|167|169.83|167.43|168.77|166.37|0
1656498900000|2022-06-29 10:35:00|169.45|167.05|169.61|167.21|170.35|167.95|169.19|166.79|0
1656499200000|2022-06-29 10:40:00|169.66|167.26|168.87|166.47|170.4|168|168.87|166.47|0
1656499500000|2022-06-29 10:45:00|169.08|166.68|169.32|166.92|169.32|166.92|167.05|164.65|0
1656499800000|2022-06-29 10:50:00|169.21|166.81|169|166.6|170|167.6|169|166.6|0
1656500100000|2022-06-29 10:55:00|168.89|166.49|169.78|167.38|170.37|167.97|168.73|166.33|0
1656500400000|2022-06-29 11:00:00|169.84|167.44|169.57|167.17|170.26|167.86|169|166.6|0
1656500700000|2022-06-29 11:05:00|169.63|167.23|169.73|167.33|169.88|167.48|168.99|166.59|0
1656501000000|2022-06-29 11:10:00|169.67|167.27|169.52|167.12|169.73|167.33|168.15|165.75|0
1656501300000|2022-06-29 11:15:00|169.41|167.01|169.93|167.53|170.04|167.64|168.25|165.85|0
1656501600000|2022-06-29 11:20:00|170.04|167.64|170.04|167.64|170.36|167.96|169.62|167.22|0
1656501900000|2022-06-29 11:25:00|170.09|167.69|170.14|167.74|170.35|167.95|169.77|167.37|0
1656502200000|2022-06-29 11:30:00|170.09|167.69|171.09|168.69|171.35|168.95|170.09|167.69|0
1656502500000|2022-06-29 11:35:00|170.98|168.58|172.79|170.39|172.79|170.39|170.67|168.27|0
1656502800000|2022-06-29 11:40:00|172.89|170.49|172.47|170.07|172.89|170.49|172.36|169.96|0
1656503100000|2022-06-29 11:45:00|172.52|170.12|173.21|170.81|173.43|171.03|172.36|169.96|0
1656503400000|2022-06-29 11:50:00|173.1|170.7|175.14|172.74|175.35|172.95|173|170.6|0
1656503700000|2022-06-29 11:55:00|174.92|172.52|176.32|173.92|176.8|174.4|174.49|172.09|0
1656504000000|2022-06-29 12:00:00|176.43|174.03|179.14|176.74|179.46|177.06|176.15|173.75|0
1656504300000|2022-06-29 12:05:00|179.03|176.63|177.09|174.69|179.14|176.74|176.98|174.58|0
1656504600000|2022-06-29 12:10:00|176.98|174.58|177.09|174.69|177.53|175.13|176.88|174.48|0
1656504900000|2022-06-29 12:15:00|177.31|174.91|176.87|174.47|178.12|175.72|176.82|174.42|0
1656505200000|2022-06-29 12:20:00|177.09|174.69|174.6|172.2|177.41|175.01|174.49|172.09|0
1656505500000|2022-06-29 12:25:00|174.54|172.14|174.86|172.46|175.03|172.63|174.28|171.88|0
1656505800000|2022-06-29 12:30:00|174.81|172.41|172.66|170.26|175.4|173|171.17|168.77|0
1656506100000|2022-06-29 12:35:00|171.92|169.52|171.14|168.74|172.63|170.23|170.22|167.82|0
1656506400000|2022-06-29 12:40:00|171.04|168.64|172.52|170.12|172.63|170.23|170.72|168.32|0
1656506700000|2022-06-29 12:45:00|172.42|170.02|172.41|170.01|173.48|171.08|171.67|169.27|0
1656507000000|2022-06-29 12:50:00|172.2|169.8|172.84|170.44|173.48|171.08|172.2|169.8|0
1656507300000|2022-06-29 12:55:00|172.57|170.17|172.52|170.12|172.94|170.54|171.29|168.89|0
1656507600000|2022-06-29 13:00:00|172.41|170.01|174.12|171.72|174.87|172.47|171.98|169.58|0
1656507900000|2022-06-29 13:05:00|174.44|172.04|174.82|172.42|174.92|172.52|172.73|170.33|0
1656508200000|2022-06-29 13:10:00|174.92|172.52|176.21|173.81|176.54|174.14|174.82|172.42|0
1656508500000|2022-06-29 13:15:00|176.11|173.71|177.83|175.43|178.27|175.87|174.71|172.31|0
1656508800000|2022-06-29 13:20:00|177.62|175.22|176.75|174.35|177.94|175.54|176.1|173.7|0
1656509100000|2022-06-29 13:25:00|176.86|174.46|174.81|172.41|176.86|174.46|174.16|171.76|0
1656509400000|2022-06-29 13:30:00|175.13|172.73|167.91|165.51|176.64|174.24|166.76|164.36|0
1656509700000|2022-06-29 13:35:00|167.18|164.78|165.65|163.25|169.94|167.54|165.65|163.25|0
1656510000000|2022-06-29 13:40:00|165.23|162.83|165.96|163.56|167.84|165.44|164.2|161.8|0
1656510300000|2022-06-29 13:45:00|164.92|162.52|168.04|165.64|168.15|165.75|163.21|160.81|0
1656510600000|2022-06-29 13:50:00|167.67|165.27|176.67|174.27|177.97|175.57|167.31|164.91|0
1656510900000|2022-06-29 13:55:00|176.24|173.84|174.3|171.9|176.56|174.16|173.33|170.93|0
1656511200000|2022-06-29 14:00:00|174.51|172.11|175.75|173.35|178.85|176.45|172.16|169.76|0
1656511500000|2022-06-29 14:05:00|175.31|172.91|175.43|173.03|177.49|175.09|174.21|171.81|0
1656511800000|2022-06-29 14:10:00|175.22|172.82|174.25|171.85|178.57|176.17|174.25|171.85|0
1656512100000|2022-06-29 14:15:00|174.14|171.74|168.93|166.53|175.11|172.71|168.25|165.85|0
1656512400000|2022-06-29 14:20:00|168.83|166.43|171.04|168.64|171.04|168.64|168.62|166.22|0
1656512700000|2022-06-29 14:25:00|170.73|168.33|174.35|171.95|176.61|174.21|170.73|168.33|0
1656513000000|2022-06-29 14:30:00|174.24|171.84|175.55|173.15|178.36|175.96|172.27|169.87|0
1656513300000|2022-06-29 14:35:00|175.23|172.83|174.26|171.86|175.33|172.93|170.21|167.81|0
1656513600000|2022-06-29 14:40:00|174.36|171.96|177.54|175.14|178.36|175.96|173.51|171.11|0
1656513900000|2022-06-29 14:45:00|177.92|175.52|176.3|173.9|179.01|176.61|175|172.6|0
1656514200000|2022-06-29 14:50:00|176.62|174.22|175.86|173.46|178.79|176.39|174.03|171.63|0
1656514500000|2022-06-29 14:55:00|175.97|173.57|173.18|170.78|175.97|173.57|172.86|170.46|0
1656514800000|2022-06-29 15:00:00|173.28|170.88|171.68|169.28|174.03|171.63|171.47|169.07|0
1656515100000|2022-06-29 15:05:00|171.47|169.07|172.1|169.7|173.71|171.31|169.67|167.27|0
1656515400000|2022-06-29 15:10:00|172.21|169.81|170.83|168.43|173.17|170.77|170.19|167.79|0
1656515700000|2022-06-29 15:15:00|170.62|168.22|169.77|167.37|172.63|170.23|169.35|166.95|0
1656516000000|2022-06-29 15:20:00|169.66|167.26|167.77|165.37|170.19|167.79|166.31|163.91|0
1656516300000|2022-06-29 15:25:00|167.98|165.58|170.38|167.98|171.13|168.73|167.56|165.16|0
1656516600000|2022-06-29 15:30:00|170.6|168.2|172.39|169.99|173.03|170.63|169.23|166.83|0
1656516900000|2022-06-29 15:35:00|172.71|170.31|175.02|172.62|176.42|174.02|172.08|169.68|0
1656517200000|2022-06-29 15:40:00|174.81|172.41|172.25|169.85|176.09|173.69|172.25|169.85|0
1656517500000|2022-06-29 15:45:00|172.35|169.95|172.67|170.27|174.7|172.3|171.82|169.42|0
1656517800000|2022-06-29 15:50:00|172.88|170.48|175.55|173.15|176.09|173.69|172.25|169.85|0
1656518100000|2022-06-29 15:55:00|175.23|172.83|174.05|171.65|175.44|173.04|172.24|169.84|0
1656518400000|2022-06-29 16:00:00|173.94|171.54|173.19|170.79|174.58|172.18|171.76|169.36|0
1656518700000|2022-06-29 16:05:00|173.3|170.9|170.12|167.72|173.73|171.33|170.12|167.72|0
1656519000000|2022-06-29 16:10:00|170.23|167.83|169.07|166.67|170.86|168.46|168.24|165.84|0
1656519300000|2022-06-29 16:15:00|168.86|166.46|169.8|167.4|170.65|168.25|168.86|166.46|0
1656519600000|2022-06-29 16:20:00|170.01|167.61|166.88|164.48|170.96|168.56|166.77|164.37|0
1656519900000|2022-06-29 16:25:00|166.36|163.96|165.63|163.23|166.88|164.48|165.11|162.71|0
1656520200000|2022-06-29 16:30:00|165.53|163.13|166.56|164.16|167.6|165.2|165.53|163.13|0
1656520500000|2022-06-29 16:35:00|166.46|164.06|169.79|167.39|170.85|168.45|166.46|164.06|0
1656520800000|2022-06-29 16:40:00|169.84|167.44|169.9|167.5|170.42|168.02|168.95|166.55|0
1656521100000|2022-06-29 16:45:00|169.79|167.39|168.74|166.34|171.05|168.65|168.32|165.92|0
1656521400000|2022-06-29 16:50:00|168.85|166.45|168.84|166.44|170.21|167.81|168.22|165.82|0
1656521700000|2022-06-29 16:55:00|169.05|166.65|169.89|167.49|170.52|168.12|168.01|165.61|0
1656522000000|2022-06-29 17:00:00|169.68|167.28|169.05|166.65|170.63|168.23|168.73|166.33|0
1656522300000|2022-06-29 17:05:00|169.36|166.96|172.1|169.7|172.1|169.7|168.52|166.12|0
1656522600000|2022-06-29 17:10:00|172.21|169.81|167.79|165.39|173.16|170.76|167.79|165.39|0
1656522900000|2022-06-29 17:15:00|167.68|165.28|167.58|165.18|167.94|165.54|166.8|164.4|0
1656523200000|2022-06-29 17:20:00|167.47|165.07|167.05|164.65|167.58|165.18|166.43|164.03|0
1656523500000|2022-06-29 17:25:00|166.95|164.55|169.88|167.48|170.4|168|166.54|164.14|0
1656523800000|2022-06-29 17:30:00|169.67|167.27|169.03|166.63|170.19|167.79|167.99|165.59|0
1656524100000|2022-06-29 17:35:00|169.14|166.74|171.13|168.73|171.45|169.05|169.14|166.74|0
1656524400000|2022-06-29 17:40:00|171.03|168.63|172.51|170.11|172.72|170.32|170.61|168.21|0
1656524700000|2022-06-29 17:45:00|172.83|170.43|171.98|169.58|173.15|170.75|171.55|169.15|0
1656525000000|2022-06-29 17:50:00|171.76|169.36|172.93|170.53|173.46|171.06|171.76|169.36|0
1656525300000|2022-06-29 17:55:00|173.03|170.63|175.17|172.77|175.49|173.09|173.03|170.63|0
1656525600000|2022-06-29 18:00:00|174.84|172.44|176.92|174.52|178.94|176.54|174.52|172.12|0
1656525900000|2022-06-29 18:05:00|177.03|174.63|176.17|173.77|177.36|174.96|175.41|173.01|0
1656526200000|2022-06-29 18:10:00|176.27|173.87|176.06|173.66|176.81|174.41|175.09|172.69|0
1656526500000|2022-06-29 18:15:00|175.95|173.55|175.84|173.44|177.24|174.84|175.73|173.33|0
1656526800000|2022-06-29 18:20:00|175.51|173.11|174.01|171.61|175.73|173.33|173.58|171.18|0
1656527100000|2022-06-29 18:25:00|174.12|171.72|175.4|173|175.94|173.54|173.47|171.07|0
1656527400000|2022-06-29 18:30:00|175.62|173.22|173.9|171.5|175.83|173.43|173.04|170.64|0
1656527700000|2022-06-29 18:35:00|174|171.6|172.29|169.89|174|171.6|172.29|169.89|0
1656528000000|2022-06-29 18:40:00|172.08|169.68|169.85|167.45|172.72|170.32|169.85|167.45|0
1656528300000|2022-06-29 18:45:00|169.54|167.14|169.43|167.03|170.28|167.88|168.8|166.4|0
1656528600000|2022-06-29 18:50:00|169.12|166.72|170.48|168.08|170.49|168.09|168.69|166.29|0
1656528900000|2022-06-29 18:55:00|170.59|168.19|170.38|167.98|171.75|169.35|170.06|167.66|0
1656529200000|2022-06-29 19:00:00|170.27|167.87|169.95|167.55|171.12|168.72|168.16|165.76|0
1656529500000|2022-06-29 19:05:00|170.06|167.66|172.49|170.09|172.49|170.09|169.53|167.13|0
1656529800000|2022-06-29 19:10:00|172.39|169.99|171.22|168.82|172.39|169.99|169.84|167.44|0
1656530100000|2022-06-29 19:15:00|170.9|168.5|171.04|168.64|174.09|171.69|170.26|167.86|0
1656530400000|2022-06-29 19:20:00|170.93|168.53|172.85|170.45|173.06|170.66|170.72|168.32|0
1656530700000|2022-06-29 19:25:00|172.74|170.34|175.31|172.91|175.42|173.02|172.42|170.02|0
1656531000000|2022-06-29 19:30:00|174.99|172.59|170.6|168.2|175.1|172.7|169.97|167.57|0
1656531300000|2022-06-29 19:35:00|170.39|167.99|170.07|167.67|171.13|168.73|168.91|166.51|0
1656531600000|2022-06-29 19:40:00|169.54|167.14|169.75|167.35|170.71|168.31|168.81|166.41|0
1656531900000|2022-06-29 19:45:00|170.07|167.67|168.8|166.4|170.71|168.31|167.86|165.46|0
1656532200000|2022-06-29 19:50:00|170.6|168.2|168.8|166.4|171.02|168.62|167.12|164.72|0
1656532500000|2022-06-29 19:55:00|168.9|166.5|171.02|168.62|172.51|170.11|168.9|166.5|0
1656532800000|2022-06-29 20:00:00|169.85|167.45|171.33|168.93|171.87|169.47|169.75|167.35|0
1656533100000|2022-06-29 20:05:00|171.44|169.04|171.01|168.61|171.86|169.46|170.69|168.29|0
1656533400000|2022-06-29 20:10:00|171.12|168.72|169.42|167.02|171.22|168.82|169.21|166.81|0
1656533700000|2022-06-29 20:15:00|169.62|166.82|170.78|167.98|170.78|167.98|169.62|166.82|0
1656534000000|2022-06-29 20:20:00|170.89|168.09|170.57|167.77|171.26|168.46|170.46|167.66|0
1656534300000|2022-06-29 20:25:00|170.51|167.71|170.67|167.87|171.31|168.51|170.41|167.61|0
1656534600000|2022-06-29 20:30:00|170.72|167.92|171.63|168.83|171.73|168.93|170.72|167.92|0
1656534900000|2022-06-29 20:35:00|171.41|168.61|171.3|168.5|171.57|168.77|171.2|168.4|0
1656535200000|2022-06-29 20:40:00|171.41|168.61|171.3|168.5|171.52|168.72|171.3|168.5|0
1656535500000|2022-06-29 20:45:00|171.41|168.61|171.88|169.08|171.88|169.08|171.41|168.61|0
1656535800000|2022-06-29 20:50:00|171.83|169.03|171.4|168.6|171.83|169.03|171.3|168.5|0
1656536100000|2022-06-29 20:55:00|171.3|168.5|171.56|168.76|171.72|168.92|171.19|168.39|0
1656536400000|2022-06-29 21:00:00|171.44|168.64|171.62|168.82|171.69|168.89|171.44|168.64|0
1656536700000|2022-06-29 21:05:00|171.54|168.74|171.48|168.68|171.65|168.85|171.45|168.65|0
1656537000000|2022-06-29 21:10:00|171.38|168.58|171.38|168.58|171.48|168.68|171.29|168.49|0
1656537300000|2022-06-29 21:15:00|171.47|168.67|171.47|168.67|171.47|168.67|171.4|168.6|0
1656537600000|2022-06-29 21:20:00|171.42|168.62|171.47|168.67|171.47|168.67|171.42|168.62|0
1656537900000|2022-06-29 21:25:00|171.44|168.64|171.5|168.7|171.56|168.76|171.44|168.64|0
1656538200000|2022-06-29 21:30:00|171.44|168.64|171.31|168.51|171.44|168.64|171.31|168.51|0
1656538500000|2022-06-29 21:35:00|171.43|168.63|171.31|168.51|171.43|168.63|171.31|168.51|0
1656538800000|2022-06-29 21:40:00|171.33|168.53|171.4|168.6|171.46|168.66|171.29|168.49|0
1656539100000|2022-06-29 21:45:00|171.34|168.54|171.33|168.53|171.34|168.54|171.33|168.53|0
1656539400000|2022-06-29 21:50:00|171.39|168.59|171.39|168.59|171.46|168.66|171.36|168.56|0
1656539700000|2022-06-29 21:55:00|171.36|168.56|171.32|168.52|171.41|168.61|171.32|168.52|0
1656540000000|2022-06-29 22:00:00|172.06|169.26|171.05|168.25|172.06|169.26|170.95|168.15|0
1656540300000|2022-06-29 22:05:00|171.16|168.36|170.78|167.98|171.26|168.46|170.41|167.61|0
1656540600000|2022-06-29 22:10:00|170.84|168.04|170.41|167.61|170.84|168.04|170.31|167.51|0
1656540900000|2022-06-29 22:15:00|170.3|167.5|170.94|168.14|171.26|168.46|170.3|167.5|0
1656541200000|2022-06-29 22:20:00|170.99|168.19|171.41|168.61|171.47|168.67|170.94|168.14|0
1656541500000|2022-06-29 22:25:00|171.36|168.56|171.68|168.88|171.89|169.09|171.36|168.56|0
1656541800000|2022-06-29 22:30:00|171.78|168.98|171.25|168.45|171.78|168.98|171.09|168.29|0
1656542100000|2022-06-29 22:35:00|171.19|168.39|170.93|168.13|171.19|168.39|170.93|168.13|0
1656542400000|2022-06-29 22:40:00|170.98|168.18|170.93|168.13|171.03|168.23|170.82|168.02|0
1656542700000|2022-06-29 22:45:00|170.98|168.18|170.92|168.12|171.03|168.23|170.61|167.81|0
1656543000000|2022-06-29 22:50:00|171.03|168.23|171.4|168.6|171.67|168.87|171.03|168.23|0
1656543300000|2022-06-29 22:55:00|171.45|168.65|170.92|168.12|171.45|168.65|170.81|168.01|0
1656543600000|2022-06-29 23:00:00|170.97|168.17|170.07|167.27|171.03|168.23|169.96|167.16|0
1656543900000|2022-06-29 23:05:00|169.96|167.16|170.17|167.37|170.39|167.59|169.96|167.16|0
1656544200000|2022-06-29 23:10:00|170.28|167.48|170.43|167.63|170.6|167.8|170.28|167.48|0
1656544500000|2022-06-29 23:15:00|170.33|167.53|170.27|167.47|170.59|167.79|170.17|167.37|0
1656544800000|2022-06-29 23:20:00|170.38|167.58|169|166.2|170.38|167.58|168.79|165.99|0
1656545100000|2022-06-29 23:25:00|169.05|166.25|168.9|166.1|169.32|166.52|168.69|165.89|0
1656545400000|2022-06-29 23:30:00|168.84|166.04|169|166.2|169|166.2|168.26|165.46|0
1656545700000|2022-06-29 23:35:00|168.89|166.09|169.1|166.3|169.42|166.62|168.89|166.09|0
1656546000000|2022-06-29 23:40:00|169|166.2|169.42|166.62|169.52|166.72|169|166.2|0
1656546300000|2022-06-29 23:45:00|169.52|166.72|169.63|166.83|169.73|166.93|169.2|166.4|0
1656546600000|2022-06-29 23:50:00|169.52|166.72|168.99|166.19|169.63|166.83|168.89|166.09|0
1656546900000|2022-06-29 23:55:00|168.94|166.14|169.09|166.29|169.3|166.5|168.78|165.98|0
1656547200000|2022-06-30 00:00:00|168.99|166.19|168.25|165.45|169.2|166.4|166.26|163.46|0
1656547500000|2022-06-30 00:05:00|168.46|165.66|169.19|166.39|169.72|166.92|168.46|165.66|0
1656547800000|2022-06-30 00:10:00|169.09|166.29|168.98|166.18|169.3|166.5|168.25|165.45|0
1656548100000|2022-06-30 00:15:00|169.03|166.23|169.08|166.28|169.3|166.5|167.82|165.02|0
1656548400000|2022-06-30 00:20:00|168.98|166.18|168.71|165.91|169.51|166.71|168.45|165.65|0
1656548700000|2022-06-30 00:25:00|168.82|166.02|168.76|165.96|169.29|166.49|168.39|165.59|0
1656549000000|2022-06-30 00:30:00|168.87|166.07|168.39|165.59|169.71|166.91|168.23|165.43|0
1656549300000|2022-06-30 00:35:00|168.44|165.64|168.7|165.9|169.29|166.49|168.44|165.64|0
1656549600000|2022-06-30 00:40:00|168.76|165.96|169.81|167.01|170.13|167.33|168.76|165.96|0
1656549900000|2022-06-30 00:45:00|169.92|167.12|168.96|166.16|170.07|167.27|168.8|166|0
1656550200000|2022-06-30 00:50:00|168.91|166.11|168.49|165.69|169.22|166.42|168.33|165.53|0
1656550500000|2022-06-30 00:55:00|168.44|165.64|168.75|165.95|168.96|166.16|168.23|165.43|0
1656550800000|2022-06-30 01:00:00|168.54|165.74|167.22|164.42|168.54|165.74|167.07|164.27|0
1656551100000|2022-06-30 01:05:00|167.17|164.37|166.33|163.53|167.8|165|166.28|163.48|0
1656551400000|2022-06-30 01:10:00|166.54|163.74|165.81|163.01|166.54|163.74|165.34|162.54|0
1656551700000|2022-06-30 01:15:00|165.71|162.91|164.67|161.87|165.71|162.91|164.25|161.45|0
1656552000000|2022-06-30 01:20:00|164.77|161.97|165.08|162.28|165.6|162.8|164.46|161.66|0
1656552300000|2022-06-30 01:25:00|165.18|162.38|165.39|162.59|165.49|162.69|164.77|161.97|0
1656552600000|2022-06-30 01:30:00|165.49|162.69|166.32|163.52|166.64|163.84|164.87|162.07|0
1656552900000|2022-06-30 01:35:00|166.43|163.63|166.53|163.73|167.16|164.36|166.01|163.21|0
1656553200000|2022-06-30 01:40:00|166.37|163.57|166.42|163.62|166.63|163.83|165.48|162.68|0
1656553500000|2022-06-30 01:45:00|166.53|163.73|165.9|163.1|166.89|164.09|165.79|162.99|0
1656553800000|2022-06-30 01:50:00|165.84|163.04|165.79|162.99|166.73|163.93|165.69|162.89|0
1656554100000|2022-06-30 01:55:00|165.69|162.89|164.54|161.74|165.69|162.89|164.44|161.64|0
1656554400000|2022-06-30 02:00:00|164.85|162.05|165.52|162.72|165.58|162.78|164.54|161.74|0
1656554700000|2022-06-30 02:05:00|165.58|162.78|165.89|163.09|165.89|163.09|164.95|162.15|0
1656555000000|2022-06-30 02:10:00|165.99|163.19|166.25|163.45|166.62|163.82|165.78|162.98|0
1656555300000|2022-06-30 02:15:00|166.2|163.4|166.35|163.55|166.51|163.71|165.99|163.19|0
1656555600000|2022-06-30 02:20:00|166.4|163.6|166.97|164.17|167.5|164.7|166.3|163.5|0
1656555900000|2022-06-30 02:25:00|167.03|164.23|168.07|165.27|168.29|165.49|166.77|163.97|0
1656556200000|2022-06-30 02:30:00|168.18|165.38|167.55|164.75|168.6|165.8|167.55|164.75|0
1656556500000|2022-06-30 02:35:00|167.65|164.85|167.44|164.64|167.86|165.06|167.23|164.43|0
1656556800000|2022-06-30 02:40:00|167.39|164.59|167.86|165.06|168.01|165.21|167.23|164.43|0
1656557100000|2022-06-30 02:45:00|167.96|165.16|166.44|163.64|168.28|165.48|166.18|163.38|0
1656557400000|2022-06-30 02:50:00|166.39|163.59|167.12|164.32|167.12|164.32|166.29|163.49|0
1656557700000|2022-06-30 02:55:00|167.22|164.42|167.54|164.74|168.11|165.31|167.12|164.32|0
1656558000000|2022-06-30 03:00:00|167.75|164.95|168.11|165.31|168.17|165.37|167.48|164.68|0
1656558300000|2022-06-30 03:05:00|168.16|165.36|167.95|165.15|168.48|165.68|167.48|164.68|0
1656558600000|2022-06-30 03:10:00|168.06|165.26|167.74|164.94|168.27|165.47|167.53|164.73|0
1656558900000|2022-06-30 03:15:00|167.63|164.83|167.74|164.94|168.26|165.46|167.42|164.62|0
1656559200000|2022-06-30 03:20:00|167.63|164.83|167.94|165.14|167.94|165.14|167.53|164.73|0
1656559500000|2022-06-30 03:25:00|167.89|165.09|167.84|165.04|167.94|165.14|167.63|164.83|0
1656559800000|2022-06-30 03:30:00|167.73|164.93|167.1|164.3|167.94|165.14|166.89|164.09|0
1656560100000|2022-06-30 03:35:00|167.05|164.25|166.68|163.88|167.31|164.51|166.47|163.67|0
1656560400000|2022-06-30 03:40:00|166.58|163.78|166.57|163.77|166.99|164.19|166.37|163.57|0
1656560700000|2022-06-30 03:45:00|166.47|163.67|165.53|162.73|166.68|163.88|165.27|162.47|0
1656561000000|2022-06-30 03:50:00|165.63|162.83|165.78|162.98|165.94|163.14|165.63|162.83|0
1656561300000|2022-06-30 03:55:00|165.84|163.04|165.94|163.14|166.25|163.45|165.63|162.83|0
1656561600000|2022-06-30 04:00:00|165.84|163.04|165.73|162.93|166.36|163.56|165.31|162.51|0
1656561900000|2022-06-30 04:05:00|165.83|163.03|165.62|162.82|166.15|163.35|165.62|162.82|0
1656562200000|2022-06-30 04:10:00|165.52|162.72|166.14|163.34|166.35|163.55|165.42|162.62|0
1656562500000|2022-06-30 04:15:00|166.25|163.45|166.66|163.86|166.66|163.86|166.04|163.24|0
1656562800000|2022-06-30 04:20:00|166.56|163.76|166.35|163.55|166.56|163.76|166.03|163.23|0
1656563100000|2022-06-30 04:25:00|166.29|163.49|166.13|163.33|166.55|163.75|166.13|163.33|0
1656563400000|2022-06-30 04:30:00|166.18|163.38|165.97|163.17|166.45|163.65|165.61|162.81|0
1656563700000|2022-06-30 04:35:00|165.92|163.12|165.4|162.6|166.08|163.28|165.04|162.24|0
1656564000000|2022-06-30 04:40:00|165.45|162.65|165.81|163.01|166.13|163.33|165.35|162.55|0
1656564300000|2022-06-30 04:45:00|165.86|163.06|165.6|162.8|165.92|163.12|165.5|162.7|0
1656564600000|2022-06-30 04:50:00|165.55|162.75|165.24|162.44|165.81|163.01|165.24|162.44|0
1656564900000|2022-06-30 04:55:00|165.29|162.49|165.29|162.49|165.5|162.7|164.77|161.97|0
1656565200000|2022-06-30 05:00:00|165.39|162.59|165.29|162.49|165.81|163.01|164.46|161.66|0
1656565500000|2022-06-30 05:05:00|165.34|162.54|164.92|162.12|165.39|162.59|164.5|161.7|0
1656565800000|2022-06-30 05:10:00|165.02|162.22|164.87|162.07|165.02|162.22|164.29|161.49|0
1656566100000|2022-06-30 05:15:00|164.97|162.17|164.34|161.54|165.54|162.74|164.34|161.54|0
1656566400000|2022-06-30 05:20:00|164.24|161.44|162.79|159.99|164.34|161.54|162.79|159.99|0
1656566700000|2022-06-30 05:25:00|162.59|159.79|160.43|157.63|162.59|159.79|158.4|155.6|0
1656567000000|2022-06-30 05:30:00|160.33|157.53|159.82|157.02|160.43|157.63|159.62|156.82|0
1656567300000|2022-06-30 05:35:00|159.62|156.82|159.16|156.36|159.72|156.92|158.6|155.8|0
1656567600000|2022-06-30 05:40:00|159.11|156.31|157.79|154.99|159.31|156.51|157.39|154.59|0
1656567900000|2022-06-30 05:45:00|157.74|154.94|158.8|156|159.41|156.61|157.74|154.94|0
1656568200000|2022-06-30 05:50:00|158.85|156.05|158.29|155.49|159.31|156.51|158.29|155.49|0
1656568500000|2022-06-30 05:55:00|158.44|155.64|159.5|156.7|160.01|157.21|158.24|155.44|0
1656568800000|2022-06-30 06:00:00|159.71|156.91|158.29|155.49|160.52|157.72|158.08|155.28|0
1656569100000|2022-06-30 06:05:00|158.18|155.38|156.27|153.47|158.39|155.59|156.17|153.37|0
1656569400000|2022-06-30 06:10:00|156.17|153.37|157.32|154.52|157.57|154.77|155.07|152.27|0
1656569700000|2022-06-30 06:15:00|157.47|154.67|157.17|154.37|157.98|155.18|156.87|154.07|0
1656570000000|2022-06-30 06:20:00|157.22|154.42|156.66|153.86|157.47|154.67|156.06|153.26|0
1656570300000|2022-06-30 06:25:00|156.71|153.91|154.41|151.61|156.81|154.01|154.06|151.26|0
1656570600000|2022-06-30 06:30:00|154.36|151.56|151.59|148.79|154.46|151.66|147.12|144.32|0
1656570900000|2022-06-30 06:35:00|151.5|148.7|152.19|149.39|152.19|149.39|149.54|146.74|0
1656571200000|2022-06-30 06:40:00|152.09|149.29|150.47|147.67|152.29|149.49|149.45|146.65|0
1656571500000|2022-06-30 06:45:00|150.42|147.62|151.5|148.7|151.7|148.9|150.13|147.33|0
1656571800000|2022-06-30 06:50:00|151.64|148.84|151.59|148.79|152.43|149.63|150.81|148.01|0
1656572100000|2022-06-30 06:55:00|151.69|148.89|152.08|149.28|152.68|149.88|151.35|148.55|0
1656572400000|2022-06-30 07:00:00|152.03|149.23|151.44|148.64|153.37|150.57|151|148.2|0
1656572700000|2022-06-30 07:05:00|150.95|148.55|151.58|149.18|152.27|149.87|149.67|147.27|0
1656573000000|2022-06-30 07:10:00|151.49|149.09|151.24|148.84|153.16|150.76|150.01|147.61|0
1656573300000|2022-06-30 07:15:00|150.8|148.4|149.08|146.68|150.8|148.4|148.36|145.96|0
1656573600000|2022-06-30 07:20:00|149.43|147.03|149.93|147.53|152.45|150.05|148.66|146.26|0
1656573900000|2022-06-30 07:25:00|150.03|147.63|150.32|147.92|152.08|149.68|149.58|147.18|0
1656574200000|2022-06-30 07:30:00|150.12|147.72|151.49|149.09|151.59|149.19|148.86|146.46|0
1656574500000|2022-06-30 07:35:00|151.63|149.23|151.04|148.64|152.37|149.97|150.8|148.4|0
1656574800000|2022-06-30 07:40:00|151.29|148.89|153.46|151.06|153.65|151.25|151.29|148.89|0
1656575100000|2022-06-30 07:45:00|153.4|151|155.63|153.23|155.63|153.23|151.78|149.38|0
1656575400000|2022-06-30 07:50:00|155.83|153.43|155.43|153.03|156.13|153.73|155.33|152.93|0
1656575700000|2022-06-30 07:55:00|155.33|152.93|155.03|152.63|155.83|153.43|154.24|151.84|0
1656576000000|2022-06-30 08:00:00|154.93|152.53|156.72|154.32|156.92|154.52|154.63|152.23|0
1656576300000|2022-06-30 08:05:00|156.82|154.42|155.82|153.42|157.53|155.13|155.22|152.82|0
1656576600000|2022-06-30 08:10:00|155.62|153.22|156.12|153.72|156.22|153.82|155.07|152.67|0
1656576900000|2022-06-30 08:15:00|156.02|153.62|154.27|151.87|156.32|153.92|154.17|151.77|0
1656577200000|2022-06-30 08:20:00|154.32|151.92|153.97|151.57|155.22|152.82|153.83|151.43|0
1656577500000|2022-06-30 08:25:00|153.92|151.52|153.43|151.03|154.42|152.02|153.13|150.73|0
1656577800000|2022-06-30 08:30:00|153.53|151.13|153.13|150.73|154.52|152.12|152.93|150.53|0
1656578100000|2022-06-30 08:35:00|153.08|150.68|155.96|153.56|156.66|154.26|152.54|150.14|0
1656578400000|2022-06-30 08:40:00|155.71|153.31|156.95|154.55|157.56|155.16|154.31|151.91|0
1656578700000|2022-06-30 08:45:00|156.91|154.51|154.36|151.96|157.01|154.61|153.86|151.46|0
1656579000000|2022-06-30 08:50:00|154.31|151.91|154.7|152.3|155.05|152.65|153.86|151.46|0
1656579300000|2022-06-30 08:55:00|154.61|152.21|154.15|151.75|154.95|152.55|153.51|151.11|0
1656579600000|2022-06-30 09:00:00|154.01|151.61|153.61|151.21|154.3|151.9|152.72|150.32|0
1656579900000|2022-06-30 09:05:00|152.82|150.42|152.13|149.73|154.1|151.7|152.03|149.63|0
1656580200000|2022-06-30 09:10:00|152.23|149.83|149.29|146.89|152.23|149.83|149.14|146.74|0
1656580500000|2022-06-30 09:15:00|149.14|146.74|148.42|146.02|149.29|146.89|148.32|145.92|0
1656580800000|2022-06-30 09:20:00|148.51|146.11|148.72|146.32|149.11|146.71|148.12|145.72|0
1656581100000|2022-06-30 09:25:00|148.67|146.27|148.33|145.93|148.87|146.47|148.33|145.93|0
1656581400000|2022-06-30 09:30:00|148.43|146.03|148.82|146.42|149.59|147.19|147.95|145.55|0
1656581700000|2022-06-30 09:35:00|148.86|146.46|149.2|146.8|149.2|146.8|148.14|145.74|0
1656582000000|2022-06-30 09:40:00|149.1|146.7|148.62|146.22|149.2|146.8|148.37|145.97|0
1656582300000|2022-06-30 09:45:00|148.71|146.31|149.98|147.58|150.08|147.68|148.42|146.02|0
1656582600000|2022-06-30 09:50:00|149.93|147.53|150.76|148.36|150.81|148.41|149.59|147.19|0
1656582900000|2022-06-30 09:55:00|150.81|148.41|153.36|150.96|153.36|150.96|150.56|148.16|0
1656583200000|2022-06-30 10:00:00|153.16|150.76|152.13|149.73|153.21|150.81|152.13|149.73|0
1656583500000|2022-06-30 10:05:00|152.22|149.82|152.47|150.07|152.62|150.22|151.19|148.79|0
1656583800000|2022-06-30 10:10:00|152.42|150.02|151.67|149.27|152.61|150.21|150.63|148.23|0
1656584100000|2022-06-30 10:15:00|151.72|149.32|151.62|149.22|152.01|149.61|151.33|148.93|0
1656584400000|2022-06-30 10:20:00|151.52|149.12|152.4|150|152.4|150|151.42|149.02|0
1656584700000|2022-06-30 10:25:00|152.5|150.1|149.86|147.46|152.5|150.1|149.86|147.46|0
1656585000000|2022-06-30 10:30:00|149.81|147.41|150.24|147.84|150.34|147.94|149.76|147.36|0
1656585300000|2022-06-30 10:35:00|150.15|147.75|149.87|147.47|150.9|148.5|148.79|146.39|0
1656585600000|2022-06-30 10:40:00|149.92|147.52|150.55|148.15|150.55|148.15|149.19|146.79|0
1656585900000|2022-06-30 10:45:00|150.45|148.05|150.16|147.76|150.98|148.58|149.77|147.37|0
1656586200000|2022-06-30 10:50:00|150.06|147.66|151.42|149.02|151.52|149.12|149.91|147.51|0
1656586500000|2022-06-30 10:55:00|151.47|149.07|152.3|149.9|152.6|150.2|151.42|149.02|0
1656586800000|2022-06-30 11:00:00|152.5|150.1|150.93|148.53|152.6|150.2|150.54|148.14|0
1656587100000|2022-06-30 11:05:00|150.83|148.43|151.75|149.35|151.75|149.35|150.73|148.33|0
1656587400000|2022-06-30 11:10:00|151.81|149.41|152.29|149.89|152.39|149.99|151.51|149.11|0
1656587700000|2022-06-30 11:15:00|152.34|149.94|151.7|149.3|152.69|150.29|151.12|148.72|0
1656588000000|2022-06-30 11:20:00|151.61|149.21|151.8|149.4|152.14|149.74|151.41|149.01|0
1656588300000|2022-06-30 11:25:00|151.75|149.35|152.63|150.23|152.88|150.48|151.31|148.91|0
1656588600000|2022-06-30 11:30:00|152.38|149.98|151.22|148.82|152.38|149.98|150.52|148.12|0
1656588900000|2022-06-30 11:35:00|151.12|148.72|150.24|147.84|151.51|149.11|149.95|147.55|0
1656589200000|2022-06-30 11:40:00|150.15|147.75|150.53|148.13|150.92|148.52|149.56|147.16|0
1656589500000|2022-06-30 11:45:00|150.58|148.18|150.24|147.84|150.58|148.18|149.41|147.01|0
1656589800000|2022-06-30 11:50:00|150.14|147.74|150.82|148.42|150.92|148.52|149.95|147.55|0
1656590100000|2022-06-30 11:55:00|150.72|148.32|151.3|148.9|151.65|149.25|150.72|148.32|0
1656590400000|2022-06-30 12:00:00|151.25|148.85|150.11|147.71|151.79|149.39|149.81|147.41|0
1656590700000|2022-06-30 12:05:00|150.2|147.8|149.42|147.02|150.3|147.9|149.13|146.73|0
1656591000000|2022-06-30 12:10:00|149.52|147.12|150|147.6|150.2|147.8|149.42|147.02|0
1656591300000|2022-06-30 12:15:00|149.95|147.55|149.32|146.92|150.2|147.8|149.22|146.82|0
1656591600000|2022-06-30 12:20:00|149.27|146.87|151.61|149.21|152.15|149.75|149.13|146.73|0
1656591900000|2022-06-30 12:25:00|151.47|149.07|150.88|148.48|152|149.6|150.88|148.48|0
1656592200000|2022-06-30 12:30:00|150.83|148.43|155.54|153.14|156.49|154.09|150.83|148.43|0
1656592500000|2022-06-30 12:35:00|155.39|152.99|154.69|152.29|156.69|154.29|154.39|151.99|0
1656592800000|2022-06-30 12:40:00|154.49|152.09|154.99|152.59|155.48|153.08|153.2|150.8|0
1656593100000|2022-06-30 12:45:00|155.18|152.78|155.68|153.28|156.68|154.28|155.18|152.78|0
1656593400000|2022-06-30 12:50:00|155.98|153.58|153.49|151.09|155.98|153.58|152.41|150.01|0
1656593700000|2022-06-30 12:55:00|153.4|151|150.84|148.44|153.59|151.19|150.84|148.44|0
1656594000000|2022-06-30 13:00:00|150.74|148.34|152.21|149.81|152.31|149.91|150.25|147.85|0
1656594300000|2022-06-30 13:05:00|152.11|149.71|153.49|151.09|153.88|151.48|151.72|149.32|0
1656594600000|2022-06-30 13:10:00|153.09|150.69|152.84|150.44|153.49|151.09|152.5|150.1|0
1656594900000|2022-06-30 13:15:00|153.19|150.79|155.17|152.77|155.67|153.27|152.6|150.2|0
1656595200000|2022-06-30 13:20:00|155.07|152.67|154.47|152.07|155.47|153.07|154.27|151.87|0
1656595500000|2022-06-30 13:25:00|154.37|151.97|154.17|151.77|155.26|152.86|153.48|151.08|0
1656595800000|2022-06-30 13:30:00|154.37|151.97|151.69|149.29|157.66|155.26|150.24|147.84|0
1656596100000|2022-06-30 13:35:00|150.52|148.12|146.39|143.99|151.99|149.59|146.25|143.85|0
1656596400000|2022-06-30 13:40:00|146|143.6|146.96|144.56|148.6|146.2|145.14|142.74|0
1656596700000|2022-06-30 13:45:00|146.87|144.47|146.67|144.27|148.31|145.91|144.95|142.55|0
1656597000000|2022-06-30 13:50:00|146.09|143.69|143.42|141.02|147.15|144.75|143.23|140.83|0
1656597300000|2022-06-30 13:55:00|143.23|140.83|142.38|139.98|144.27|141.87|141.34|138.94|0
1656597600000|2022-06-30 14:00:00|142.28|139.88|140.12|137.72|142.28|139.88|139.38|136.98|0
1656597900000|2022-06-30 14:05:00|140.22|137.82|140.59|138.19|141.71|139.31|139.65|137.25|0
1656598200000|2022-06-30 14:10:00|140.77|138.37|147.03|144.63|147.03|144.63|139.86|137.46|0
1656598500000|2022-06-30 14:15:00|146.93|144.53|144.5|142.1|147.32|144.92|144.5|142.1|0
1656598800000|2022-06-30 14:20:00|144.41|142.01|143.84|141.44|144.74|142.34|142.33|139.93|0
1656599100000|2022-06-30 14:25:00|143.93|141.53|144.31|141.91|145.36|142.96|143.36|140.96|0
1656599400000|2022-06-30 14:30:00|143.93|141.53|149.88|147.48|150.17|147.77|143.36|140.96|0
1656599700000|2022-06-30 14:35:00|149.97|147.57|146.78|144.38|149.97|147.57|146.78|144.38|0
1656600000000|2022-06-30 14:40:00|146.59|144.19|145.3|142.9|147.17|144.77|145.3|142.9|0
1656600300000|2022-06-30 14:45:00|145.25|142.85|146.09|143.69|146.49|144.09|144.15|141.75|0
1656600600000|2022-06-30 14:50:00|145.99|143.59|149.33|146.93|151.89|149.49|145.9|143.5|0
1656600900000|2022-06-30 14:55:00|149.43|147.03|151.77|149.37|152.17|149.77|148.94|146.54|0
1656601200000|2022-06-30 15:00:00|151.58|149.18|148.94|146.54|151.67|149.27|148.16|145.76|0
1656601500000|2022-06-30 15:05:00|149.32|146.92|155.44|153.04|155.83|153.43|149.32|146.92|0
1656601800000|2022-06-30 15:10:00|155.58|153.18|154.24|151.84|156.03|153.63|153.55|151.15|0
1656602100000|2022-06-30 15:15:00|154.05|151.65|154.64|152.24|156.23|153.83|153.95|151.55|0
1656602400000|2022-06-30 15:20:00|154.54|152.14|157.1|154.7|159.6|157.2|154.34|151.94|0
1656602700000|2022-06-30 15:25:00|157.2|154.8|158.38|155.98|162.22|159.82|156.99|154.59|0
1656603000000|2022-06-30 15:30:00|158.08|155.68|156.27|153.87|158.99|156.59|155.97|153.57|0
1656603300000|2022-06-30 15:35:00|156.42|154.02|158.47|156.07|158.58|156.18|154.87|152.47|0
1656603600000|2022-06-30 15:40:00|158.58|156.18|160.19|157.79|160.19|157.79|157.77|155.37|0
1656603900000|2022-06-30 15:45:00|159.58|157.18|161.82|159.42|162.63|160.23|159.18|156.78|0
1656604200000|2022-06-30 15:50:00|161.61|159.21|162.12|159.72|162.12|159.72|160.09|157.69|0
1656604500000|2022-06-30 15:55:00|162.02|159.62|163.45|161.05|163.76|161.36|160.39|157.99|0
1656604800000|2022-06-30 16:00:00|163.55|161.15|161.71|159.31|163.76|161.36|161.35|158.95|0
1656605100000|2022-06-30 16:05:00|161.91|159.51|158.56|156.16|162.01|159.61|158.36|155.96|0
1656605400000|2022-06-30 16:10:00|158.36|155.96|160.48|158.08|160.58|158.18|157.85|155.45|0
1656605700000|2022-06-30 16:15:00|160.58|158.18|161.7|159.3|162.21|159.81|159.16|156.76|0
1656606000000|2022-06-30 16:20:00|161.8|159.4|166.95|164.55|166.95|164.55|161.29|158.89|0
1656606300000|2022-06-30 16:25:00|166.75|164.35|169.57|167.17|170.04|167.64|166.75|164.35|0
1656606600000|2022-06-30 16:30:00|169.99|167.59|170.09|167.69|172.74|170.34|169.67|167.27|0
1656606900000|2022-06-30 16:35:00|170.2|167.8|167.65|165.25|171.47|169.07|167.03|164.63|0
1656607200000|2022-06-30 16:40:00|167.75|165.35|168.9|166.5|169.54|167.14|167.13|164.73|0
1656607500000|2022-06-30 16:45:00|169.11|166.71|167.33|164.93|170.59|168.19|167.33|164.93|0
1656607800000|2022-06-30 16:50:00|167.44|165.04|168.38|165.98|168.48|166.08|166.29|163.89|0
1656608100000|2022-06-30 16:55:00|168.48|166.08|168.27|165.87|169.32|166.92|167.22|164.82|0
1656608400000|2022-06-30 17:00:00|168.37|165.97|169.95|167.55|170.69|168.29|168.27|165.87|0
1656608700000|2022-06-30 17:05:00|169.74|167.34|166.07|163.67|169.95|167.55|165.87|163.47|0
1656609000000|2022-06-30 17:10:00|166.18|163.78|161.03|158.63|166.39|163.99|160.83|158.43|0
1656609300000|2022-06-30 17:15:00|161.13|158.73|162.15|159.75|162.36|159.96|160.83|158.43|0
1656609600000|2022-06-30 17:20:00|162.25|159.85|165.67|163.27|165.67|163.27|160.27|157.87|0
1656609900000|2022-06-30 17:25:00|165.26|162.86|166.19|163.79|166.71|164.31|165.26|162.86|0
1656610200000|2022-06-30 17:30:00|166.4|164|167.12|164.72|168.17|165.77|166.19|163.79|0
1656610500000|2022-06-30 17:35:00|167.33|164.93|167.75|165.35|168.69|166.29|167.12|164.72|0
1656610800000|2022-06-30 17:40:00|168.06|165.66|164.94|162.54|170.16|167.76|164.94|162.54|0
1656611100000|2022-06-30 17:45:00|164.73|162.33|169.42|167.02|169.63|167.23|164.73|162.33|0
1656611400000|2022-06-30 17:50:00|169.52|167.12|171|168.6|172.48|170.08|168.89|166.49|0
1656611700000|2022-06-30 17:55:00|170.89|168.49|169.94|167.54|170.89|168.49|168.99|166.59|0
1656612000000|2022-06-30 18:00:00|170.25|167.85|170.36|167.96|170.47|168.07|168.36|165.96|0
1656612300000|2022-06-30 18:05:00|170.15|167.75|167.52|165.12|170.99|168.59|166.9|164.5|0
1656612600000|2022-06-30 18:10:00|167.57|165.17|164.93|162.53|170.9|168.5|164.82|162.42|0
1656612900000|2022-06-30 18:15:00|165.03|162.63|166.8|164.4|167.21|164.81|163.99|161.59|0
1656613200000|2022-06-30 18:20:00|167|164.6|162.24|159.84|167.21|164.81|162.24|159.84|0
1656613500000|2022-06-30 18:25:00|161.83|159.43|163.88|161.48|164.51|162.11|160.2|157.8|0
1656613800000|2022-06-30 18:30:00|163.57|161.17|162.58|160.18|164.97|162.57|162.48|160.08|0
1656614100000|2022-06-30 18:35:00|162.48|160.08|162.94|160.54|163.3|160.9|161.35|158.95|0
1656614400000|2022-06-30 18:40:00|162.89|160.49|157.08|154.68|162.89|160.49|156.98|154.58|0
1656614700000|2022-06-30 18:45:00|156.98|154.58|158.29|155.89|159.51|157.11|156.57|154.17|0
1656615000000|2022-06-30 18:50:00|158.19|155.79|156.17|153.77|158.39|155.99|154.77|152.37|0
1656615300000|2022-06-30 18:55:00|155.87|153.47|157.1|154.7|157.71|155.31|154.4|152|0
1656615600000|2022-06-30 19:00:00|156.6|154.2|156.54|154.14|158.31|155.91|155.89|153.49|0
1656615900000|2022-06-30 19:05:00|156.29|153.89|149.96|147.56|156.49|154.09|149.96|147.56|0
1656616200000|2022-06-30 19:10:00|149.87|147.47|150.75|148.35|151.34|148.94|149.77|147.37|0
1656616500000|2022-06-30 19:15:00|150.94|148.54|148.4|146|150.94|148.54|147.72|145.32|0
1656616800000|2022-06-30 19:20:00|148.5|146.1|151.73|149.33|151.83|149.43|148.49|146.09|0
1656617100000|2022-06-30 19:25:00|151.83|149.43|157.01|154.61|157.11|154.71|151.53|149.13|0
1656617400000|2022-06-30 19:30:00|156.61|154.21|159.8|157.4|160.06|157.66|156.01|153.61|0
1656617700000|2022-06-30 19:35:00|159.55|157.15|158.12|155.72|161.9|159.5|158.12|155.72|0
1656618000000|2022-06-30 19:40:00|157.92|155.52|154.45|152.05|159.14|156.74|153.2|150.8|0
1656618300000|2022-06-30 19:45:00|154.2|151.8|155.7|153.3|159.44|157.04|153.7|151.3|0
1656618600000|2022-06-30 19:50:00|155.6|153.2|150.63|148.23|158.22|155.82|149.36|146.96|0
1656618900000|2022-06-30 19:55:00|150.73|148.33|159.33|156.93|159.33|156.93|149.06|146.66|0
1656619200000|2022-06-30 20:00:00|159.13|156.73|152.57|150.17|159.13|156.73|150.88|148.48|0
1656619500000|2022-06-30 20:05:00|152.77|150.37|151.38|148.98|152.77|150.37|150.29|147.89|0
1656619800000|2022-06-30 20:10:00|151.47|149.07|150.68|148.28|152.96|150.56|150.58|148.18|0
1656620100000|2022-06-30 20:15:00|150.39|147.88|152.56|149.76|152.56|149.76|150.39|147.59|0
1656620400000|2022-06-30 20:20:00|152.51|149.71|152.86|150.06|153.36|150.56|152.36|149.56|0
1656620700000|2022-06-30 20:25:00|152.96|150.16|153.65|150.85|154.15|151.35|152.76|149.96|0
1656621000000|2022-06-30 20:30:00|153.55|150.75|153.55|150.75|153.55|150.75|152.36|149.56|0
1656621300000|2022-06-30 20:35:00|153.45|150.65|152.9|150.1|153.45|150.65|152.45|149.65|0
1656621600000|2022-06-30 20:40:00|152.8|150|153.2|150.4|153.35|150.55|152.65|149.85|0
1656621900000|2022-06-30 20:45:00|153.05|150.25|153.24|150.44|153.45|150.65|152.45|149.65|0
1656622200000|2022-06-30 20:50:00|153.05|150.25|152.2|149.4|153.34|150.54|151.65|148.85|0
1656622500000|2022-06-30 20:55:00|152.25|149.45|151.5|148.7|153.34|150.54|151.26|148.46|0
1656622800000|2022-06-30 21:00:00|151.66|148.86|151.57|148.77|151.76|148.96|151.47|148.67|0
1656623100000|2022-06-30 21:05:00|151.56|148.76|151.89|149.09|151.89|149.09|151.56|148.76|0
1656623400000|2022-06-30 21:10:00|151.77|148.97|151.39|148.59|151.87|149.07|151.39|148.59|0
1656623700000|2022-06-30 21:15:00|151.53|148.73|151.53|148.73|151.58|148.78|151.48|148.68|0
1656624000000|2022-06-30 21:20:00|151.57|148.77|151.61|148.81|151.78|148.98|151.53|148.73|0
1656624300000|2022-06-30 21:25:00|151.62|148.82|151.69|148.89|151.8|149|151.61|148.81|0
1656624600000|2022-06-30 21:30:00|151.68|148.88|151.69|148.89|151.8|149|151.68|148.88|0
1656624900000|2022-06-30 21:35:00|151.88|149.08|151.72|148.92|151.88|149.08|151.69|148.89|0
1656625200000|2022-06-30 21:40:00|151.7|148.9|151.8|149|151.83|149.03|151.7|148.9|0
1656625500000|2022-06-30 21:45:00|151.81|149.01|151.83|149.03|151.83|149.03|151.74|148.94|0
1656625800000|2022-06-30 21:50:00|151.79|148.99|151.69|148.89|151.79|148.99|151.68|148.88|0
1656626100000|2022-06-30 21:55:00|151.59|148.79|151.69|148.89|151.74|148.94|151.55|148.75|0
1656626400000|2022-06-30 22:00:00|151.97|149.17|150.63|147.83|152.07|149.27|150.34|147.54|0
1656626700000|2022-06-30 22:05:00|150.83|148.03|149.2|146.4|150.83|148.03|149.16|146.36|0
1656627000000|2022-06-30 22:10:00|149.16|146.36|148.52|145.72|150.04|147.24|148.37|145.57|0
1656627300000|2022-06-30 22:15:00|148.57|145.77|150.28|147.48|150.53|147.73|148.37|145.57|0
1656627600000|2022-06-30 22:20:00|150.23|147.43|150.33|147.53|150.72|147.92|150.23|147.43|0
1656627900000|2022-06-30 22:25:00|150.43|147.63|148.95|146.15|150.43|147.63|148.95|146.15|0
1656628200000|2022-06-30 22:30:00|149.1|146.3|149.64|146.84|150.23|147.43|149.1|146.3|0
1656628500000|2022-06-30 22:35:00|149.54|146.74|149.19|146.39|149.73|146.93|149.14|146.34|0
1656628800000|2022-06-30 22:40:00|149.14|146.34|149.97|147.17|150.03|147.23|149.05|146.25|0
1656629100000|2022-06-30 22:45:00|150.02|147.22|150.22|147.42|150.61|147.81|150.02|147.22|0
1656629400000|2022-06-30 22:50:00|150.27|147.47|150.95|148.15|151.2|148.4|150.12|147.32|0
1656629700000|2022-06-30 22:55:00|151|148.2|149.82|147.02|151|148.2|149.57|146.77|0
1656630000000|2022-06-30 23:00:00|149.87|147.07|150.11|147.31|150.46|147.66|149.72|146.92|0
1656630300000|2022-06-30 23:05:00|150.06|147.26|150.31|147.51|150.6|147.8|149.77|146.97|0
1656630600000|2022-06-30 23:10:00|150.21|147.41|150.31|147.51|150.6|147.8|150.21|147.41|0
1656630900000|2022-06-30 23:15:00|150.25|147.45|149.91|147.11|150.5|147.7|149.91|147.11|0
1656631200000|2022-06-30 23:20:00|149.71|146.91|150.5|147.7|150.5|147.7|149.32|146.52|0
1656631500000|2022-06-30 23:25:00|150.6|147.8|152.77|149.97|152.77|149.97|150.6|147.8|0
1656631800000|2022-06-30 23:30:00|152.67|149.87|151.88|149.08|152.97|150.17|151.88|149.08|0
1656632100000|2022-06-30 23:35:00|151.92|149.12|152.07|149.27|152.27|149.47|151.68|148.88|0
1656632400000|2022-06-30 23:40:00|152.02|149.22|152.27|149.47|152.97|150.17|152.02|149.22|0
1656632700000|2022-06-30 23:45:00|152.17|149.37|153.01|150.21|153.26|150.46|151.77|148.97|0
1656633000000|2022-06-30 23:50:00|153.06|150.26|154.66|151.86|154.91|152.11|153.06|150.26|0
1656633300000|2022-06-30 23:55:00|154.76|151.96|154.96|152.16|155.36|152.56|154.76|151.96|0
1656633600000|2022-07-01 00:00:00|155.26|152.46|156.01|153.21|156.06|153.26|154.6|151.8|0
1656633900000|2022-07-01 00:05:00|155.96|153.16|154.7|151.9|156.06|153.26|154.45|151.65|0
1656634200000|2022-07-01 00:10:00|154.85|152.05|154.95|152.15|155.15|152.35|154.55|151.75|0
1656634500000|2022-07-01 00:15:00|154.85|152.05|156.16|153.36|156.16|153.36|154.7|151.9|0
1656634800000|2022-07-01 00:20:00|156.1|153.3|154.74|151.94|156.41|153.61|154.64|151.84|0
1656635100000|2022-07-01 00:25:00|154.79|151.99|154.54|151.74|154.85|152.05|153.44|150.64|0
1656635400000|2022-07-01 00:30:00|154.49|151.69|154.64|151.84|154.74|151.94|153.44|150.64|0
1656635700000|2022-07-01 00:35:00|154.54|151.74|153.14|150.34|154.94|152.14|152.94|150.14|0
1656636000000|2022-07-01 00:40:00|153.04|150.24|155.58|152.78|156.23|153.43|152.94|150.14|0
1656636300000|2022-07-01 00:45:00|155.53|152.73|157.54|154.74|157.84|155.04|155.53|152.73|0
1656636600000|2022-07-01 00:50:00|157.39|154.59|156.83|154.03|157.84|155.04|156.63|153.83|0
1656636900000|2022-07-01 00:55:00|156.93|154.13|155.17|152.37|157.03|154.23|155.12|152.32|0
1656637200000|2022-07-01 01:00:00|155.12|152.32|154.97|152.17|156.13|153.33|154.62|151.82|0
1656637500000|2022-07-01 01:05:00|154.87|152.07|154.62|151.82|155.67|152.87|154.02|151.22|0
1656637800000|2022-07-01 01:10:00|154.52|151.72|154.42|151.62|154.72|151.92|153.13|150.33|0
1656638100000|2022-07-01 01:15:00|154.47|151.67|154.26|151.46|154.66|151.86|153.62|150.82|0
1656638400000|2022-07-01 01:20:00|154.32|151.52|153.52|150.72|154.41|151.61|153.42|150.62|0
1656638700000|2022-07-01 01:25:00|153.76|150.96|152.72|149.92|154.46|151.66|152.52|149.72|0
1656639000000|2022-07-01 01:30:00|152.62|149.82|151.14|148.34|152.62|149.82|150.85|148.05|0
1656639300000|2022-07-01 01:35:00|151.04|148.24|151.53|148.73|151.73|148.93|150.06|147.26|0
1656639600000|2022-07-01 01:40:00|151.48|148.68|151.18|148.38|152.32|149.52|151.18|148.38|0
1656639900000|2022-07-01 01:45:00|151.23|148.43|151.53|148.73|152.27|149.47|151.23|148.43|0
1656640200000|2022-07-01 01:50:00|151.43|148.63|152.26|149.46|152.91|150.11|151.43|148.63|0
1656640500000|2022-07-01 01:55:00|152.22|149.42|152.02|149.22|152.26|149.46|151.52|148.72|0
1656640800000|2022-07-01 02:00:00|151.92|149.12|153.3|150.5|153.6|150.8|151.23|148.43|0
1656641100000|2022-07-01 02:05:00|153.35|150.55|153.44|150.64|153.9|151.1|153.35|150.55|0
1656641400000|2022-07-01 02:10:00|153.5|150.7|154.24|151.44|154.84|152.04|153.5|150.7|0
1656641700000|2022-07-01 02:15:00|154.29|151.49|153.09|150.29|154.29|151.49|152.6|149.8|0
1656642000000|2022-07-01 02:20:00|153|150.2|151.31|148.51|153|150.2|151.26|148.46|0
1656642300000|2022-07-01 02:25:00|151.36|148.56|151.02|148.22|151.36|148.56|150.43|147.63|0
1656642600000|2022-07-01 02:30:00|151.12|148.32|148.47|145.67|151.41|148.61|147.79|144.99|0
1656642900000|2022-07-01 02:35:00|148.42|145.62|148.03|145.23|149.06|146.26|147.89|145.09|0
1656643200000|2022-07-01 02:40:00|147.98|145.18|147.69|144.89|148.86|146.06|147.06|144.26|0
1656643500000|2022-07-01 02:45:00|147.54|144.74|147.11|144.31|148.51|145.71|147.11|144.31|0
1656643800000|2022-07-01 02:50:00|147.21|144.41|146.53|143.73|147.3|144.5|145.85|143.05|0
1656644100000|2022-07-01 02:55:00|146.43|143.63|146.91|144.11|146.91|144.11|145.76|142.96|0
1656644400000|2022-07-01 03:00:00|146.72|143.92|146.72|143.92|147.1|144.3|146.28|143.48|0
1656644700000|2022-07-01 03:05:00|146.76|143.96|145.03|142.23|146.81|144.01|144.89|142.09|0
1656645000000|2022-07-01 03:10:00|144.98|142.18|142.88|140.08|145.27|142.47|142.88|140.08|0
1656645300000|2022-07-01 03:15:00|142.98|140.18|141.37|138.57|143.64|140.84|141.37|138.57|0
1656645600000|2022-07-01 03:20:00|141.27|138.47|143.35|140.55|143.45|140.65|141.27|138.47|0
1656645900000|2022-07-01 03:25:00|143.45|140.65|143.87|141.07|143.92|141.12|143.16|140.36|0
1656646200000|2022-07-01 03:30:00|143.83|141.03|144.35|141.55|144.59|141.79|143.16|140.36|0
1656646500000|2022-07-01 03:35:00|144.3|141.5|143.87|141.07|144.68|141.88|143.82|141.02|0
1656646800000|2022-07-01 03:40:00|143.82|141.02|141.55|138.75|143.82|141.02|140.89|138.09|0
1656647100000|2022-07-01 03:45:00|141.5|138.7|142.39|139.59|142.68|139.88|140.89|138.09|0
1656647400000|2022-07-01 03:50:00|142.3|139.5|143.63|140.83|143.82|141.02|142.16|139.36|0
1656647700000|2022-07-01 03:55:00|143.67|140.87|143.43|140.63|143.82|141.02|142.77|139.97|0
1656648000000|2022-07-01 04:00:00|143.34|140.54|144.57|141.77|144.67|141.87|143.15|140.35|0
1656648300000|2022-07-01 04:05:00|144.48|141.68|144.1|141.3|144.67|141.87|144.1|141.3|0
1656648600000|2022-07-01 04:10:00|144.19|141.39|141.91|139.11|144.48|141.68|141.44|138.64|0
1656648900000|2022-07-01 04:15:00|141.82|139.02|140.78|137.98|142.29|139.49|140.35|137.55|0
1656649200000|2022-07-01 04:20:00|140.59|137.79|141.72|138.92|142.09|139.29|140.03|137.23|0
1656649500000|2022-07-01 04:25:00|141.57|138.77|140.87|138.07|142|139.2|140.59|137.79|0
1656649800000|2022-07-01 04:30:00|140.96|138.16|142.7|139.9|142.89|140.09|140.96|138.16|0
1656650100000|2022-07-01 04:35:00|142.61|139.81|142.18|139.38|143.04|140.24|141.71|138.91|0
1656650400000|2022-07-01 04:40:00|142.28|139.48|143.27|140.47|143.89|141.09|142.23|139.43|0
1656650700000|2022-07-01 04:45:00|143.32|140.52|143.13|140.33|143.55|140.75|142.51|139.71|0
1656651000000|2022-07-01 04:50:00|143.22|140.42|143.22|140.42|143.84|141.04|143.03|140.23|0
1656651300000|2022-07-01 04:55:00|143.12|140.32|141.79|138.99|143.6|140.8|141.79|138.99|0
1656651600000|2022-07-01 05:00:00|141.84|139.04|141.89|139.09|142.55|139.75|141.13|138.33|0
1656651900000|2022-07-01 05:05:00|141.79|138.99|142.83|140.03|143.02|140.22|141.51|138.71|0
1656652200000|2022-07-01 05:10:00|142.74|139.94|142.07|139.27|143.16|140.36|142.07|139.27|0
1656652500000|2022-07-01 05:15:00|141.88|139.08|140.75|137.95|142.07|139.27|139.91|137.11|0
1656652800000|2022-07-01 05:20:00|140.66|137.86|140.75|137.95|141.12|138.32|140.28|137.48|0
1656653100000|2022-07-01 05:25:00|140.6|137.8|143.46|140.66|143.8|141|140.47|137.67|0
1656653400000|2022-07-01 05:30:00|143.7|140.9|142.47|139.67|143.7|140.9|141.71|138.91|0
1656653700000|2022-07-01 05:35:00|142.66|139.86|142.32|139.52|143.13|140.33|141.85|139.05|0
1656654000000|2022-07-01 05:40:00|142.37|139.57|143.98|141.18|144.17|141.37|142.37|139.57|0
1656654300000|2022-07-01 05:45:00|144.07|141.27|143.88|141.08|145.7|142.9|143.88|141.08|0
1656654600000|2022-07-01 05:50:00|143.93|141.13|144.21|141.41|144.55|141.75|143.83|141.03|0
1656654900000|2022-07-01 05:55:00|144.17|141.37|144.02|141.22|145.41|142.61|143.88|141.08|0
1656655200000|2022-07-01 06:00:00|143.69|140.89|144.26|141.46|145.02|142.22|142.36|139.56|0
1656655500000|2022-07-01 06:05:00|144.35|141.55|142.74|139.94|144.64|141.84|142.26|139.46|0
1656655800000|2022-07-01 06:10:00|142.55|139.75|144.35|141.55|144.63|141.83|142.55|139.75|0
1656656100000|2022-07-01 06:15:00|144.54|141.74|142.83|140.03|144.54|141.74|142.83|140.03|0
1656656400000|2022-07-01 06:20:00|142.92|140.12|145.13|142.33|145.99|143.19|142.83|140.03|0
1656656700000|2022-07-01 06:25:00|145.27|142.47|147.62|144.82|147.62|144.82|144.89|142.09|0
1656657000000|2022-07-01 06:30:00|147.81|145.01|145.24|142.44|147.81|145.01|143.97|141.17|0
1656657300000|2022-07-01 06:35:00|145.29|142.49|145|142.2|145.77|142.97|144.96|142.16|0
1656657600000|2022-07-01 06:40:00|144.95|142.15|143.86|141.06|145.15|142.35|143.81|141.01|0
1656657900000|2022-07-01 06:45:00|143.95|141.15|143.62|140.82|144.33|141.53|143.19|140.39|0
1656658200000|2022-07-01 06:50:00|143.67|140.87|143.95|141.15|144.24|141.44|143.57|140.77|0
1656658500000|2022-07-01 06:55:00|143.9|141.1|144.37|141.57|145.14|142.34|143.71|140.91|0
1656658800000|2022-07-01 07:00:00|144.42|141.62|140.78|137.98|144.42|141.62|139.89|137.09|0
1656659100000|2022-07-01 07:05:00|141.1|138.7|143.93|141.53|144.17|141.77|141.05|138.65|0
1656659400000|2022-07-01 07:10:00|143.74|141.34|142.51|140.11|144.5|142.1|142.36|139.96|0
1656659700000|2022-07-01 07:15:00|142.7|140.3|143.64|141.24|143.64|141.24|141.28|138.88|0
1656660000000|2022-07-01 07:20:00|143.5|141.1|145.07|142.67|145.36|142.96|142.69|140.29|0
1656660300000|2022-07-01 07:25:00|145.12|142.72|145.11|142.71|146.27|143.87|144.25|141.85|0
1656660600000|2022-07-01 07:30:00|145.16|142.76|148.29|145.89|148.44|146.04|145.16|142.76|0
1656660900000|2022-07-01 07:35:00|148.25|145.85|147.37|144.97|148.25|145.85|147.03|144.63|0
1656661200000|2022-07-01 07:40:00|147.47|145.07|146.12|143.72|147.57|145.17|145.83|143.43|0
1656661500000|2022-07-01 07:45:00|146.21|143.81|145.83|143.43|146.55|144.15|145.54|143.14|0
1656661800000|2022-07-01 07:50:00|146.02|143.62|147.08|144.68|147.41|145.01|146.02|143.62|0
1656662100000|2022-07-01 07:55:00|146.98|144.58|145.05|142.65|147.12|144.72|144.67|142.27|0
1656662400000|2022-07-01 08:00:00|145.25|142.85|143.91|141.51|146.3|143.9|143.86|141.46|0
1656662700000|2022-07-01 08:05:00|143.95|141.55|144.67|142.27|144.86|142.46|142.86|140.46|0
1656663000000|2022-07-01 08:10:00|144.57|142.17|148.18|145.78|148.23|145.83|144.38|141.98|0
1656663300000|2022-07-01 08:15:00|148.13|145.73|148.23|145.83|148.47|146.07|147.55|145.15|0
1656663600000|2022-07-01 08:20:00|147.94|145.54|150.51|148.11|151.15|148.75|147.84|145.44|0
1656663900000|2022-07-01 08:25:00|150.37|147.97|151.15|148.75|151.25|148.85|148.99|146.59|0
1656664200000|2022-07-01 08:30:00|151.05|148.65|150.27|147.87|151.55|149.15|150.02|147.62|0
1656664500000|2022-07-01 08:35:00|150.41|148.01|152.38|149.98|152.63|150.23|150.27|147.87|0
1656664800000|2022-07-01 08:40:00|152.33|149.93|151.59|149.19|152.53|150.13|151.44|149.04|0
1656665100000|2022-07-01 08:45:00|151.64|149.24|152.33|149.93|152.42|150.02|150.85|148.45|0
1656665400000|2022-07-01 08:50:00|152.42|150.02|152.03|149.63|152.62|150.22|151.53|149.13|0
1656665700000|2022-07-01 08:55:00|151.83|149.43|152.02|149.62|152.72|150.32|151.83|149.43|0
1656666000000|2022-07-01 09:00:00|151.93|149.53|152.91|150.51|152.91|150.51|150.84|148.44|0
1656666300000|2022-07-01 09:05:00|152.86|150.46|154.8|152.4|155|152.6|152.61|150.21|0
1656666600000|2022-07-01 09:10:00|154.7|152.3|153.1|150.7|154.99|152.59|152.51|150.11|0
1656666900000|2022-07-01 09:15:00|153.25|150.85|153.3|150.9|153.9|151.5|153.05|150.65|0
1656667200000|2022-07-01 09:20:00|153.4|151|153.9|151.5|154.19|151.79|152.9|150.5|0
1656667500000|2022-07-01 09:25:00|153.8|151.4|152.4|150|154.09|151.69|152.3|149.9|0
1656667800000|2022-07-01 09:30:00|152.3|149.9|152.65|150.25|153.49|151.09|152.3|149.9|0
1656668100000|2022-07-01 09:35:00|152.8|150.4|152.45|150.05|153.69|151.29|152.45|150.05|0
1656668400000|2022-07-01 09:40:00|152.5|150.1|151.9|149.5|152.69|150.29|151.45|149.05|0
1656668700000|2022-07-01 09:45:00|151.7|149.3|154.48|152.08|154.48|152.08|151.51|149.11|0
1656669000000|2022-07-01 09:50:00|154.58|152.18|155.13|152.73|155.33|152.93|154.08|151.68|0
1656669300000|2022-07-01 09:55:00|155.08|152.68|155.08|152.68|155.28|152.88|154.43|152.03|0
1656669600000|2022-07-01 10:00:00|154.98|152.58|153.38|150.98|155.53|153.13|153.38|150.98|0
1656669900000|2022-07-01 10:05:00|153.43|151.03|152.38|149.98|153.68|151.28|152.29|149.89|0
1656670200000|2022-07-01 10:10:00|152.43|150.03|152.98|150.58|152.98|150.58|151.89|149.49|0
1656670500000|2022-07-01 10:15:00|153.08|150.68|154.57|152.17|154.87|152.47|153.08|150.68|0
1656670800000|2022-07-01 10:20:00|154.77|152.37|155.27|152.87|155.57|153.17|154.37|151.97|0
1656671100000|2022-07-01 10:25:00|155.37|152.97|153.37|150.97|155.41|153.01|153.37|150.97|0
1656671400000|2022-07-01 10:30:00|153.47|151.07|152.67|150.27|153.86|151.46|152.67|150.27|0
1656671700000|2022-07-01 10:35:00|152.72|150.32|151.68|149.28|153.07|150.67|151.68|149.28|0
1656672000000|2022-07-01 10:40:00|151.72|149.32|150.79|148.39|151.78|149.38|150.74|148.34|0
1656672300000|2022-07-01 10:45:00|150.69|148.29|149.85|147.45|151.23|148.83|149.6|147.2|0
1656672600000|2022-07-01 10:50:00|149.9|147.5|149.21|146.81|150.19|147.79|149.06|146.66|0
1656672900000|2022-07-01 10:55:00|149.11|146.71|149.11|146.71|150.09|147.69|148.33|145.93|0
1656673200000|2022-07-01 11:00:00|149.25|146.85|150.33|147.93|150.38|147.98|148.67|146.27|0
1656673500000|2022-07-01 11:05:00|150.43|148.03|150.13|147.73|150.48|148.08|149.5|147.1|0
1656673800000|2022-07-01 11:10:00|150.09|147.69|149.59|147.19|150.38|147.98|149.1|146.7|0
1656674100000|2022-07-01 11:15:00|149.54|147.14|149.83|147.43|150.62|148.22|148.71|146.31|0
1656674400000|2022-07-01 11:20:00|149.93|147.53|150.27|147.87|150.32|147.92|149.59|147.19|0
1656674700000|2022-07-01 11:25:00|150.18|147.78|150.81|148.41|151.75|149.35|149.73|147.33|0
1656675000000|2022-07-01 11:30:00|150.96|148.56|150.51|148.11|151.26|148.86|149.88|147.48|0
1656675300000|2022-07-01 11:35:00|150.47|148.07|149.29|146.89|150.96|148.56|149.19|146.79|0
1656675600000|2022-07-01 11:40:00|149.38|146.98|148.31|145.91|149.38|146.98|147.92|145.52|0
1656675900000|2022-07-01 11:45:00|148.21|145.81|146.75|144.35|148.4|146|146.56|144.16|0
1656676200000|2022-07-01 11:50:00|146.36|143.96|148.91|146.51|149.3|146.9|146.27|143.87|0
1656676500000|2022-07-01 11:55:00|148.72|146.32|149.4|147|149.59|147.19|147.36|144.96|0
1656676800000|2022-07-01 12:00:00|149.2|146.8|151.06|148.66|151.25|148.85|148.04|145.64|0
1656677100000|2022-07-01 12:05:00|151.16|148.76|151.35|148.95|151.55|149.15|150.66|148.26|0
1656677400000|2022-07-01 12:10:00|151.55|149.15|151.69|149.29|151.84|149.44|150.96|148.56|0
1656677700000|2022-07-01 12:15:00|151.49|149.09|151.49|149.09|151.94|149.54|151.05|148.65|0
1656678000000|2022-07-01 12:20:00|151.44|149.04|149.61|147.21|152.53|150.13|149.47|147.07|0
1656678300000|2022-07-01 12:25:00|149.66|147.26|149.47|147.07|150.84|148.44|148.78|146.38|0
1656678600000|2022-07-01 12:30:00|149.27|146.87|153.31|150.91|153.51|151.11|149.08|146.68|0
1656678900000|2022-07-01 12:35:00|153.41|151.01|152.02|149.62|153.41|151.01|151.53|149.13|0
1656679200000|2022-07-01 12:40:00|152.07|149.67|152.71|150.31|152.71|150.31|151.72|149.32|0
1656679500000|2022-07-01 12:45:00|152.81|150.41|152.71|150.31|153.7|151.3|152.01|149.61|0
1656679800000|2022-07-01 12:50:00|152.61|150.21|152.6|150.2|153.35|150.95|151.62|149.22|0
1656680100000|2022-07-01 12:55:00|152.51|150.11|152.8|150.4|152.8|150.4|151.02|148.62|0
1656680400000|2022-07-01 13:00:00|153|150.6|153.39|150.99|155.09|152.69|152.15|149.75|0
1656680700000|2022-07-01 13:05:00|153.49|151.09|153.49|151.09|153.89|151.49|152.5|150.1|0
1656681000000|2022-07-01 13:10:00|153.69|151.29|154.18|151.78|154.78|152.38|153.49|151.09|0
1656681300000|2022-07-01 13:15:00|154.28|151.88|154.88|152.48|154.88|152.48|153.69|151.29|0
1656681600000|2022-07-01 13:20:00|154.78|152.38|154.78|152.38|155.48|153.08|154.18|151.78|0
1656681900000|2022-07-01 13:25:00|154.58|152.18|153.48|151.08|154.58|152.18|153.38|150.98|0
1656682200000|2022-07-01 13:30:00|153.38|150.98|154.57|152.17|157.98|155.58|152.59|150.19|0
1656682500000|2022-07-01 13:35:00|154.37|151.97|154.27|151.87|155.67|153.27|149.92|147.52|0
1656682800000|2022-07-01 13:40:00|153.97|151.57|157.38|154.98|161.54|159.14|153.97|151.57|0
1656683100000|2022-07-01 13:45:00|156.47|154.07|163.04|160.64|165.37|162.97|156.47|154.07|0
1656683400000|2022-07-01 13:50:00|163.19|160.79|163.71|161.31|165.58|163.18|161.34|158.94|0
1656683700000|2022-07-01 13:55:00|163.91|161.51|162.36|159.96|166.51|164.11|162.16|159.76|0
1656684000000|2022-07-01 14:00:00|164.69|162.29|156.68|154.28|167.19|164.79|155.47|153.07|0
1656684300000|2022-07-01 14:05:00|156.58|154.18|157.13|154.73|158.4|156|154.17|151.77|0
1656684600000|2022-07-01 14:10:00|157.76|155.36|148.26|145.86|158.27|155.87|148.06|145.66|0
1656684900000|2022-07-01 14:15:00|148.45|146.05|150.04|147.64|151|148.6|145.26|142.86|0
1656685200000|2022-07-01 14:20:00|149.75|147.35|148.91|146.51|150.43|148.03|147.21|144.81|0
1656685500000|2022-07-01 14:25:00|148.67|146.27|146.05|143.65|148.77|146.37|145.76|143.36|0
1656685800000|2022-07-01 14:30:00|146.24|143.84|145.1|142.7|146.92|144.52|143.67|141.27|0
1656686100000|2022-07-01 14:35:00|145.01|142.61|143.09|140.69|145.58|143.18|142.34|139.94|0
1656686400000|2022-07-01 14:40:00|143|140.6|146.51|144.11|146.8|144.4|142.05|139.65|0
1656686700000|2022-07-01 14:45:00|146.32|143.92|148.44|146.04|150.1|147.7|145.36|142.96|0
1656687000000|2022-07-01 14:50:00|149.02|146.62|148.44|146.04|149.22|146.82|145.07|142.67|0
1656687300000|2022-07-01 14:55:00|148.15|145.75|147.94|145.54|151.96|149.56|146.89|144.49|0
1656687600000|2022-07-01 15:00:00|147.59|145.19|147.27|144.87|148.27|145.87|145.02|142.62|0
1656687900000|2022-07-01 15:05:00|147.65|145.25|152.64|150.24|153.63|151.23|146.19|143.79|0
1656688200000|2022-07-01 15:10:00|152.44|150.04|149.96|147.56|153.43|151.03|149.17|146.77|0
1656688500000|2022-07-01 15:15:00|150.06|147.66|151.54|149.14|154.14|151.74|149.77|147.37|0
1656688800000|2022-07-01 15:20:00|151.64|149.24|150.65|148.25|153.83|151.43|149.47|147.07|0
1656689100000|2022-07-01 15:25:00|150.75|148.35|149.17|146.77|150.85|148.45|148.68|146.28|0
1656689400000|2022-07-01 15:30:00|149.86|147.46|151.83|149.43|152.13|149.73|149.56|147.16|0
1656689700000|2022-07-01 15:35:00|152.03|149.63|151.48|149.08|153.53|151.13|150.84|148.44|0
1656690000000|2022-07-01 15:40:00|151.53|149.13|151.04|148.64|153.32|150.92|150.94|148.54|0
1656690300000|2022-07-01 15:45:00|151.14|148.74|151.23|148.83|152.82|150.42|150.54|148.14|0
1656690600000|2022-07-01 15:50:00|151.33|148.93|146.14|143.74|151.33|148.93|145.7|143.3|0
1656690900000|2022-07-01 15:55:00|145.56|143.16|146.33|143.93|147.21|144.81|144.88|142.48|0
1656691200000|2022-07-01 16:00:00|146.23|143.83|145.75|143.35|146.52|144.12|144.21|141.81|0
1656691500000|2022-07-01 16:05:00|145.94|143.54|147.39|144.99|147.88|145.48|145.65|143.25|0
1656691800000|2022-07-01 16:10:00|147.2|144.8|146.81|144.41|147.68|145.28|145.79|143.39|0
1656692100000|2022-07-01 16:15:00|146.71|144.31|151.02|148.62|151.61|149.21|146.42|144.02|0
1656692400000|2022-07-01 16:20:00|150.82|148.42|152.21|149.81|152.41|150.01|150.13|147.73|0
1656692700000|2022-07-01 16:25:00|152.31|149.91|151.81|149.41|152.51|150.11|150.52|148.12|0
1656693000000|2022-07-01 16:30:00|151.66|149.26|150.32|147.92|153|150.6|150.13|147.73|0
1656693300000|2022-07-01 16:35:00|150.42|148.02|148.85|146.45|151.21|148.81|148.7|146.3|0
1656693600000|2022-07-01 16:40:00|148.65|146.25|148.89|146.49|149.73|147.33|148.55|146.15|0
1656693900000|2022-07-01 16:45:00|148.55|146.15|149.53|147.13|149.63|147.23|147.86|145.46|0
1656694200000|2022-07-01 16:50:00|149.63|147.23|151.1|148.7|151.4|149|149.53|147.13|0
1656694500000|2022-07-01 16:55:00|151.2|148.8|147.57|145.17|151.6|149.2|147.37|144.97|0
1656694800000|2022-07-01 17:00:00|147.08|144.68|146.79|144.39|148.74|146.34|146.69|144.29|0
1656695100000|2022-07-01 17:05:00|146.88|144.48|148.15|145.75|148.15|145.75|146.49|144.09|0
1656695400000|2022-07-01 17:10:00|148.1|145.7|148.93|146.53|148.93|146.53|147.27|144.87|0
1656695700000|2022-07-01 17:15:00|149.12|146.72|149.61|147.21|150.2|147.8|147.17|144.77|0
1656696000000|2022-07-01 17:20:00|149.51|147.11|149.9|147.5|150.25|147.85|148.43|146.03|0
1656696300000|2022-07-01 17:25:00|149.81|147.41|150.69|148.29|150.99|148.59|148.72|146.32|0
1656696600000|2022-07-01 17:30:00|150.79|148.39|151.58|149.18|152.48|150.08|150.69|148.29|0
1656696900000|2022-07-01 17:35:00|151.68|149.28|153.57|151.17|155.33|152.93|150.59|148.19|0
1656697200000|2022-07-01 17:40:00|153.67|151.27|154.57|152.17|155.58|153.18|153.07|150.67|0
1656697500000|2022-07-01 17:45:00|154.87|152.47|156.79|154.39|156.79|154.39|154.37|151.97|0
1656697800000|2022-07-01 17:50:00|156.69|154.29|155.37|152.97|156.99|154.59|155.37|152.97|0
1656698100000|2022-07-01 17:55:00|155.47|153.07|156.38|153.98|156.48|154.08|155.17|152.77|0
1656698400000|2022-07-01 18:00:00|156.59|154.19|155.17|152.77|156.99|154.59|155.17|152.77|0
1656698700000|2022-07-01 18:05:00|155.27|152.87|154.56|152.16|156.18|153.78|153.46|151.06|0
1656699000000|2022-07-01 18:10:00|154.46|152.06|155.77|153.37|155.77|153.37|152.96|150.56|0
1656699300000|2022-07-01 18:15:00|155.87|153.47|157.29|154.89|157.29|154.89|155.21|152.81|0
1656699600000|2022-07-01 18:20:00|158.2|155.8|161.7|159.3|161.7|159.3|157.39|154.99|0
1656699900000|2022-07-01 18:25:00|161.9|159.5|159.63|157.23|161.9|159.5|159.43|157.03|0
1656700200000|2022-07-01 18:30:00|159.73|157.33|162.62|160.22|162.73|160.33|159.73|157.33|0
1656700500000|2022-07-01 18:35:00|162.52|160.12|162.83|160.43|162.83|160.43|160.97|158.57|0
1656700800000|2022-07-01 18:40:00|162.93|160.53|162.41|160.01|162.93|160.53|161.79|159.39|0
1656701100000|2022-07-01 18:45:00|162.31|159.91|164.18|161.78|164.49|162.09|162|159.6|0
1656701400000|2022-07-01 18:50:00|164.23|161.83|161.68|159.28|164.6|162.2|161.06|158.66|0
1656701700000|2022-07-01 18:55:00|161.79|159.39|163.55|161.15|163.76|161.36|160.86|158.46|0
1656702000000|2022-07-01 19:00:00|163.76|161.36|160.54|158.14|164.28|161.88|159.72|157.32|0
1656702300000|2022-07-01 19:05:00|160.75|158.35|164.28|161.88|164.43|162.03|160.75|158.35|0
1656702600000|2022-07-01 19:10:00|164.48|162.08|164.82|162.42|166.06|163.66|161.26|158.86|0
1656702900000|2022-07-01 19:15:00|165.03|162.63|164.19|161.79|165.98|163.58|163.98|161.58|0
1656703200000|2022-07-01 19:20:00|164.3|161.9|163.98|161.58|164.71|162.31|162|159.6|0
1656703500000|2022-07-01 19:25:00|163.77|161.37|163.98|161.58|164.71|162.31|163.04|160.64|0
1656703800000|2022-07-01 19:30:00|164.08|161.68|166.92|164.52|167.56|165.16|163.98|161.58|0
1656704100000|2022-07-01 19:35:00|167.03|164.63|168.51|166.11|168.72|166.32|166.92|164.52|0
1656704400000|2022-07-01 19:40:00|168.72|166.32|168.93|166.53|170.22|167.82|168.08|165.68|0
1656704700000|2022-07-01 19:45:00|168.83|166.43|169.36|166.96|170.32|167.92|167.55|165.15|0
1656705000000|2022-07-01 19:50:00|169.1|166.7|167.51|165.11|169.53|167.13|165.09|162.69|0
1656705300000|2022-07-01 19:55:00|166.98|164.58|169.2|166.8|169.63|167.23|166.87|164.47|0
1656705600000|2022-07-01 20:00:00|168.99|166.59|168.46|166.06|169.95|167.55|167.93|165.53|0
1656705900000|2022-07-01 20:05:00|168.35|165.95|168.45|166.05|168.46|166.06|168.03|165.63|0
1656706200000|2022-07-01 20:10:00|168.24|165.84|168.03|165.63|168.35|165.95|167.92|165.52|0
1656993900000|2022-07-05 04:05:00|172.07|169.27|172.29|169.49|172.29|169.49|171.75|168.95|0
1656994200000|2022-07-05 04:10:00|172.39|169.59|172.93|170.13|173.15|170.35|172.18|169.38|0
1656994500000|2022-07-05 04:15:00|172.98|170.18|172.98|170.18|173.36|170.56|172.82|170.02|0
1656994800000|2022-07-05 04:20:00|172.93|170.13|172.55|169.75|173.15|170.35|172.5|169.7|0
1656995100000|2022-07-05 04:25:00|172.6|169.8|173.52|170.72|173.52|170.72|172.6|169.8|0
1656995400000|2022-07-05 04:30:00|173.47|170.67|174.06|171.26|174.22|171.42|173.36|170.56|0
1656995700000|2022-07-05 04:35:00|174.11|171.31|173.89|171.09|174.33|171.53|173.79|170.99|0
1656996000000|2022-07-05 04:40:00|173.84|171.04|174.11|171.31|174.27|171.47|173.57|170.77|0
1656996300000|2022-07-05 04:45:00|174.16|171.36|174|171.2|174.49|171.69|173.51|170.71|0
1656996600000|2022-07-05 04:50:00|173.94|171.14|173.89|171.09|174.21|171.41|173.67|170.87|0
1656996900000|2022-07-05 04:55:00|174.1|171.3|174.48|171.68|174.48|171.68|174.05|171.25|0
1656997200000|2022-07-05 05:00:00|174.43|171.63|175.08|172.28|175.08|172.28|174.21|171.41|0
1656997500000|2022-07-05 05:05:00|175.19|172.39|175.29|172.49|175.62|172.82|174.43|171.63|0
1656997800000|2022-07-05 05:10:00|175.19|172.39|175.13|172.33|176.06|173.26|175.07|172.27|0
1656998100000|2022-07-05 05:15:00|175.29|172.49|174.53|171.73|175.4|172.6|174.25|171.45|0
1656998400000|2022-07-05 05:20:00|174.47|171.67|174.42|171.62|174.58|171.78|174.2|171.4|0
1656998700000|2022-07-05 05:25:00|174.52|171.72|174.57|171.77|174.63|171.83|173.87|171.07|0
1656999000000|2022-07-05 05:30:00|174.63|171.83|174.19|171.39|174.74|171.94|174.09|171.29|0
1656999300000|2022-07-05 05:35:00|174.25|171.45|173.54|170.74|174.74|171.94|173.54|170.74|0
1656999600000|2022-07-05 05:40:00|173.59|170.79|174.08|171.28|174.19|171.39|173.21|170.41|0
1656999900000|2022-07-05 05:45:00|174.19|171.39|175.06|172.26|175.28|172.48|174.08|171.28|0
1657000200000|2022-07-05 05:50:00|175|172.2|174.51|171.71|175|172.2|174.18|171.38|0
1657000500000|2022-07-05 05:55:00|174.45|171.65|174.62|171.82|174.83|172.03|174.07|171.27|0
1657000800000|2022-07-05 06:00:00|174.45|171.65|174.72|171.92|175.27|172.47|174.07|171.27|0
1657001100000|2022-07-05 06:05:00|174.61|171.81|175.05|172.25|175.48|172.68|174.18|171.38|0
1657001400000|2022-07-05 06:10:00|174.88|172.08|174.55|171.75|175.1|172.3|174.17|171.37|0
1657001700000|2022-07-05 06:15:00|174.66|171.86|176.81|174.01|177.25|174.45|174.28|171.48|0
1657002000000|2022-07-05 06:20:00|176.7|173.9|176.26|173.46|176.76|173.96|176.16|173.36|0
1657002300000|2022-07-05 06:25:00|176.21|173.41|176.53|173.73|177.03|174.23|175.94|173.14|0
1657002600000|2022-07-05 06:30:00|176.48|173.68|177.35|174.55|177.68|174.88|176.48|173.68|0
1657002900000|2022-07-05 06:35:00|177.29|174.49|177.79|174.99|178.23|175.43|177.29|174.49|0
1657003200000|2022-07-05 06:40:00|178.01|175.21|178.44|175.64|178.44|175.64|177.9|175.1|0
1657003500000|2022-07-05 06:45:00|178.55|175.75|176.63|173.83|178.55|175.75|176.63|173.83|0
1657003800000|2022-07-05 06:50:00|176.8|174|175.92|173.12|176.8|174|175.65|172.85|0
1657004100000|2022-07-05 06:55:00|176.03|173.23|176.25|173.45|176.79|173.99|175.81|173.01|0
1657004400000|2022-07-05 07:00:00|176.36|173.56|174.5|171.7|176.36|173.56|173.96|171.16|0
1657004700000|2022-07-05 07:05:00|173.98|171.58|172.57|170.17|174.19|171.79|171.87|169.47|0
1657005000000|2022-07-05 07:10:00|172.46|170.06|173.54|171.14|173.54|171.14|171.44|169.04|0
1657005300000|2022-07-05 07:15:00|173.65|171.25|174.19|171.79|174.73|172.33|172.94|170.54|0
1657005600000|2022-07-05 07:20:00|174.4|172|172.67|170.27|174.95|172.55|172.62|170.22|0
1657005900000|2022-07-05 07:25:00|172.51|170.11|172.45|170.05|173.86|171.46|172.45|170.05|0
1657006200000|2022-07-05 07:30:00|172.78|170.38|173.26|170.86|173.47|171.07|172.24|169.84|0
1657006500000|2022-07-05 07:35:00|173.31|170.91|171.21|168.81|173.31|170.91|171.16|168.76|0
1657006800000|2022-07-05 07:40:00|171.27|168.87|172.88|170.48|173.36|170.96|171.27|168.87|0
1657007100000|2022-07-05 07:45:00|172.98|170.58|173.03|170.63|173.74|171.34|172.23|169.83|0
1657007400000|2022-07-05 07:50:00|172.98|170.58|172.33|169.93|173.41|171.01|171.47|169.07|0
1657007700000|2022-07-05 07:55:00|172.55|170.15|170.29|167.89|173.2|170.8|170.08|167.68|0
1657008000000|2022-07-05 08:00:00|170.19|167.79|171.15|168.75|171.9|169.5|170.18|167.78|0
1657008300000|2022-07-05 08:05:00|171.25|168.85|168|165.6|172.22|169.82|167.95|165.55|0
1657008600000|2022-07-05 08:10:00|168.16|165.76|167.57|165.17|168.26|165.86|166.89|164.49|0
1657008900000|2022-07-05 08:15:00|167.52|165.12|166.57|164.17|167.52|165.12|165.27|162.87|0
1657009200000|2022-07-05 08:20:00|166.46|164.06|165.14|162.74|166.78|164.38|164.36|161.96|0
1657009500000|2022-07-05 08:25:00|165.09|162.69|163.52|161.12|165.2|162.8|162.79|160.39|0
1657009800000|2022-07-05 08:30:00|163.26|160.86|163.62|161.22|164.35|161.95|162.38|159.98|0
1657010100000|2022-07-05 08:35:00|163.52|161.12|162.16|159.76|163.62|161.22|161.75|159.35|0
1657010400000|2022-07-05 08:40:00|162.27|159.87|161.64|159.24|162.58|160.18|160.66|158.26|0
1657010700000|2022-07-05 08:45:00|161.69|159.29|159.58|157.18|161.85|159.45|158.97|156.57|0
1657011000000|2022-07-05 08:50:00|159.38|156.98|160.02|157.62|160.35|157.95|157.98|155.58|0
1657011300000|2022-07-05 08:55:00|159.97|157.57|159.61|157.21|160.18|157.78|159.31|156.91|0
1657011600000|2022-07-05 09:00:00|159.76|157.36|160.33|157.93|160.54|158.14|159.15|156.75|0
1657011900000|2022-07-05 09:05:00|160.43|158.03|158.69|156.29|160.43|158.03|158.48|156.08|0
1657012200000|2022-07-05 09:10:00|158.79|156.39|160.37|157.97|160.43|158.03|157.77|155.37|0
1657012500000|2022-07-05 09:15:00|159.91|157.51|160.12|157.72|161.36|158.96|159.91|157.51|0
1657012800000|2022-07-05 09:20:00|160.27|157.87|159.81|157.41|160.43|158.03|159.29|156.89|0
1657013100000|2022-07-05 09:25:00|159.86|157.46|158.68|156.28|160.01|157.61|158.57|156.17|0
1657013400000|2022-07-05 09:30:00|158.57|156.17|157.76|155.36|158.88|156.48|157.45|155.05|0
1657013700000|2022-07-05 09:35:00|157.96|155.56|160.11|157.71|160.42|158.02|157.8|155.4|0
1657014000000|2022-07-05 09:40:00|160.21|157.81|160.83|158.43|160.83|158.43|160|157.6|0
1657014300000|2022-07-05 09:45:00|160.72|158.32|159.9|157.5|160.72|158.32|159.18|156.78|0
1657014600000|2022-07-05 09:50:00|159.79|157.39|160.31|157.91|160.62|158.22|159.23|156.83|0
1657014900000|2022-07-05 09:55:00|160.51|158.11|160.82|158.42|161.23|158.83|160.05|157.65|0
1657015200000|2022-07-05 10:00:00|160.92|158.52|161.13|158.73|161.13|158.73|160.3|157.9|0
1657015500000|2022-07-05 10:05:00|160.92|158.52|162.88|160.48|162.88|160.48|160.82|158.42|0
1657015800000|2022-07-05 10:10:00|162.78|160.38|162.99|160.59|163.09|160.69|162.57|160.17|0
1657016100000|2022-07-05 10:15:00|162.78|160.38|161.12|158.72|162.78|160.38|161.12|158.72|0
1657016400000|2022-07-05 10:20:00|161.32|158.92|161.84|159.44|161.99|159.59|160.91|158.51|0
1657016700000|2022-07-05 10:25:00|161.74|159.34|161.11|158.71|161.84|159.44|161.01|158.61|0
1657017000000|2022-07-05 10:30:00|161.16|158.76|161.94|159.54|161.94|159.54|160.91|158.51|0
1657017300000|2022-07-05 10:35:00|161.99|159.59|161.94|159.54|162.14|159.74|161.32|158.92|0
1657017600000|2022-07-05 10:40:00|161.83|159.43|161.31|158.91|161.83|159.43|160.69|158.29|0
1657017900000|2022-07-05 10:45:00|161.42|159.02|162.24|159.84|162.45|160.05|160.95|158.55|0
1657018200000|2022-07-05 10:50:00|162.35|159.95|163.12|160.72|163.28|160.88|162.35|159.95|0
1657018500000|2022-07-05 10:55:00|163.17|160.77|161.31|158.91|163.17|160.77|160.58|158.18|0
1657018800000|2022-07-05 11:00:00|161.62|159.22|161.72|159.32|162.24|159.84|160.94|158.54|0
1657019100000|2022-07-05 11:05:00|161.61|159.21|162.12|159.72|162.17|159.77|161.3|158.9|0
1657019400000|2022-07-05 11:10:00|162.02|159.62|161.39|158.99|162.48|160.08|161.39|158.99|0
1657019700000|2022-07-05 11:15:00|161.5|159.1|159.75|157.35|161.6|159.2|159.44|157.04|0
1657020000000|2022-07-05 11:20:00|159.85|157.45|160.16|157.76|160.82|158.42|159.85|157.45|0
1657020300000|2022-07-05 11:25:00|160.21|157.81|160.41|158.01|160.57|158.17|159.85|157.45|0
1657020600000|2022-07-05 11:30:00|160.62|158.22|159.18|156.78|160.62|158.22|159.08|156.68|0
1657020900000|2022-07-05 11:35:00|159.03|156.63|159.84|157.44|159.89|157.49|158.92|156.52|0
1657021200000|2022-07-05 11:40:00|160.05|157.65|158.31|155.91|160.36|157.96|158|155.6|0
1657021500000|2022-07-05 11:45:00|158.2|155.8|157.39|154.99|158.56|156.16|157.39|154.99|0
1657021800000|2022-07-05 11:50:00|156.32|153.92|155.26|152.86|157.08|154.68|155.16|152.76|0
1657022100000|2022-07-05 11:55:00|155.36|152.96|155.25|152.85|156.06|153.66|154.75|152.35|0
1657022400000|2022-07-05 12:00:00|155.56|153.16|153.39|150.99|155.56|153.16|153.34|150.94|0
1657022700000|2022-07-05 12:05:00|153.34|150.94|151.41|149.01|153.84|151.44|149.34|146.94|0
1657023000000|2022-07-05 12:10:00|151.7|149.3|151.21|148.81|152.4|150|149.82|147.42|0
1657023300000|2022-07-05 12:15:00|150.71|148.31|151.6|149.2|152.25|149.85|150.12|147.72|0
1657023600000|2022-07-05 12:20:00|151.65|149.25|151.75|149.35|152.4|150|150.21|147.81|0
1657023900000|2022-07-05 12:25:00|151.9|149.5|151.89|149.49|152.79|150.39|151.7|149.3|0
1657024200000|2022-07-05 12:30:00|151.79|149.39|150.8|148.4|152.24|149.84|150.31|147.91|0
1657024500000|2022-07-05 12:35:00|150.9|148.5|151.29|148.89|151.39|148.99|148.87|146.47|0
1657024800000|2022-07-05 12:40:00|151.34|148.94|151.04|148.64|151.99|149.59|150.8|148.4|0
1657025100000|2022-07-05 12:45:00|151.19|148.79|152.07|149.67|152.57|150.17|150.6|148.2|0
1657025400000|2022-07-05 12:50:00|152.12|149.72|150.88|148.48|152.27|149.87|150.29|147.89|0
1657025700000|2022-07-05 12:55:00|150.68|148.28|148.81|146.41|150.78|148.38|148.13|145.73|0
1657026000000|2022-07-05 13:00:00|148.62|146.22|149.5|147.1|149.5|147.1|147.83|145.43|0
1657026300000|2022-07-05 13:05:00|149.4|147|148.81|146.41|149.5|147.1|148.12|145.72|0
1657026600000|2022-07-05 13:10:00|149|146.6|150.28|147.88|150.28|147.88|148.61|146.21|0
1657026900000|2022-07-05 13:15:00|150.48|148.08|149.29|146.89|150.58|148.18|149.1|146.7|0
1657027200000|2022-07-05 13:20:00|149.39|146.99|149.98|147.58|150.03|147.63|148.7|146.3|0
1657027500000|2022-07-05 13:25:00|149.78|147.38|148.31|145.91|149.88|147.48|148.31|145.91|0
1657027800000|2022-07-05 13:30:00|148.9|146.5|142.61|140.21|148.9|146.5|139.29|136.89|0
1657028100000|2022-07-05 13:35:00|142.46|140.06|140.09|137.69|143.9|141.5|140.09|137.69|0
1657028400000|2022-07-05 13:40:00|140|137.6|139.98|137.58|142.35|139.95|139.53|137.13|0
1657028700000|2022-07-05 13:45:00|139.42|137.02|142.06|139.66|144.84|142.44|138.99|136.59|0
1657029000000|2022-07-05 13:50:00|142.59|140.19|140.36|137.96|142.73|140.33|139.61|137.21|0
1657029300000|2022-07-05 13:55:00|140.65|138.25|140.31|137.91|141.59|139.19|138.16|135.76|0
1657029600000|2022-07-05 14:00:00|140.5|138.1|137.09|134.69|142.35|139.95|136.71|134.31|0
1657029900000|2022-07-05 14:05:00|137.36|134.96|139.51|137.11|139.51|137.11|136.81|134.41|0
1657030200000|2022-07-05 14:10:00|139.42|137.02|144.35|141.95|144.83|142.43|139.13|136.73|0
1657030500000|2022-07-05 14:15:00|144.26|141.86|141.68|139.28|144.26|141.86|140.07|137.67|0
1657030800000|2022-07-05 14:20:00|141.3|138.9|142.24|139.84|143.58|141.18|140.82|138.42|0
1657031100000|2022-07-05 14:25:00|142.05|139.65|142.43|140.03|143.77|141.37|140.63|138.23|0
1657031400000|2022-07-05 14:30:00|142.15|139.75|141.76|139.36|143.76|141.36|140.72|138.32|0
1657031700000|2022-07-05 14:35:00|141.85|139.45|147.92|145.52|148.9|146.5|141.28|138.88|0
1657032000000|2022-07-05 14:40:00|147.82|145.42|141.58|139.18|148.7|146.3|141.58|139.18|0
1657032300000|2022-07-05 14:45:00|141.29|138.89|141.2|138.8|141.67|139.27|138.74|136.34|0
1657032600000|2022-07-05 14:50:00|141.1|138.7|139.11|136.71|141.2|138.8|138.55|136.15|0
1657032900000|2022-07-05 14:55:00|138.93|136.53|139.39|136.99|140.24|137.84|138.27|135.87|0
1657033200000|2022-07-05 15:00:00|139.58|137.18|137.7|135.3|139.58|137.18|136.03|133.63|0
1657033500000|2022-07-05 15:05:00|137.79|135.39|138.35|135.95|138.83|136.43|135.56|133.16|0
1657033800000|2022-07-05 15:10:00|138.26|135.86|138.04|135.64|138.35|135.95|134.34|131.94|0
1657034100000|2022-07-05 15:15:00|138.14|135.74|139.46|137.06|140.59|138.19|137.85|135.45|0
1657034400000|2022-07-05 15:20:00|139.55|137.15|138.52|136.12|140.68|138.28|137.58|135.18|0
1657034700000|2022-07-05 15:25:00|138.7|136.3|139.17|136.77|140.21|137.81|137.67|135.27|0
1657035000000|2022-07-05 15:30:00|138.89|136.49|139.45|137.05|141.53|139.13|137.86|135.46|0
1657035300000|2022-07-05 15:35:00|139.64|137.24|138.7|136.3|140.3|137.9|137.95|135.55|0
1657035600000|2022-07-05 15:40:00|138.6|136.2|143.82|141.42|144.11|141.71|138.6|136.2|0
1657035900000|2022-07-05 15:45:00|144.2|141.8|145.45|143.05|146.23|143.83|143.43|141.03|0
1657036200000|2022-07-05 15:50:00|145.36|142.96|146.42|144.02|146.42|144.02|144.1|141.7|0
1657036500000|2022-07-05 15:55:00|146.13|143.73|144.87|142.47|146.61|144.21|144.39|141.99|0
1657036800000|2022-07-05 16:00:00|145.16|142.76|143.9|141.5|146.61|144.21|143.43|141.03|0
1657037100000|2022-07-05 16:05:00|144.19|141.79|146.51|144.11|146.7|144.3|143.42|141.02|0
1657037400000|2022-07-05 16:10:00|146.61|144.21|144.52|142.12|149.29|146.89|143.36|140.96|0
1657037700000|2022-07-05 16:15:00|144.81|142.41|145.53|143.13|145.97|143.57|142.59|140.19|0
1657038000000|2022-07-05 16:20:00|145.39|142.99|149.79|147.39|149.79|147.39|144.13|141.73|0
1657038300000|2022-07-05 16:25:00|149.69|147.29|147.82|145.42|150.19|147.79|147.63|145.23|0
1657038600000|2022-07-05 16:30:00|148.02|145.62|147.33|144.93|148.81|146.41|146.84|144.44|0
1657038900000|2022-07-05 16:35:00|147.23|144.83|147.53|145.13|149|146.6|147.13|144.73|0
1657039200000|2022-07-05 16:40:00|147.23|144.83|144.98|142.58|147.92|145.52|144.3|141.9|0
1657039500000|2022-07-05 16:45:00|144.89|142.49|142.95|140.55|145.03|142.63|142.47|140.07|0
1657039800000|2022-07-05 16:50:00|143.05|140.65|143.24|140.84|143.53|141.13|141.7|139.3|0
1657040100000|2022-07-05 16:55:00|143.04|140.64|142.46|140.06|143.43|141.03|142.18|139.78|0
1657040400000|2022-07-05 17:00:00|142.66|140.26|145.46|143.06|145.46|143.06|142.37|139.97|0
1657040700000|2022-07-05 17:05:00|145.65|143.25|144.58|142.18|145.65|143.25|142.36|139.96|0
1657041000000|2022-07-05 17:10:00|144.68|142.28|146.33|143.93|146.63|144.23|144.49|142.09|0
1657041300000|2022-07-05 17:15:00|146.43|144.03|149.18|146.78|149.18|146.78|145.89|143.49|0
1657041600000|2022-07-05 17:20:00|149.08|146.68|148.88|146.48|150.37|147.97|148.39|145.99|0
1657041900000|2022-07-05 17:25:00|148.98|146.58|148.78|146.38|149.68|147.28|148.49|146.09|0
1657042200000|2022-07-05 17:30:00|148.68|146.28|150.07|147.67|150.07|147.67|147.8|145.4|0
1657042500000|2022-07-05 17:35:00|149.97|147.57|151.66|149.26|151.96|149.56|149.97|147.57|0
1657042800000|2022-07-05 17:40:00|151.76|149.36|150.76|148.36|152.96|150.56|150.66|148.26|0
1657043100000|2022-07-05 17:45:00|150.96|148.56|149.86|147.46|150.96|148.56|147.59|145.19|0
1657043400000|2022-07-05 17:50:00|149.76|147.36|150.41|148.01|150.66|148.26|149.37|146.97|0
1657043700000|2022-07-05 17:55:00|150.46|148.06|150.55|148.15|150.85|148.45|149.36|146.96|0
1657044000000|2022-07-05 18:00:00|150.75|148.35|153.46|151.06|153.66|151.26|149.76|147.36|0
1657044300000|2022-07-05 18:05:00|153.36|150.96|151.55|149.15|153.36|150.96|151.05|148.65|0
1657044600000|2022-07-05 18:10:00|151.75|149.35|152.45|150.05|153.25|150.85|151.55|149.15|0
1657044900000|2022-07-05 18:15:00|152.65|150.25|153.55|151.15|153.55|151.15|150.45|148.05|0
1657045200000|2022-07-05 18:20:00|153.45|151.05|154.56|152.16|154.56|152.16|152.34|149.94|0
1657045500000|2022-07-05 18:25:00|154.46|152.06|156.59|154.19|157.31|154.91|153.95|151.55|0
1657045800000|2022-07-05 18:30:00|156.79|154.39|159.26|156.86|159.26|156.86|156.79|154.39|0
1657046100000|2022-07-05 18:35:00|159.15|156.75|162.58|160.18|162.68|160.28|158.53|156.13|0
1657046400000|2022-07-05 18:40:00|162.68|160.28|161.01|158.61|162.89|160.49|160.6|158.2|0
1657046700000|2022-07-05 18:45:00|161.22|158.82|160.07|157.67|162.05|159.65|159.15|156.75|0
1657047000000|2022-07-05 18:50:00|159.97|157.57|160.69|158.29|160.9|158.5|159.56|157.16|0
1657047300000|2022-07-05 18:55:00|160.49|158.09|160.59|158.19|161.52|159.12|159.87|157.47|0
1657047600000|2022-07-05 19:00:00|160.69|158.29|159.96|157.56|161|158.6|158.01|155.61|0
1657047900000|2022-07-05 19:05:00|160.07|157.67|163.71|161.31|163.71|161.31|160.07|157.67|0
1657048200000|2022-07-05 19:10:00|163.66|161.26|163.08|160.68|166.05|163.65|159.63|157.23|0
1657048500000|2022-07-05 19:15:00|163.19|160.79|159.12|156.72|163.19|160.79|158.81|156.41|0
1657048800000|2022-07-05 19:20:00|159.33|156.93|163.92|161.52|164.13|161.73|159.33|156.93|0
1657049100000|2022-07-05 19:25:00|164.13|161.73|164.97|162.57|165.82|163.42|163.08|160.68|0
1657049400000|2022-07-05 19:30:00|164.76|162.36|166.03|163.63|166.03|163.63|163.28|160.88|0
1657049700000|2022-07-05 19:35:00|165.92|163.52|164.52|162.12|166.03|163.63|162.76|160.36|0
1657050000000|2022-07-05 19:40:00|165.05|162.65|165.47|163.07|166|163.6|164.52|162.12|0
1657050300000|2022-07-05 19:45:00|165.15|162.75|167.8|165.4|167.8|165.4|164.52|162.12|0
1657050600000|2022-07-05 19:50:00|167.06|164.66|166.63|164.23|167.06|164.66|163.99|161.59|0
1657050900000|2022-07-05 19:55:00|166.2|163.8|168.98|166.58|168.98|166.58|165.04|162.64|0
1657051200000|2022-07-05 20:00:00|168.87|166.47|167.64|165.24|171.11|168.71|166.69|164.29|0
1657051500000|2022-07-05 20:05:00|167.75|165.35|167.32|164.92|167.75|165.35|166.05|163.65|0
1657051800000|2022-07-05 20:10:00|167.21|164.81|166.47|164.07|167.43|165.03|166.36|163.96|0
1657052100000|2022-07-05 20:15:00|167.14|164.34|167.41|164.61|167.62|164.82|166.56|163.76|0
1657052400000|2022-07-05 20:20:00|167.62|164.82|167.94|165.14|168.05|165.25|167.41|164.61|0
1657052700000|2022-07-05 20:25:00|168.05|165.25|168.26|165.46|168.26|165.46|167.73|164.93|0
1657053000000|2022-07-05 20:30:00|168.15|165.35|168.31|165.51|168.58|165.78|168.04|165.24|0
1657053300000|2022-07-05 20:35:00|168.36|165.56|168.15|165.35|168.47|165.67|168.15|165.35|0
1657053600000|2022-07-05 20:40:00|168.25|165.45|168.14|165.34|168.47|165.67|167.93|165.13|0
1657053900000|2022-07-05 20:45:00|168.04|165.24|168.51|165.71|168.57|165.77|168.04|165.24|0
1657054200000|2022-07-05 20:50:00|168.36|165.56|168.35|165.55|168.57|165.77|168.25|165.45|0
1657054500000|2022-07-05 20:55:00|168.3|165.5|168.3|165.5|168.57|165.77|168.19|165.39|0
1657054800000|2022-07-05 21:00:00|168.29|165.49|168.37|165.57|168.37|165.57|168.23|165.43|0
1657055100000|2022-07-05 21:05:00|168.38|165.58|168.27|165.47|168.4|165.6|168.27|165.47|0
1657055400000|2022-07-05 21:10:00|168.25|165.45|168.3|165.5|168.33|165.53|168.25|165.45|0
1657055700000|2022-07-05 21:15:00|168.34|165.54|168.31|165.51|168.34|165.54|168.17|165.37|0
1657056000000|2022-07-05 21:20:00|168.26|165.46|168.32|165.52|168.34|165.54|168.23|165.43|0
1657056300000|2022-07-05 21:25:00|168.26|165.46|168.21|165.41|168.29|165.49|168.21|165.41|0
1657056600000|2022-07-05 21:30:00|168.19|165.39|168.16|165.36|168.19|165.39|168.16|165.36|0
1657056900000|2022-07-05 21:35:00|168.26|165.46|168.43|165.63|168.47|165.67|168.26|165.46|0
1657057200000|2022-07-05 21:40:00|168.42|165.62|168.11|165.31|168.42|165.62|168.11|165.31|0
1657057500000|2022-07-05 21:45:00|168.12|165.32|168.06|165.26|168.25|165.45|168.03|165.23|0
1657057800000|2022-07-05 21:50:00|168.03|165.23|168.23|165.43|168.26|165.46|168.01|165.21|0
1657058100000|2022-07-05 21:55:00|168.26|165.46|168.46|165.66|168.46|165.66|168.26|165.46|0
1657058400000|2022-07-05 22:00:00|170.2|167.4|169.82|167.02|170.36|167.56|168.75|165.95|0
1657058700000|2022-07-05 22:05:00|170.14|167.34|169.01|166.21|170.36|167.56|168.96|166.16|0
1657059000000|2022-07-05 22:10:00|169.07|166.27|170.35|167.55|170.46|167.66|168.74|165.94|0
1657059300000|2022-07-05 22:15:00|170.46|167.66|171.21|168.41|171.65|168.85|170.35|167.55|0
1657059600000|2022-07-05 22:20:00|171.32|168.52|169.81|167.01|171.32|168.52|169.7|166.9|0
1657059900000|2022-07-05 22:25:00|169.7|166.9|169.27|166.47|170.18|167.38|169.06|166.26|0
1657060200000|2022-07-05 22:30:00|169.16|166.36|169.38|166.58|170.02|167.22|169.16|166.36|0
1657060500000|2022-07-05 22:35:00|169.27|166.47|169.59|166.79|169.8|167|169.05|166.25|0
1657060800000|2022-07-05 22:40:00|169.53|166.73|168.62|165.82|169.53|166.73|168.09|165.29|0
1657061100000|2022-07-05 22:45:00|168.57|165.77|168.62|165.82|168.83|166.03|168.03|165.23|0
1657061400000|2022-07-05 22:50:00|168.67|165.87|167.97|165.17|168.94|166.14|167.97|165.17|0
1657061700000|2022-07-05 22:55:00|168.03|165.23|168.51|165.71|168.61|165.81|167.92|165.12|0
1657062000000|2022-07-05 23:00:00|168.61|165.81|169.15|166.35|169.2|166.4|168.29|165.49|0
1657062300000|2022-07-05 23:05:00|169.2|166.4|168.93|166.13|169.47|166.67|168.87|166.07|0
1657062600000|2022-07-05 23:10:00|168.87|166.07|168.5|165.7|168.98|166.18|168.39|165.59|0
1657062900000|2022-07-05 23:15:00|168.39|165.59|168.12|165.32|168.5|165.7|168.07|165.27|0
1657063200000|2022-07-05 23:20:00|168.07|165.27|168.07|165.27|168.39|165.59|168.07|165.27|0
1657063500000|2022-07-05 23:25:00|168.01|165.21|167|164.2|168.17|165.37|167|164.2|0
1657063800000|2022-07-05 23:30:00|166.89|164.09|165.56|162.76|167|164.2|165.51|162.71|0
1657064100000|2022-07-05 23:35:00|165.62|162.82|165.88|163.08|165.93|163.13|165.19|162.39|0
1657064400000|2022-07-05 23:40:00|165.72|162.92|165.45|162.65|166.36|163.56|165.3|162.5|0
1657064700000|2022-07-05 23:45:00|165.4|162.6|165.29|162.49|165.88|163.08|165.08|162.28|0
1657065000000|2022-07-05 23:50:00|165.4|162.6|164.34|161.54|165.5|162.7|164.18|161.38|0
1657065300000|2022-07-05 23:55:00|164.24|161.44|164.76|161.96|164.76|161.96|163.92|161.12|0
1657065600000|2022-07-06 00:00:00|165.08|162.28|166.18|163.38|167.41|164.61|165.08|162.28|0
1657065900000|2022-07-06 00:05:00|166.45|163.65|167.09|164.29|167.51|164.71|166.24|163.44|0
1657066200000|2022-07-06 00:10:00|167.3|164.5|167.24|164.44|167.51|164.71|166.34|163.54|0
1657066500000|2022-07-06 00:15:00|167.08|164.28|168.25|165.45|168.68|165.88|167.08|164.28|0
1657066800000|2022-07-06 00:20:00|168.31|165.51|166.55|163.75|168.31|165.51|166.34|163.54|0
1657067100000|2022-07-06 00:25:00|166.6|163.8|167.18|164.38|167.66|164.86|166.23|163.43|0
1657067400000|2022-07-06 00:30:00|167.23|164.43|167.82|165.02|167.98|165.18|166.97|164.17|0
1657067700000|2022-07-06 00:35:00|167.71|164.91|167.23|164.43|168.35|165.55|166.8|164|0
1657068000000|2022-07-06 00:40:00|167.28|164.48|171.47|168.67|171.47|168.67|166.96|164.16|0
1657068300000|2022-07-06 00:45:00|171.74|168.94|172.33|169.53|172.98|170.18|170.93|168.13|0
1657068600000|2022-07-06 00:50:00|172.44|169.64|171.89|169.09|172.98|170.18|171.79|168.99|0
1657068900000|2022-07-06 00:55:00|172.06|169.26|172.05|169.25|172.87|170.07|171.79|168.99|0
1657069200000|2022-07-06 01:00:00|172.11|169.31|172.22|169.42|172.22|169.42|171.67|168.87|0
1657069500000|2022-07-06 01:05:00|172.32|169.52|174.5|171.7|174.77|171.97|172.32|169.52|0
1657069800000|2022-07-06 01:10:00|174.61|171.81|173.62|170.82|174.72|171.92|173.35|170.55|0
1657070100000|2022-07-06 01:15:00|173.51|170.71|172.37|169.57|173.51|170.71|171.94|169.14|0
1657070400000|2022-07-06 01:20:00|172.26|169.46|173.75|170.95|173.75|170.95|171.45|168.65|0
1657070700000|2022-07-06 01:25:00|173.59|170.79|172.29|169.49|173.85|171.05|171.75|168.95|0
1657071000000|2022-07-06 01:30:00|172.07|169.27|171.53|168.73|172.61|169.81|171.26|168.46|0
1657071300000|2022-07-06 01:35:00|171.74|168.94|169.27|166.47|172.01|169.21|169.22|166.42|0
1657071600000|2022-07-06 01:40:00|169.06|166.26|167.57|164.77|169.43|166.63|166.83|164.03|0
1657071900000|2022-07-06 01:45:00|167.25|164.45|168.31|165.51|168.52|165.72|167.04|164.24|0
1657072200000|2022-07-06 01:50:00|168.42|165.62|169.27|166.47|169.37|166.57|168.1|165.3|0
1657072500000|2022-07-06 01:55:00|169.21|166.41|168.57|165.77|169.59|166.79|168.52|165.72|0
1657072800000|2022-07-06 02:00:00|168.73|165.93|169.85|167.05|170.44|167.64|168.73|165.93|0
1657073100000|2022-07-06 02:05:00|169.58|166.78|169.9|167.1|169.9|167.1|168.73|165.93|0
1657073400000|2022-07-06 02:10:00|169.69|166.89|168.88|166.08|169.85|167.05|168.78|165.98|0
1657073700000|2022-07-06 02:15:00|168.94|166.14|167.76|164.96|169.26|166.46|167.55|164.75|0
1657074000000|2022-07-06 02:20:00|167.87|165.07|167.44|164.64|168.51|165.71|166.91|164.11|0
1657074300000|2022-07-06 02:25:00|167.55|164.75|168.34|165.54|168.61|165.81|167.23|164.43|0
1657074600000|2022-07-06 02:30:00|168.4|165.6|167.86|165.06|169.25|166.45|167.86|165.06|0
1657074900000|2022-07-06 02:35:00|167.91|165.11|167.81|165.01|168.5|165.7|167.65|164.85|0
1657075200000|2022-07-06 02:40:00|167.7|164.9|167.06|164.26|167.86|165.06|166.8|164|0
1657075500000|2022-07-06 02:45:00|167.01|164.21|165.53|162.73|167.33|164.53|165.48|162.68|0
1657075800000|2022-07-06 02:50:00|165.42|162.62|165.53|162.73|165.95|163.15|165.21|162.41|0
1657076100000|2022-07-06 02:55:00|165.63|162.83|166.69|163.89|167.11|164.31|165.58|162.78|0
1657076400000|2022-07-06 03:00:00|166.74|163.94|167.11|164.31|167.11|164.31|166.1|163.3|0
1657076700000|2022-07-06 03:05:00|167.21|164.41|167.32|164.52|167.64|164.84|166.79|163.99|0
1657077000000|2022-07-06 03:10:00|167.21|164.41|166.89|164.09|167.32|164.52|165.94|163.14|0
1657077300000|2022-07-06 03:15:00|166.78|163.98|166.83|164.03|167.26|164.46|165.88|163.08|0
1657077600000|2022-07-06 03:20:00|166.78|163.98|165.72|162.92|166.78|163.98|165.14|162.34|0
1657077900000|2022-07-06 03:25:00|165.82|163.02|165.98|163.18|165.98|163.18|164.77|161.97|0
1657078200000|2022-07-06 03:30:00|165.88|163.08|166.62|163.82|166.98|164.18|165.67|162.87|0
1657078500000|2022-07-06 03:35:00|166.67|163.87|167.36|164.56|167.89|165.09|166.4|163.6|0
1657078800000|2022-07-06 03:40:00|167.41|164.61|168.31|165.51|168.74|165.94|167.04|164.24|0
1657079100000|2022-07-06 03:45:00|168.42|165.62|168.74|165.94|168.74|165.94|168.2|165.4|0
1657079400000|2022-07-06 03:50:00|168.84|166.04|169.05|166.25|169.48|166.68|168.79|165.99|0
1657079700000|2022-07-06 03:55:00|168.95|166.15|170.02|167.22|170.12|167.32|168.63|165.83|0
1657080000000|2022-07-06 04:00:00|169.8|167|168.84|166.04|169.91|167.11|167.98|165.18|0
1657080300000|2022-07-06 04:05:00|168.89|166.09|169.05|166.25|169.05|166.25|168.51|165.71|0
1657080600000|2022-07-06 04:10:00|169.2|166.4|168.4|165.6|169.31|166.51|168.19|165.39|0
1657080900000|2022-07-06 04:15:00|168.56|165.76|168.35|165.55|168.61|165.81|168.03|165.23|0
1657081200000|2022-07-06 04:20:00|168.4|165.6|169.2|166.4|169.79|166.99|168.4|165.6|0
1657081500000|2022-07-06 04:25:00|169.25|166.45|168.18|165.38|169.36|166.56|168.18|165.38|0
1657081800000|2022-07-06 04:30:00|168.13|165.33|167.44|164.64|168.29|165.49|166.27|163.47|0
1657082100000|2022-07-06 04:35:00|167.22|164.42|167.86|165.06|167.97|165.17|167.22|164.42|0
1657082400000|2022-07-06 04:40:00|167.96|165.16|167.54|164.74|167.96|165.16|167.54|164.74|0
1657082700000|2022-07-06 04:45:00|167.64|164.84|167|164.2|167.75|164.95|166.69|163.89|0
1657083000000|2022-07-06 04:50:00|166.95|164.15|166.47|163.67|167|164.2|166.31|163.51|0
1657083300000|2022-07-06 04:55:00|166.42|163.62|166.89|164.09|167.11|164.31|166.36|163.56|0
1657083600000|2022-07-06 05:00:00|167|164.2|165.62|162.82|167.26|164.46|165.62|162.82|0
1657083900000|2022-07-06 05:05:00|165.51|162.71|165.98|163.18|166.51|163.71|165.09|162.29|0
1657084200000|2022-07-06 05:10:00|166.09|163.29|167.1|164.3|167.31|164.51|165.93|163.13|0
1657084500000|2022-07-06 05:15:00|167.04|164.24|167.09|164.29|167.31|164.51|166.25|163.45|0
1657084800000|2022-07-06 05:20:00|167.2|164.4|166.19|163.39|167.52|164.72|166.03|163.23|0
1657085100000|2022-07-06 05:25:00|166.08|163.28|165.87|163.07|166.56|163.76|165.5|162.7|0
1657085400000|2022-07-06 05:30:00|166.08|163.28|165.08|162.28|166.14|163.34|164.87|162.07|0
1657085700000|2022-07-06 05:35:00|165.18|162.38|164.39|161.59|165.65|162.85|164.34|161.54|0
1657086000000|2022-07-06 05:40:00|164.55|161.75|164.86|162.06|165.28|162.48|164.28|161.48|0
1657086300000|2022-07-06 05:45:00|165.12|162.32|165.81|163.01|166.66|163.86|165.07|162.27|0
1657086600000|2022-07-06 05:50:00|165.91|163.11|164.23|161.43|166.13|163.33|164.23|161.43|0
1657086900000|2022-07-06 05:55:00|164.33|161.53|162.55|159.75|164.44|161.64|162.44|159.64|0
1657087200000|2022-07-06 06:00:00|162.44|159.64|160.47|157.67|162.65|159.85|160.47|157.67|0
1657087500000|2022-07-06 06:05:00|160.26|157.46|159.33|156.53|160.36|157.56|159.13|156.33|0
1657087800000|2022-07-06 06:10:00|159.38|156.58|160.67|157.87|160.98|158.18|158.71|155.91|0
1657088100000|2022-07-06 06:15:00|160.57|157.77|161.19|158.39|161.81|159.01|160.3|157.5|0
1657088400000|2022-07-06 06:20:00|161.5|158.7|161.5|158.7|162.54|159.74|160.92|158.12|0
1657088700000|2022-07-06 06:25:00|161.39|158.59|162.01|159.21|162.38|159.58|160.87|158.07|0
1657089000000|2022-07-06 06:30:00|162.12|159.32|161.49|158.69|162.95|160.15|161.44|158.64|0
1657089300000|2022-07-06 06:35:00|161.39|158.59|161.12|158.32|162.01|159.21|161.07|158.27|0
1657089600000|2022-07-06 06:40:00|161.18|158.38|163.97|161.17|164.07|161.27|161.07|158.27|0
1657089900000|2022-07-06 06:45:00|164.07|161.27|164.39|161.59|164.39|161.59|162.97|160.17|0
1657090200000|2022-07-06 06:50:00|164.28|161.48|164.28|161.48|164.33|161.53|163.23|160.43|0
1657090500000|2022-07-06 06:55:00|164.33|161.53|166.96|164.16|166.96|164.16|164.22|161.42|0
1657090800000|2022-07-06 07:00:00|166.86|164.06|169.68|166.88|172.16|169.36|166.86|164.06|0
1657091100000|2022-07-06 07:05:00|169.53|167.13|168.14|165.74|171.31|168.91|167.93|165.53|0
1657091400000|2022-07-06 07:10:00|168.41|166.01|167.71|165.31|169.48|167.08|167.24|164.84|0
1657091700000|2022-07-06 07:15:00|167.66|165.26|169.26|166.86|169.26|166.86|167.66|165.26|0
1657092000000|2022-07-06 07:20:00|169.42|167.02|172|169.6|174.88|172.48|169.31|166.91|0
1657092300000|2022-07-06 07:25:00|171.78|169.38|172.86|170.46|174.22|171.82|171.73|169.33|0
1657092600000|2022-07-06 07:30:00|173.08|170.68|172.91|170.51|174.22|171.82|172.7|170.3|0
1657092900000|2022-07-06 07:35:00|173.02|170.62|173.13|170.73|174.33|171.93|172.16|169.76|0
1657093200000|2022-07-06 07:40:00|173.51|171.11|173.89|171.49|174.32|171.92|173.02|170.62|0
1657093500000|2022-07-06 07:45:00|173.83|171.43|172.26|169.86|174.05|171.65|171.72|169.32|0
1657093800000|2022-07-06 07:50:00|172.37|169.97|171.82|169.42|173.5|171.1|171.28|168.88|0
1657094100000|2022-07-06 07:55:00|171.61|169.21|171.22|168.82|172.25|169.85|170.85|168.45|0
1657094400000|2022-07-06 08:00:00|171.07|168.67|168.17|165.77|171.93|169.53|167.96|165.56|0
1657094700000|2022-07-06 08:05:00|168.11|165.71|170.63|168.23|171.17|168.77|167.64|165.24|0
1657095000000|2022-07-06 08:10:00|170.57|168.17|171.33|168.93|171.97|169.57|170.47|168.07|0
1657095300000|2022-07-06 08:15:00|171.54|169.14|168.91|166.51|171.54|169.14|168.7|166.3|0
1657095600000|2022-07-06 08:20:00|168.8|166.4|169.07|166.67|169.66|167.26|168.48|166.08|0
1657095900000|2022-07-06 08:25:00|169.12|166.72|166.88|164.48|169.23|166.83|166.88|164.48|0
1657096200000|2022-07-06 08:30:00|166.83|164.43|165.45|163.05|166.83|164.43|165.19|162.79|0
1657096500000|2022-07-06 08:35:00|165.5|163.1|165.82|163.42|166.61|164.21|165.08|162.68|0
1657096800000|2022-07-06 08:40:00|165.71|163.31|163.92|161.52|165.76|163.36|163.4|161|0
1657097100000|2022-07-06 08:45:00|163.97|161.57|163.6|161.2|164.66|162.26|163.55|161.15|0
1657097400000|2022-07-06 08:50:00|163.71|161.31|165.41|163.01|165.67|163.27|163.01|160.61|0
1657097700000|2022-07-06 08:55:00|165.46|163.06|163.99|161.59|165.99|163.59|163.99|161.59|0
1657098000000|2022-07-06 09:00:00|164.2|161.8|162.67|160.27|164.62|162.22|162.67|160.27|0
1657098300000|2022-07-06 09:05:00|162.73|160.33|164.24|161.84|164.24|161.84|162.31|159.91|0
1657098600000|2022-07-06 09:10:00|164.3|161.9|163.25|160.85|164.72|162.32|162.88|160.48|0
1657098900000|2022-07-06 09:15:00|163.19|160.79|164.61|162.21|164.92|162.52|162.3|159.9|0
1657099200000|2022-07-06 09:20:00|164.66|162.26|166.29|163.89|166.29|163.89|164.61|162.21|0
1657099500000|2022-07-06 09:25:00|166.4|164|167.4|165|167.46|165.06|166.08|163.68|0
1657099800000|2022-07-06 09:30:00|167.35|164.95|166.39|163.99|167.67|165.27|166.18|163.78|0
1657100100000|2022-07-06 09:35:00|166.5|164.1|165.44|163.04|166.66|164.26|165.02|162.62|0
1657100400000|2022-07-06 09:40:00|165.54|163.14|167.18|164.78|167.45|165.05|165.28|162.88|0
1657100700000|2022-07-06 09:45:00|167.24|164.84|167.23|164.83|167.66|165.26|166.28|163.88|0
1657101000000|2022-07-06 09:50:00|167.28|164.88|168.72|166.32|169.09|166.69|166.7|164.3|0
1657101300000|2022-07-06 09:55:00|168.99|166.59|168.61|166.21|169.31|166.91|168.19|165.79|0
1657101600000|2022-07-06 10:00:00|168.66|166.26|168.61|166.21|169.57|167.17|168.4|166|0
1657101900000|2022-07-06 10:05:00|168.82|166.42|168.98|166.58|170|167.6|168.66|166.26|0
1657102200000|2022-07-06 10:10:00|169.04|166.64|168.76|166.36|169.04|166.64|168.12|165.72|0
1657102500000|2022-07-06 10:15:00|168.71|166.31|168.55|166.15|169.25|166.85|168.39|165.99|0
1657102800000|2022-07-06 10:20:00|168.5|166.1|170.31|167.91|170.42|168.02|168.39|165.99|0
1657103100000|2022-07-06 10:25:00|170.42|168.02|170.15|167.75|170.53|168.13|169.46|167.06|0
1657103400000|2022-07-06 10:30:00|170.42|168.02|170.47|168.07|170.85|168.45|170.09|167.69|0
1657103700000|2022-07-06 10:35:00|170.52|168.12|169.88|167.48|170.74|168.34|169.5|167.1|0
1657104000000|2022-07-06 10:40:00|169.56|167.16|167.85|165.45|169.56|167.16|167.53|165.13|0
1657104300000|2022-07-06 10:45:00|167.9|165.5|167.36|164.96|168.06|165.66|166.83|164.43|0
1657104600000|2022-07-06 10:50:00|167.31|164.91|166.25|163.85|167.95|165.55|166.25|163.85|0
1657104900000|2022-07-06 10:55:00|166.3|163.9|167.52|165.12|167.52|165.12|166.14|163.74|0
1657105200000|2022-07-06 11:00:00|167.25|164.85|166.24|163.84|167.25|164.85|166.14|163.74|0
1657105500000|2022-07-06 11:05:00|166.35|163.95|165.92|163.52|166.56|164.16|165.4|163|0
1657105800000|2022-07-06 11:10:00|166.03|163.63|165.6|163.2|166.03|163.63|165.29|162.89|0
1657106100000|2022-07-06 11:15:00|165.71|163.31|166.39|163.99|166.66|164.26|165.29|162.89|0
1657106400000|2022-07-06 11:20:00|166.45|164.05|166.34|163.94|166.55|164.15|165.81|163.41|0
1657106700000|2022-07-06 11:25:00|166.28|163.88|165.49|163.09|166.98|164.58|165.28|162.88|0
1657107000000|2022-07-06 11:30:00|165.44|163.04|165.81|163.41|166.23|163.83|165.17|162.77|0
1657107300000|2022-07-06 11:35:00|165.91|163.51|165.91|163.51|166.23|163.83|165.49|163.09|0
1657107600000|2022-07-06 11:40:00|166.02|163.62|164.38|161.98|166.02|163.62|163.91|161.51|0
1657107900000|2022-07-06 11:45:00|164.33|161.93|163.01|160.61|164.33|161.93|162.86|160.46|0
1657108200000|2022-07-06 11:50:00|163.07|160.67|163.38|160.98|163.59|161.19|162.13|159.73|0
1657108500000|2022-07-06 11:55:00|163.32|160.92|163.9|161.5|163.9|161.5|162.96|160.56|0
1657108800000|2022-07-06 12:00:00|163.58|161.18|161.91|159.51|163.79|161.39|161.18|158.78|0
1657109100000|2022-07-06 12:05:00|161.7|159.3|163.22|160.82|164.06|161.66|161.5|159.1|0
1657109400000|2022-07-06 12:10:00|163.43|161.03|163.43|161.03|163.64|161.24|162.18|159.78|0
1657109700000|2022-07-06 12:15:00|163.53|161.13|164.26|161.86|164.69|162.29|163.22|160.82|0
1657110000000|2022-07-06 12:20:00|164.37|161.97|165.73|163.33|165.84|163.44|164.32|161.92|0
1657110300000|2022-07-06 12:25:00|165.84|163.44|164.99|162.59|165.84|163.44|164.58|162.18|0
1657110600000|2022-07-06 12:30:00|165.31|162.91|166.26|163.86|166.47|164.07|164.99|162.59|0
1657110900000|2022-07-06 12:35:00|166.15|163.75|167.63|165.23|167.84|165.44|166.05|163.65|0
1657111200000|2022-07-06 12:40:00|167.74|165.34|169.97|167.57|169.97|167.57|166.47|164.07|0
1657111500000|2022-07-06 12:45:00|169.87|167.47|171.58|169.18|171.69|169.29|169.65|167.25|0
1657111800000|2022-07-06 12:50:00|171.37|168.97|169.54|167.14|171.42|169.02|169.17|166.77|0
1657112100000|2022-07-06 12:55:00|169.43|167.03|169.11|166.71|169.65|167.25|168.37|165.97|0
1657112400000|2022-07-06 13:00:00|169|166.6|168.68|166.28|169.86|167.46|168.68|166.28|0
1657112700000|2022-07-06 13:05:00|168.79|166.39|169.64|167.24|169.86|167.46|168.57|166.17|0
1657113000000|2022-07-06 13:10:00|169.75|167.35|170.28|167.88|170.92|168.52|169.64|167.24|0
1657113300000|2022-07-06 13:15:00|170.39|167.99|169.21|166.81|170.49|168.09|168.78|166.38|0
1657113600000|2022-07-06 13:20:00|169.31|166.91|171.46|169.06|172.1|169.7|168.67|166.27|0
1657113900000|2022-07-06 13:25:00|171.56|169.16|171.13|168.73|172.21|169.81|169.84|167.44|0
1657114200000|2022-07-06 13:30:00|171.24|168.84|175.03|172.63|177.88|175.48|170.06|167.66|0
1657114500000|2022-07-06 13:35:00|175.36|172.96|170.57|168.17|175.79|173.39|170.25|167.85|0
1657114800000|2022-07-06 13:40:00|170.46|168.06|172.09|169.69|173.39|170.99|168.97|166.57|0
1657115100000|2022-07-06 13:45:00|172.2|169.8|168.02|165.62|172.74|170.34|167.18|164.78|0
1657115400000|2022-07-06 13:50:00|168.18|165.78|168.34|165.94|170.48|168.08|166.65|164.25|0
1657115700000|2022-07-06 13:55:00|168.45|166.05|171.92|169.52|173.38|170.98|166.96|164.56|0
1657116000000|2022-07-06 14:00:00|170.47|168.07|169.13|166.73|172.03|169.63|166.75|164.35|0
1657116300000|2022-07-06 14:05:00|169.29|166.89|176.75|174.35|177.85|175.45|169.19|166.79|0
1657116600000|2022-07-06 14:10:00|176.42|174.02|167.8|165.4|176.64|174.24|165.9|163.5|0
1657116900000|2022-07-06 14:15:00|168.01|165.61|168.17|165.77|169.71|167.31|166.42|164.02|0
1657117200000|2022-07-06 14:20:00|167.9|165.5|171.1|168.7|172.29|169.89|167.05|164.65|0
1657117500000|2022-07-06 14:25:00|170.57|168.17|172.66|170.26|174.17|171.77|169.39|166.99|0
1657117800000|2022-07-06 14:30:00|172.77|170.37|171.09|168.69|174.5|172.1|170.94|168.54|0
1657118100000|2022-07-06 14:35:00|171.04|168.64|170.72|168.32|172.01|169.61|169.65|167.25|0
1657118400000|2022-07-06 14:40:00|171.04|168.64|171.42|169.02|171.86|169.46|167.79|165.39|0
1657118700000|2022-07-06 14:45:00|171.53|169.13|167.68|165.28|172.34|169.94|167.68|165.28|0
1657119000000|2022-07-06 14:50:00|167.47|165.07|168.96|166.56|169.6|167.2|166.52|164.12|0
1657119300000|2022-07-06 14:55:00|169.06|166.66|169.59|167.19|170.45|168.05|167.26|164.86|0
1657119600000|2022-07-06 15:00:00|169.7|167.3|164.83|162.43|170.02|167.62|163.99|161.59|0
1657119900000|2022-07-06 15:05:00|164.62|162.22|164.81|162.41|165.98|163.58|163.81|161.41|0
1657120200000|2022-07-06 15:10:00|164.65|162.25|166.18|163.78|166.5|164.1|163.24|160.84|0
1657120500000|2022-07-06 15:15:00|166.07|163.67|168.16|165.76|168.16|165.76|166.07|163.67|0
1657120800000|2022-07-06 15:20:00|168.27|165.87|167.95|165.55|168.91|166.51|166.79|164.39|0
1657121100000|2022-07-06 15:25:00|168.16|165.76|165.8|163.4|168.16|165.76|164.99|162.59|0
1657121400000|2022-07-06 15:30:00|165.49|163.09|164.54|162.14|166.23|163.83|162.04|159.64|0
1657121700000|2022-07-06 15:35:00|164.65|162.25|165.01|162.61|165.59|163.19|163.91|161.51|0
1657122000000|2022-07-06 15:40:00|165.06|162.66|163.08|160.68|165.06|162.66|162.56|160.16|0
1657122300000|2022-07-06 15:45:00|162.76|160.36|164.74|162.34|165.69|163.29|161.83|159.43|0
1657122600000|2022-07-06 15:50:00|164.95|162.55|163.32|160.92|166.32|163.92|162.91|160.51|0
1657122900000|2022-07-06 15:55:00|163.64|161.24|165.52|163.12|165.95|163.55|163.11|160.71|0
1657123200000|2022-07-06 16:00:00|165.47|163.07|164|161.6|165.84|163.44|163.59|161.19|0
1657123500000|2022-07-06 16:05:00|164.32|161.92|163.79|161.39|166.21|163.81|163.06|160.66|0
1657123800000|2022-07-06 16:10:00|164|161.6|166.73|164.33|166.73|164.33|163.38|160.98|0
1657124100000|2022-07-06 16:15:00|166.63|164.23|165.67|163.27|167.05|164.65|165.26|162.86|0
1657124400000|2022-07-06 16:20:00|165.78|163.38|164.2|161.8|166.52|164.12|163.89|161.49|0
1657124700000|2022-07-06 16:25:00|164.1|161.7|165.88|163.48|166.09|163.69|164.1|161.7|0
1657125000000|2022-07-06 16:30:00|165.99|163.59|165.98|163.58|166.09|163.69|164.72|162.32|0
1657125300000|2022-07-06 16:35:00|166.09|163.69|166.09|163.69|167.57|165.17|165.67|163.27|0
1657125600000|2022-07-06 16:40:00|166.19|163.79|167.24|164.84|167.67|165.27|165.45|163.05|0
1657125900000|2022-07-06 16:45:00|167.14|164.74|166.29|163.89|167.46|165.06|166.19|163.79|0
1657126200000|2022-07-06 16:50:00|166.4|164|166.39|163.99|166.61|164.21|164.71|162.31|0
1657126500000|2022-07-06 16:55:00|166.5|164.1|167.13|164.73|167.66|165.26|165.87|163.47|0
1657126800000|2022-07-06 17:00:00|167.24|164.84|169.04|166.64|169.79|167.39|167.24|164.84|0
1657127100000|2022-07-06 17:05:00|169.36|166.96|171.07|168.67|171.71|169.31|169.25|166.85|0
1657127400000|2022-07-06 17:10:00|170.96|168.56|169.54|167.14|171.13|168.73|169.11|166.71|0
1657127700000|2022-07-06 17:15:00|169.75|167.35|169.54|167.14|170.08|167.68|168.47|166.07|0
1657128000000|2022-07-06 17:20:00|169.65|167.25|168.9|166.5|170.18|167.78|168.47|166.07|0
1657128300000|2022-07-06 17:25:00|169|166.6|168.04|165.64|169.32|166.92|167.4|165|0
1657128600000|2022-07-06 17:30:00|167.83|165.43|168.3|165.9|168.78|166.38|167.51|165.11|0
1657128900000|2022-07-06 17:35:00|168.36|165.96|168.99|166.59|169.42|167.02|168.04|165.64|0
1657129200000|2022-07-06 17:40:00|169.21|166.81|168.67|166.27|169.63|167.23|167.93|165.53|0
1657129500000|2022-07-06 17:45:00|168.57|166.17|169.63|167.23|170.06|167.66|168.57|166.17|0
1657129800000|2022-07-06 17:50:00|169.74|167.34|170.16|167.76|170.27|167.87|169.41|167.01|0
1657130100000|2022-07-06 17:55:00|170.27|167.87|170.32|167.92|171.13|168.73|169.52|167.12|0
1657130400000|2022-07-06 18:00:00|170.27|167.87|169.44|166.56|172.53|170.13|167.2|164.32|0
1657130700000|2022-07-06 18:05:00|170.08|167.2|172.03|169.15|176.25|173.37|170.08|167.2|0
1657131000000|2022-07-06 18:10:00|171.92|169.04|171.12|168.24|172.14|169.26|163.69|160.81|0
1657131300000|2022-07-06 18:15:00|171.17|168.29|167.59|164.71|171.17|168.29|166.8|163.92|0
1657131600000|2022-07-06 18:20:00|167.27|164.39|169.18|166.3|169.93|167.05|167.27|164.39|0
1657131900000|2022-07-06 18:25:00|168.86|165.98|176.04|173.16|176.04|173.16|166.53|163.65|0
1657132200000|2022-07-06 18:30:00|176.53|173.65|179.17|176.29|181.39|178.51|174.62|171.74|0
1657132500000|2022-07-06 18:35:00|179.61|176.73|179.5|176.62|181.5|178.62|176.53|173.65|0
1657132800000|2022-07-06 18:40:00|179.61|176.73|182.82|179.94|187.14|184.26|173.72|170.84|0
1657133100000|2022-07-06 18:45:00|183.16|180.28|180.14|177.26|184.62|181.74|179.92|177.04|0
1657133400000|2022-07-06 18:50:00|180.03|177.15|180.92|178.04|181.7|178.82|179.04|176.16|0
1657133700000|2022-07-06 18:55:00|180.36|177.48|182.14|179.26|182.37|179.49|179.81|176.93|0
1657134000000|2022-07-06 19:00:00|182.37|179.49|179.45|176.57|182.48|179.6|178.13|175.25|0
1657134300000|2022-07-06 19:05:00|179.56|176.68|180.78|177.9|181.11|178.23|178.51|175.63|0
1657134600000|2022-07-06 19:10:00|181.11|178.23|183.68|180.8|183.68|180.8|180.56|177.68|0
1657134900000|2022-07-06 19:15:00|183.57|180.69|183.68|180.8|184.58|181.7|181.89|179.01|0
1657135200000|2022-07-06 19:20:00|183.57|180.69|185.82|182.94|185.93|183.05|183.51|180.63|0
1657135500000|2022-07-06 19:25:00|185.93|183.05|185.7|182.82|186.04|183.16|184.46|181.58|0
1657135800000|2022-07-06 19:30:00|185.59|182.71|186.6|183.72|186.72|183.84|184.46|181.58|0
1657136100000|2022-07-06 19:35:00|186.72|183.84|183.47|180.59|188.93|186.05|183.25|180.37|0
1657136400000|2022-07-06 19:40:00|183.25|180.37|181.66|179.26|183.7|180.83|180.99|178.59|0
1657136700000|2022-07-06 19:45:00|181.55|179.15|179.41|177.01|181.64|179.24|178.69|176.29|0
1657137000000|2022-07-06 19:50:00|179.74|177.34|174.04|171.16|179.74|177.34|172.84|169.96|0
1657137300000|2022-07-06 19:55:00|173.82|170.94|176.37|173.49|176.92|174.04|173.28|170.4|0
1657137600000|2022-07-06 20:00:00|176.81|173.93|176.57|174.17|177.36|174.61|176.13|173.49|0
1657137900000|2022-07-06 20:05:00|176.68|174.28|177.77|175.37|178.33|175.93|176.68|174.28|0
1657138200000|2022-07-06 20:10:00|177.66|175.26|177.66|175.26|178.44|176.04|177.33|174.93|0
1657138500000|2022-07-06 20:15:00|177.75|174.95|178.19|175.39|178.19|175.39|177.64|174.84|0
1657138800000|2022-07-06 20:20:00|178.3|175.5|178.3|175.5|178.41|175.61|177.86|175.06|0
1657139100000|2022-07-06 20:25:00|178.35|175.55|178.3|175.5|178.52|175.72|178.19|175.39|0
1657139400000|2022-07-06 20:30:00|178.19|175.39|177.8|175|178.19|175.39|177.63|174.83|0
1657139700000|2022-07-06 20:35:00|177.85|175.05|177.85|175.05|178.51|175.71|177.74|174.94|0
1657140000000|2022-07-06 20:40:00|178.18|175.38|178.18|175.38|178.4|175.6|177.85|175.05|0
1657140300000|2022-07-06 20:45:00|178.07|175.27|177.35|174.55|178.37|175.57|177.13|174.33|0
1657140600000|2022-07-06 20:50:00|177.24|174.44|177.67|174.87|177.67|174.87|177.12|174.32|0
1657140900000|2022-07-06 20:55:00|177.89|175.09|178.17|175.37|178.17|175.37|177.78|174.98|0
1657141200000|2022-07-06 21:00:00|178.08|175.28|178.06|175.26|178.08|175.28|177.98|175.18|0
1657141500000|2022-07-06 21:05:00|178.04|175.24|178.04|175.24|178.14|175.34|178.01|175.21|0
1657141800000|2022-07-06 21:10:00|178.02|175.22|178.02|175.22|178.02|175.22|177.94|175.14|0
1657142100000|2022-07-06 21:15:00|178.04|175.24|178.2|175.4|178.39|175.59|178|175.2|0
1657142400000|2022-07-06 21:20:00|178.18|175.38|178.15|175.35|178.21|175.41|178.13|175.33|0
1657142700000|2022-07-06 21:25:00|178.14|175.34|178.08|175.28|178.14|175.34|178.05|175.25|0
1657143000000|2022-07-06 21:30:00|178.05|175.25|178.04|175.24|178.08|175.28|178.01|175.21|0
1657143300000|2022-07-06 21:35:00|178.03|175.23|178.08|175.28|178.08|175.28|178.03|175.23|0
1657143600000|2022-07-06 21:40:00|178.06|175.26|178.04|175.24|178.09|175.29|178.04|175.24|0
1657143900000|2022-07-06 21:45:00|178.13|175.33|178.08|175.28|178.25|175.45|178.08|175.28|0
1657144200000|2022-07-06 21:50:00|178.12|175.32|178.27|175.47|178.27|175.47|178.08|175.28|0
1657144500000|2022-07-06 21:55:00|178.26|175.46|177.9|175.1|178.37|175.57|177.88|175.08|0
1657144800000|2022-07-06 22:00:00|177.81|175.01|178.19|175.39|178.64|175.84|177.81|175.01|0
1657145100000|2022-07-06 22:05:00|178.3|175.5|178.35|175.55|178.63|175.83|178.3|175.5|0
1657145400000|2022-07-06 22:10:00|178.41|175.61|177.08|174.28|178.41|175.61|177.08|174.28|0
1657145700000|2022-07-06 22:15:00|177.14|174.34|177.41|174.61|177.52|174.72|176.97|174.17|0
1657146000000|2022-07-06 22:20:00|177.46|174.66|178.29|175.49|178.4|175.6|177.41|174.61|0
1657146300000|2022-07-06 22:25:00|178.18|175.38|177.63|174.83|178.18|175.38|177.52|174.72|0
1657146600000|2022-07-06 22:30:00|177.74|174.94|177.4|174.6|177.85|175.05|177.29|174.49|0
1657146900000|2022-07-06 22:35:00|177.35|174.55|176.85|174.05|177.35|174.55|176.41|173.61|0
1657147200000|2022-07-06 22:40:00|176.79|173.99|176.79|173.99|177.18|174.38|176.63|173.83|0
1657147500000|2022-07-06 22:45:00|176.85|174.05|176.96|174.16|177.18|174.38|176.85|174.05|0
1657147800000|2022-07-06 22:50:00|176.9|174.1|176.62|173.82|176.96|174.16|176.41|173.61|0
1657148100000|2022-07-06 22:55:00|176.73|173.93|176.62|173.82|176.73|173.93|176.29|173.49|0
1657148400000|2022-07-06 23:00:00|176.78|173.98|177.06|174.26|177.39|174.59|176.73|173.93|0
1657148700000|2022-07-06 23:05:00|177.17|174.37|177.06|174.26|177.5|174.7|176.84|174.04|0
1657149000000|2022-07-06 23:10:00|177.17|174.37|176.5|173.7|177.17|174.37|176.39|173.59|0
1657149300000|2022-07-06 23:15:00|176.61|173.81|176.28|173.48|176.61|173.81|176.06|173.26|0
1657149600000|2022-07-06 23:20:00|176.17|173.37|176.17|173.37|176.28|173.48|175.95|173.15|0
1657149900000|2022-07-06 23:25:00|176.28|173.48|176.39|173.59|176.5|173.7|176.17|173.37|0
1657150200000|2022-07-06 23:30:00|176.33|173.53|177.15|174.35|177.15|174.35|176.33|173.53|0
1657150500000|2022-07-06 23:35:00|177.1|174.3|176.71|173.91|177.15|174.35|176.38|173.58|0
1657150800000|2022-07-06 23:40:00|176.65|173.85|176.93|174.13|177.15|174.35|176.38|173.58|0
1657151100000|2022-07-06 23:45:00|176.82|174.02|178.08|175.28|178.47|175.67|176.71|173.91|0
1657151400000|2022-07-06 23:50:00|178.03|175.23|177.81|175.01|178.03|175.23|177.48|174.68|0
1657151700000|2022-07-06 23:55:00|177.7|174.9|177.25|174.45|177.81|175.01|177.25|174.45|0
1657152000000|2022-07-07 00:00:00|176.92|174.12|174.73|171.93|176.92|174.12|174.51|171.71|0
1657152300000|2022-07-07 00:05:00|174.13|171.33|173.53|170.73|174.51|171.71|173.09|170.29|0
1657152600000|2022-07-07 00:10:00|173.47|170.67|174.07|171.27|174.29|171.49|173.09|170.29|0
1657152900000|2022-07-07 00:15:00|173.96|171.16|174.07|171.27|174.39|171.59|172.71|169.91|0
1657153200000|2022-07-07 00:20:00|174.18|171.38|174.83|172.03|174.94|172.14|174.18|171.38|0
1657153500000|2022-07-07 00:25:00|174.94|172.14|174.5|171.7|175.05|172.25|174.17|171.37|0
1657153800000|2022-07-07 00:30:00|174.61|171.81|173.95|171.15|175.59|172.79|173.78|170.98|0
1657154100000|2022-07-07 00:35:00|173.84|171.04|175.69|172.89|175.7|172.9|173.84|171.04|0
1657154400000|2022-07-07 00:40:00|175.91|173.11|176.29|173.49|176.95|174.15|175.8|173|0
1657154700000|2022-07-07 00:45:00|176.24|173.44|175.36|172.56|176.57|173.77|175.36|172.56|0
1657155000000|2022-07-07 00:50:00|175.47|172.67|174.92|172.12|175.69|172.89|174.6|171.8|0
1657155300000|2022-07-07 00:55:00|174.97|172.17|174.86|172.06|175.47|172.67|174.59|171.79|0
1657155600000|2022-07-07 01:00:00|174.92|172.12|172.31|169.51|175.03|172.23|171.01|168.21|0
1657155900000|2022-07-07 01:05:00|172.52|169.72|172.63|169.83|172.96|170.16|172.2|169.4|0
1657156200000|2022-07-07 01:10:00|172.85|170.05|171.98|169.18|172.85|170.05|170.9|168.1|0
1657156500000|2022-07-07 01:15:00|171.81|169.01|171.22|168.42|172.09|169.29|171.11|168.31|0
1657156800000|2022-07-07 01:20:00|171.27|168.47|172.41|169.61|172.41|169.61|170.79|167.99|0
1657157100000|2022-07-07 01:25:00|172.57|169.77|172.19|169.39|173.38|170.58|172.08|169.28|0
1657157400000|2022-07-07 01:30:00|172.35|169.55|171.75|168.95|172.73|169.93|171.11|168.31|0
1657157700000|2022-07-07 01:35:00|171.64|168.84|170.99|168.19|172.29|169.49|170.89|168.09|0
1657158000000|2022-07-07 01:40:00|170.78|167.98|169.81|167.01|170.78|167.98|168.95|166.15|0
1657158300000|2022-07-07 01:45:00|170.02|167.22|170.67|167.87|170.67|167.87|169.49|166.69|0
1657158600000|2022-07-07 01:50:00|170.77|167.97|171.42|168.62|171.74|168.94|170.39|167.59|0
1657158900000|2022-07-07 01:55:00|171.36|168.56|171.58|168.78|171.74|168.94|170.93|168.13|0
1657159200000|2022-07-07 02:00:00|171.68|168.88|172.98|170.18|173.47|170.67|171.68|168.88|0
1657159500000|2022-07-07 02:05:00|172.93|170.13|172.82|170.02|173.58|170.78|172.6|169.8|0
1657159800000|2022-07-07 02:10:00|172.93|170.13|173.25|170.45|173.25|170.45|171.95|169.15|0
1657160100000|2022-07-07 02:15:00|173.36|170.56|174.23|171.43|175.1|172.3|173.25|170.45|0
1657160400000|2022-07-07 02:20:00|174.33|171.53|174.44|171.64|174.99|172.19|174.01|171.21|0
1657160700000|2022-07-07 02:25:00|174.38|171.58|173.46|170.66|174.38|171.58|173.35|170.55|0
1657161000000|2022-07-07 02:30:00|173.51|170.71|174.87|172.07|174.87|172.07|173.24|170.44|0
1657161300000|2022-07-07 02:35:00|174.98|172.18|175.09|172.29|175.53|172.73|174.22|171.42|0
1657161600000|2022-07-07 02:40:00|174.98|172.18|177.06|174.26|177.39|174.59|174.87|172.07|0
1657161900000|2022-07-07 02:45:00|177.28|174.48|177.5|174.7|177.72|174.92|176.95|174.15|0
1657162200000|2022-07-07 02:50:00|177.44|174.64|177|174.2|177.77|174.97|176.84|174.04|0
1657162500000|2022-07-07 02:55:00|177.06|174.26|177.99|175.19|178.16|175.36|176.73|173.93|0
1657162800000|2022-07-07 03:00:00|177.94|175.14|176.72|173.92|177.94|175.14|176.45|173.65|0
1657163100000|2022-07-07 03:05:00|176.83|174.03|176.88|174.08|177.05|174.25|176.5|173.7|0
1657163400000|2022-07-07 03:10:00|176.94|174.14|177.87|175.07|178.04|175.24|176.61|173.81|0
1657163700000|2022-07-07 03:15:00|177.82|175.02|178.42|175.62|178.48|175.68|177.16|174.36|0
1657164000000|2022-07-07 03:20:00|178.48|175.68|178.26|175.46|178.48|175.68|177.81|175.01|0
1657164300000|2022-07-07 03:25:00|178.37|175.57|177.64|174.84|178.48|175.68|177.37|174.57|0
1657164600000|2022-07-07 03:30:00|177.7|174.9|177.04|174.24|178.03|175.23|176.38|173.58|0
1657164900000|2022-07-07 03:35:00|177.15|174.35|177.36|174.56|177.48|174.68|176.82|174.02|0
1657165200000|2022-07-07 03:40:00|177.25|174.45|177.36|174.56|177.47|174.67|176.81|174.01|0
1657165500000|2022-07-07 03:45:00|177.47|174.67|176.7|173.9|178.36|175.56|176.48|173.68|0
1657165800000|2022-07-07 03:50:00|176.64|173.84|176.7|173.9|176.81|174.01|176.26|173.46|0
1657166100000|2022-07-07 03:55:00|176.81|174.01|176.09|173.29|176.81|174.01|175.98|173.18|0
1657166400000|2022-07-07 04:00:00|176.2|173.4|177.24|174.44|177.46|174.66|176.2|173.4|0
1657166700000|2022-07-07 04:05:00|177.35|174.55|176.8|174|177.68|174.88|176.69|173.89|0
1657167000000|2022-07-07 04:10:00|176.69|173.89|176.58|173.78|177.24|174.44|176.47|173.67|0
1657167300000|2022-07-07 04:15:00|176.69|173.89|176.46|173.66|177.35|174.55|176.35|173.55|0
1657167600000|2022-07-07 04:20:00|176.35|173.55|176.79|173.99|176.79|173.99|175.8|173|0
1657167900000|2022-07-07 04:25:00|176.68|173.88|176.57|173.77|176.79|173.99|176.46|173.66|0
1657168200000|2022-07-07 04:30:00|176.68|173.88|177.56|174.76|177.56|174.76|176.46|173.66|0
1657168500000|2022-07-07 04:35:00|177.67|174.87|177.67|174.87|177.78|174.98|177.23|174.43|0
1657168800000|2022-07-07 04:40:00|177.61|174.81|177.83|175.03|177.83|175.03|177.33|174.53|0
1657169100000|2022-07-07 04:45:00|177.77|174.97|178.1|175.3|178.44|175.64|177.66|174.86|0
1657169400000|2022-07-07 04:50:00|178.21|175.41|178.21|175.41|178.32|175.52|177.88|175.08|0
1657169700000|2022-07-07 04:55:00|178.15|175.35|178.32|175.52|178.43|175.63|178.15|175.35|0
1657170000000|2022-07-07 05:00:00|178.43|175.63|179.03|176.23|180.48|177.68|177.82|175.02|0
1657170300000|2022-07-07 05:05:00|178.98|176.18|180.76|177.96|180.87|178.07|178.76|175.96|0
1657170600000|2022-07-07 05:10:00|180.65|177.85|182.54|179.74|182.54|179.74|180.42|177.62|0
1657170900000|2022-07-07 05:15:00|182.66|179.86|181.98|179.18|183.33|180.53|181.98|179.18|0
1657171200000|2022-07-07 05:20:00|182.09|179.29|181.64|178.84|182.26|179.46|181.64|178.84|0
1657171500000|2022-07-07 05:25:00|181.7|178.9|181.42|178.62|181.87|179.07|181.19|178.39|0
1657171800000|2022-07-07 05:30:00|181.53|178.73|180.08|177.28|181.75|178.95|179.97|177.17|0
1657172100000|2022-07-07 05:35:00|179.97|177.17|179.85|177.05|180.63|177.83|179.41|176.61|0
1657172400000|2022-07-07 05:40:00|179.79|176.99|179.4|176.6|179.85|177.05|179.29|176.49|0
1657172700000|2022-07-07 05:45:00|179.63|176.83|180.29|177.49|180.74|177.94|179.63|176.83|0
1657173000000|2022-07-07 05:50:00|180.35|177.55|179.84|177.04|181.07|178.27|179.73|176.93|0
1657173300000|2022-07-07 05:55:00|179.96|177.16|180.29|177.49|180.4|177.6|179.73|176.93|0
1657173600000|2022-07-07 06:00:00|180.56|177.76|180.95|178.15|181.51|178.71|179.95|177.15|0
1657173900000|2022-07-07 06:05:00|180.9|178.1|181.29|178.49|181.29|178.49|180.06|177.26|0
1657174200000|2022-07-07 06:10:00|181.17|178.37|180|177.2|181.73|178.93|179.5|176.7|0
1657174500000|2022-07-07 06:15:00|180.06|177.26|180.39|177.59|181.28|178.48|180|177.2|0
1657174800000|2022-07-07 06:20:00|180.5|177.7|179.77|176.97|180.83|178.03|179.66|176.86|0
1657175100000|2022-07-07 06:25:00|179.83|177.03|179.83|177.03|180.27|177.47|179.22|176.42|0
1657175400000|2022-07-07 06:30:00|179.99|177.19|178.88|176.08|180.16|177.36|178.49|175.69|0
1657175700000|2022-07-07 06:35:00|178.94|176.14|178.54|175.74|179.05|176.25|178.05|175.25|0
1657176000000|2022-07-07 06:40:00|178.6|175.8|178.6|175.8|179.16|176.36|178.54|175.74|0
1657176300000|2022-07-07 06:45:00|178.71|175.91|179.15|176.35|179.43|176.63|178.6|175.8|0
1657176600000|2022-07-07 06:50:00|178.98|176.18|179.76|176.96|179.82|177.02|178.98|176.18|0
1657176900000|2022-07-07 06:55:00|179.7|176.9|179.15|176.35|180.09|177.29|179.04|176.24|0
1657177200000|2022-07-07 07:00:00|179.26|176.46|178.86|176.06|180.59|177.79|178.7|175.9|0
1657177500000|2022-07-07 07:05:00|178.83|176.43|180.27|177.87|180.39|177.99|178.72|176.32|0
1657177800000|2022-07-07 07:10:00|180.16|177.76|178.05|175.65|180.27|177.87|177.83|175.43|0
1657178100000|2022-07-07 07:15:00|178.16|175.76|178.1|175.7|178.38|175.98|177.06|174.66|0
1657178400000|2022-07-07 07:20:00|178.05|175.65|180.27|177.87|180.38|177.98|178.05|175.65|0
1657178700000|2022-07-07 07:25:00|180.04|177.64|179.41|177.01|180.77|178.37|179.08|176.68|0
1657179000000|2022-07-07 07:30:00|179.63|177.23|182.42|180.02|182.42|180.02|179.63|177.23|0
1657179300000|2022-07-07 07:35:00|182.31|179.91|181.64|179.24|182.42|180.02|181.47|179.07|0
1657179600000|2022-07-07 07:40:00|181.58|179.18|180.52|178.12|181.97|179.57|180.07|177.67|0
1657179900000|2022-07-07 07:45:00|180.46|178.06|180.85|178.45|181.24|178.84|180.18|177.78|0
1657180200000|2022-07-07 07:50:00|180.9|178.5|180.06|177.66|181.07|178.67|179.84|177.44|0
1657180500000|2022-07-07 07:55:00|180.4|178|180.95|178.55|181.29|178.89|180.23|177.83|0
1657180800000|2022-07-07 08:00:00|181.23|178.83|181.34|178.94|181.85|179.45|180.84|178.44|0
1657181100000|2022-07-07 08:05:00|181.29|178.89|182.86|180.46|183.08|180.68|181.12|178.72|0
1657181400000|2022-07-07 08:10:00|182.91|180.51|181.62|179.22|182.91|180.51|181.28|178.88|0
1657181700000|2022-07-07 08:15:00|181.56|179.16|181.45|179.05|181.84|179.44|181.28|178.88|0
1657182000000|2022-07-07 08:20:00|181.62|179.22|181.84|179.44|182.06|179.66|181.39|178.99|0
1657182300000|2022-07-07 08:25:00|181.95|179.55|182.06|179.66|182.06|179.66|181.55|179.15|0
1657182600000|2022-07-07 08:30:00|182.17|179.77|181.72|179.32|182.73|180.33|181.61|179.21|0
1657182900000|2022-07-07 08:35:00|181.66|179.26|180.49|178.09|182.28|179.88|179.82|177.42|0
1657183200000|2022-07-07 08:40:00|180.6|178.2|178.37|175.97|180.6|178.2|178.37|175.97|0
1657183500000|2022-07-07 08:45:00|178.43|176.03|178.15|175.75|179.04|176.64|178.04|175.64|0
1657183800000|2022-07-07 08:50:00|178.26|175.86|179.03|176.63|179.37|176.97|178.15|175.75|0
1657184100000|2022-07-07 08:55:00|178.81|176.41|180.48|178.08|183.28|180.88|177.15|174.75|0
1657184400000|2022-07-07 09:00:00|179.37|176.97|179.42|177.02|181.71|179.31|178.14|175.74|0
1657184700000|2022-07-07 09:05:00|179.36|176.96|179.92|177.52|180.36|177.96|178.08|175.68|0
1657185000000|2022-07-07 09:10:00|180.19|177.79|180.25|177.85|181.03|178.63|179.14|176.74|0
1657185300000|2022-07-07 09:15:00|180.36|177.96|181.7|179.3|181.92|179.52|180.14|177.74|0
1657185600000|2022-07-07 09:20:00|181.75|179.35|180.13|177.73|182.03|179.63|180.07|177.67|0
1657185900000|2022-07-07 09:25:00|180.24|177.84|179.57|177.17|180.91|178.51|179.24|176.84|0
1657186200000|2022-07-07 09:30:00|179.51|177.11|180.24|177.84|180.68|178.28|179.02|176.62|0
1657186500000|2022-07-07 09:35:00|180.29|177.89|180.24|177.84|181.13|178.73|179.57|177.17|0
1657186800000|2022-07-07 09:40:00|180.29|177.89|180.12|177.72|180.57|178.17|179.68|177.28|0
1657187100000|2022-07-07 09:45:00|180.01|177.61|179.23|176.83|180.23|177.83|178.79|176.39|0
1657187400000|2022-07-07 09:50:00|179.34|176.94|178.45|176.05|179.67|177.27|178.34|175.94|0
1657187700000|2022-07-07 09:55:00|178.56|176.16|178|175.6|178.84|176.44|177.89|175.49|0
1657188000000|2022-07-07 10:00:00|177.95|175.55|178.33|175.93|178.56|176.16|177.73|175.33|0
1657188300000|2022-07-07 10:05:00|178.22|175.82|177.68|175.28|179.05|176.65|177.57|175.17|0
1657188600000|2022-07-07 10:10:00|177.79|175.39|178.12|175.72|178.12|175.72|177.57|175.17|0
1657188900000|2022-07-07 10:15:00|178.06|175.66|176.52|174.12|178.56|176.16|176.46|174.06|0
1657189200000|2022-07-07 10:20:00|176.46|174.06|177.78|175.38|177.9|175.5|175.31|172.91|0
1657189500000|2022-07-07 10:25:00|177.9|175.5|178.39|175.99|178.61|176.21|177.23|174.83|0
1657189800000|2022-07-07 10:30:00|178.45|176.05|179.16|176.76|179.44|177.04|178.22|175.82|0
1657190100000|2022-07-07 10:35:00|179.22|176.82|179.33|176.93|179.33|176.93|178.33|175.93|0
1657190400000|2022-07-07 10:40:00|179.44|177.04|179.44|177.04|179.55|177.15|178.88|176.48|0
1657190700000|2022-07-07 10:45:00|179.55|177.15|179.55|177.15|179.99|177.59|179.33|176.93|0
1657191000000|2022-07-07 10:50:00|179.44|177.04|179.21|176.81|179.55|177.15|178.88|176.48|0
1657191300000|2022-07-07 10:55:00|179.1|176.7|179.88|177.48|180.04|177.64|178.27|175.87|0
1657191600000|2022-07-07 11:00:00|179.99|177.59|179.1|176.7|179.99|177.59|178.99|176.59|0
1657191900000|2022-07-07 11:05:00|178.98|176.58|178.65|176.25|179.32|176.92|178.54|176.14|0
1657192200000|2022-07-07 11:10:00|178.59|176.19|179.2|176.8|179.2|176.8|178.54|176.14|0
1657192500000|2022-07-07 11:15:00|179.09|176.69|178.98|176.58|179.31|176.91|178.48|176.08|0
1657192800000|2022-07-07 11:20:00|178.92|176.52|177.42|175.02|178.98|176.58|177.2|174.8|0
1657193100000|2022-07-07 11:25:00|177.53|175.13|177.53|175.13|178.53|176.13|177.53|175.13|0
1657193400000|2022-07-07 11:30:00|177.64|175.24|179.53|177.13|179.58|177.18|177.42|175.02|0
1657193700000|2022-07-07 11:35:00|179.58|177.18|179.41|177.01|179.97|177.57|179.19|176.79|0
1657194000000|2022-07-07 11:40:00|179.63|177.23|180.41|178.01|180.75|178.35|179.63|177.23|0
1657194300000|2022-07-07 11:45:00|180.75|178.35|180.24|177.84|180.75|178.35|179.52|177.12|0
1657194600000|2022-07-07 11:50:00|180.19|177.79|180.74|178.34|181.08|178.68|179.74|177.34|0
1657194900000|2022-07-07 11:55:00|180.85|178.45|181.97|179.57|182.31|179.91|180.85|178.45|0
1657195200000|2022-07-07 12:00:00|181.86|179.46|181.52|179.12|182.64|180.24|180.96|178.56|0
1657195500000|2022-07-07 12:05:00|181.63|179.23|181.74|179.34|182.08|179.68|181.3|178.9|0
1657195800000|2022-07-07 12:10:00|181.85|179.45|181.18|178.78|182.3|179.9|181.18|178.78|0
1657196100000|2022-07-07 12:15:00|181.12|178.72|179.5|177.1|181.51|179.11|179.5|177.1|0
1657196400000|2022-07-07 12:20:00|179.61|177.21|180.62|178.22|181.62|179.22|179.61|177.21|0
1657196700000|2022-07-07 12:25:00|180.56|178.16|180.44|178.04|181.29|178.89|180.17|177.77|0
1657197000000|2022-07-07 12:30:00|180.55|178.15|179.72|177.32|181.84|179.44|179.1|176.7|0
1657197300000|2022-07-07 12:35:00|179.55|177.15|180.38|177.98|180.94|178.54|179.27|176.87|0
1657197600000|2022-07-07 12:40:00|180.22|177.82|182.06|179.66|182.29|179.89|180.22|177.82|0
1657197900000|2022-07-07 12:45:00|182.17|179.77|181.77|179.37|183.56|181.16|181.32|178.92|0
1657198200000|2022-07-07 12:50:00|181.99|179.59|183.11|180.71|183.23|180.83|181.99|179.59|0
1657198500000|2022-07-07 12:55:00|183|180.6|181.82|179.42|183.23|180.83|181.82|179.42|0
1657198800000|2022-07-07 13:00:00|181.76|179.36|182.88|180.48|183.45|181.05|181.65|179.25|0
1657199100000|2022-07-07 13:05:00|182.77|180.37|182.03|179.63|183.22|180.82|181.65|179.25|0
1657199400000|2022-07-07 13:10:00|181.98|179.58|182.77|180.37|182.99|180.59|181.76|179.36|0
1657199700000|2022-07-07 13:15:00|182.65|180.25|181.75|179.35|182.65|180.25|181.19|178.79|0
1657200000000|2022-07-07 13:20:00|181.64|179.24|181.52|179.12|181.64|179.24|180.96|178.56|0
1657200300000|2022-07-07 13:25:00|181.64|179.24|182.65|180.25|183.1|180.7|181.64|179.24|0
1657200600000|2022-07-07 13:30:00|182.92|180.52|188.67|186.27|188.67|186.27|182.92|180.52|0
1657200900000|2022-07-07 13:35:00|188.78|186.38|190.98|188.58|192.71|190.31|187.98|185.58|0
1657201200000|2022-07-07 13:40:00|191.44|189.04|192.71|190.31|193.64|191.24|190.41|188.01|0
1657201500000|2022-07-07 13:45:00|193.41|191.01|194.57|192.17|194.92|192.52|191.79|189.39|0
1657201800000|2022-07-07 13:50:00|194.92|192.52|194.57|192.17|195.16|192.76|192.36|189.96|0
1657202100000|2022-07-07 13:55:00|194.45|192.05|194.22|191.82|194.57|192.17|193.06|190.66|0
1657202400000|2022-07-07 14:00:00|194.33|191.93|190.16|187.76|194.33|191.93|188.67|186.27|0
1657202700000|2022-07-07 14:05:00|189.93|187.53|190.51|188.11|190.97|188.57|188.21|185.81|0
1657203000000|2022-07-07 14:10:00|190.62|188.22|190.85|188.45|191.78|189.38|189.24|186.84|0
1657203300000|2022-07-07 14:15:00|191.08|188.68|189.24|186.84|192|189.6|188.55|186.15|0
1657203600000|2022-07-07 14:20:00|189.01|186.61|188.06|185.66|189.93|187.53|185.78|183.38|0
1657203900000|2022-07-07 14:25:00|187.83|185.43|189.67|187.27|189.79|187.39|187.83|185.43|0
1657204200000|2022-07-07 14:30:00|189.9|187.5|191.94|189.54|192|189.6|189.44|187.04|0
1657204500000|2022-07-07 14:35:00|192|189.6|190.04|187.64|192|189.6|189.35|186.95|0
1657204800000|2022-07-07 14:40:00|190.28|187.88|189.46|187.06|190.74|188.34|189.35|186.95|0
1657205100000|2022-07-07 14:45:00|189.35|186.95|191.89|189.49|191.89|189.49|188.43|186.03|0
1657205400000|2022-07-07 14:50:00|191.66|189.26|193.99|191.59|194.22|191.82|191.08|188.68|0
1657205700000|2022-07-07 14:55:00|194.11|191.71|192.65|190.25|194.11|191.71|192.42|190.02|0
1657206000000|2022-07-07 15:00:00|192.76|190.36|194.86|192.46|194.86|192.46|192.3|189.9|0
1657206300000|2022-07-07 15:05:00|194.75|192.35|194.51|192.11|195.68|193.28|194.51|192.11|0
1657206600000|2022-07-07 15:10:00|194.39|191.99|193.63|191.23|194.63|192.23|193.57|191.17|0
1657206900000|2022-07-07 15:15:00|193.69|191.29|193.69|191.29|194.97|192.57|193.46|191.06|0
1657207200000|2022-07-07 15:20:00|193.57|191.17|192.17|189.77|194.39|191.99|191.13|188.73|0
1657207500000|2022-07-07 15:25:00|192.4|190|191.94|189.54|194.03|191.63|191.7|189.3|0
1657207800000|2022-07-07 15:30:00|191.7|189.3|192.69|190.29|192.69|190.29|191.01|188.61|0
1657208100000|2022-07-07 15:35:00|192.28|189.88|192.39|189.99|193.33|190.93|191.82|189.42|0
1657208400000|2022-07-07 15:40:00|192.51|190.11|193.44|191.04|194.49|192.09|192.16|189.76|0
1657208700000|2022-07-07 15:45:00|193.56|191.16|194.61|192.21|194.72|192.32|193.21|190.81|0
1657209000000|2022-07-07 15:50:00|194.72|192.32|193.79|191.39|195.31|192.91|193.09|190.69|0
1657209300000|2022-07-07 15:55:00|193.67|191.27|195.07|192.67|195.07|192.67|193.2|190.8|0
1657209600000|2022-07-07 16:00:00|194.95|192.55|195.54|193.14|195.54|193.14|194.6|192.2|0
1657209900000|2022-07-07 16:05:00|195.48|193.08|195.06|192.66|196.01|193.61|194.36|191.96|0
1657210200000|2022-07-07 16:10:00|195.12|192.72|196.46|194.06|196.93|194.53|195.06|192.66|0
1657210500000|2022-07-07 16:15:00|196.58|194.18|197|194.6|197.16|194.76|195.99|193.59|0
1657210800000|2022-07-07 16:20:00|196.88|194.48|196.64|194.24|197|194.6|195.82|193.42|0
1657211100000|2022-07-07 16:25:00|196.7|194.3|196.87|194.47|197.4|195|196.29|193.89|0
1657211400000|2022-07-07 16:30:00|197.11|194.71|198.17|195.77|198.17|195.77|196.76|194.36|0
1657211700000|2022-07-07 16:35:00|198.29|195.89|197.34|194.94|198.76|196.36|197.22|194.82|0
1657212000000|2022-07-07 16:40:00|197.58|195.18|196.98|194.58|198.16|195.76|196.98|194.58|0
1657212300000|2022-07-07 16:45:00|197.1|194.7|196.91|194.51|198.56|196.16|196.79|194.39|0
1657212600000|2022-07-07 16:50:00|196.79|194.39|196.79|194.39|197.62|195.22|196.09|193.69|0
1657212900000|2022-07-07 16:55:00|196.67|194.27|197.61|195.21|197.73|195.33|196.09|193.69|0
1657213200000|2022-07-07 17:00:00|197.49|195.09|196.79|194.39|198.2|195.8|196.55|194.15|0
1657213500000|2022-07-07 17:05:00|196.55|194.15|196.9|194.5|197.49|195.09|195.73|193.33|0
1657213800000|2022-07-07 17:10:00|197.02|194.62|195.14|192.74|197.02|194.62|194.68|192.28|0
1657214100000|2022-07-07 17:15:00|195.38|192.98|195.84|193.44|195.96|193.56|194.79|192.39|0
1657214400000|2022-07-07 17:20:00|195.96|193.56|195.61|193.21|196.31|193.91|195.14|192.74|0
1657214700000|2022-07-07 17:25:00|195.49|193.09|194.9|192.5|195.72|193.32|194.67|192.27|0
1657215000000|2022-07-07 17:30:00|194.79|192.39|196.42|194.02|196.42|194.02|194.55|192.15|0
1657215300000|2022-07-07 17:35:00|196.36|193.96|196.89|194.49|197.12|194.72|196.18|193.78|0
1657215600000|2022-07-07 17:40:00|196.83|194.43|197.94|195.54|197.94|195.54|196.83|194.43|0
1657215900000|2022-07-07 17:45:00|198.06|195.66|198.06|195.66|198.77|196.37|197.83|195.43|0
1657216200000|2022-07-07 17:50:00|198.18|195.78|198.76|196.36|198.76|196.36|197.82|195.42|0
1657216500000|2022-07-07 17:55:00|198.88|196.48|199.87|197.47|199.87|197.47|198.76|196.36|0
1657216800000|2022-07-07 18:00:00|199.75|197.35|200.46|198.06|201.41|199.01|199.63|197.23|0
1657217100000|2022-07-07 18:05:00|200.34|197.94|200.93|198.53|201.41|199.01|200.22|197.82|0
1657217400000|2022-07-07 18:10:00|200.7|198.3|201.41|199.01|201.64|199.24|200.58|198.18|0
1657217700000|2022-07-07 18:15:00|201.29|198.89|201.28|198.88|201.41|199.01|200.57|198.17|0
1657218000000|2022-07-07 18:20:00|201.4|199|202.31|199.91|202.31|199.91|201.17|198.77|0
1657218300000|2022-07-07 18:25:00|202.43|200.03|202.66|200.26|202.78|200.38|202.07|199.67|0
1657218600000|2022-07-07 18:30:00|202.42|200.02|201.23|198.83|202.66|200.26|201.11|198.71|0
1657218900000|2022-07-07 18:35:00|200.52|198.12|201.7|199.3|201.82|199.42|199.81|197.41|0
1657219200000|2022-07-07 18:40:00|201.82|199.42|200.04|197.64|201.82|199.42|199.69|197.29|0
1657219500000|2022-07-07 18:45:00|199.92|197.52|201.34|198.94|201.46|199.06|199.92|197.52|0
1657219800000|2022-07-07 18:50:00|201.46|199.06|200.63|198.23|201.46|199.06|200.39|197.99|0
1657220100000|2022-07-07 18:55:00|200.75|198.35|202.17|199.77|202.41|200.01|200.63|198.23|0
1657220400000|2022-07-07 19:00:00|202.29|199.89|203|200.6|203.12|200.72|201.81|199.41|0
1657220700000|2022-07-07 19:05:00|203.24|200.84|203.72|201.32|204.2|201.8|202.76|200.36|0
1657221000000|2022-07-07 19:10:00|203.84|201.44|205.39|202.99|205.51|203.11|203.36|200.96|0
1657221300000|2022-07-07 19:15:00|205.51|203.11|205.87|203.47|206.48|204.08|205.27|202.87|0
1657221600000|2022-07-07 19:20:00|205.75|203.35|204.67|202.27|206.72|204.32|204.55|202.15|0
1657221900000|2022-07-07 19:25:00|204.55|202.15|202.99|200.59|205.03|202.63|202.99|200.59|0
1657222200000|2022-07-07 19:30:00|203.11|200.71|204.3|201.9|204.9|202.5|202.87|200.47|0
1657222500000|2022-07-07 19:35:00|204.42|202.02|201.67|199.27|205.26|202.86|201.32|198.92|0
1657222800000|2022-07-07 19:40:00|201.56|199.16|200.87|198.47|203.1|200.7|200.43|198.03|0
1657223100000|2022-07-07 19:45:00|200.75|198.35|201.7|199.3|202.3|199.9|199.92|197.52|0
1657223400000|2022-07-07 19:50:00|202.42|200.02|201.34|198.94|203.25|200.85|199.8|197.4|0
1657223700000|2022-07-07 19:55:00|200.87|198.47|202.05|199.65|203.01|200.61|200.51|198.11|0
1657224000000|2022-07-07 20:00:00|200.74|198.34|199.79|197.39|201.1|198.7|199.56|197.16|0
1657224300000|2022-07-07 20:05:00|199.67|197.27|199.79|197.39|200.38|197.98|199.61|197.21|0
1657224600000|2022-07-07 20:10:00|199.67|197.27|199.19|196.79|200.26|197.86|199.08|196.68|0
1657224900000|2022-07-07 20:15:00|199.39|196.59|198.8|196|199.39|196.59|198.45|195.65|0
1657225200000|2022-07-07 20:20:00|198.92|196.12|198.8|196|199.04|196.24|198.62|195.82|0
1657225500000|2022-07-07 20:25:00|198.92|196.12|200.31|197.51|200.31|197.51|198.92|196.12|0
1657225800000|2022-07-07 20:30:00|200.19|197.39|200.07|197.27|200.54|197.74|199.83|197.03|0
1657226100000|2022-07-07 20:35:00|199.95|197.15|200.06|197.26|200.42|197.62|199.89|197.09|0
1657226400000|2022-07-07 20:40:00|200.18|197.38|199.75|196.95|200.3|197.5|199.75|196.95|0
1657226700000|2022-07-07 20:45:00|199.63|196.83|200.13|197.33|201.14|198.34|199.63|196.83|0
1657227000000|2022-07-07 20:50:00|200.08|197.28|200.66|197.86|200.78|197.98|200.08|197.28|0
1657227300000|2022-07-07 20:55:00|200.78|197.98|200.72|197.92|200.9|198.1|200.54|197.74|0
1657227600000|2022-07-07 21:00:00|200.61|197.81|199.96|197.16|200.69|197.89|199.56|196.76|0
1657227900000|2022-07-07 21:05:00|199.87|197.07|199.82|197.02|199.96|197.16|199.81|197.01|0
1657228200000|2022-07-07 21:10:00|199.84|197.04|199.91|197.11|199.97|197.17|199.72|196.92|0
1657228500000|2022-07-07 21:15:00|199.94|197.14|199.99|197.19|200.02|197.22|199.83|197.03|0
1657228800000|2022-07-07 21:20:00|200.01|197.21|200.4|197.6|200.85|198.05|200.01|197.21|0
1657229100000|2022-07-07 21:25:00|200.42|197.62|200.57|197.77|200.78|197.98|200.37|197.57|0
1657229400000|2022-07-07 21:30:00|200.49|197.69|200.88|198.08|201.05|198.25|200.49|197.69|0
1657229700000|2022-07-07 21:35:00|200.89|198.09|200.94|198.14|201.05|198.25|200.89|198.09|0
1657230000000|2022-07-07 21:40:00|200.96|198.16|200.73|197.93|200.96|198.16|200.65|197.85|0
1657230300000|2022-07-07 21:45:00|200.72|197.92|200.78|197.98|201.01|198.21|200.72|197.92|0
1657230600000|2022-07-07 21:50:00|200.68|197.88|200.26|197.46|200.68|197.88|200.2|197.4|0
1657230900000|2022-07-07 21:55:00|200.32|197.52|199.71|196.91|200.49|197.69|199.71|196.91|0
1657231200000|2022-07-07 22:00:00|199.74|196.94|200.75|197.95|200.87|198.07|199.51|196.71|0
1657231500000|2022-07-07 22:05:00|200.69|197.89|200.98|198.18|201.28|198.48|200.57|197.77|0
1657231800000|2022-07-07 22:10:00|201.04|198.24|201.1|198.3|201.22|198.42|200.62|197.82|0
1657232100000|2022-07-07 22:15:00|200.98|198.18|200.74|197.94|201.22|198.42|200.62|197.82|0
1657232400000|2022-07-07 22:20:00|200.8|198|201.21|198.41|201.21|198.41|200.44|197.64|0
1657232700000|2022-07-07 22:25:00|201.09|198.29|200.85|198.05|201.09|198.29|200.85|198.05|0
1657233000000|2022-07-07 22:30:00|200.97|198.17|200.26|197.46|200.97|198.17|200.14|197.34|0
1657233300000|2022-07-07 22:35:00|200.14|197.34|199.55|196.75|200.38|197.58|199.55|196.75|0
1657233600000|2022-07-07 22:40:00|199.67|196.87|199.78|196.98|199.9|197.1|199.43|196.63|0
1657233900000|2022-07-07 22:45:00|199.66|196.86|199.9|197.1|200.37|197.57|199.43|196.63|0
1657234200000|2022-07-07 22:50:00|199.95|197.15|200.37|197.57|200.37|197.57|199.9|197.1|0
1657234500000|2022-07-07 22:55:00|200.25|197.45|200.84|198.04|201.07|198.27|200.13|197.33|0
1657234800000|2022-07-07 23:00:00|200.96|198.16|200.36|197.56|201.19|198.39|199.89|197.09|0
1657235100000|2022-07-07 23:05:00|200.3|197.5|199.06|196.26|200.3|197.5|198.71|195.91|0
1657235400000|2022-07-07 23:10:00|199|196.2|199.41|196.61|199.65|196.85|198.82|196.02|0
1657235700000|2022-07-07 23:15:00|199.53|196.73|199.29|196.49|200.12|197.32|199.29|196.49|0
1657236000000|2022-07-07 23:20:00|199.17|196.37|199.64|196.84|199.64|196.84|199.06|196.26|0
1657236300000|2022-07-07 23:25:00|199.76|196.96|199.82|197.02|199.88|197.08|199.52|196.72|0
1657236600000|2022-07-07 23:30:00|199.88|197.08|199.76|196.96|199.88|197.08|199.29|196.49|0
1657236900000|2022-07-07 23:35:00|199.87|197.07|199.99|197.19|200.35|197.55|199.87|197.07|0
1657237200000|2022-07-07 23:40:00|199.75|196.95|200.22|197.42|200.64|197.84|199.16|196.36|0
1657237500000|2022-07-07 23:45:00|199.87|197.07|200.1|197.3|200.28|197.48|199.28|196.48|0
1657237800000|2022-07-07 23:50:00|200.16|197.36|199.98|197.18|200.22|197.42|199.51|196.71|0
1657238100000|2022-07-07 23:55:00|200.1|197.3|199.39|196.59|200.1|197.3|199.39|196.59|0
1657238400000|2022-07-08 00:00:00|199.45|196.65|200.09|197.29|201.87|199.07|199.45|196.65|0
1657238700000|2022-07-08 00:05:00|199.98|197.18|198.44|195.64|199.98|197.18|197.97|195.17|0
1657239000000|2022-07-08 00:10:00|198.38|195.58|198.32|195.52|198.91|196.11|198.21|195.41|0
1657239300000|2022-07-08 00:15:00|198.44|195.64|199.5|196.7|199.5|196.7|198.09|195.29|0
1657239600000|2022-07-08 00:20:00|199.61|196.81|199.08|196.28|199.61|196.81|198.32|195.52|0
1657239900000|2022-07-08 00:25:00|199.02|196.22|199.19|196.39|199.37|196.57|198.67|195.87|0
1657240200000|2022-07-08 00:30:00|199.14|196.34|198.84|196.04|199.43|196.63|198.66|195.86|0
1657240500000|2022-07-08 00:35:00|198.78|195.98|199.96|197.16|200.08|197.28|198.78|195.98|0
1657240800000|2022-07-08 00:40:00|200.08|197.28|200.78|197.98|201.73|198.93|199.96|197.16|0
1657241100000|2022-07-08 00:45:00|200.67|197.87|200.78|197.98|200.96|198.16|200.43|197.63|0
1657241400000|2022-07-08 00:50:00|200.84|198.04|201.37|198.57|201.78|198.98|200.6|197.8|0
1657241700000|2022-07-08 00:55:00|201.43|198.63|201.78|198.98|202.26|199.46|201.19|198.39|0
1657242000000|2022-07-08 01:00:00|201.72|198.92|200.89|198.09|202.14|199.34|200.89|198.09|0
1657242300000|2022-07-08 01:05:00|200.66|197.86|200.83|198.03|201.13|198.33|200.54|197.74|0
1657242600000|2022-07-08 01:10:00|200.77|197.97|201.6|198.8|201.72|198.92|200.77|197.97|0
1657242900000|2022-07-08 01:15:00|201.72|198.92|201.89|199.09|203.03|200.23|201.48|198.68|0
1657243200000|2022-07-08 01:20:00|201.83|199.03|201.77|198.97|201.95|199.15|201.36|198.56|0
1657243500000|2022-07-08 01:25:00|201.71|198.91|202.3|199.5|202.54|199.74|201.59|198.79|0
1657243800000|2022-07-08 01:30:00|202.36|199.56|201.23|198.43|202.72|199.92|201.11|198.31|0
1657244100000|2022-07-08 01:35:00|201.29|198.49|201.11|198.31|201.29|198.49|200.52|197.72|0
1657244400000|2022-07-08 01:40:00|200.99|198.19|201.94|199.14|202.06|199.26|200.76|197.96|0
1657244700000|2022-07-08 01:45:00|201.82|199.02|200.81|198.01|201.94|199.14|200.52|197.72|0
1657245000000|2022-07-08 01:50:00|200.87|198.07|199.92|197.12|200.99|198.19|199.57|196.77|0
1657245300000|2022-07-08 01:55:00|199.8|197|200.15|197.35|200.27|197.47|199.45|196.65|0
1657245600000|2022-07-08 02:00:00|200.27|197.47|200.39|197.59|200.98|198.18|200.27|197.47|0
1657245900000|2022-07-08 02:05:00|200.27|197.47|199.68|196.88|200.39|197.59|199.56|196.76|0
1657246200000|2022-07-08 02:10:00|199.62|196.82|200.27|197.47|200.62|197.82|199.62|196.82|0
1657246500000|2022-07-08 02:15:00|200.38|197.58|200.5|197.7|200.74|197.94|200.08|197.28|0
1657246800000|2022-07-08 02:20:00|200.62|197.82|200.73|197.93|200.97|198.17|200.5|197.7|0
1657247100000|2022-07-08 02:25:00|200.85|198.05|201.32|198.52|201.44|198.64|200.26|197.46|0
1657247400000|2022-07-08 02:30:00|201.56|198.76|199.9|197.1|202.21|199.41|199.66|196.86|0
1657247700000|2022-07-08 02:35:00|199.78|196.98|200.73|197.93|200.84|198.04|199.55|196.75|0
1657248000000|2022-07-08 02:40:00|200.66|197.86|199.9|197.1|200.96|198.16|199.9|197.1|0
1657248300000|2022-07-08 02:45:00|199.78|196.98|198.01|195.21|199.78|196.98|197.42|194.62|0
1657248600000|2022-07-08 02:50:00|197.83|195.03|198.59|195.79|198.89|196.09|197.66|194.86|0
1657248900000|2022-07-08 02:55:00|198.53|195.73|196.01|193.21|198.65|195.85|195.31|192.51|0
1657249200000|2022-07-08 03:00:00|196.13|193.33|196.53|193.73|197.18|194.38|195.2|192.4|0
1657249500000|2022-07-08 03:05:00|196.48|193.68|197|194.2|197.3|194.5|196.01|193.21|0
1657249800000|2022-07-08 03:10:00|197.06|194.26|197.41|194.61|198|195.2|196.59|193.79|0
1657250100000|2022-07-08 03:15:00|197.53|194.73|197.29|194.49|197.88|195.08|196.94|194.14|0
1657250400000|2022-07-08 03:20:00|197.23|194.43|197.87|195.07|197.87|195.07|196.82|194.02|0
1657250700000|2022-07-08 03:25:00|197.93|195.13|197.17|194.37|198.34|195.54|196.7|193.9|0
1657251000000|2022-07-08 03:30:00|197.4|194.6|197.63|194.83|199.05|196.25|197.4|194.6|0
1657251300000|2022-07-08 03:35:00|197.87|195.07|197.4|194.6|198.22|195.42|197.4|194.6|0
1657251600000|2022-07-08 03:40:00|197.51|194.71|196.22|193.42|197.63|194.83|195.99|193.19|0
1657251900000|2022-07-08 03:45:00|196.34|193.54|196.81|194.01|197.1|194.3|195.23|192.43|0
1657252200000|2022-07-08 03:50:00|196.69|193.89|196.45|193.65|196.81|194.01|195.81|193.01|0
1657252500000|2022-07-08 03:55:00|196.34|193.54|195.4|192.6|196.34|193.54|195.17|192.37|0
1657252800000|2022-07-08 04:00:00|195.46|192.66|196.74|193.94|196.8|194|195.28|192.48|0
1657253100000|2022-07-08 04:05:00|196.8|194|196.68|193.88|197.03|194.23|195.63|192.83|0
1657253400000|2022-07-08 04:10:00|196.8|194|195.98|193.18|196.91|194.11|195.74|192.94|0
1657253700000|2022-07-08 04:15:00|195.86|193.06|195.74|192.94|196.44|193.64|195.74|192.94|0
1657254000000|2022-07-08 04:20:00|195.86|193.06|196.2|193.4|196.21|193.41|195.8|193|0
1657254300000|2022-07-08 04:25:00|196.09|193.29|196.08|193.28|196.32|193.52|195.67|192.87|0
1657254600000|2022-07-08 04:30:00|196.43|193.63|196.37|193.57|197.25|194.45|196.2|193.4|0
1657254900000|2022-07-08 04:35:00|196.43|193.63|196.43|193.63|196.78|193.98|195.96|193.16|0
1657255200000|2022-07-08 04:40:00|196.31|193.51|196.31|193.51|196.66|193.86|195.96|193.16|0
1657255500000|2022-07-08 04:45:00|196.19|193.39|196.31|193.51|196.31|193.51|195.84|193.04|0
1657255800000|2022-07-08 04:50:00|196.25|193.45|196.54|193.74|196.54|193.74|196.07|193.27|0
1657256100000|2022-07-08 04:55:00|196.66|193.86|197.53|194.73|197.83|195.03|196.66|193.86|0
1657256400000|2022-07-08 05:00:00|197.59|194.79|196.65|193.85|197.94|195.14|196.65|193.85|0
1657256700000|2022-07-08 05:05:00|196.77|193.97|196.88|194.08|197.18|194.38|196.3|193.5|0
1657257000000|2022-07-08 05:10:00|196.77|193.97|196.41|193.61|197.35|194.55|196.3|193.5|0
1657257300000|2022-07-08 05:15:00|196.47|193.67|196.7|193.9|197.35|194.55|196.3|193.5|0
1657257600000|2022-07-08 05:20:00|196.64|193.84|195.59|192.79|196.64|193.84|195.59|192.79|0
1657257900000|2022-07-08 05:25:00|195.71|192.91|196.17|193.37|196.87|194.07|195.71|192.91|0
1657258200000|2022-07-08 05:30:00|196.05|193.25|196.52|193.72|196.64|193.84|195.7|192.9|0
1657258500000|2022-07-08 05:35:00|196.64|193.84|196.05|193.25|197.1|194.3|196.05|193.25|0
1657258800000|2022-07-08 05:40:00|195.93|193.13|194.76|191.96|196.17|193.37|194.53|191.73|0
1657259100000|2022-07-08 05:45:00|194.65|191.85|195.58|192.78|195.58|192.78|194.41|191.61|0
1657259400000|2022-07-08 05:50:00|195.46|192.66|193.95|191.15|195.58|192.78|193.95|191.15|0
1657259700000|2022-07-08 05:55:00|194.06|191.26|194.18|191.38|194.53|191.73|193.37|190.57|0
1657260000000|2022-07-08 06:00:00|194.41|191.61|194.87|192.07|195.57|192.77|194.41|191.61|0
1657260300000|2022-07-08 06:05:00|194.75|191.95|195.62|192.82|196.09|193.29|194.64|191.84|0
1657260600000|2022-07-08 06:10:00|195.68|192.88|195.74|192.94|196.62|193.82|195.62|192.82|0
1657260900000|2022-07-08 06:15:00|195.68|192.88|195.21|192.41|196.15|193.35|194.8|192|0
1657261200000|2022-07-08 06:20:00|195.33|192.53|194.4|191.6|195.38|192.58|194.4|191.6|0
1657261500000|2022-07-08 06:25:00|194.51|191.71|193.7|190.9|194.51|191.71|192.85|190.05|0
1657261800000|2022-07-08 06:30:00|193.65|190.85|193.24|190.44|193.76|190.96|193.18|190.38|0
1657262100000|2022-07-08 06:35:00|193.18|190.38|194.11|191.31|194.22|191.42|192.95|190.15|0
1657262400000|2022-07-08 06:40:00|193.99|191.19|194.22|191.42|194.34|191.54|193.87|191.07|0
1657262700000|2022-07-08 06:45:00|194.27|191.47|195.03|192.23|195.32|192.52|194.22|191.42|0
1657263000000|2022-07-08 06:50:00|194.91|192.11|195.61|192.81|195.73|192.93|194.91|192.11|0
1657263300000|2022-07-08 06:55:00|195.73|192.93|196.59|193.23|196.71|193.35|195.61|192.3|0
1657263600000|2022-07-08 07:00:00|196.47|193.11|195.77|192.41|196.82|193.46|195.3|191.94|0
1657263900000|2022-07-08 07:05:00|195.76|192.88|195.05|192.65|195.88|193|194.24|191.84|0
1657264200000|2022-07-08 07:10:00|195.11|192.71|194.93|192.53|196.1|193.7|194.59|192.19|0
1657264500000|2022-07-08 07:15:00|195.17|192.77|196.16|193.76|196.51|194.11|195.05|192.65|0
1657264800000|2022-07-08 07:20:00|196.1|193.7|196.92|194.52|197.15|194.75|195.87|193.47|0
1657265100000|2022-07-08 07:25:00|196.86|194.46|196.21|193.81|197.27|194.87|196.1|193.7|0
1657265400000|2022-07-08 07:30:00|196.15|193.75|197.97|195.57|198.21|195.81|196.15|193.75|0
1657265700000|2022-07-08 07:35:00|198.09|195.69|198.56|196.16|199.44|197.04|197.97|195.57|0
1657266000000|2022-07-08 07:40:00|198.61|196.21|197.38|194.98|199.03|196.63|197.26|194.86|0
1657266300000|2022-07-08 07:45:00|197.43|195.03|197.02|194.62|197.49|195.09|196.55|194.15|0
1657266600000|2022-07-08 07:50:00|196.96|194.56|196.08|193.68|197.08|194.68|195.62|193.22|0
1657266900000|2022-07-08 07:55:00|196.2|193.8|196.38|193.98|197.07|194.67|195.57|193.17|0
1657267200000|2022-07-08 08:00:00|196.5|194.1|196.5|194.1|196.62|194.22|196.03|193.63|0
1657267500000|2022-07-08 08:05:00|196.44|194.04|198.02|195.62|198.26|195.86|196.15|193.75|0
1657267800000|2022-07-08 08:10:00|198.14|195.74|197.49|195.09|198.61|196.21|197.2|194.8|0
1657268100000|2022-07-08 08:15:00|197.72|195.32|196.96|194.56|197.78|195.38|196.55|194.15|0
1657268400000|2022-07-08 08:20:00|196.49|194.09|195.78|193.38|196.66|194.26|195.2|192.8|0
1657268700000|2022-07-08 08:25:00|195.67|193.27|194.96|192.56|196.02|193.62|194.96|192.56|0
1657269000000|2022-07-08 08:30:00|194.85|192.45|194.03|191.63|194.9|192.5|193.85|191.45|0
1657269300000|2022-07-08 08:35:00|193.91|191.51|193.27|190.87|194.15|191.75|193.1|190.7|0
1657269600000|2022-07-08 08:40:00|193.21|190.81|194.14|191.74|194.14|191.74|193.1|190.7|0
1657269900000|2022-07-08 08:45:00|193.91|191.51|193.91|191.51|194.49|192.09|193.32|190.92|0
1657270200000|2022-07-08 08:50:00|193.84|191.44|195.07|192.67|195.19|192.79|193.56|191.16|0
1657270500000|2022-07-08 08:55:00|195.19|192.79|193.9|191.5|195.19|192.79|193.78|191.38|0
1657270800000|2022-07-08 09:00:00|193.96|191.56|193.25|190.85|194.13|191.73|191.87|189.47|0
1657271100000|2022-07-08 09:05:00|193.14|190.74|193.02|190.62|193.37|190.97|192.9|190.5|0
1657271400000|2022-07-08 09:10:00|192.9|190.5|192.67|190.27|193.6|191.2|192.55|190.15|0
1657271700000|2022-07-08 09:15:00|192.55|190.15|192.32|189.92|193.83|191.43|192.32|189.92|0
1657272000000|2022-07-08 09:20:00|192.2|189.8|193.24|190.84|193.36|190.96|191.86|189.46|0
1657272300000|2022-07-08 09:25:00|193.13|190.73|193.94|191.54|194.17|191.77|192.66|190.26|0
1657272600000|2022-07-08 09:30:00|193.99|191.59|195.33|192.93|195.45|193.05|193.76|191.36|0
1657272900000|2022-07-08 09:35:00|195.39|192.99|196.38|193.98|196.38|193.98|195.1|192.7|0
1657273200000|2022-07-08 09:40:00|196.61|194.21|197.2|194.8|197.61|195.21|196.26|193.86|0
1657273500000|2022-07-08 09:45:00|197.32|194.92|196.43|194.03|197.43|195.03|196.38|193.98|0
1657273800000|2022-07-08 09:50:00|196.14|193.74|196.37|193.97|196.96|194.56|196.02|193.62|0
1657274100000|2022-07-08 09:55:00|196.31|193.91|197.13|194.73|197.78|195.38|196.31|193.91|0
1657274400000|2022-07-08 10:00:00|196.96|194.56|197.54|195.14|198.01|195.61|196.96|194.56|0
1657274700000|2022-07-08 10:05:00|197.66|195.26|199.31|196.91|199.31|196.91|197.54|195.14|0
1657275000000|2022-07-08 10:10:00|199.24|196.84|199.57|197.17|200.53|198.13|198.34|195.94|0
1657275300000|2022-07-08 10:15:00|199.69|197.29|201.35|198.95|201.35|198.95|199.45|197.05|0
1657275600000|2022-07-08 10:20:00|201.46|199.06|201.82|199.42|202|199.6|200.63|198.23|0
1657275900000|2022-07-08 10:25:00|202|199.6|203.1|200.7|204.06|201.66|201.46|199.06|0
1657276200000|2022-07-08 10:30:00|202.98|200.58|203.03|200.63|203.93|201.53|202.38|199.98|0
1657276500000|2022-07-08 10:35:00|202.86|200.46|202.14|199.74|203.27|200.87|201.43|199.03|0
1657276800000|2022-07-08 10:40:00|202.26|199.86|201.9|199.5|202.26|199.86|201.54|199.14|0
1657277100000|2022-07-08 10:45:00|202.02|199.62|200.71|198.31|202.02|199.62|200.59|198.19|0
1657277400000|2022-07-08 10:50:00|200.82|198.42|198.57|196.17|201|198.6|198.46|196.06|0
1657277700000|2022-07-08 10:55:00|198.34|195.94|197.4|195|198.34|195.94|196.58|194.18|0
1657278000000|2022-07-08 11:00:00|197.51|195.11|198.33|195.93|198.69|196.29|197.51|195.11|0
1657278300000|2022-07-08 11:05:00|198.39|195.99|197.21|194.81|198.45|196.05|197.04|194.64|0
1657278600000|2022-07-08 11:10:00|197.27|194.87|198.21|195.81|198.8|196.4|197.16|194.76|0
1657278900000|2022-07-08 11:15:00|197.98|195.58|199.51|197.11|199.51|197.11|197.98|195.58|0
1657279200000|2022-07-08 11:20:00|199.44|197.04|200.57|198.17|200.69|198.29|198.97|196.57|0
1657279500000|2022-07-08 11:25:00|200.69|198.29|199.74|197.34|200.81|198.41|199.03|196.63|0
1657279800000|2022-07-08 11:30:00|199.86|197.46|200.09|197.69|200.69|198.29|199.68|197.28|0
1657280100000|2022-07-08 11:35:00|199.97|197.57|199.61|197.21|200.09|197.69|198.79|196.39|0
1657280400000|2022-07-08 11:40:00|199.43|197.03|198.72|196.32|199.73|197.33|197.96|195.56|0
1657280700000|2022-07-08 11:45:00|198.79|196.39|200.44|198.04|200.44|198.04|198.78|196.38|0
1657281000000|2022-07-08 11:50:00|200.32|197.92|200.26|197.86|200.79|198.39|199.61|197.21|0
1657281300000|2022-07-08 11:55:00|200.2|197.8|199.6|197.2|200.26|197.86|198.66|196.26|0
1657281600000|2022-07-08 12:00:00|199.49|197.09|200.79|198.39|200.79|198.39|199.25|196.85|0
1657281900000|2022-07-08 12:05:00|200.67|198.27|199.95|197.55|200.67|198.27|199.48|197.08|0
1657282200000|2022-07-08 12:10:00|199.84|197.44|200.9|198.5|201.02|198.62|199.72|197.32|0
1657282500000|2022-07-08 12:15:00|200.78|198.38|200.66|198.26|201.61|199.21|200.54|198.14|0
1657282800000|2022-07-08 12:20:00|200.78|198.38|200.78|198.38|201.85|199.45|200.42|198.02|0
1657283100000|2022-07-08 12:25:00|200.71|198.31|200.71|198.31|201.37|198.97|200.06|197.66|0
1657283400000|2022-07-08 12:30:00|200.66|198.26|193.73|191.33|200.66|198.26|189.82|187.42|0
1657283700000|2022-07-08 12:35:00|194.54|192.14|194.54|192.14|196.53|194.13|192.5|190.1|0
1657284000000|2022-07-08 12:40:00|194.65|192.25|189.8|187.4|194.65|192.25|189.68|187.28|0
1657284300000|2022-07-08 12:45:00|190.02|187.62|185.96|183.56|190.94|188.54|184.82|182.42|0
1657284600000|2022-07-08 12:50:00|185.85|183.45|188.69|186.29|189.5|187.1|185.85|183.45|0
1657284900000|2022-07-08 12:55:00|188.58|186.18|191.56|189.16|191.8|189.4|188.58|186.18|0
1657285200000|2022-07-08 13:00:00|191.5|189.1|193.47|191.07|193.76|191.36|191.5|189.1|0
1657285500000|2022-07-08 13:05:00|193.18|190.78|192.37|189.97|193.76|191.36|191.1|188.7|0
1657285800000|2022-07-08 13:10:00|192.54|190.14|194.41|192.01|194.53|192.13|190.75|188.35|0
1657286100000|2022-07-08 13:15:00|194.53|192.13|195.11|192.71|195.23|192.83|193.25|190.85|0
1657286400000|2022-07-08 13:20:00|195.22|192.82|194.52|192.12|195.22|192.82|193.6|191.2|0
1657286700000|2022-07-08 13:25:00|194.64|192.24|195.1|192.7|195.34|192.94|193.36|190.96|0
1657287000000|2022-07-08 13:30:00|194.93|192.53|195.8|193.4|196.97|194.57|193.01|190.61|0
1657287300000|2022-07-08 13:35:00|195.04|192.64|198.38|195.98|199.08|196.68|193.99|191.59|0
1657287600000|2022-07-08 13:40:00|198.02|195.62|195.57|193.17|201.12|198.72|195.22|192.82|0
1657287900000|2022-07-08 13:45:00|195.22|192.82|189.98|187.58|196.74|194.34|189.64|187.24|0
1657288200000|2022-07-08 13:50:00|189.75|187.35|187|184.6|189.98|187.58|185.86|183.46|0
1657288500000|2022-07-08 13:55:00|186.43|184.03|185.41|183.01|189.17|186.77|184.84|182.44|0
1657288800000|2022-07-08 14:00:00|184.84|182.44|188.5|186.1|188.5|186.1|183.71|181.31|0
1657289100000|2022-07-08 14:05:00|188.62|186.22|187.46|185.06|188.62|186.22|185.52|183.12|0
1657289400000|2022-07-08 14:10:00|186.89|184.49|190.69|188.29|191.15|188.75|186.55|184.15|0
1657289700000|2022-07-08 14:15:00|190.92|188.52|191.03|188.63|191.85|189.45|190.23|187.83|0
1657290000000|2022-07-08 14:20:00|190.97|188.57|194.3|191.9|194.3|191.9|189.88|187.48|0
1657290300000|2022-07-08 14:25:00|194.41|192.01|199.49|197.09|200.8|198.4|194.41|192.01|0
1657290600000|2022-07-08 14:30:00|199.97|197.57|200.32|197.92|201.16|198.76|199.37|196.97|0
1657290900000|2022-07-08 14:35:00|200.44|198.04|201.52|199.12|203.08|200.68|199.96|197.56|0
1657291200000|2022-07-08 14:40:00|201.64|199.24|200.79|198.39|205.81|203.41|200.08|197.68|0
1657291500000|2022-07-08 14:45:00|200.67|198.27|200.19|197.79|201.15|198.75|200.07|197.67|0
1657291800000|2022-07-08 14:50:00|200.07|197.67|197.03|194.63|200.31|197.91|196.38|193.98|0
1657292100000|2022-07-08 14:55:00|197.09|194.69|200.07|197.67|200.84|198.44|197.09|194.69|0
1657292400000|2022-07-08 15:00:00|200.43|198.03|200.3|197.9|201.39|198.99|199.23|196.83|0
1657292700000|2022-07-08 15:05:00|200.42|198.02|203.67|201.27|203.79|201.39|199.35|196.95|0
1657293000000|2022-07-08 15:10:00|203.55|201.15|201.32|198.92|204.03|201.63|201.14|198.74|0
1657293300000|2022-07-08 15:15:00|201.38|198.98|200.54|198.14|202.1|199.7|199.94|197.54|0
1657293600000|2022-07-08 15:20:00|200.66|198.26|202.34|199.94|202.94|200.54|200.66|198.26|0
1657293900000|2022-07-08 15:25:00|202.58|200.18|204.15|201.75|205.6|203.2|202.51|200.11|0
1657294200000|2022-07-08 15:30:00|204.27|201.87|204.99|202.59|205.36|202.96|203.06|200.66|0
1657294500000|2022-07-08 15:35:00|205.11|202.71|202.81|200.41|205.11|202.71|201.73|199.33|0
1657294800000|2022-07-08 15:40:00|202.93|200.53|201.6|199.2|203.05|200.65|201.13|198.73|0
1657295100000|2022-07-08 15:45:00|201.97|199.57|198.97|196.57|201.97|199.57|198.07|195.67|0
1657295400000|2022-07-08 15:50:00|198.85|196.45|200.52|198.12|200.88|198.48|198.61|196.21|0
1657295700000|2022-07-08 15:55:00|200.4|198|204.28|201.88|204.28|201.88|200.04|197.64|0
1657296000000|2022-07-08 16:00:00|204.4|202|202.95|200.55|204.4|202|202.71|200.31|0
1657296300000|2022-07-08 16:05:00|202.83|200.43|199.48|197.08|202.95|200.55|199.01|196.61|0
1657296600000|2022-07-08 16:10:00|199.36|196.96|198.62|196.22|200.2|197.8|198.26|195.86|0
1657296900000|2022-07-08 16:15:00|198.26|195.86|200.17|197.77|200.17|197.77|198.03|195.63|0
1657297200000|2022-07-08 16:20:00|200.05|197.65|197.08|194.68|200.76|198.36|196.84|194.44|0
1657297500000|2022-07-08 16:25:00|197.43|195.03|194.48|192.08|197.72|195.32|194.25|191.85|0
1657297800000|2022-07-08 16:30:00|194.25|191.85|193.78|191.38|195.19|192.79|192.73|190.33|0
1657298100000|2022-07-08 16:35:00|193.66|191.26|191.44|189.04|194.95|192.55|191.33|188.93|0
1657298400000|2022-07-08 16:40:00|191.21|188.81|192.37|189.97|192.49|190.09|190.05|187.65|0
1657298700000|2022-07-08 16:45:00|191.79|189.39|193.07|190.67|193.3|190.9|190.05|187.65|0
1657299000000|2022-07-08 16:50:00|192.95|190.55|191.2|188.8|193.18|190.78|189.93|187.53|0
1657299300000|2022-07-08 16:55:00|191.09|188.69|190.33|187.93|192.48|190.08|189.93|187.53|0
1657299600000|2022-07-08 17:00:00|190.04|187.64|189.11|186.71|191.32|188.92|188.19|185.79|0
1657299900000|2022-07-08 17:05:00|189|186.6|192.89|190.49|193|190.6|189|186.6|0
1657300200000|2022-07-08 17:10:00|193|190.6|193.58|191.18|194.29|191.89|192.77|190.37|0
1657300500000|2022-07-08 17:15:00|193.64|191.24|192.65|190.25|193.64|191.24|191.6|189.2|0
1657300800000|2022-07-08 17:20:00|192.42|190.02|192.3|189.9|192.88|190.48|191.83|189.43|0
1657301100000|2022-07-08 17:25:00|192.41|190.01|195.95|193.55|196.87|194.47|192.41|190.01|0
1657301400000|2022-07-08 17:30:00|196.07|193.67|195.48|193.08|196.07|193.67|194.78|192.38|0
1657301700000|2022-07-08 17:35:00|195.6|193.2|195.95|193.55|196.3|193.9|194.19|191.79|0
1657302000000|2022-07-08 17:40:00|196.06|193.66|196.42|194.02|197.24|194.84|195.83|193.43|0
1657302300000|2022-07-08 17:45:00|196.18|193.78|197.39|194.99|197.63|195.23|195.14|192.74|0
1657302600000|2022-07-08 17:50:00|197.63|195.23|197.98|195.58|198.46|196.06|196.91|194.51|0
1657302900000|2022-07-08 17:55:00|197.86|195.46|196.04|193.64|197.98|195.58|194.53|192.13|0
1657303200000|2022-07-08 18:00:00|195.92|193.52|196.15|193.75|196.63|194.23|194.15|191.75|0
1657303500000|2022-07-08 18:05:00|196.27|193.87|198.64|196.24|199|196.6|196.27|193.87|0
1657303800000|2022-07-08 18:10:00|198.52|196.12|198.28|195.88|198.64|196.24|197.45|195.05|0
1657304100000|2022-07-08 18:15:00|198.4|196|198.99|196.59|198.99|196.59|197.57|195.17|0
1657304400000|2022-07-08 18:20:00|199.11|196.71|200.21|197.81|201.05|198.65|198.75|196.35|0
1657304700000|2022-07-08 18:25:00|199.97|197.57|200.93|198.53|201.29|198.89|199.38|196.98|0
1657305000000|2022-07-08 18:30:00|201.17|198.77|202.37|199.97|202.37|199.97|200.69|198.29|0
1657305300000|2022-07-08 18:35:00|202.49|200.09|202.6|200.2|203.33|200.93|201.53|199.13|0
1657305600000|2022-07-08 18:40:00|202.73|200.33|204.69|202.29|204.69|202.29|202.12|199.72|0
1657305900000|2022-07-08 18:45:00|204.57|202.17|202.64|200.24|204.81|202.41|202.64|200.24|0
1657306200000|2022-07-08 18:50:00|202.88|200.48|200.96|198.56|203.6|201.2|200.96|198.56|0
1657306500000|2022-07-08 18:55:00|200.84|198.44|203.84|201.44|203.84|201.44|200.48|198.08|0
1657306800000|2022-07-08 19:00:00|203.6|201.2|204.68|202.28|205.29|202.89|202.39|199.99|0
1657307100000|2022-07-08 19:05:00|204.8|202.4|201.55|199.15|204.8|202.4|201.25|198.85|0
1657307400000|2022-07-08 19:10:00|201.67|199.27|203.71|201.31|204.44|202.04|201.19|198.79|0
1657307700000|2022-07-08 19:15:00|203.95|201.55|202.62|200.22|203.95|201.55|201.9|199.5|0
1657308000000|2022-07-08 19:20:00|202.74|200.34|201.54|199.14|203.47|201.07|201.42|199.02|0
1657308300000|2022-07-08 19:25:00|201.42|199.02|201.42|199.02|202.02|199.62|200.7|198.3|0
1657308600000|2022-07-08 19:30:00|201.54|199.14|199.5|197.1|202.02|199.62|198.55|196.15|0
1657308900000|2022-07-08 19:35:00|199.62|197.22|199.38|196.98|201.05|198.65|198.31|195.91|0
1657309200000|2022-07-08 19:40:00|199.5|197.1|201.6|199.2|201.96|199.56|198.77|196.37|0
1657309500000|2022-07-08 19:45:00|201.24|198.84|199.51|197.11|201.6|199.2|199.09|196.69|0
1657309800000|2022-07-08 19:50:00|199.21|196.81|199.8|197.4|200.28|197.88|197.9|195.5|0
1657310100000|2022-07-08 19:55:00|199.68|197.28|197.07|194.67|200.88|198.48|196.36|193.96|0
1657310400000|2022-07-08 20:00:00|197.43|195.03|198.49|196.09|198.97|196.57|196.83|194.43|0
1657310700000|2022-07-08 20:05:00|198.61|196.21|198.61|196.21|199.08|196.68|198.25|195.85|0
1657311000000|2022-07-08 20:10:00|198.72|196.32|199.2|196.8|199.32|196.92|198.49|196.09|0
1657498500000|2022-07-11 00:15:00|191.46|188.66|190.7|187.9|191.46|188.66|190.53|187.73|0
1657498800000|2022-07-11 00:20:00|190.76|187.96|191.93|189.13|192.4|189.6|190.76|187.96|0
1657499100000|2022-07-11 00:25:00|191.81|189.01|192.63|189.83|193.33|190.53|191.81|189.01|0
1657499400000|2022-07-11 00:30:00|192.74|189.94|191.81|189.01|193.68|190.88|191.81|189.01|0
1657499700000|2022-07-11 00:35:00|191.92|189.12|191.92|189.12|192.27|189.47|191.45|188.65|0
1657500000000|2022-07-11 00:40:00|192.04|189.24|191.57|188.77|192.39|189.59|191.45|188.65|0
1657500300000|2022-07-11 00:45:00|191.45|188.65|191.56|188.76|192.15|189.35|191.45|188.65|0
1657500600000|2022-07-11 00:50:00|191.45|188.65|192.38|189.58|192.5|189.7|191.45|188.65|0
1657500900000|2022-07-11 00:55:00|192.32|189.52|192.43|189.63|193.31|190.51|192.32|189.52|0
1657501200000|2022-07-11 01:00:00|192.38|189.58|190.74|187.94|192.49|189.69|190.74|187.94|0
1657501500000|2022-07-11 01:05:00|190.51|187.71|189.69|186.89|190.51|187.71|188.77|185.97|0
1657501800000|2022-07-11 01:10:00|189.87|187.07|190.5|187.7|190.5|187.7|189.23|186.43|0
1657502100000|2022-07-11 01:15:00|190.62|187.82|189.17|186.37|190.62|187.82|188.53|185.73|0
1657502400000|2022-07-11 01:20:00|189.11|186.31|187.72|184.92|189.23|186.43|187.72|184.92|0
1657502700000|2022-07-11 01:25:00|187.84|185.04|187.26|184.46|188.3|185.5|187.26|184.46|0
1657503000000|2022-07-11 01:30:00|187.38|184.58|188|185.2|188.64|185.84|187.26|184.46|0
1657503300000|2022-07-11 01:35:00|188.06|185.26|187.26|184.46|188.06|185.26|186.34|183.54|0
1657503600000|2022-07-11 01:40:00|187.14|184.34|187.71|184.91|188.23|185.43|187.03|184.23|0
1657503900000|2022-07-11 01:45:00|187.6|184.8|187.37|184.57|188.06|185.26|186.85|184.05|0
1657504200000|2022-07-11 01:50:00|187.25|184.45|185.3|182.5|187.25|184.45|184.73|181.93|0
1657504500000|2022-07-11 01:55:00|185.19|182.39|184.73|181.93|185.76|182.96|184.5|181.7|0
1657504800000|2022-07-11 02:00:00|184.61|181.81|183.93|181.13|185.12|182.32|183.76|180.96|0
1657505100000|2022-07-11 02:05:00|183.81|181.01|184.04|181.24|184.61|181.81|183.58|180.78|0
1657505400000|2022-07-11 02:10:00|183.92|181.12|183.69|180.89|184.43|181.63|183.58|180.78|0
1657505700000|2022-07-11 02:15:00|183.75|180.95|183.58|180.78|183.81|181.01|183.58|180.78|0
1657506000000|2022-07-11 02:20:00|183.69|180.89|184.26|181.46|184.6|181.8|183.58|180.78|0
1657506300000|2022-07-11 02:25:00|184.14|181.34|184.71|181.91|184.71|181.91|184.03|181.23|0
1657506600000|2022-07-11 02:30:00|184.83|182.03|185.11|182.31|185.28|182.48|184.14|181.34|0
1657506900000|2022-07-11 02:35:00|185.05|182.25|184.93|182.13|185.39|182.59|184.25|181.45|0
1657507200000|2022-07-11 02:40:00|184.99|182.19|185.5|182.7|185.62|182.82|184.82|182.02|0
1657507500000|2022-07-11 02:45:00|185.39|182.59|184.7|181.9|185.5|182.7|184.42|181.62|0
1657507800000|2022-07-11 02:50:00|184.76|181.96|183.67|180.87|184.76|181.96|183.67|180.87|0
1657508100000|2022-07-11 02:55:00|183.56|180.76|183.79|180.99|184.35|181.55|183.56|180.76|0
1657508400000|2022-07-11 03:00:00|183.67|180.87|183.67|180.87|184.01|181.21|183.56|180.76|0
1657508700000|2022-07-11 03:05:00|183.56|180.76|184.24|181.44|184.35|181.55|183.55|180.75|0
1657509000000|2022-07-11 03:10:00|184.12|181.32|182.64|179.84|184.58|181.78|182.36|179.56|0
1657509300000|2022-07-11 03:15:00|182.7|179.9|183.21|180.41|183.26|180.46|181.96|179.16|0
1657509600000|2022-07-11 03:20:00|183.32|180.52|183.55|180.75|183.66|180.86|182.53|179.73|0
1657509900000|2022-07-11 03:25:00|183.6|180.8|183.88|181.08|184.11|181.31|183.26|180.46|0
1657510200000|2022-07-11 03:30:00|184|181.2|184.22|181.42|184.22|181.42|183.54|180.74|0
1657510500000|2022-07-11 03:35:00|184.11|181.31|184.9|182.1|184.9|182.1|184|181.2|0
1657510800000|2022-07-11 03:40:00|184.68|181.88|183.99|181.19|184.79|181.99|183.88|181.08|0
1657511100000|2022-07-11 03:45:00|184.1|181.3|184.44|181.64|184.56|181.76|183.76|180.96|0
1657511400000|2022-07-11 03:50:00|184.33|181.53|184.21|181.41|184.44|181.64|183.99|181.19|0
1657511700000|2022-07-11 03:55:00|184.1|181.3|184.55|181.75|184.67|181.87|183.98|181.18|0
1657512000000|2022-07-11 04:00:00|184.67|181.87|184.89|182.09|185.24|182.44|184.55|181.75|0
1657512300000|2022-07-11 04:05:00|184.78|181.98|184.66|181.86|184.78|181.98|184.55|181.75|0
1657512600000|2022-07-11 04:10:00|184.72|181.92|186.36|183.56|186.48|183.68|184.66|181.86|0
1657512900000|2022-07-11 04:15:00|186.48|183.68|186.13|183.33|186.48|183.68|186.02|183.22|0
1657513200000|2022-07-11 04:20:00|186.18|183.38|185.56|182.76|186.3|183.5|185.21|182.41|0
1657513500000|2022-07-11 04:25:00|185.5|182.7|185.55|182.75|185.78|182.98|185.21|182.41|0
1657513800000|2022-07-11 04:30:00|185.49|182.69|186.24|183.44|186.86|184.06|185.1|182.3|0
1657514100000|2022-07-11 04:35:00|186.29|183.49|186.01|183.21|186.47|183.67|185.78|182.98|0
1657514400000|2022-07-11 04:40:00|186.12|183.32|185.09|182.29|186.12|183.32|185.03|182.23|0
1657514700000|2022-07-11 04:45:00|185.2|182.4|185.2|182.4|185.71|182.91|185.2|182.4|0
1657515000000|2022-07-11 04:50:00|185.09|182.29|185.2|182.4|185.43|182.63|184.63|181.83|0
1657515300000|2022-07-11 04:55:00|185.09|182.29|184.97|182.17|185.31|182.51|184.74|181.94|0
1657515600000|2022-07-11 05:00:00|184.85|182.05|184.74|181.94|184.97|182.17|184.28|181.48|0
1657515900000|2022-07-11 05:05:00|184.62|181.82|184.51|181.71|185.31|182.51|184.39|181.59|0
1657516200000|2022-07-11 05:10:00|184.45|181.65|184.62|181.82|184.73|181.93|184.17|181.37|0
1657516500000|2022-07-11 05:15:00|184.73|181.93|185.41|182.61|185.64|182.84|184.73|181.93|0
1657516800000|2022-07-11 05:20:00|185.53|182.73|185.98|183.18|186.1|183.3|185.3|182.5|0
1657517100000|2022-07-11 05:25:00|186.1|183.3|185.52|182.72|186.1|183.3|184.95|182.15|0
1657517400000|2022-07-11 05:30:00|185.41|182.61|184.89|182.09|185.52|182.72|184.5|181.7|0
1657517700000|2022-07-11 05:35:00|184.95|182.15|185.4|182.6|185.52|182.72|184.72|181.92|0
1657518000000|2022-07-11 05:40:00|185.29|182.49|185.74|182.94|185.97|183.17|184.95|182.15|0
1657518300000|2022-07-11 05:45:00|185.86|183.06|185.06|182.26|185.97|183.17|184.94|182.14|0
1657518600000|2022-07-11 05:50:00|184.94|182.14|183.8|181|185.06|182.26|183.46|180.66|0
1657518900000|2022-07-11 05:55:00|183.69|180.89|183.8|181|184.43|181.63|183.24|180.44|0
1657519200000|2022-07-11 06:00:00|183.69|180.89|184.94|182.14|185.28|182.48|183.23|180.43|0
1657519500000|2022-07-11 06:05:00|185.05|182.25|180.3|177.5|185.05|182.25|179.23|176.43|0
1657519800000|2022-07-11 06:10:00|180.52|177.72|179.92|177.12|182.1|179.3|177.84|175.04|0
1657520100000|2022-07-11 06:15:00|179.81|177.01|181.31|178.51|181.37|178.57|179.69|176.89|0
1657520400000|2022-07-11 06:20:00|181.37|178.57|181.54|178.74|181.94|179.14|181.03|178.23|0
1657520700000|2022-07-11 06:25:00|181.6|178.8|182.27|179.47|182.61|179.81|181.37|178.57|0
1657521000000|2022-07-11 06:30:00|182.38|179.58|182.66|179.86|183.17|180.37|182.04|179.24|0
1657521300000|2022-07-11 06:35:00|182.72|179.92|182.54|179.74|183.17|180.37|182.15|179.35|0
1657521600000|2022-07-11 06:40:00|182.49|179.69|182.15|179.35|182.72|179.92|181.7|178.9|0
1657521900000|2022-07-11 06:45:00|182.04|179.24|181.81|179.01|182.26|179.46|181.58|178.78|0
1657522200000|2022-07-11 06:50:00|181.75|178.95|181.19|178.39|181.81|179.01|180.35|177.55|0
1657522500000|2022-07-11 06:55:00|181.08|178.28|181.46|178.66|182.2|179.4|181.08|178.28|0
1657522800000|2022-07-11 07:00:00|181.52|178.72|182.31|179.51|182.36|179.56|180.17|177.37|0
1657523100000|2022-07-11 07:05:00|181.94|179.54|183.63|181.23|184.48|182.08|181.82|179.42|0
1657523400000|2022-07-11 07:10:00|183.46|181.06|183.23|180.83|184.82|182.42|183.23|180.83|0
1657523700000|2022-07-11 07:15:00|183|180.6|184.64|182.24|184.7|182.3|182.55|180.15|0
1657524000000|2022-07-11 07:20:00|184.7|182.3|184.87|182.47|186.07|183.67|184.36|181.96|0
1657524300000|2022-07-11 07:25:00|184.81|182.41|183.73|181.33|185.15|182.75|183.56|181.16|0
1657524600000|2022-07-11 07:30:00|183.9|181.5|185.38|182.98|185.49|183.09|183.11|180.71|0
1657524900000|2022-07-11 07:35:00|185.49|183.09|185.03|182.63|186.57|184.17|184.92|182.52|0
1657525200000|2022-07-11 07:40:00|185.15|182.75|184.46|182.06|185.37|182.97|184.12|181.72|0
1657525500000|2022-07-11 07:45:00|184.69|182.29|183.67|181.27|185.65|183.25|183.33|180.93|0
1657525800000|2022-07-11 07:50:00|183.78|181.38|183.49|181.09|184.34|181.94|183.1|180.7|0
1657526100000|2022-07-11 07:55:00|183.55|181.15|183.89|181.49|184.45|182.05|183.32|180.92|0
1657526400000|2022-07-11 08:00:00|183.94|181.54|183.54|181.14|184.79|182.39|183.32|180.92|0
1657526700000|2022-07-11 08:05:00|183.6|181.2|184.9|182.5|185.3|182.9|183.54|181.14|0
1657527000000|2022-07-11 08:10:00|184.68|182.28|186.21|183.81|187.19|184.79|184.68|182.28|0
1657527300000|2022-07-11 08:15:00|186.38|183.98|187.18|184.78|187.64|185.24|185.7|183.3|0
1657527600000|2022-07-11 08:20:00|187.24|184.84|186.84|184.44|187.53|185.13|185.69|183.29|0
1657527900000|2022-07-11 08:25:00|186.72|184.32|185.69|183.29|187.06|184.66|185.69|183.29|0
1657528200000|2022-07-11 08:30:00|185.58|183.18|186.6|184.2|186.72|184.32|185.58|183.18|0
1657528500000|2022-07-11 08:35:00|186.49|184.09|187.57|185.17|189.04|186.64|186.37|183.97|0
1657528800000|2022-07-11 08:40:00|187.68|185.28|186.59|184.19|187.68|185.28|186.31|183.91|0
1657529100000|2022-07-11 08:45:00|186.53|184.13|186.59|184.19|186.82|184.42|186.19|183.79|0
1657529400000|2022-07-11 08:50:00|186.76|184.36|186.93|184.53|187.33|184.93|185.73|183.33|0
1657529700000|2022-07-11 08:55:00|186.87|184.47|186.41|184.01|186.87|184.47|185.73|183.33|0
1657530000000|2022-07-11 09:00:00|186.3|183.9|188.07|185.67|188.13|185.73|185.61|183.21|0
1657530300000|2022-07-11 09:05:00|188.01|185.61|188.12|185.72|188.47|186.07|187.38|184.98|0
1657530600000|2022-07-11 09:10:00|188.18|185.78|188.58|186.18|189.27|186.87|187.89|185.49|0
1657530900000|2022-07-11 09:15:00|188.75|186.35|188.58|186.18|189.21|186.81|188.23|185.83|0
1657531200000|2022-07-11 09:20:00|188.46|186.06|188.46|186.06|188.69|186.29|187.6|185.2|0
1657531500000|2022-07-11 09:25:00|188.58|186.18|187.88|185.48|189.38|186.98|187.54|185.14|0
1657531800000|2022-07-11 09:30:00|187.54|185.14|186.79|184.39|187.82|185.42|186.56|184.16|0
1657532100000|2022-07-11 09:35:00|186.74|184.34|187.25|184.85|187.77|185.37|186.62|184.22|0
1657532400000|2022-07-11 09:40:00|187.31|184.91|186.73|184.33|187.76|185.36|186.56|184.16|0
1657532700000|2022-07-11 09:45:00|186.85|184.45|186.73|184.33|187.65|185.25|186.62|184.22|0
1657533000000|2022-07-11 09:50:00|186.78|184.38|186.5|184.1|187.07|184.67|186.5|184.1|0
1657533300000|2022-07-11 09:55:00|186.61|184.21|186.5|184.1|186.84|184.44|186.44|184.04|0
1657533600000|2022-07-11 10:00:00|186.55|184.15|186.84|184.44|186.84|184.44|185.7|183.3|0
1657533900000|2022-07-11 10:05:00|186.72|184.32|187.92|185.52|188.55|186.15|186.72|184.32|0
1657534200000|2022-07-11 10:10:00|187.75|185.35|188.55|186.15|188.55|186.15|187.75|185.35|0
1657534500000|2022-07-11 10:15:00|188.72|186.32|190.16|187.76|190.28|187.88|188.55|186.15|0
1657534800000|2022-07-11 10:20:00|190.22|187.82|189.93|187.53|190.62|188.22|189.47|187.07|0
1657535100000|2022-07-11 10:25:00|189.87|187.47|188.71|186.31|190.27|187.87|188.71|186.31|0
1657535400000|2022-07-11 10:30:00|188.66|186.26|187.51|185.11|188.83|186.43|187.28|184.88|0
1657535700000|2022-07-11 10:35:00|187.39|184.99|187.73|185.33|188.31|185.91|187.16|184.76|0
1657536000000|2022-07-11 10:40:00|187.5|185.1|188.65|186.25|188.88|186.48|187.5|185.1|0
1657536300000|2022-07-11 10:45:00|188.88|186.48|188.99|186.59|189.57|187.17|188.76|186.36|0
1657536600000|2022-07-11 10:50:00|189.11|186.71|187.27|184.87|189.22|186.82|187.21|184.81|0
1657536900000|2022-07-11 10:55:00|187.15|184.75|188.18|185.78|188.24|185.84|187.15|184.75|0
1657537200000|2022-07-11 11:00:00|188.07|185.67|189.33|186.93|189.56|187.16|188.07|185.67|0
1657537500000|2022-07-11 11:05:00|189.22|186.82|189.56|187.16|189.91|187.51|189.15|186.75|0
1657537800000|2022-07-11 11:10:00|189.5|187.1|189.33|186.93|189.9|187.5|189.04|186.64|0
1657538100000|2022-07-11 11:15:00|189.38|186.98|189.21|186.81|189.67|187.27|188.98|186.58|0
1657538400000|2022-07-11 11:20:00|189.26|186.86|188.4|186|189.44|187.04|188.29|185.89|0
1657538700000|2022-07-11 11:25:00|188.29|185.89|187.08|184.68|188.29|185.89|187.02|184.62|0
1657539000000|2022-07-11 11:30:00|187.14|184.74|187.36|184.96|187.94|185.54|187.02|184.62|0
1657539300000|2022-07-11 11:35:00|187.25|184.85|186.9|184.5|187.59|185.19|186.79|184.39|0
1657539600000|2022-07-11 11:40:00|186.79|184.39|185.93|183.53|186.79|184.39|185.47|183.07|0
1657539900000|2022-07-11 11:45:00|185.76|183.36|185.64|183.24|185.87|183.47|185.19|182.79|0
1657540200000|2022-07-11 11:50:00|185.53|183.13|183.57|181.17|185.58|183.18|183.45|181.05|0
1657540500000|2022-07-11 11:55:00|183.62|181.22|184.13|181.73|184.13|181.73|183.23|180.83|0
1657540800000|2022-07-11 12:00:00|184.07|181.67|183.9|181.5|184.58|182.18|183.67|181.27|0
1657541100000|2022-07-11 12:05:00|183.79|181.39|184.92|182.52|185.15|182.75|183.22|180.82|0
1657541400000|2022-07-11 12:10:00|184.81|182.41|185.03|182.63|185.72|183.32|184.81|182.41|0
1657541700000|2022-07-11 12:15:00|185.15|182.75|185.03|182.63|185.26|182.86|184.58|182.18|0
1657542000000|2022-07-11 12:20:00|185.14|182.74|186.28|183.88|186.51|184.11|185.14|182.74|0
1657542300000|2022-07-11 12:25:00|186.17|183.77|185.59|183.19|186.28|183.88|185.19|182.79|0
1657542600000|2022-07-11 12:30:00|185.71|183.31|184.68|182.28|186.33|183.93|184.34|181.94|0
1657542900000|2022-07-11 12:35:00|184.57|182.17|184|181.6|184.91|182.51|184|181.6|0
1657543200000|2022-07-11 12:40:00|183.94|181.54|183.77|181.37|184.34|181.94|182.86|180.46|0
1657543500000|2022-07-11 12:45:00|183.88|181.48|183.09|180.69|183.99|181.59|182.29|179.89|0
1657543800000|2022-07-11 12:50:00|183.2|180.8|184.44|182.04|184.79|182.39|183.09|180.69|0
1657544100000|2022-07-11 12:55:00|184.56|182.16|184.9|182.5|185.35|182.95|183.99|181.59|0
1657544400000|2022-07-11 13:00:00|185.01|182.61|185.58|183.18|185.92|183.52|184.78|182.38|0
1657544700000|2022-07-11 13:05:00|185.46|183.06|185.12|182.72|186.26|183.86|184.78|182.38|0
1657545000000|2022-07-11 13:10:00|185|182.6|183.87|181.47|185.35|182.95|183.87|181.47|0
1657545300000|2022-07-11 13:15:00|183.75|181.35|185.11|182.71|185.51|183.11|183.75|181.35|0
1657545600000|2022-07-11 13:20:00|185|182.6|185.45|183.05|185.57|183.17|184.88|182.48|0
1657545900000|2022-07-11 13:25:00|185.34|182.94|183.74|181.34|185.45|183.05|183.74|181.34|0
1657546200000|2022-07-11 13:30:00|184.2|181.8|185.9|183.5|188.66|186.26|183.74|181.34|0
1657546500000|2022-07-11 13:35:00|185.11|182.71|177.24|174.84|185.11|182.71|177.24|174.84|0
1657546800000|2022-07-11 13:40:00|177.13|174.73|176.92|174.52|178.04|175.64|175.35|172.95|0
1657547100000|2022-07-11 13:45:00|176.7|174.3|175.15|172.75|176.7|174.3|173.28|170.88|0
1657547400000|2022-07-11 13:50:00|174.93|172.53|175.76|173.36|176.03|173.63|172.95|170.55|0
1657547700000|2022-07-11 13:55:00|175.7|173.3|177.64|175.24|178.53|176.13|174.64|172.24|0
1657548000000|2022-07-11 14:00:00|177.09|174.69|175.2|172.8|177.09|174.69|174.54|172.14|0
1657548300000|2022-07-11 14:05:00|175.31|172.91|176.42|174.02|177.64|175.24|174.21|171.81|0
1657548600000|2022-07-11 14:10:00|176.19|173.79|175.49|173.09|179.01|176.61|175.44|173.04|0
1657548900000|2022-07-11 14:15:00|175.55|173.15|174.22|171.82|177.77|175.37|174.11|171.71|0
1657549200000|2022-07-11 14:20:00|174.33|171.93|175.99|173.59|175.99|173.59|173.12|170.72|0
1657549500000|2022-07-11 14:25:00|175.6|173.2|177.42|175.02|178.2|175.8|175.6|173.2|0
1657549800000|2022-07-11 14:30:00|177.2|174.8|178.25|175.85|179.7|177.3|176.87|174.47|0
1657550100000|2022-07-11 14:35:00|178.36|175.96|179.75|177.35|180.71|178.31|177.47|175.07|0
1657550400000|2022-07-11 14:40:00|179.87|177.47|179.75|177.35|181.89|179.49|179.08|176.68|0
1657550700000|2022-07-11 14:45:00|179.98|177.58|179.08|176.68|180.76|178.36|178.3|175.9|0
1657551000000|2022-07-11 14:50:00|179.19|176.79|178.74|176.34|180.31|177.91|178.07|175.67|0
1657551300000|2022-07-11 14:55:00|178.85|176.45|175.52|173.12|178.96|176.56|175.52|173.12|0
1657551600000|2022-07-11 15:00:00|175.29|172.89|176.95|174.55|177.18|174.78|175.29|172.89|0
1657551900000|2022-07-11 15:05:00|176.73|174.33|179.07|176.67|179.52|177.12|176.62|174.22|0
1657552200000|2022-07-11 15:10:00|178.96|176.56|179.07|176.67|180.52|178.12|178.51|176.11|0
1657552500000|2022-07-11 15:15:00|179.18|176.78|178.73|176.33|180.63|178.23|178.39|175.99|0
1657552800000|2022-07-11 15:20:00|178.62|176.22|177.61|175.21|179.96|177.56|177.5|175.1|0
1657553100000|2022-07-11 15:25:00|177.5|175.1|179.62|177.22|180.07|177.67|177.5|175.1|0
1657553400000|2022-07-11 15:30:00|179.73|177.33|178.16|175.76|180.52|178.12|178.05|175.65|0
1657553700000|2022-07-11 15:35:00|178.5|176.1|178.83|176.43|181.07|178.67|176.83|174.43|0
1657554000000|2022-07-11 15:40:00|178.72|176.32|177.6|175.2|179.28|176.88|176.49|174.09|0
1657554300000|2022-07-11 15:45:00|178.38|175.98|176.6|174.2|178.49|176.09|176.38|173.98|0
1657554600000|2022-07-11 15:50:00|176.71|174.31|177|174.6|177.66|175.26|175.66|173.26|0
1657554900000|2022-07-11 15:55:00|176.89|174.49|177.66|175.26|178.33|175.93|176.55|174.15|0
1657555200000|2022-07-11 16:00:00|177.88|175.48|177.44|175.04|178.66|176.26|176.55|174.15|0
1657555500000|2022-07-11 16:05:00|177.33|174.93|178.21|175.81|178.33|175.93|176.77|174.37|0
1657555800000|2022-07-11 16:10:00|177.88|175.48|178.77|176.37|179.33|176.93|177.77|175.37|0
1657556100000|2022-07-11 16:15:00|178.66|176.26|178.54|176.14|179.77|177.37|178.21|175.81|0
1657556400000|2022-07-11 16:20:00|178.43|176.03|177.87|175.47|178.77|176.37|176.54|174.14|0
1657556700000|2022-07-11 16:25:00|177.76|175.36|178.54|176.14|178.65|176.25|177.09|174.69|0
1657557000000|2022-07-11 16:30:00|178.43|176.03|178.87|176.47|179.09|176.69|177.76|175.36|0
1657557300000|2022-07-11 16:35:00|178.98|176.58|180.66|178.26|181|178.6|178.98|176.58|0
1657557600000|2022-07-11 16:40:00|180.77|178.37|179.42|177.02|180.77|178.37|178.86|176.46|0
1657557900000|2022-07-11 16:45:00|179.54|177.14|179.09|176.69|179.87|177.47|178.98|176.58|0
1657558200000|2022-07-11 16:50:00|179.2|176.8|178.64|176.24|179.31|176.91|177.63|175.23|0
1657558500000|2022-07-11 16:55:00|178.75|176.35|180.03|177.63|180.65|178.25|178.75|176.35|0
1657558800000|2022-07-11 17:00:00|179.98|177.58|182|179.6|183.7|181.3|179.53|177.13|0
1657559100000|2022-07-11 17:05:00|182.05|179.65|184.72|182.32|185.06|182.66|181.32|178.92|0
1657559400000|2022-07-11 17:10:00|184.6|182.2|184.96|182.56|186.31|183.91|184.17|181.77|0
1657559700000|2022-07-11 17:15:00|184.84|182.44|183.6|181.2|185.18|182.78|183.6|181.2|0
1657560000000|2022-07-11 17:20:00|183.49|181.09|184.96|182.56|184.96|182.56|183.49|181.09|0
1657560300000|2022-07-11 17:25:00|184.85|182.45|184.96|182.56|185.3|182.9|184.28|181.88|0
1657560600000|2022-07-11 17:30:00|184.85|182.45|186.33|183.93|187.36|184.96|184.62|182.22|0
1657560900000|2022-07-11 17:35:00|186.44|184.04|187.25|184.85|187.25|184.85|186.21|183.81|0
1657561200000|2022-07-11 17:40:00|187.36|184.96|186.55|184.15|188.05|185.65|186.55|184.15|0
1657561500000|2022-07-11 17:45:00|186.67|184.27|186.09|183.69|187.13|184.73|185.75|183.35|0
1657561800000|2022-07-11 17:50:00|186.15|183.75|187.58|185.18|187.93|185.53|185.86|183.46|0
1657562100000|2022-07-11 17:55:00|187.47|185.07|186.2|183.8|187.58|185.18|186.14|183.74|0
1657562400000|2022-07-11 18:00:00|186.32|183.92|184.37|181.97|186.43|184.03|183.69|181.29|0
1657562700000|2022-07-11 18:05:00|184.26|181.86|182.89|180.49|185.28|182.88|182.89|180.49|0
1657563000000|2022-07-11 18:10:00|183.01|180.61|181.87|179.47|183.23|180.83|181.54|179.14|0
1657563300000|2022-07-11 18:15:00|181.76|179.36|182.1|179.7|182.55|180.15|180.75|178.35|0
1657563600000|2022-07-11 18:20:00|181.98|179.58|181.87|179.47|182.55|180.15|180.97|178.57|0
1657563900000|2022-07-11 18:25:00|181.76|179.36|181.08|178.68|181.87|179.47|180.85|178.45|0
1657564200000|2022-07-11 18:30:00|180.96|178.56|180.4|178|181.64|179.24|180.18|177.78|0
1657564500000|2022-07-11 18:35:00|180.51|178.11|180.62|178.22|181.3|178.9|179.95|177.55|0
1657564800000|2022-07-11 18:40:00|180.73|178.33|182.31|179.91|182.76|180.36|180.4|178|0
1657565100000|2022-07-11 18:45:00|182.36|179.96|180.95|178.55|182.88|180.48|180.95|178.55|0
1657565400000|2022-07-11 18:50:00|181.07|178.67|179.38|176.98|181.07|178.67|178.71|176.31|0
1657565700000|2022-07-11 18:55:00|179.27|176.87|178.04|175.64|180.05|177.65|178.04|175.64|0
1657566000000|2022-07-11 19:00:00|177.93|175.53|175.93|173.53|178.59|176.19|175.48|173.08|0
1657566300000|2022-07-11 19:05:00|175.81|173.41|176.23|173.83|177.23|174.83|174.56|172.16|0
1657566600000|2022-07-11 19:10:00|176.12|173.72|176.45|174.05|177.01|174.61|175.57|173.17|0
1657566900000|2022-07-11 19:15:00|176.23|173.83|175.57|173.17|176.79|174.39|174.9|172.5|0
1657567200000|2022-07-11 19:20:00|175.46|173.06|175.67|173.27|176.34|173.94|174.79|172.39|0
1657567500000|2022-07-11 19:25:00|175.56|173.16|176.45|174.05|177|174.6|175.23|172.83|0
1657567800000|2022-07-11 19:30:00|176.22|173.82|176.78|174.38|177.67|175.27|176.22|173.82|0
1657568100000|2022-07-11 19:35:00|176.67|174.27|176.38|173.98|177.22|174.82|175.45|173.05|0
1657568400000|2022-07-11 19:40:00|176.27|173.87|174.78|172.38|177.22|174.82|174.78|172.38|0
1657568700000|2022-07-11 19:45:00|174.89|172.49|175.22|172.82|176.66|174.26|174.5|172.1|0
1657569000000|2022-07-11 19:50:00|173.9|171.5|174.45|172.05|174.67|172.27|173.35|170.95|0
1657569300000|2022-07-11 19:55:00|174.34|171.94|176.87|174.47|176.87|174.47|173.9|171.5|0
1657569600000|2022-07-11 20:00:00|176.65|174.25|178.09|175.69|178.32|175.92|176.65|174.25|0
1657569900000|2022-07-11 20:05:00|178.21|175.81|178.76|176.36|179.1|176.7|178.2|175.8|0
1657570200000|2022-07-11 20:10:00|178.87|176.47|178.87|176.47|179.43|177.03|178.43|176.03|0
1657570500000|2022-07-11 20:15:00|179.18|176.38|178.73|175.93|179.41|176.61|178.73|175.93|0
1657570800000|2022-07-11 20:20:00|178.84|176.04|178.95|176.15|179.07|176.27|178.62|175.82|0
1657571100000|2022-07-11 20:25:00|178.84|176.04|178.95|176.15|178.95|176.15|178.62|175.82|0
1657571400000|2022-07-11 20:30:00|179.06|176.26|179.4|176.6|179.51|176.71|179.06|176.26|0
1657571700000|2022-07-11 20:35:00|179.28|176.48|179.17|176.37|179.4|176.6|178.72|175.92|0
1657572000000|2022-07-11 20:40:00|179.06|176.26|178.72|175.92|179.06|176.26|178.72|175.92|0
1657572300000|2022-07-11 20:45:00|178.61|175.81|178.61|175.81|178.94|176.14|178.5|175.7|0
1657572600000|2022-07-11 20:50:00|178.72|175.92|178.6|175.8|178.72|175.92|178.49|175.69|0
1657572900000|2022-07-11 20:55:00|178.55|175.75|178.66|175.86|178.72|175.92|178.27|175.47|0
1657573200000|2022-07-11 21:00:00|178.5|175.7|178.48|175.68|178.63|175.83|178.41|175.61|0
1657573500000|2022-07-11 21:05:00|178.46|175.66|178.35|175.55|178.51|175.71|178.31|175.51|0
1657573800000|2022-07-11 21:10:00|178.38|175.58|178.38|175.58|178.44|175.64|178.34|175.54|0
1657574100000|2022-07-11 21:15:00|178.47|175.67|178.54|175.74|178.6|175.8|178.42|175.62|0
1657574400000|2022-07-11 21:20:00|178.52|175.72|178.52|175.72|178.54|175.74|178.49|175.69|0
1657574700000|2022-07-11 21:25:00|178.58|175.78|178.5|175.7|178.58|175.78|178.48|175.68|0
1657575000000|2022-07-11 21:30:00|178.56|175.76|178.66|175.86|178.77|175.97|178.54|175.74|0
1657575300000|2022-07-11 21:35:00|178.64|175.84|178.56|175.76|178.64|175.84|178.53|175.73|0
1657575600000|2022-07-11 21:40:00|178.59|175.79|178.53|175.73|178.59|175.79|178.53|175.73|0
1657575900000|2022-07-11 21:45:00|178.52|175.72|178.63|175.83|178.85|176.05|178.52|175.72|0
1657576200000|2022-07-11 21:50:00|178.62|175.82|178.57|175.77|178.75|175.95|178.54|175.74|0
1657576500000|2022-07-11 21:55:00|178.56|175.76|178.76|175.96|178.76|175.96|178.56|175.76|0
1657576800000|2022-07-11 22:00:00|178.74|175.94|177.23|174.43|178.74|175.94|177.23|174.43|0
1657577100000|2022-07-11 22:05:00|177.12|174.32|177.56|174.76|177.68|174.88|177.06|174.26|0
1657577400000|2022-07-11 22:10:00|177.62|174.82|177.67|174.87|177.79|174.99|177.17|174.37|0
1657577700000|2022-07-11 22:15:00|177.56|174.76|177.78|174.98|177.95|175.15|177.45|174.65|0
1657578000000|2022-07-11 22:20:00|177.83|175.03|177.67|174.87|177.89|175.09|177.61|174.81|0
1657578300000|2022-07-11 22:25:00|177.78|174.98|178|175.2|178|175.2|177.67|174.87|0
1657578600000|2022-07-11 22:30:00|178.11|175.31|178|175.2|178.44|175.64|178|175.2|0
1657578900000|2022-07-11 22:35:00|177.94|175.14|176.99|174.19|178|175.2|176.88|174.08|0
1657579200000|2022-07-11 22:40:00|177.11|174.31|176.44|173.64|177.22|174.42|176.44|173.64|0
1657579500000|2022-07-11 22:45:00|176.38|173.58|175.99|173.19|176.55|173.75|175.66|172.86|0
1657579800000|2022-07-11 22:50:00|175.88|173.08|175.99|173.19|176.21|173.41|175.77|172.97|0
1657580100000|2022-07-11 22:55:00|175.93|173.13|175.93|173.13|176.21|173.41|175.66|172.86|0
1657580400000|2022-07-11 23:00:00|175.88|173.08|176.65|173.85|176.65|173.85|175.82|173.02|0
1657580700000|2022-07-11 23:05:00|176.76|173.96|177.65|174.85|177.65|174.85|176.76|173.96|0
1657581000000|2022-07-11 23:10:00|177.59|174.79|177.31|174.51|177.65|174.85|176.98|174.18|0
1657581300000|2022-07-11 23:15:00|177.36|174.56|176.86|174.06|177.64|174.84|176.75|173.95|0
1657581600000|2022-07-11 23:20:00|176.97|174.17|176.97|174.17|177.31|174.51|176.69|173.89|0
1657581900000|2022-07-11 23:25:00|177.02|174.22|178.19|175.39|178.19|175.39|177.02|174.22|0
1657582200000|2022-07-11 23:30:00|178.08|175.28|177.91|175.11|178.3|175.5|177.8|175|0
1657582500000|2022-07-11 23:35:00|177.97|175.17|178.63|175.83|179.02|176.22|177.86|175.06|0
1657582800000|2022-07-11 23:40:00|178.57|175.77|178.18|175.38|178.69|175.89|178.07|175.27|0
1657583100000|2022-07-11 23:45:00|178.3|175.5|178.96|176.16|179.07|176.27|178.18|175.38|0
1657583400000|2022-07-11 23:50:00|179.07|176.27|178.63|175.83|179.19|176.39|178.4|175.6|0
1657583700000|2022-07-11 23:55:00|178.74|175.94|179.4|176.6|179.52|176.72|178.4|175.6|0
1657584000000|2022-07-12 00:00:00|179.52|176.72|178.29|175.49|179.85|177.05|177.73|174.93|0
1657584300000|2022-07-12 00:05:00|178.4|175.6|178.34|175.54|178.84|176.04|177.95|175.15|0
1657584600000|2022-07-12 00:10:00|178.39|175.59|177.61|174.81|178.62|175.82|177.5|174.7|0
1657584900000|2022-07-12 00:15:00|177.5|174.7|177.28|174.48|178.17|175.37|177.06|174.26|0
1657585200000|2022-07-12 00:20:00|177.17|174.37|177.16|174.36|177.5|174.7|176.72|173.92|0
1657585500000|2022-07-12 00:25:00|177.05|174.25|174.84|172.04|177.11|174.31|174.45|171.65|0
1657585800000|2022-07-12 00:30:00|174.95|172.15|174.29|171.49|175.28|172.48|173.96|171.16|0
1657586100000|2022-07-12 00:35:00|174.07|171.27|174.94|172.14|174.94|172.14|173.63|170.83|0
1657586400000|2022-07-12 00:40:00|175.05|172.25|174.17|171.37|175.16|172.36|173.95|171.15|0
1657586700000|2022-07-12 00:45:00|174.06|171.26|171.05|168.25|174.39|171.59|170.29|167.49|0
1657587000000|2022-07-12 00:50:00|171.27|168.47|168.84|166.04|171.44|168.64|168.08|165.28|0
1657587300000|2022-07-12 00:55:00|168.78|165.98|168.08|165.28|169.26|166.46|167.87|165.07|0
1657587600000|2022-07-12 01:00:00|168.29|165.49|167.86|165.06|168.4|165.6|167.54|164.74|0
1657587900000|2022-07-12 01:05:00|167.91|165.11|168.34|165.54|169.04|166.24|167.81|165.01|0
1657588200000|2022-07-12 01:10:00|168.29|165.49|168.07|165.27|168.4|165.6|167.43|164.63|0
1657588500000|2022-07-12 01:15:00|168.5|165.7|168.28|165.48|168.82|166.02|168.07|165.27|0
1657588800000|2022-07-12 01:20:00|168.34|165.54|167.1|164.3|168.5|165.7|167.1|164.3|0
1657589100000|2022-07-12 01:25:00|167.21|164.41|168.55|165.75|168.71|165.91|166.78|163.98|0
1657589400000|2022-07-12 01:30:00|168.49|165.69|169.25|166.45|170|167.2|168.39|165.59|0
1657589700000|2022-07-12 01:35:00|169.14|166.34|168.92|166.12|169.35|166.55|168.17|165.37|0
1657590000000|2022-07-12 01:40:00|169.03|166.23|168.97|166.17|170|167.2|168.92|166.12|0
1657590300000|2022-07-12 01:45:00|168.92|166.12|168.81|166.01|169.24|166.44|168.16|165.36|0
1657590600000|2022-07-12 01:50:00|168.86|166.06|168.48|165.68|169.35|166.55|168.27|165.47|0
1657590900000|2022-07-12 01:55:00|168.37|165.57|168.7|165.9|168.75|165.95|168.05|165.25|0
1657591200000|2022-07-12 02:00:00|168.75|165.95|168.59|165.79|169.34|166.54|168.48|165.68|0
1657591500000|2022-07-12 02:05:00|168.64|165.84|169.23|166.43|169.77|166.97|168.64|165.84|0
1657591800000|2022-07-12 02:10:00|169.12|166.32|168.36|165.56|169.23|166.43|168.36|165.56|0
1657592100000|2022-07-12 02:15:00|168.26|165.46|167.93|165.13|168.52|165.72|167.83|165.03|0
1657592400000|2022-07-12 02:20:00|168.04|165.24|168.79|165.99|168.9|166.1|168.04|165.24|0
1657592700000|2022-07-12 02:25:00|168.73|165.93|168.47|165.67|169.22|166.42|168.41|165.61|0
1657593000000|2022-07-12 02:30:00|168.46|165.66|168.35|165.55|168.57|165.77|167.71|164.91|0
1657593300000|2022-07-12 02:35:00|168.46|165.66|167.82|165.02|168.78|165.98|167.71|164.91|0
1657593600000|2022-07-12 02:40:00|167.92|165.12|167.28|164.48|168.03|165.23|167.22|164.42|0
1657593900000|2022-07-12 02:45:00|167.38|164.58|167.6|164.8|168.24|165.44|167.38|164.58|0
1657594200000|2022-07-12 02:50:00|167.81|165.01|167.7|164.9|168.24|165.44|167.49|164.69|0
1657594500000|2022-07-12 02:55:00|167.64|164.84|168.02|165.22|168.24|165.44|167.38|164.58|0
1657594800000|2022-07-12 03:00:00|167.96|165.16|166.95|164.15|168.29|165.49|166.89|164.09|0
1657595100000|2022-07-12 03:05:00|167|164.2|166.19|163.39|167.05|164.25|165.24|162.44|0
1657595400000|2022-07-12 03:10:00|166.3|163.5|166.19|163.39|166.41|163.61|165.87|163.07|0
1657595700000|2022-07-12 03:15:00|166.09|163.29|165.76|162.96|166.19|163.39|165.76|162.96|0
1657596000000|2022-07-12 03:20:00|165.81|163.01|166.61|163.81|166.83|164.03|165.6|162.8|0
1657596300000|2022-07-12 03:25:00|166.72|163.92|166.51|163.71|166.99|164.19|166.4|163.6|0
1657596600000|2022-07-12 03:30:00|166.4|163.6|166.61|163.81|167.04|164.24|166.29|163.49|0
1657596900000|2022-07-12 03:35:00|166.5|163.7|166.5|163.7|166.71|163.91|166.07|163.27|0
1657597200000|2022-07-12 03:40:00|166.55|163.75|167.78|164.98|167.89|165.09|166.44|163.64|0
1657597500000|2022-07-12 03:45:00|167.68|164.88|167.57|164.77|167.83|165.03|167.25|164.45|0
1657597800000|2022-07-12 03:50:00|167.67|164.87|167.61|164.81|167.89|165.09|167.24|164.44|0
1657598100000|2022-07-12 03:55:00|167.67|164.87|167.78|164.98|167.88|165.08|167.24|164.44|0
1657598400000|2022-07-12 04:00:00|167.88|165.08|167.02|164.22|167.88|165.08|166.92|164.12|0
1657598700000|2022-07-12 04:05:00|166.92|164.12|166.91|164.11|167.24|164.44|166.59|163.79|0
1657599000000|2022-07-12 04:10:00|166.86|164.06|167.02|164.22|167.02|164.22|166.38|163.58|0
1657599300000|2022-07-12 04:15:00|166.96|164.16|166.16|163.36|166.96|164.16|166.16|163.36|0
1657599600000|2022-07-12 04:20:00|166.21|163.41|166.48|163.68|166.48|163.68|165.73|162.93|0
1657599900000|2022-07-12 04:25:00|166.37|163.57|166.9|164.1|167.12|164.32|166.31|163.51|0
1657600200000|2022-07-12 04:30:00|166.8|164|166.42|163.62|166.9|164.1|166.37|163.57|0
1657600500000|2022-07-12 04:35:00|166.37|163.57|166.58|163.78|166.79|163.99|166.26|163.46|0
1657600800000|2022-07-12 04:40:00|166.68|163.88|166.25|163.45|166.79|163.99|166.15|163.35|0
1657601100000|2022-07-12 04:45:00|166.2|163.4|166.15|163.35|166.47|163.67|166.04|163.24|0
1657601400000|2022-07-12 04:50:00|166.09|163.29|166.3|163.5|166.36|163.56|165.88|163.08|0
1657601700000|2022-07-12 04:55:00|166.36|163.56|166.67|163.87|167|164.2|166.25|163.45|0
1657602000000|2022-07-12 05:00:00|166.89|164.09|166.35|163.55|166.94|164.14|165.98|163.18|0
1657602300000|2022-07-12 05:05:00|166.3|163.5|166.99|164.19|166.99|164.19|165.92|163.12|0
1657602600000|2022-07-12 05:10:00|166.88|164.08|166.61|163.81|166.99|164.19|166.45|163.65|0
1657602900000|2022-07-12 05:15:00|166.56|163.76|167.31|164.51|167.47|164.67|166.24|163.44|0
1657603200000|2022-07-12 05:20:00|167.41|164.61|167.73|164.93|167.73|164.93|167.09|164.29|0
1657603500000|2022-07-12 05:25:00|167.63|164.83|167.35|164.55|167.84|165.04|167.19|164.39|0
1657603800000|2022-07-12 05:30:00|167.41|164.61|166.82|164.02|167.46|164.66|166.44|163.64|0
1657604100000|2022-07-12 05:35:00|166.87|164.07|166.76|163.96|167.3|164.5|166.65|163.85|0
1657604400000|2022-07-12 05:40:00|166.71|163.91|167.19|164.39|167.4|164.6|166.55|163.75|0
1657604700000|2022-07-12 05:45:00|167.13|164.33|166.97|164.17|167.62|164.82|166.97|164.17|0
1657605000000|2022-07-12 05:50:00|167.02|164.22|166.97|164.17|167.29|164.49|166.76|163.96|0
1657605300000|2022-07-12 05:55:00|167.08|164.28|166.22|163.42|167.29|164.49|166.11|163.31|0
1657605600000|2022-07-12 06:00:00|165.9|163.1|164.19|161.39|166|163.2|163.67|160.87|0
1657605900000|2022-07-12 06:05:00|164.09|161.29|164.51|161.71|165.04|162.24|161.32|158.52|0
1657606200000|2022-07-12 06:10:00|164.61|161.81|165.04|162.24|165.09|162.29|164.19|161.39|0
1657606500000|2022-07-12 06:15:00|164.93|162.13|165.35|162.55|165.46|162.66|164.19|161.39|0
1657606800000|2022-07-12 06:20:00|165.14|162.34|165.67|162.87|167.27|164.47|165.08|162.28|0
1657607100000|2022-07-12 06:25:00|165.72|162.92|165.93|163.13|166.84|164.04|165.67|162.87|0
1657607400000|2022-07-12 06:30:00|165.88|163.08|166.2|163.4|166.41|163.61|165.35|162.55|0
1657607700000|2022-07-12 06:35:00|166.25|163.45|165.66|162.86|166.41|163.61|165.24|162.44|0
1657608000000|2022-07-12 06:40:00|165.61|162.81|165.34|162.54|165.66|162.86|164.92|162.12|0
1657608300000|2022-07-12 06:45:00|165.45|162.65|164.28|161.48|165.45|162.65|164.17|161.37|0
1657608600000|2022-07-12 06:50:00|164.22|161.42|165.12|162.32|165.34|162.54|163.53|160.73|0
1657608900000|2022-07-12 06:55:00|164.91|162.11|165.76|162.96|165.76|162.96|164.59|161.79|0
1657609200000|2022-07-12 07:00:00|165.65|162.85|166.18|163.38|166.93|164.13|165.23|162.43|0
1657609500000|2022-07-12 07:05:00|165.98|163.58|165.66|163.26|166.78|164.38|164.49|162.09|0
1657609800000|2022-07-12 07:10:00|165.55|163.15|164.17|161.77|165.66|163.26|162.79|160.39|0
1657610100000|2022-07-12 07:15:00|164.38|161.98|163.21|160.81|165.02|162.62|163.11|160.71|0
1657610400000|2022-07-12 07:20:00|163.43|161.03|162.26|159.86|163.95|161.55|161.21|158.81|0
1657610700000|2022-07-12 07:25:00|162.16|159.76|161.84|159.44|163.1|160.7|161.32|158.92|0
1657611000000|2022-07-12 07:30:00|161.94|159.54|160.52|158.12|162.79|160.39|160.11|157.71|0
1657611300000|2022-07-12 07:35:00|160.26|157.86|161.36|158.96|161.62|159.22|159.79|157.39|0
1657611600000|2022-07-12 07:40:00|161.41|159.01|162.99|160.59|163.1|160.7|160.94|158.54|0
1657611900000|2022-07-12 07:45:00|163.1|160.7|163.3|160.9|164.26|161.86|162.99|160.59|0
1657612200000|2022-07-12 07:50:00|163.52|161.12|164.04|161.64|164.2|161.8|163.3|160.9|0
1657612500000|2022-07-12 07:55:00|163.83|161.43|164.25|161.85|164.47|162.07|163.35|160.95|0
1657612800000|2022-07-12 08:00:00|164.36|161.96|164.2|161.8|164.46|162.06|163.24|160.84|0
1657613100000|2022-07-12 08:05:00|164.14|161.74|163.51|161.11|164.57|162.17|163.24|160.84|0
1657613400000|2022-07-12 08:10:00|163.4|161|163.08|160.68|164.19|161.79|162.98|160.58|0
1657613700000|2022-07-12 08:15:00|163.03|160.63|163.4|161|163.61|161.21|162.87|160.47|0
1657614000000|2022-07-12 08:20:00|163.5|161.1|164.45|162.05|164.45|162.05|162.97|160.57|0
1657614300000|2022-07-12 08:25:00|164.35|161.95|164.45|162.05|164.56|162.16|163.92|161.52|0
1657614600000|2022-07-12 08:30:00|164.39|161.99|165.83|163.43|165.94|163.54|164.29|161.89|0
1657614900000|2022-07-12 08:35:00|165.94|163.54|165.99|163.59|166.79|164.39|165.72|163.32|0
1657615200000|2022-07-12 08:40:00|165.94|163.54|165.77|163.37|166.87|164.47|164.57|162.17|0
1657615500000|2022-07-12 08:45:00|165.66|163.26|165.45|163.05|165.77|163.37|165.23|162.83|0
1657615800000|2022-07-12 08:50:00|165.5|163.1|165.02|162.62|165.55|163.15|164.91|162.51|0
1657616100000|2022-07-12 08:55:00|164.91|162.51|165.01|162.61|165.23|162.83|164.8|162.4|0
1657616400000|2022-07-12 09:00:00|164.96|162.56|165.01|162.61|166.19|163.79|164.27|161.87|0
1657616700000|2022-07-12 09:05:00|164.96|162.56|165.33|162.93|166.19|163.79|164.8|162.4|0
1657617000000|2022-07-12 09:10:00|165.12|162.72|165.11|162.71|165.65|163.25|164.79|162.39|0
1657617300000|2022-07-12 09:15:00|165.38|162.98|165.16|162.76|165.65|163.25|164.9|162.5|0
1657617600000|2022-07-12 09:20:00|165.11|162.71|164.2|161.8|165.32|162.92|163.94|161.54|0
1657617900000|2022-07-12 09:25:00|164.15|161.75|163.41|161.01|164.36|161.96|163.41|161.01|0
1657618200000|2022-07-12 09:30:00|163.35|160.95|163.14|160.74|163.62|161.22|163.09|160.69|0
1657618500000|2022-07-12 09:35:00|162.87|160.47|162.77|160.37|163.4|161|162.66|160.26|0
1657618800000|2022-07-12 09:40:00|162.87|160.47|162.98|160.58|163.51|161.11|162.77|160.37|0
1657619100000|2022-07-12 09:45:00|163.08|160.68|161.92|159.52|163.08|160.68|161.81|159.41|0
1657619400000|2022-07-12 09:50:00|162.02|159.62|161.28|158.88|162.23|159.83|161.08|158.68|0
1657619700000|2022-07-12 09:55:00|161.39|158.99|162.23|159.83|162.34|159.94|161.39|158.99|0
1657620000000|2022-07-12 10:00:00|162.28|159.88|162.75|160.35|162.97|160.57|162.17|159.77|0
1657620300000|2022-07-12 10:05:00|162.86|160.46|164.05|161.65|164.15|161.75|162.14|159.74|0
1657620600000|2022-07-12 10:10:00|164.1|161.7|166.06|163.66|167.35|164.95|164.05|161.65|0
1657620900000|2022-07-12 10:15:00|166.17|163.77|166.22|163.82|167.1|164.7|165.79|163.39|0
1657621200000|2022-07-12 10:20:00|166.32|163.92|166.59|164.19|166.91|164.51|166|163.6|0
1657621500000|2022-07-12 10:25:00|166.64|164.24|166.32|163.92|167.61|165.21|166.16|163.76|0
1657621800000|2022-07-12 10:30:00|166.16|163.76|165.09|162.69|166.53|164.13|164.93|162.53|0
1657622100000|2022-07-12 10:35:00|165.19|162.79|164.71|162.31|165.57|163.17|164.71|162.31|0
1657622400000|2022-07-12 10:40:00|164.82|162.42|165.03|162.63|165.24|162.84|164.5|162.1|0
1657622700000|2022-07-12 10:45:00|164.98|162.58|165.51|163.11|165.56|163.16|164.5|162.1|0
1657623000000|2022-07-12 10:50:00|165.4|163|163.54|161.14|166.09|163.69|163.12|160.72|0
1657623300000|2022-07-12 10:55:00|163.65|161.25|162.22|159.82|163.65|161.25|162.01|159.61|0
1657623600000|2022-07-12 11:00:00|162.06|159.66|162.48|160.08|162.9|160.5|161.9|159.5|0
1657623900000|2022-07-12 11:05:00|162.37|159.97|162.9|160.5|162.95|160.55|162.37|159.97|0
1657624200000|2022-07-12 11:10:00|162.95|160.55|163.64|161.24|164.49|162.09|162.9|160.5|0
1657624500000|2022-07-12 11:15:00|163.69|161.29|164.69|162.29|164.8|162.4|163.21|160.81|0
1657624800000|2022-07-12 11:20:00|164.8|162.4|166.42|163.54|166.64|163.79|164.59|162.19|0
1657625100000|2022-07-12 11:25:00|166.48|163.6|167.06|164.18|167.33|164.45|166.21|163.33|0
1657625400000|2022-07-12 11:30:00|167.12|164.24|169.43|166.55|169.54|166.66|166.74|163.86|0
1657625700000|2022-07-12 11:35:00|169.54|166.66|169.32|166.44|169.54|166.66|168.56|165.68|0
1657626000000|2022-07-12 11:40:00|169.37|166.49|168.35|165.47|170.13|167.25|168.35|165.47|0
1657626300000|2022-07-12 11:45:00|168.4|165.52|168.02|165.14|168.4|165.52|167.38|164.5|0
1657626600000|2022-07-12 11:50:00|167.81|164.93|168.02|165.14|169.2|166.32|167.7|164.82|0
1657626900000|2022-07-12 11:55:00|167.91|165.03|167.26|164.38|167.91|165.03|167|164.12|0
1657627200000|2022-07-12 12:00:00|167.16|164.28|167.8|164.92|168.01|165.13|167.16|164.28|0
1657627500000|2022-07-12 12:05:00|167.69|164.81|167.63|164.75|168.87|165.99|167.58|164.7|0
1657627800000|2022-07-12 12:10:00|167.58|164.7|166.29|163.41|167.63|164.75|166.08|163.2|0
1657628100000|2022-07-12 12:15:00|166.19|163.31|165.86|162.98|166.4|163.52|165.65|162.77|0
1657628400000|2022-07-12 12:20:00|165.76|162.88|166.72|163.84|167.04|164.16|165.65|162.77|0
1657628700000|2022-07-12 12:25:00|166.82|163.94|167.68|164.8|168.59|165.71|166.72|163.84|0
1657629000000|2022-07-12 12:30:00|168|165.12|169.29|166.41|169.62|166.74|167.36|164.48|0
1657629300000|2022-07-12 12:35:00|169.18|166.3|170.7|167.82|170.7|167.82|169.07|166.19|0
1657629600000|2022-07-12 12:40:00|170.48|167.6|171.35|168.47|171.35|168.47|169.5|166.62|0
1657629900000|2022-07-12 12:45:00|171.24|168.36|169.61|166.73|171.24|168.36|168.96|166.08|0
1657630200000|2022-07-12 12:50:00|169.5|166.62|170.04|167.16|170.04|167.16|169.07|166.19|0
1657630500000|2022-07-12 12:55:00|169.93|167.05|169.82|166.94|170.58|167.7|169.6|166.72|0
1657630800000|2022-07-12 13:00:00|169.76|166.88|171.12|168.24|171.12|168.24|169.28|166.4|0
1657631100000|2022-07-12 13:05:00|171.01|168.13|171.66|168.78|172.32|169.44|171.01|168.13|0
1657631400000|2022-07-12 13:10:00|171.55|168.67|172.32|169.44|172.77|169.89|171.12|168.24|0
1657631700000|2022-07-12 13:15:00|172.21|169.33|171.88|169|172.65|169.77|171.55|168.67|0
1657632000000|2022-07-12 13:20:00|171.77|168.89|172.2|169.32|172.42|169.54|171.66|168.78|0
1657632300000|2022-07-12 13:25:00|172.31|169.43|172.42|169.54|174.06|171.18|172.31|169.43|0
1657632600000|2022-07-12 13:30:00|172.86|169.98|176.31|173.43|178.93|176.05|172.86|169.98|0
1657632900000|2022-07-12 13:35:00|177.15|174.27|183.2|180.32|184.56|181.68|177.15|174.27|0
1657633200000|2022-07-12 13:40:00|183.37|180.49|180.72|177.84|184.11|181.23|180.49|177.61|0
1657633500000|2022-07-12 13:45:00|181.28|178.4|177.47|174.59|181.95|179.07|177.47|174.59|0
1657633800000|2022-07-12 13:50:00|176.92|174.04|178.7|175.82|179.14|176.26|176.81|173.93|0
1657634100000|2022-07-12 13:55:00|178.14|175.26|174.04|171.16|178.53|175.65|173.72|170.84|0
1657634400000|2022-07-12 14:00:00|173.28|170.4|168.66|165.78|173.28|170.4|167.8|164.92|0
1657634700000|2022-07-12 14:05:00|168.71|165.83|169.2|166.32|171.04|168.16|168.44|165.56|0
1657635000000|2022-07-12 14:10:00|169.31|166.43|171.48|168.6|173.56|170.68|168.55|165.67|0
1657635300000|2022-07-12 14:15:00|171.59|168.71|171.57|168.69|171.91|169.03|169.07|166.19|0
1657635600000|2022-07-12 14:20:00|171.24|168.36|169.39|166.51|172.61|169.73|168.85|165.97|0
1657635900000|2022-07-12 14:25:00|169.28|166.4|168.41|165.53|171.24|168.36|167.65|164.77|0
1657636200000|2022-07-12 14:30:00|168.63|165.75|173.42|170.54|173.98|171.1|168.63|165.75|0
1657636500000|2022-07-12 14:35:00|173.2|170.32|171.05|168.17|173.69|170.81|171.05|168.17|0
1657636800000|2022-07-12 14:40:00|171.16|168.28|171.81|168.93|172.14|169.26|169.85|166.97|0
1657637100000|2022-07-12 14:45:00|171.92|169.04|171.37|168.49|173.46|170.58|169.84|166.96|0
1657637400000|2022-07-12 14:50:00|171.26|168.38|172|169.6|172|169.6|169.41|166.53|0
1657637700000|2022-07-12 14:55:00|171.78|169.38|172.88|170.48|173.76|171.36|171.24|168.84|0
1657638000000|2022-07-12 15:00:00|172.93|170.53|172|169.6|173.43|171.03|171.12|168.72|0
1657638300000|2022-07-12 15:05:00|171.78|169.38|174.2|171.8|174.2|171.8|170.57|168.17|0
1657638600000|2022-07-12 15:10:00|174.09|171.69|176.08|173.68|177.53|175.13|174.09|171.69|0
1657638900000|2022-07-12 15:15:00|175.97|173.57|173.64|171.24|176.3|173.9|172.98|170.58|0
1657639200000|2022-07-12 15:20:00|173.75|171.35|175.96|173.56|176.74|174.34|173.53|171.13|0
1657639500000|2022-07-12 15:25:00|175.85|173.45|177.64|175.24|178.53|176.13|175.07|172.67|0
1657639800000|2022-07-12 15:30:00|177.63|175.23|176.96|174.56|179.37|176.97|176.41|174.01|0
1657640100000|2022-07-12 15:35:00|177.3|174.9|175.29|172.89|177.86|175.46|174.08|171.68|0
1657640400000|2022-07-12 15:40:00|175.07|172.67|173.52|171.12|175.18|172.78|172.53|170.13|0
1657640700000|2022-07-12 15:45:00|173.41|171.01|173.96|171.56|174.51|172.11|172.75|170.35|0
1657641000000|2022-07-12 15:50:00|173.85|171.45|172.75|170.35|174.29|171.89|172.75|170.35|0
1657641300000|2022-07-12 15:55:00|172.64|170.24|174.29|171.89|174.29|171.89|172.42|170.02|0
1657641600000|2022-07-12 16:00:00|174.62|172.22|173.95|171.55|175.17|172.77|173.29|170.89|0
1657641900000|2022-07-12 16:05:00|174.06|171.66|172.63|170.23|175.94|173.54|172.63|170.23|0
1657642200000|2022-07-12 16:10:00|172.74|170.34|174.94|172.54|175.5|173.1|172.63|170.23|0
1657642500000|2022-07-12 16:15:00|175.16|172.76|174.72|172.32|175.61|173.21|174.28|171.88|0
1657642800000|2022-07-12 16:20:00|174.61|172.21|175.38|172.98|175.94|173.54|173.94|171.54|0
1657643100000|2022-07-12 16:25:00|175.27|172.87|175.93|173.53|176.04|173.64|174.6|172.2|0
1657643400000|2022-07-12 16:30:00|175.82|173.42|177.49|175.09|177.49|175.09|175.15|172.75|0
1657643700000|2022-07-12 16:35:00|177.27|174.87|177.6|175.2|178.27|175.87|176.82|174.42|0
1657644000000|2022-07-12 16:40:00|177.49|175.09|176.93|174.53|177.93|175.53|176.7|174.3|0
1657644300000|2022-07-12 16:45:00|177.04|174.64|176.92|174.52|177.82|175.42|176.48|174.08|0
1657644600000|2022-07-12 16:50:00|176.81|174.41|175.81|173.41|176.87|174.47|174.59|172.19|0
1657644900000|2022-07-12 16:55:00|175.7|173.3|176.64|174.24|176.92|174.52|175.25|172.85|0
1657645200000|2022-07-12 17:00:00|176.59|174.19|175.03|172.63|178.93|176.53|174.03|171.63|0
1657645500000|2022-07-12 17:05:00|175.14|172.74|173.92|171.52|175.36|172.96|173.48|171.08|0
1657645800000|2022-07-12 17:10:00|173.81|171.41|173.26|170.86|173.81|171.41|172.93|170.53|0
1657646100000|2022-07-12 17:15:00|172.93|170.53|172.48|170.08|173.7|171.3|172.26|169.86|0
1657646400000|2022-07-12 17:20:00|172.37|169.97|172.15|169.75|172.92|170.52|171.49|169.09|0
1657646700000|2022-07-12 17:25:00|172.04|169.64|173.25|170.85|173.25|170.85|171.49|169.09|0
1657647000000|2022-07-12 17:30:00|173.36|170.96|173.14|170.74|173.91|171.51|172.92|170.52|0
1657647300000|2022-07-12 17:35:00|173.03|170.63|173.13|170.73|173.8|171.4|172.81|170.41|0
1657647600000|2022-07-12 17:40:00|173.24|170.84|173.79|171.39|174.35|171.95|173.02|170.62|0
1657647900000|2022-07-12 17:45:00|173.68|171.28|173.68|171.28|174.12|171.72|172.58|170.18|0
1657648200000|2022-07-12 17:50:00|173.57|171.17|175|172.6|175.11|172.71|173.13|170.73|0
1657648500000|2022-07-12 17:55:00|175.11|172.71|174.67|172.27|175.56|173.16|174.45|172.05|0
1657648800000|2022-07-12 18:00:00|174.78|172.38|172.57|170.17|175|172.6|172.46|170.06|0
1657649100000|2022-07-12 18:05:00|172.68|170.28|172.57|170.17|172.9|170.5|171.91|169.51|0
1657649400000|2022-07-12 18:10:00|172.46|170.06|173.23|170.83|173.78|171.38|172.24|169.84|0
1657649700000|2022-07-12 18:15:00|173.12|170.72|172.67|170.27|173.33|170.93|172.34|169.94|0
1657650000000|2022-07-12 18:20:00|172.56|170.16|171.9|169.5|172.89|170.49|171.79|169.39|0
1657650300000|2022-07-12 18:25:00|171.79|169.39|172.12|169.72|172.45|170.05|171.57|169.17|0
1657650600000|2022-07-12 18:30:00|172.23|169.83|169.71|167.31|172.67|170.27|169.61|167.21|0
1657650900000|2022-07-12 18:35:00|169.61|167.21|170.26|167.86|170.8|168.4|169.61|167.21|0
1657651200000|2022-07-12 18:40:00|170.36|167.96|170.4|168|170.61|168.21|168.51|166.11|0
1657651500000|2022-07-12 18:45:00|170.18|167.78|170.83|168.43|171.05|168.65|169.85|167.45|0
1657651800000|2022-07-12 18:50:00|170.72|168.32|169.3|166.9|170.72|168.32|169.3|166.9|0
1657652100000|2022-07-12 18:55:00|169.41|167.01|166.82|164.42|169.52|167.12|166.82|164.42|0
1657652400000|2022-07-12 19:00:00|166.39|163.99|161.29|158.89|166.39|163.99|160.97|158.57|0
1657652700000|2022-07-12 19:05:00|161.18|158.78|159.29|156.89|162.45|160.05|159.29|156.89|0
1657653000000|2022-07-12 19:10:00|159.61|157.21|161.49|159.09|161.6|159.2|158.25|155.85|0
1657653300000|2022-07-12 19:15:00|161.6|159.2|160.96|158.56|161.6|159.2|159.5|157.1|0
1657653600000|2022-07-12 19:20:00|160.75|158.35|157.52|155.12|161.28|158.88|156.9|154.5|0
1657653900000|2022-07-12 19:25:00|157.57|155.17|157.2|154.8|158.97|156.57|155.45|153.05|0
1657654200000|2022-07-12 19:30:00|157.25|154.85|154.67|152.27|157.98|155.58|154.47|152.07|0
1657654500000|2022-07-12 19:35:00|154.57|152.17|153.95|151.55|154.67|152.27|152.02|149.62|0
1657654800000|2022-07-12 19:40:00|153.85|151.45|154.87|152.47|154.98|152.58|152.73|150.33|0
1657655100000|2022-07-12 19:45:00|154.98|152.58|156.15|153.75|157.34|154.94|154.77|152.37|0
1657655400000|2022-07-12 19:50:00|156.72|154.32|159.74|157.34|160.47|158.07|156.72|154.32|0
1657655700000|2022-07-12 19:55:00|159.53|157.13|160.15|157.75|160.26|157.86|158.48|156.08|0
1657656000000|2022-07-12 20:00:00|159.94|157.54|157.75|155.35|159.94|157.54|157.54|155.14|0
1657656300000|2022-07-12 20:05:00|157.86|155.46|158.06|155.66|158.79|156.39|157.75|155.35|0
1657656600000|2022-07-12 20:10:00|157.85|155.45|158.89|156.49|159.31|156.91|157.85|155.45|0
1657656900000|2022-07-12 20:15:00|159.09|156.29|159.3|156.5|159.72|156.92|158.99|156.19|0
1657657200000|2022-07-12 20:20:00|159.19|156.39|158.46|155.66|159.5|156.7|158.15|155.35|0
1657657500000|2022-07-12 20:25:00|158.36|155.56|158.67|155.87|158.98|156.18|158.15|155.35|0
1657657800000|2022-07-12 20:30:00|158.72|155.92|158.77|155.97|159.39|156.59|157.94|155.14|0
1657658100000|2022-07-12 20:35:00|158.87|156.07|158.87|156.07|159.08|156.28|158.56|155.76|0
1657658400000|2022-07-12 20:40:00|158.97|156.17|159.28|156.48|159.39|156.59|158.92|156.12|0
1657658700000|2022-07-12 20:45:00|159.18|156.38|159.28|156.48|159.28|156.48|159.07|156.27|0
1657659000000|2022-07-12 20:50:00|159.39|156.59|159.8|157|159.8|157|159.28|156.48|0
1657659300000|2022-07-12 20:55:00|159.7|156.9|159.85|157.05|159.85|157.05|159.38|156.58|0
1657659600000|2022-07-12 21:00:00|159.67|156.87|159.5|156.7|159.67|156.87|159.41|156.61|0
1657659900000|2022-07-12 21:05:00|159.51|156.71|159.52|156.72|159.65|156.85|159.39|156.59|0
1657660200000|2022-07-12 21:10:00|159.57|156.77|159.47|156.67|159.57|156.77|159.47|156.67|0
1657660500000|2022-07-12 21:15:00|159.49|156.69|159.58|156.78|159.6|156.8|159.47|156.67|0
1657660800000|2022-07-12 21:20:00|159.66|156.86|159.53|156.73|159.66|156.86|159.53|156.73|0
1657661100000|2022-07-12 21:25:00|159.5|156.7|159.48|156.68|159.5|156.7|159.42|156.62|0
1657661400000|2022-07-12 21:30:00|159.45|156.65|159.56|156.76|159.56|156.76|159.41|156.61|0
1657661700000|2022-07-12 21:35:00|159.53|156.73|159.65|156.85|159.75|156.95|159.53|156.73|0
1657662000000|2022-07-12 21:40:00|159.63|156.83|159.61|156.81|159.68|156.88|159.61|156.81|0
1657662300000|2022-07-12 21:45:00|159.64|156.84|159.58|156.78|159.64|156.84|159.58|156.78|0
1657662600000|2022-07-12 21:50:00|159.55|156.75|159.72|156.92|159.72|156.92|159.41|156.61|0
1657662900000|2022-07-12 21:55:00|159.64|156.84|159.53|156.73|159.68|156.88|159.39|156.59|0
1657663200000|2022-07-12 22:00:00|160.45|157.65|159.77|156.97|160.87|158.07|159.66|156.86|0
1657663500000|2022-07-12 22:05:00|159.82|157.02|160.6|157.8|160.92|158.12|159.82|157.02|0
1657663800000|2022-07-12 22:10:00|160.5|157.7|160.29|157.49|160.92|158.12|160.18|157.38|0
1657664100000|2022-07-12 22:15:00|160.18|157.38|159.66|156.86|160.18|157.38|159.29|156.49|0
1657664400000|2022-07-12 22:20:00|159.71|156.91|159.13|156.33|159.76|156.96|158.72|155.92|0
1657664700000|2022-07-12 22:25:00|159.03|156.23|159.44|156.64|159.86|157.06|159.03|156.23|0
1657665000000|2022-07-12 22:30:00|159.49|156.69|159.65|156.85|159.86|157.06|159.23|156.43|0
1657665300000|2022-07-12 22:35:00|159.7|156.9|159.23|156.43|159.86|157.06|159.23|156.43|0
1657665600000|2022-07-12 22:40:00|159.33|156.53|160.27|157.47|160.38|157.58|159.33|156.53|0
1657665900000|2022-07-12 22:45:00|160.32|157.52|160.27|157.47|160.38|157.58|159.85|157.05|0
1657666200000|2022-07-12 22:50:00|160.37|157.57|159.95|157.15|160.37|157.57|159.74|156.94|0
1657666500000|2022-07-12 22:55:00|159.85|157.05|159.53|156.73|159.85|157.05|159.32|156.52|0
1657666800000|2022-07-12 23:00:00|159.64|156.84|160.16|157.36|160.47|157.67|159.64|156.84|0
1657667100000|2022-07-12 23:05:00|160.26|157.46|160.15|157.35|160.58|157.78|160.05|157.25|0
1657667400000|2022-07-12 23:10:00|160.1|157.3|159.94|157.14|160.15|157.35|159.94|157.14|0
1657667700000|2022-07-12 23:15:00|159.89|157.09|159.21|156.41|159.94|157.14|159.21|156.41|0
1657668000000|2022-07-12 23:20:00|159|156.2|159.05|156.25|159.05|156.25|157.96|155.16|0
1657668300000|2022-07-12 23:25:00|158.89|156.09|158.89|156.09|159.1|156.3|158.58|155.78|0
1657668600000|2022-07-12 23:30:00|158.84|156.04|160.35|157.55|160.56|157.76|158.79|155.99|0
1657668900000|2022-07-12 23:35:00|160.46|157.66|161.08|158.28|161.08|158.28|160.19|157.39|0
1657669200000|2022-07-12 23:40:00|161.19|158.39|161.08|158.28|161.5|158.7|160.66|157.86|0
1657669500000|2022-07-12 23:45:00|160.98|158.18|160.55|157.75|161.13|158.33|160.34|157.54|0
1657669800000|2022-07-12 23:50:00|160.45|157.65|159.19|156.39|160.5|157.7|158.77|155.97|0
1657670100000|2022-07-12 23:55:00|159.09|156.29|159.19|156.39|159.4|156.6|158.88|156.08|0
1657670400000|2022-07-13 00:00:00|159.5|156.7|160.76|157.96|161.49|158.69|159.19|156.39|0
1657670700000|2022-07-13 00:05:00|160.97|158.17|160.33|157.53|160.97|158.17|160.13|157.33|0
1657671000000|2022-07-13 00:10:00|160.23|157.43|160.23|157.43|160.23|157.43|158.66|155.86|0
1657671300000|2022-07-13 00:15:00|160.38|157.58|160.64|157.84|161.06|158.26|159.81|157.01|0
1657671600000|2022-07-13 00:20:00|160.33|157.53|160.59|157.79|161.27|158.47|160.22|157.42|0
1657671900000|2022-07-13 00:25:00|160.64|157.84|160.22|157.42|161|158.2|160.01|157.21|0
1657672200000|2022-07-13 00:30:00|160.11|157.31|160.43|157.63|161.06|158.26|159.59|156.79|0
1657672500000|2022-07-13 00:35:00|160.48|157.68|161.95|159.15|162|159.2|160.01|157.21|0
1657672800000|2022-07-13 00:40:00|161.9|159.1|162|159.2|162.11|159.31|161.37|158.57|0
1657673100000|2022-07-13 00:45:00|161.94|159.14|161.36|158.56|162.42|159.62|161.26|158.46|0
1657673400000|2022-07-13 00:50:00|161.31|158.51|161.31|158.51|161.68|158.88|161.1|158.3|0
1657673700000|2022-07-13 00:55:00|161.1|158.3|161.57|158.77|162.2|159.4|161.1|158.3|0
1657674000000|2022-07-13 01:00:00|161.62|158.82|163.05|160.25|163.42|160.62|161.57|158.77|0
1657674300000|2022-07-13 01:05:00|163.15|160.35|163.36|160.56|163.89|161.09|163.04|160.24|0
1657674600000|2022-07-13 01:10:00|163.31|160.51|162.83|160.03|163.47|160.67|162.51|159.71|0
1657674900000|2022-07-13 01:15:00|162.93|160.13|161.67|158.87|163.09|160.29|161.56|158.76|0
1657675200000|2022-07-13 01:20:00|161.56|158.76|160.77|157.97|161.88|159.08|160.77|157.97|0
1657675500000|2022-07-13 01:25:00|160.56|157.76|160.82|158.02|161.24|158.44|160.4|157.6|0
1657675800000|2022-07-13 01:30:00|160.92|158.12|160.66|157.86|161.34|158.54|160.08|157.28|0
1657676100000|2022-07-13 01:35:00|160.71|157.91|159.29|156.49|160.71|157.91|159.24|156.44|0
1657676400000|2022-07-13 01:40:00|159.35|156.55|158.93|156.13|160.02|157.22|158.51|155.71|0
1657676700000|2022-07-13 01:45:00|158.87|156.07|159.71|156.91|160.29|157.49|158.51|155.71|0
1657677000000|2022-07-13 01:50:00|159.76|156.96|159.7|156.9|160.28|157.48|158.92|156.12|0
1657677300000|2022-07-13 01:55:00|159.76|156.96|159.49|156.69|160.12|157.32|159.23|156.43|0
1657677600000|2022-07-13 02:00:00|159.55|156.75|160.7|157.9|160.96|158.16|159.55|156.75|0
1657677900000|2022-07-13 02:05:00|160.8|158|159.75|156.95|160.91|158.11|159.65|156.85|0
1657678200000|2022-07-13 02:10:00|159.65|156.85|159.85|157.05|160.69|157.89|159.65|156.85|0
1657678500000|2022-07-13 02:15:00|159.75|156.95|159.38|156.58|159.75|156.95|159.02|156.22|0
1657678800000|2022-07-13 02:20:00|159.33|156.53|159.38|156.58|160.37|157.57|159.01|156.21|0
1657679100000|2022-07-13 02:25:00|159.43|156.63|159.43|156.63|159.74|156.94|158.96|156.16|0
1657679400000|2022-07-13 02:30:00|159.32|156.52|160.37|157.57|160.42|157.62|159.32|156.52|0
1657679700000|2022-07-13 02:35:00|160.47|157.67|161.52|158.72|161.63|158.83|159.95|157.15|0
1657680000000|2022-07-13 02:40:00|161.63|158.83|160.99|158.19|161.63|158.83|160.89|158.09|0
1657680300000|2022-07-13 02:45:00|161.04|158.24|162.04|159.24|162.15|159.35|160.78|157.98|0
1657680600000|2022-07-13 02:50:00|162.15|159.35|162.25|159.45|162.25|159.45|161.73|158.93|0
1657680900000|2022-07-13 02:55:00|162.15|159.35|162.19|159.39|162.57|159.77|161.83|159.03|0
1657681200000|2022-07-13 03:00:00|162.41|159.61|161.88|159.08|162.46|159.66|161.72|158.92|0
1657681500000|2022-07-13 03:05:00|161.93|159.13|162.14|159.34|162.25|159.45|161.72|158.92|0
1657681800000|2022-07-13 03:10:00|162.03|159.23|162.08|159.28|162.14|159.34|161.82|159.02|0
1657682100000|2022-07-13 03:15:00|162.14|159.34|161.82|159.02|162.56|159.76|161.55|158.75|0
1657682400000|2022-07-13 03:20:00|161.92|159.12|162.77|159.97|162.77|159.97|161.92|159.12|0
1657682700000|2022-07-13 03:25:00|162.66|159.86|162.13|159.33|162.76|159.96|162.02|159.22|0
1657683000000|2022-07-13 03:30:00|162.18|159.38|163.18|160.38|163.29|160.49|162.18|159.38|0
1657683300000|2022-07-13 03:35:00|163.4|160.6|163.18|160.38|163.5|160.7|162.86|160.06|0
1657683600000|2022-07-13 03:40:00|163.29|160.49|163.28|160.48|163.5|160.7|162.86|160.06|0
1657683900000|2022-07-13 03:45:00|163.18|160.38|162.96|160.16|163.39|160.59|162.96|160.16|0
1657684200000|2022-07-13 03:50:00|162.86|160.06|162.75|159.95|163.01|160.21|162.33|159.53|0
1657684500000|2022-07-13 03:55:00|162.64|159.84|162.43|159.63|162.86|160.06|162.22|159.42|0
1657684800000|2022-07-13 04:00:00|162.48|159.68|161.95|159.15|162.54|159.74|161.8|159|0
1657685100000|2022-07-13 04:05:00|161.9|159.1|161.69|158.89|162.01|159.21|161.58|158.78|0
1657685400000|2022-07-13 04:10:00|161.74|158.94|161.68|158.88|162|159.2|161.58|158.78|0
1657685700000|2022-07-13 04:15:00|161.79|158.99|161.89|159.09|162|159.2|161.68|158.88|0
1657686000000|2022-07-13 04:20:00|162|159.2|162.1|159.3|162.42|159.62|162|159.2|0
1657686300000|2022-07-13 04:25:00|162|159.2|162.42|159.62|162.52|159.72|162|159.2|0
1657686600000|2022-07-13 04:30:00|162.52|159.72|161.94|159.14|162.52|159.72|161.47|158.67|0
1657686900000|2022-07-13 04:35:00|161.99|159.19|162.04|159.24|162.09|159.29|161.57|158.77|0
1657687200000|2022-07-13 04:40:00|162.09|159.29|162.09|159.29|162.52|159.72|161.99|159.19|0
1657687500000|2022-07-13 04:45:00|162.14|159.34|161.88|159.08|162.14|159.34|161.77|158.97|0
1657687800000|2022-07-13 04:50:00|161.77|158.97|161.67|158.87|162.19|159.39|161.51|158.71|0
1657688100000|2022-07-13 04:55:00|161.56|158.76|161.77|158.97|161.98|159.18|161.35|158.55|0
1657688400000|2022-07-13 05:00:00|161.71|158.91|161.98|159.18|162.45|159.65|161.29|158.49|0
1657688700000|2022-07-13 05:05:00|161.87|159.07|161.55|158.75|161.98|159.18|161.45|158.65|0
1657689000000|2022-07-13 05:10:00|161.45|158.65|161.34|158.54|161.66|158.86|161.13|158.33|0
1657689300000|2022-07-13 05:15:00|161.23|158.43|161.34|158.54|161.55|158.75|160.92|158.12|0
1657689600000|2022-07-13 05:20:00|161.44|158.64|161.44|158.64|161.44|158.64|160.6|157.8|0
1657689900000|2022-07-13 05:25:00|161.49|158.69|162.07|159.27|162.28|159.48|161.12|158.32|0
1657690200000|2022-07-13 05:30:00|161.86|159.06|160.49|157.69|161.86|159.06|160.49|157.69|0
1657690500000|2022-07-13 05:35:00|160.59|157.79|161.43|158.63|161.43|158.63|160.59|157.79|0
1657690800000|2022-07-13 05:40:00|161.54|158.74|161.59|158.79|161.85|159.05|161.06|158.26|0
1657691100000|2022-07-13 05:45:00|161.54|158.74|162.06|159.26|162.06|159.26|161.32|158.52|0
1657691400000|2022-07-13 05:50:00|161.95|159.15|162.06|159.26|162.27|159.47|161.64|158.84|0
1657691700000|2022-07-13 05:55:00|162.27|159.47|161.95|159.15|162.27|159.47|161.84|159.04|0
1657692000000|2022-07-13 06:00:00|161.84|159.04|161.79|158.99|162.48|159.68|161.53|158.73|0
1657692300000|2022-07-13 06:05:00|161.63|158.83|161.31|158.51|162.05|159.25|161.1|158.3|0
1657692600000|2022-07-13 06:10:00|161.21|158.41|160.99|158.19|161.73|158.93|160.26|157.46|0
1657692900000|2022-07-13 06:15:00|160.89|158.09|160.78|157.98|160.99|158.19|159.79|156.99|0
1657693200000|2022-07-13 06:20:00|160.89|158.09|160.78|157.98|161.31|158.51|160.67|157.87|0
1657693500000|2022-07-13 06:25:00|160.67|157.87|161.93|159.13|162.04|159.24|160.46|157.66|0
1657693800000|2022-07-13 06:30:00|161.88|159.08|161.51|158.71|162.04|159.24|161.2|158.4|0
1657694100000|2022-07-13 06:35:00|161.46|158.66|162.35|159.55|162.57|159.77|161.41|158.61|0
1657694400000|2022-07-13 06:40:00|162.46|159.66|164.36|161.56|164.47|161.67|162.46|159.66|0
1657694700000|2022-07-13 06:45:00|164.47|161.67|165.32|162.52|165.86|163.06|164.05|161.25|0
1657695000000|2022-07-13 06:50:00|165.37|162.57|164.57|161.77|165.96|163.16|164.04|161.24|0
1657695300000|2022-07-13 06:55:00|164.79|161.99|164.89|162.09|165.43|162.63|164.41|161.61|0
1657695600000|2022-07-13 07:00:00|164.57|161.77|164.09|161.29|164.83|162.03|163.4|160.6|0
1657695900000|2022-07-13 07:05:00|163.62|161.22|162.88|160.48|163.94|161.54|162.46|160.06|0
1657696200000|2022-07-13 07:10:00|162.77|160.37|162.61|160.21|163.94|161.54|162.45|160.05|0
1657696500000|2022-07-13 07:15:00|162.66|160.26|161.55|159.15|162.66|160.26|160.34|157.94|0
1657696800000|2022-07-13 07:20:00|161.39|158.99|161.39|158.99|161.6|159.2|160.76|158.36|0
1657697100000|2022-07-13 07:25:00|161.34|158.94|160.81|158.41|161.92|159.52|160.23|157.83|0
1657697400000|2022-07-13 07:30:00|160.76|158.36|161.81|159.41|162.13|159.73|160.13|157.73|0
1657697700000|2022-07-13 07:35:00|161.75|159.35|160.59|158.19|161.86|159.46|159.91|157.51|0
1657698000000|2022-07-13 07:40:00|160.8|158.4|159.7|157.3|160.96|158.56|159.39|156.99|0
1657698300000|2022-07-13 07:45:00|159.49|157.09|159.7|157.3|159.8|157.4|158.39|155.99|0
1657698600000|2022-07-13 07:50:00|159.64|157.24|159.28|156.88|159.64|157.24|158.86|156.46|0
1657698900000|2022-07-13 07:55:00|159.12|156.72|158.96|156.56|159.28|156.88|158.44|156.04|0
1657699200000|2022-07-13 08:00:00|158.86|156.46|159.59|157.19|160.01|157.61|158.23|155.83|0
1657699500000|2022-07-13 08:05:00|159.64|157.24|158.44|156.04|159.9|157.5|157.29|154.89|0
1657699800000|2022-07-13 08:10:00|158.64|156.24|158.12|155.72|158.75|156.35|158.02|155.62|0
1657700100000|2022-07-13 08:15:00|158.23|155.83|159.94|157.54|160.21|157.81|158.02|155.62|0
1657700400000|2022-07-13 08:20:00|159.89|157.49|160.31|157.91|160.36|157.96|159.68|157.28|0
1657700700000|2022-07-13 08:25:00|160.21|157.81|160.94|158.54|161.04|158.64|160.21|157.81|0
1657701000000|2022-07-13 08:30:00|160.83|158.43|162.1|159.7|162.31|159.91|160.73|158.33|0
1657701300000|2022-07-13 08:35:00|162.15|159.75|163.05|160.65|163.05|160.65|162.04|159.64|0
1657701600000|2022-07-13 08:40:00|162.94|160.54|161.98|159.58|162.94|160.54|161.88|159.48|0
1657701900000|2022-07-13 08:45:00|162.04|159.64|163.36|160.96|163.78|161.38|161.93|159.53|0
1657702200000|2022-07-13 08:50:00|163.25|160.85|163.67|161.27|163.83|161.43|163.14|160.74|0
1657702500000|2022-07-13 08:55:00|163.78|161.38|164.84|162.44|165.06|162.66|163.46|161.06|0
1657702800000|2022-07-13 09:00:00|164.68|162.28|164.68|162.28|164.95|162.55|163.94|161.54|0
1657703100000|2022-07-13 09:05:00|164.63|162.23|163.99|161.59|164.63|162.23|163.56|161.16|0
1657703400000|2022-07-13 09:10:00|163.88|161.48|163.77|161.37|164.3|161.9|163.35|160.95|0
1657703700000|2022-07-13 09:15:00|163.67|161.27|163.56|161.16|164.3|161.9|163.34|160.94|0
1657704000000|2022-07-13 09:20:00|163.45|161.05|163.55|161.15|164.41|162.01|163.45|161.05|0
1657704300000|2022-07-13 09:25:00|163.45|161.05|164.72|162.32|164.72|162.32|163.34|160.94|0
1657704600000|2022-07-13 09:30:00|164.67|162.27|164.45|162.05|164.72|162.32|163.98|161.58|0
1657704900000|2022-07-13 09:35:00|164.56|162.16|164.18|161.78|164.56|162.16|163.87|161.47|0
1657705200000|2022-07-13 09:40:00|164.08|161.68|162.91|160.51|164.24|161.84|162.8|160.4|0
1657705500000|2022-07-13 09:45:00|163.01|160.61|163.17|160.77|163.44|161.04|162.85|160.45|0
1657705800000|2022-07-13 09:50:00|163.22|160.82|163.33|160.93|163.54|161.14|162.53|160.13|0
1657706100000|2022-07-13 09:55:00|163.22|160.82|162.9|160.5|163.38|160.98|162.9|160.5|0
1657706400000|2022-07-13 10:00:00|162.79|160.39|162.69|160.29|163.27|160.87|162.26|159.86|0
1657706700000|2022-07-13 10:05:00|162.74|160.34|162.68|160.28|163|160.6|162.58|160.18|0
1657707000000|2022-07-13 10:10:00|162.63|160.23|162.57|160.17|162.89|160.49|162.26|159.86|0
1657707300000|2022-07-13 10:15:00|162.68|160.28|162.68|160.28|163.1|160.7|162.68|160.28|0
1657707600000|2022-07-13 10:20:00|162.73|160.33|162.68|160.28|162.99|160.59|162.46|160.06|0
1657707900000|2022-07-13 10:25:00|162.62|160.22|162.04|159.64|162.68|160.28|161.62|159.22|0
1657708200000|2022-07-13 10:30:00|161.93|159.53|161.66|159.26|161.93|159.53|161.3|158.9|0
1657708500000|2022-07-13 10:35:00|161.72|159.32|161.72|159.32|161.88|159.48|160.46|158.06|0
1657708800000|2022-07-13 10:40:00|161.61|159.21|162.45|160.05|162.56|160.16|161.61|159.21|0
1657709100000|2022-07-13 10:45:00|162.35|159.95|162.13|159.73|162.77|160.37|162.13|159.73|0
1657709400000|2022-07-13 10:50:00|162.24|159.84|161.87|159.47|162.56|160.16|161.87|159.47|0
1657709700000|2022-07-13 10:55:00|161.82|159.42|162.55|160.15|162.55|160.15|161.5|159.1|0
1657710000000|2022-07-13 11:00:00|162.6|160.2|162.23|159.83|162.6|160.2|161.7|159.3|0
1657710300000|2022-07-13 11:05:00|162.18|159.78|162.87|160.47|162.97|160.57|161.7|159.3|0
1657710600000|2022-07-13 11:10:00|162.81|160.41|163.82|161.42|164.24|161.84|162.65|160.25|0
1657710900000|2022-07-13 11:15:00|163.71|161.31|163.5|161.1|164.03|161.63|163.39|160.99|0
1657711200000|2022-07-13 11:20:00|163.55|161.15|161.75|159.35|163.76|161.36|161.69|159.29|0
1657711500000|2022-07-13 11:25:00|161.91|159.51|161.95|159.55|162.64|160.24|161.64|159.24|0
1657711800000|2022-07-13 11:30:00|161.85|159.45|162.54|160.14|162.64|160.24|161.48|159.08|0
1657712100000|2022-07-13 11:35:00|162.64|160.24|162.96|160.56|162.96|160.56|162.22|159.82|0
1657712400000|2022-07-13 11:40:00|163.06|160.66|164.02|161.62|164.34|161.94|163.06|160.66|0
1657712700000|2022-07-13 11:45:00|163.96|161.56|164.55|162.15|164.87|162.47|163.91|161.51|0
1657713000000|2022-07-13 11:50:00|164.65|162.25|165.07|162.67|165.52|163.12|163.8|161.4|0
1657713300000|2022-07-13 11:55:00|165.01|162.61|165.17|162.77|165.81|163.41|164.75|162.35|0
1657713600000|2022-07-13 12:00:00|165.12|162.72|166.94|164.54|168.18|165.78|164.53|162.13|0
1657713900000|2022-07-13 12:05:00|166.99|164.59|166.56|164.16|166.99|164.59|166.45|164.05|0
1657714200000|2022-07-13 12:10:00|166.34|163.94|165.59|163.19|166.56|164.16|164.95|162.55|0
1657714500000|2022-07-13 12:15:00|165.7|163.3|166.45|164.05|166.45|164.05|165.27|162.87|0
1657714800000|2022-07-13 12:20:00|166.66|164.26|167.09|164.69|167.84|165.44|166.66|164.26|0
1657715100000|2022-07-13 12:25:00|167.3|164.9|175.83|173.43|180.25|177.85|166.17|163.77|0
1657715400000|2022-07-13 12:30:00|165.96|163.56|135.32|132.92|165.96|163.56|130.83|128.43|0
1657715700000|2022-07-13 12:35:00|135.04|132.64|134.28|131.88|136.74|134.34|133.11|130.71|0
1657716000000|2022-07-13 12:40:00|134.38|131.98|133.44|131.04|135.7|133.3|131.67|129.27|0
1657716300000|2022-07-13 12:45:00|133.16|130.76|136.88|134.48|136.88|134.48|130.1|127.7|0
1657716600000|2022-07-13 12:50:00|136.69|134.29|137.26|134.86|137.74|135.34|135.37|132.97|0
1657716900000|2022-07-13 12:55:00|137.35|134.95|139.07|136.67|139.35|136.95|135.56|133.16|0
1657717200000|2022-07-13 13:00:00|138.49|136.09|141.51|139.11|142.53|140.13|136.59|134.19|0
1657717500000|2022-07-13 13:05:00|141.41|139.01|140.44|138.04|141.51|139.11|138.05|135.65|0
1657717800000|2022-07-13 13:10:00|140.54|138.14|141.58|139.18|141.87|139.47|139.19|136.79|0
1657718100000|2022-07-13 13:15:00|141.77|139.37|138.79|136.39|142.84|140.44|138.41|136.01|0
1657718400000|2022-07-13 13:20:00|138.89|136.49|137.84|135.44|139.7|137.3|136.89|134.49|0
1657718700000|2022-07-13 13:25:00|137.93|135.53|137.27|134.87|138.51|136.11|136.61|134.21|0
1657719000000|2022-07-13 13:30:00|137.55|135.15|139.76|137.36|142.06|139.66|135.94|133.54|0
1657719300000|2022-07-13 13:35:00|140.14|137.74|146.88|144.48|146.88|144.48|137.56|135.16|0
1657719600000|2022-07-13 13:40:00|146.78|144.38|141.33|138.93|146.88|144.48|141.04|138.64|0
1657719900000|2022-07-13 13:45:00|141.96|139.56|146.93|144.53|146.93|144.53|138.15|135.75|0
1657720200000|2022-07-13 13:50:00|147.03|144.63|144.87|142.47|150.02|147.62|144.28|141.88|0
1657720500000|2022-07-13 13:55:00|144.97|142.57|144.97|142.57|146.25|143.85|142.22|139.82|0
1657720800000|2022-07-13 14:00:00|144.67|142.27|143.19|140.79|145.66|143.26|139.6|137.2|0
1657721100000|2022-07-13 14:05:00|143.1|140.7|140.18|137.78|144.57|142.17|139.21|136.81|0
1657721400000|2022-07-13 14:10:00|139.98|137.58|140.48|138.08|143.29|140.89|139.21|136.81|0
1657721700000|2022-07-13 14:15:00|140.39|137.99|136.07|133.67|140.77|138.37|135.97|133.57|0
1657722000000|2022-07-13 14:20:00|135.78|133.38|135.07|132.67|137.36|134.96|132.2|129.8|0
1657722300000|2022-07-13 14:25:00|135.26|132.86|139.47|137.07|139.47|137.07|134.79|132.39|0
1657722600000|2022-07-13 14:30:00|138.89|136.49|144.06|141.66|145.35|142.95|138.02|135.62|0
1657722900000|2022-07-13 14:35:00|144.55|142.15|145.1|142.7|147.19|144.79|142.74|140.34|0
1657723200000|2022-07-13 14:40:00|144.91|142.51|150.83|148.43|150.83|148.43|144.51|142.11|0
1657723500000|2022-07-13 14:45:00|151.18|148.78|149.35|146.95|151.74|149.34|148.64|146.24|0
1657723800000|2022-07-13 14:50:00|149.65|147.25|148.89|146.49|152.46|150.06|148.49|146.09|0
1657724100000|2022-07-13 14:55:00|148.99|146.59|150|147.6|151.54|149.14|148.89|146.49|0
1657724400000|2022-07-13 15:00:00|150.1|147.7|149.59|147.19|151.02|148.62|148.28|145.88|0
1657724700000|2022-07-13 15:05:00|149.9|147.5|153.45|151.05|155.35|152.95|149.9|147.5|0
1657725000000|2022-07-13 15:10:00|153.34|150.94|154.58|152.18|155.35|152.95|153.13|150.73|0
1657725300000|2022-07-13 15:15:00|154.78|152.38|151.8|149.4|154.89|152.49|151.29|148.89|0
1657725600000|2022-07-13 15:20:00|152.11|149.71|151.08|148.68|153.34|150.94|151.08|148.68|0
1657725900000|2022-07-13 15:25:00|150.98|148.58|148.69|146.29|150.98|148.58|146.86|144.46|0
1657726200000|2022-07-13 15:30:00|148.49|146.09|148.75|146.35|151.18|148.78|148.49|146.09|0
1657726500000|2022-07-13 15:35:00|148.65|146.25|148.65|146.25|149.36|146.96|148.15|145.75|0
1657726800000|2022-07-13 15:40:00|148.55|146.15|147.64|145.24|149.45|147.05|147.35|144.95|0
1657727100000|2022-07-13 15:45:00|147.15|144.75|148.74|146.34|148.79|146.39|146.25|143.85|0
1657727400000|2022-07-13 15:50:00|148.64|146.24|150.05|147.65|152.19|149.79|148.64|146.24|0
1657727700000|2022-07-13 15:55:00|149.95|147.55|149.44|147.04|150.86|148.46|149.34|146.94|0
1657728000000|2022-07-13 16:00:00|149.65|147.25|152.08|149.68|152.18|149.78|148.74|146.34|0
1657728300000|2022-07-13 16:05:00|151.98|149.58|152.89|150.49|153.71|151.31|151.47|149.07|0
1657728600000|2022-07-13 16:10:00|152.79|150.39|150.34|147.94|152.79|150.39|150.04|147.64|0
1657728900000|2022-07-13 16:15:00|150.14|147.74|151.15|148.75|151.15|148.75|149.53|147.13|0
1657729200000|2022-07-13 16:20:00|151.25|148.85|152.36|149.96|152.77|150.37|149.93|147.53|0
1657729500000|2022-07-13 16:25:00|152.47|150.07|153.79|151.39|154.1|151.7|151.75|149.35|0
1657729800000|2022-07-13 16:30:00|153.9|151.5|154.92|152.52|155.65|153.25|152.87|150.47|0
1657730100000|2022-07-13 16:35:00|154.61|152.21|154.9|152.5|155.62|153.22|152.64|150.24|0
1657730400000|2022-07-13 16:40:00|155.11|152.71|153.92|151.52|155.11|152.71|152.95|150.55|0
1657730700000|2022-07-13 16:45:00|153.77|151.37|154.28|151.88|154.69|152.29|152.84|150.44|0
1657731000000|2022-07-13 16:50:00|154.18|151.78|155.93|153.53|156.14|153.74|153.35|150.95|0
1657731300000|2022-07-13 16:55:00|156.24|153.84|157.07|154.67|157.07|154.67|154.9|152.5|0
1657731600000|2022-07-13 17:00:00|157.18|154.78|159.74|157.34|161.6|159.2|155.51|153.11|0
1657731900000|2022-07-13 17:05:00|160.01|157.61|158.22|155.82|160.96|158.56|157.38|154.98|0
1657732200000|2022-07-13 17:10:00|158.01|155.61|161.83|159.43|161.83|159.43|157.59|155.19|0
1657732500000|2022-07-13 17:15:00|162.04|159.64|156.79|154.39|162.04|159.64|156.07|153.67|0
1657732800000|2022-07-13 17:20:00|156.9|154.5|158.35|155.95|158.35|155.95|155.96|153.56|0
1657733100000|2022-07-13 17:25:00|158.25|155.85|158.25|155.85|158.46|156.06|156.48|154.08|0
1657733400000|2022-07-13 17:30:00|158.14|155.74|156.89|154.49|158.14|155.74|155.75|153.35|0
1657733700000|2022-07-13 17:35:00|156.79|154.39|155.13|152.73|156.99|154.59|154.92|152.52|0
1657734000000|2022-07-13 17:40:00|155.03|152.63|157.51|155.11|157.93|155.53|155.03|152.63|0
1657734300000|2022-07-13 17:45:00|157.82|155.42|159.07|156.67|159.44|157.04|157.09|154.69|0
1657734600000|2022-07-13 17:50:00|159.18|156.78|157.71|155.31|159.7|157.3|157.71|155.31|0
1657734900000|2022-07-13 17:55:00|157.4|155|158.75|156.35|159.07|156.67|157.09|154.69|0
1657735200000|2022-07-13 18:00:00|158.65|156.25|149.71|147.31|158.65|156.25|149.51|147.11|0
1657735500000|2022-07-13 18:05:00|149.51|147.11|149.31|146.91|152.76|150.36|149.31|146.91|0
1657735800000|2022-07-13 18:10:00|149.42|147.02|152.56|150.16|152.67|150.27|149.11|146.71|0
1657736100000|2022-07-13 18:15:00|152.46|150.06|152.76|150.36|152.87|150.47|149.82|147.42|0
1657736400000|2022-07-13 18:20:00|152.56|150.16|154.2|151.8|154.82|152.42|151.03|148.63|0
1657736700000|2022-07-13 18:25:00|154.51|152.11|154.39|151.99|155.31|152.91|152.66|150.26|0
1657737000000|2022-07-13 18:30:00|154.7|152.3|157.09|154.69|157.3|154.9|153.62|151.22|0
1657737300000|2022-07-13 18:35:00|157.3|154.9|157.82|155.42|158.03|155.63|155.84|153.44|0
1657737600000|2022-07-13 18:40:00|157.93|155.53|156.46|154.06|158.56|156.16|156.46|154.06|0
1657737900000|2022-07-13 18:45:00|156.88|154.48|155.85|153.45|158.19|155.79|155.75|153.35|0
1657738200000|2022-07-13 18:50:00|155.95|153.55|155.33|152.93|157.83|155.43|155.22|152.82|0
1657738500000|2022-07-13 18:55:00|155.22|152.82|158.88|156.48|159.09|156.69|153.47|151.07|0
1657738800000|2022-07-13 19:00:00|159.09|156.69|158.46|156.06|159.3|156.9|156.57|154.17|0
1657739100000|2022-07-13 19:05:00|158.4|156|154.85|152.45|158.46|156.06|153.46|151.06|0
1657739400000|2022-07-13 19:10:00|154.59|152.19|156.67|154.27|157.19|154.79|154.39|151.99|0
1657739700000|2022-07-13 19:15:00|156.57|154.17|157.19|154.79|157.51|155.11|155.53|153.13|0
1657740000000|2022-07-13 19:20:00|157.3|154.9|156.35|153.95|157.82|155.42|155.63|153.23|0
1657740300000|2022-07-13 19:25:00|156.25|153.85|154.27|151.87|156.25|153.85|154.07|151.67|0
1657740600000|2022-07-13 19:30:00|154.07|151.67|150.89|148.49|154.9|152.5|150.78|148.38|0
1657740900000|2022-07-13 19:35:00|149.7|147.3|153.99|151.59|154.2|151.8|149.7|147.3|0
1657741200000|2022-07-13 19:40:00|153.79|151.39|151.33|148.93|153.79|151.39|151.02|148.62|0
1657741500000|2022-07-13 19:45:00|151.22|148.82|151.53|149.13|152.04|149.64|150.21|147.81|0
1657741800000|2022-07-13 19:50:00|150.92|148.52|151.93|149.53|152.55|150.15|149.6|147.2|0
1657742100000|2022-07-13 19:55:00|151.88|149.48|149.59|147.19|153.26|150.86|149.39|146.99|0
1657742400000|2022-07-13 20:00:00|149.29|146.89|149.39|146.99|149.9|147.5|148.78|146.38|0
1657742700000|2022-07-13 20:05:00|149.29|146.89|148.58|146.18|149.49|147.09|148.28|145.88|0
1657743000000|2022-07-13 20:10:00|148.78|146.38|147.37|144.97|149.18|146.78|147.37|144.97|0
1657743300000|2022-07-13 20:15:00|147.67|144.87|146.87|144.07|147.97|145.17|146.87|144.07|0
1657743600000|2022-07-13 20:20:00|146.77|143.97|146.97|144.17|147.07|144.27|146.67|143.87|0
1657743900000|2022-07-13 20:25:00|146.77|143.97|147.26|144.46|147.27|144.47|146.47|143.67|0
1657744200000|2022-07-13 20:30:00|147.16|144.36|147.26|144.46|147.46|144.66|147.16|144.36|0
1657744500000|2022-07-13 20:35:00|147.36|144.56|146.96|144.16|147.36|144.56|146.56|143.76|0
1657744800000|2022-07-13 20:40:00|147.01|144.21|146.56|143.76|147.16|144.36|146.56|143.76|0
1657745100000|2022-07-13 20:45:00|146.66|143.86|146.36|143.56|146.76|143.96|146.16|143.36|0
1657745400000|2022-07-13 20:50:00|146.46|143.66|146.85|144.05|146.95|144.15|146.16|143.36|0
1657745700000|2022-07-13 20:55:00|146.75|143.95|147.25|144.45|148.68|145.88|146.55|143.75|0
1657746000000|2022-07-13 21:00:00|147.11|144.31|147.08|144.28|147.11|144.31|147.02|144.22|0
1657746300000|2022-07-13 21:05:00|147.04|144.24|147.05|144.25|147.1|144.3|147.04|144.24|0
1657746600000|2022-07-13 21:10:00|147.04|144.24|146.82|144.02|147.04|144.24|146.65|143.85|0
1657746900000|2022-07-13 21:15:00|146.8|144|146.71|143.91|146.8|144|146.62|143.82|0
1657747200000|2022-07-13 21:20:00|146.79|143.99|146.72|143.92|146.86|144.06|146.7|143.9|0
1657747500000|2022-07-13 21:25:00|146.86|144.06|146.85|144.05|146.87|144.07|146.81|144.01|0
1657747800000|2022-07-13 21:30:00|146.84|144.04|146.78|143.98|146.92|144.12|146.78|143.98|0
1657748100000|2022-07-13 21:35:00|146.76|143.96|146.8|144|146.85|144.05|146.76|143.96|0
1657748400000|2022-07-13 21:40:00|146.85|144.05|146.85|144.05|146.85|144.05|146.85|144.05|0
1657748700000|2022-07-13 21:45:00|146.84|144.04|146.86|144.06|146.92|144.12|146.8|144|0
1657749000000|2022-07-13 21:50:00|146.84|144.04|146.81|144.01|146.86|144.06|146.81|144.01|0
1657749300000|2022-07-13 21:55:00|146.83|144.03|146.79|143.99|146.84|144.04|146.71|143.91|0
1657749600000|2022-07-13 22:00:00|146.52|143.72|146.47|143.67|147.07|144.27|145.93|143.13|0
1657749900000|2022-07-13 22:05:00|146.32|143.52|145.28|142.48|146.37|143.57|145.08|142.28|0
1657750200000|2022-07-13 22:10:00|145.23|142.43|145.72|142.92|145.77|142.97|145.18|142.38|0
1657750500000|2022-07-13 22:15:00|145.67|142.87|145.97|143.17|146.22|143.42|145.67|142.87|0
1657750800000|2022-07-13 22:20:00|146.07|143.27|145.87|143.07|146.17|143.37|145.57|142.77|0
1657751100000|2022-07-13 22:25:00|145.97|143.17|145.87|143.07|145.97|143.17|145.12|142.32|0
1657751400000|2022-07-13 22:30:00|145.86|143.06|144.18|141.38|145.86|143.06|144.18|141.38|0
1657751700000|2022-07-13 22:35:00|144.28|141.48|142.61|139.81|144.28|141.48|142.51|139.71|0
1657752000000|2022-07-13 22:40:00|142.8|140|142.41|139.61|143.29|140.49|142.41|139.61|0
1657752300000|2022-07-13 22:45:00|142.51|139.71|142.55|139.75|143.09|140.29|141.82|139.02|0
1657752600000|2022-07-13 22:50:00|142.6|139.8|142.99|140.19|143.58|140.78|142.6|139.8|0
1657752900000|2022-07-13 22:55:00|143.04|140.24|143.04|140.24|143.28|140.48|142.84|140.04|0
1657753200000|2022-07-13 23:00:00|143.09|140.29|143.77|140.97|144.27|141.47|142.89|140.09|0
1657753500000|2022-07-13 23:05:00|143.67|140.87|143.77|140.97|143.82|141.02|143.28|140.48|0
1657753800000|2022-07-13 23:10:00|143.67|140.87|141.71|138.91|143.67|140.87|141.61|138.81|0
1657754100000|2022-07-13 23:15:00|141.61|138.81|141.22|138.42|141.91|139.11|141.22|138.42|0
1657754400000|2022-07-13 23:20:00|141.32|138.52|142.19|139.39|142.29|139.49|141.22|138.42|0
1657754700000|2022-07-13 23:25:00|142.29|139.49|141.61|138.81|142.34|139.54|141.51|138.71|0
1657755000000|2022-07-13 23:30:00|141.51|138.71|141.9|139.1|142.39|139.59|141.51|138.71|0
1657755300000|2022-07-13 23:35:00|141.94|139.14|139.66|136.86|141.99|139.19|139.66|136.86|0
1657755600000|2022-07-13 23:40:00|139.71|136.91|139.71|136.91|139.76|136.96|138.89|136.09|0
1657755900000|2022-07-13 23:45:00|139.66|136.86|139.56|136.76|139.76|136.96|139.08|136.28|0
1657756200000|2022-07-13 23:50:00|139.61|136.81|140.09|137.29|140.53|137.73|139.46|136.66|0
1657756500000|2022-07-13 23:55:00|140.14|137.34|140.23|137.43|140.52|137.72|140.09|137.29|0
1657756800000|2022-07-14 00:00:00|140.14|137.34|141.69|138.89|141.78|138.98|138.98|136.18|0
1657757100000|2022-07-14 00:05:00|141.88|139.08|141.88|139.08|142.08|139.28|141.39|138.59|0
1657757400000|2022-07-14 00:10:00|141.98|139.18|142.07|139.27|142.17|139.37|141.39|138.59|0
1657757700000|2022-07-14 00:15:00|141.88|139.08|143.29|140.49|143.54|140.74|141.88|139.08|0
1657758000000|2022-07-14 00:20:00|143.25|140.45|142.85|140.05|143.83|141.03|142.75|139.95|0
1657758300000|2022-07-14 00:25:00|142.95|140.15|142.75|139.95|143.24|140.44|142.36|139.56|0
1657758600000|2022-07-14 00:30:00|142.65|139.85|142.75|139.95|143.44|140.64|142.55|139.75|0
1657758900000|2022-07-14 00:35:00|142.79|139.99|142.75|139.95|143.04|140.24|142.16|139.36|0
1657759200000|2022-07-14 00:40:00|142.84|140.04|142.94|140.14|143.43|140.63|142.74|139.94|0
1657759500000|2022-07-14 00:45:00|142.99|140.19|142.74|139.94|142.99|140.19|142.16|139.36|0
1657759800000|2022-07-14 00:50:00|142.84|140.04|143.18|140.38|143.52|140.72|142.64|139.84|0
1657760100000|2022-07-14 00:55:00|143.33|140.53|142.93|140.13|143.62|140.82|142.93|140.13|0
1657760400000|2022-07-14 01:00:00|143.03|140.23|143.52|140.72|143.52|140.72|142.54|139.74|0
1657760700000|2022-07-14 01:05:00|143.42|140.62|143.42|140.62|143.42|140.62|142.83|140.03|0
1657761000000|2022-07-14 01:10:00|143.52|140.72|143.71|140.91|144.11|141.31|143.22|140.42|0
1657761300000|2022-07-14 01:15:00|143.91|141.11|144.54|141.74|144.89|142.09|143.81|141.01|0
1657761600000|2022-07-14 01:20:00|144.6|141.8|145.19|142.39|145.58|142.78|144.4|141.6|0
1657761900000|2022-07-14 01:25:00|145.04|142.24|144.99|142.19|145.38|142.58|144.89|142.09|0
1657762200000|2022-07-14 01:30:00|145.08|142.28|144.79|141.99|145.28|142.48|144.29|141.49|0
1657762500000|2022-07-14 01:35:00|144.69|141.89|144.98|142.18|145.23|142.43|144.29|141.49|0
1657762800000|2022-07-14 01:40:00|145.03|142.23|144.68|141.88|145.03|142.23|144.29|141.49|0
1657763100000|2022-07-14 01:45:00|144.73|141.93|143.99|141.19|144.93|142.13|143.99|141.19|0
1657763400000|2022-07-14 01:50:00|144.04|141.24|144.28|141.48|144.28|141.48|143.4|140.6|0
1657763700000|2022-07-14 01:55:00|144.18|141.38|145.61|142.81|146.51|143.71|144.13|141.33|0
1657764000000|2022-07-14 02:00:00|145.86|143.06|145.76|142.96|146.16|143.36|145.47|142.67|0
1657764300000|2022-07-14 02:05:00|145.81|143.01|146.06|143.26|146.51|143.71|145.66|142.86|0
1657764600000|2022-07-14 02:10:00|146.01|143.21|145.96|143.16|146.46|143.66|145.81|143.01|0
1657764900000|2022-07-14 02:15:00|145.86|143.06|145.46|142.66|146.05|143.25|145.26|142.46|0
1657765200000|2022-07-14 02:20:00|145.56|142.76|146.35|143.55|146.45|143.65|145.5|142.7|0
1657765500000|2022-07-14 02:25:00|146.45|143.65|146.25|143.45|146.6|143.8|146.05|143.25|0
1657765800000|2022-07-14 02:30:00|146.15|143.35|147.04|144.24|147.44|144.64|146.05|143.25|0
1657766100000|2022-07-14 02:35:00|147.09|144.29|148.14|145.34|148.34|145.54|147.09|144.29|0
1657766400000|2022-07-14 02:40:00|147.94|145.14|147.74|144.94|148.54|145.74|147.44|144.64|0
1657766700000|2022-07-14 02:45:00|147.79|144.99|147.24|144.44|147.84|145.04|146.94|144.14|0
1657767000000|2022-07-14 02:50:00|147.34|144.54|146.73|143.93|147.53|144.73|146.73|143.93|0
1657767300000|2022-07-14 02:55:00|146.83|144.03|147.13|144.33|147.33|144.53|146.83|144.03|0
1657767600000|2022-07-14 03:00:00|147.23|144.43|148.03|145.23|148.03|145.23|147.13|144.33|0
1657767900000|2022-07-14 03:05:00|147.93|145.13|148.33|145.53|148.83|146.03|147.73|144.93|0
1657768200000|2022-07-14 03:10:00|148.43|145.63|148.27|145.47|148.58|145.78|147.72|144.92|0
1657768500000|2022-07-14 03:15:00|148.33|145.53|147.92|145.12|148.37|145.57|147.92|145.12|0
1657768800000|2022-07-14 03:20:00|147.97|145.17|148.82|146.02|149.33|146.53|147.97|145.17|0
1657769100000|2022-07-14 03:25:00|148.87|146.07|149.63|146.83|150.13|147.33|148.82|146.02|0
1657769400000|2022-07-14 03:30:00|149.57|146.77|149.52|146.72|149.83|147.03|149.12|146.32|0
1657769700000|2022-07-14 03:35:00|149.62|146.82|149.12|146.32|149.93|147.13|149.02|146.22|0
1657770000000|2022-07-14 03:40:00|149.17|146.37|149.72|146.92|150.43|147.63|148.82|146.02|0
1657770300000|2022-07-14 03:45:00|149.82|147.02|149.01|146.21|150.02|147.22|149.01|146.21|0
1657770600000|2022-07-14 03:50:00|149.11|146.31|148.81|146.01|149.31|146.51|148.71|145.91|0
1657770900000|2022-07-14 03:55:00|148.61|145.81|148.81|146.01|148.91|146.11|148.4|145.6|0
1657771200000|2022-07-14 04:00:00|148.96|146.16|149.11|146.31|149.51|146.71|148.91|146.11|0
1657771500000|2022-07-14 04:05:00|149.05|146.25|148.3|145.5|149.11|146.31|148.1|145.3|0
1657771800000|2022-07-14 04:10:00|148.25|145.45|148|145.2|148.6|145.8|147.9|145.1|0
1657772100000|2022-07-14 04:15:00|148.1|145.3|148.6|145.8|148.9|146.1|148.1|145.3|0
1657772400000|2022-07-14 04:20:00|148.49|145.69|148.39|145.59|148.49|145.69|148.09|145.29|0
1657772700000|2022-07-14 04:25:00|148.44|145.64|148.79|145.99|148.99|146.19|148.29|145.49|0
1657773000000|2022-07-14 04:30:00|148.84|146.04|149.29|146.49|149.4|146.6|148.79|145.99|0
1657773300000|2022-07-14 04:35:00|149.34|146.54|149.29|146.49|149.64|146.84|149.14|146.34|0
1657773600000|2022-07-14 04:40:00|149.39|146.59|149.34|146.54|149.49|146.69|149.29|146.49|0
1657773900000|2022-07-14 04:45:00|149.39|146.59|149.69|146.89|150.14|147.34|149.29|146.49|0
1657774200000|2022-07-14 04:50:00|149.74|146.94|149.18|146.38|149.84|147.04|148.98|146.18|0
1657774500000|2022-07-14 04:55:00|149.28|146.48|149.18|146.38|149.48|146.68|148.98|146.18|0
1657774800000|2022-07-14 05:00:00|149.33|146.53|149.78|146.98|149.99|147.19|148.82|146.02|0
1657775100000|2022-07-14 05:05:00|149.88|147.08|149.48|146.68|150.19|147.39|149.38|146.58|0
1657775400000|2022-07-14 05:10:00|149.43|146.63|149.58|146.78|149.68|146.88|149.18|146.38|0
1657775700000|2022-07-14 05:15:00|149.48|146.68|149.27|146.47|149.98|147.18|149.07|146.27|0
1657776000000|2022-07-14 05:20:00|149.22|146.42|148.16|145.36|149.27|146.47|147.96|145.16|0
1657776300000|2022-07-14 05:25:00|148.06|145.26|148.16|145.36|148.36|145.56|147.66|144.86|0
1657776600000|2022-07-14 05:30:00|148.21|145.41|148.46|145.66|148.56|145.76|147.86|145.06|0
1657776900000|2022-07-14 05:35:00|148.41|145.61|147.3|144.5|148.46|145.66|147.3|144.5|0
1657777200000|2022-07-14 05:40:00|147.35|144.55|145.76|142.96|147.35|144.55|145.76|142.96|0
1657777500000|2022-07-14 05:45:00|145.66|142.86|145.85|143.05|146.05|143.25|145.36|142.56|0
1657777800000|2022-07-14 05:50:00|145.9|143.1|145.35|142.55|146.05|143.25|145.06|142.26|0
1657778100000|2022-07-14 05:55:00|145.4|142.6|145.4|142.6|145.85|143.05|145.01|142.21|0
1657778400000|2022-07-14 06:00:00|145.55|142.75|144.51|141.71|145.85|143.05|143.87|141.07|0
1657778700000|2022-07-14 06:05:00|144.46|141.66|146.29|143.49|146.54|143.74|144.36|141.56|0
1657779000000|2022-07-14 06:10:00|146.24|143.44|146.54|143.74|147.04|144.24|145.94|143.14|0
1657779300000|2022-07-14 06:15:00|146.44|143.64|144.7|141.9|146.44|143.64|144.65|141.85|0
1657779600000|2022-07-14 06:20:00|144.75|141.95|144.04|141.24|145.14|142.34|143.57|140.77|0
1657779900000|2022-07-14 06:25:00|144.99|142.19|144.91|142.11|145.51|142.71|144.22|141.42|0
1657780200000|2022-07-14 06:30:00|144.62|141.82|143.73|140.93|145.01|142.21|143.24|140.44|0
1657780500000|2022-07-14 06:35:00|143.68|140.88|143.53|140.73|143.92|141.12|143.14|140.34|0
1657780800000|2022-07-14 06:40:00|143.43|140.63|144.02|141.22|144.22|141.42|143.23|140.43|0
1657781100000|2022-07-14 06:45:00|143.92|141.12|144.72|141.92|145.6|142.8|143.92|141.12|0
1657781400000|2022-07-14 06:50:00|144.62|141.82|144.13|141.33|144.92|142.12|144.13|141.33|0
1657781700000|2022-07-14 06:55:00|144.03|141.23|144.03|141.23|144.82|142.02|143.63|140.83|0
1657782000000|2022-07-14 07:00:00|144.12|141.32|143.53|140.73|145.51|142.71|143.48|140.68|0
1657782300000|2022-07-14 07:05:00|143.13|140.68|140.2|137.8|143.23|140.83|140.15|137.75|0
1657782600000|2022-07-14 07:10:00|140.11|137.71|141.58|139.18|142.75|140.35|139.72|137.32|0
1657782900000|2022-07-14 07:15:00|141.53|139.13|143.88|141.48|144.77|142.37|141.19|138.79|0
1657783200000|2022-07-14 07:20:00|143.98|141.58|143.83|141.43|144.97|142.57|143.14|140.74|0
1657783500000|2022-07-14 07:25:00|143.78|141.38|143.93|141.53|144.57|142.17|143.04|140.64|0
1657783800000|2022-07-14 07:30:00|143.78|141.38|142.3|139.9|144.42|142.02|141.91|139.51|0
1657784100000|2022-07-14 07:35:00|142.45|140.05|142.39|139.99|144.52|142.12|142.25|139.85|0
1657784400000|2022-07-14 07:40:00|142.25|139.85|142.15|139.75|143.18|140.78|141.37|138.97|0
1657784700000|2022-07-14 07:45:00|142.1|139.7|140.15|137.75|142.2|139.8|140.15|137.75|0
1657785000000|2022-07-14 07:50:00|140.24|137.84|139.32|136.92|140.58|138.18|138.94|136.54|0
1657785300000|2022-07-14 07:55:00|139.52|137.12|138.93|136.53|139.81|137.41|138.55|136.15|0
1657785600000|2022-07-14 08:00:00|138.98|136.58|140.58|138.18|140.97|138.57|137.68|135.28|0
1657785900000|2022-07-14 08:05:00|140.77|138.37|140.38|137.98|140.77|138.37|139.32|136.92|0
1657786200000|2022-07-14 08:10:00|140.58|138.18|140.18|137.78|140.67|138.27|139.51|137.11|0
1657786500000|2022-07-14 08:15:00|140.28|137.88|139.79|137.39|140.67|138.27|138.83|136.43|0
1657786800000|2022-07-14 08:20:00|139.89|137.49|136.66|134.26|139.89|137.49|136.66|134.26|0
1657787100000|2022-07-14 08:25:00|136.62|134.22|137|134.6|137.38|134.98|136.33|133.93|0
1657787400000|2022-07-14 08:30:00|136.66|134.26|135.66|133.26|136.66|134.26|135.33|132.93|0
1657787700000|2022-07-14 08:35:00|135.76|133.36|133.41|131.01|136.61|134.21|132.76|130.36|0
1657788000000|2022-07-14 08:40:00|133.45|131.05|131.07|128.67|133.64|131.24|131.07|128.67|0
1657788300000|2022-07-14 08:45:00|130.98|128.58|133.19|130.79|134.24|131.84|130.98|128.58|0
1657788600000|2022-07-14 08:50:00|133.09|130.69|132.53|130.13|133.56|131.16|132.06|129.66|0
1657788900000|2022-07-14 08:55:00|132.44|130.04|132.99|130.59|134.5|132.1|131.78|129.38|0
1657789200000|2022-07-14 09:00:00|133.09|130.69|133.84|131.44|133.84|131.44|132.62|130.22|0
1657789500000|2022-07-14 09:05:00|133.88|131.48|134.3|131.9|134.3|131.9|133.27|130.87|0
1657789800000|2022-07-14 09:10:00|134.35|131.95|133.78|131.38|134.77|132.37|133.59|131.19|0
1657790100000|2022-07-14 09:15:00|133.83|131.43|133.31|130.91|134.06|131.66|132.8|130.4|0
1657790400000|2022-07-14 09:20:00|133.27|130.87|131.76|129.36|134.02|131.62|131.43|129.03|0
1657790700000|2022-07-14 09:25:00|131.67|129.27|132.69|130.29|133.44|131.04|131.67|129.27|0
1657791000000|2022-07-14 09:30:00|132.64|130.24|132.27|129.87|133.72|131.32|132.13|129.73|0
1657791300000|2022-07-14 09:35:00|132.36|129.96|133.25|130.85|133.34|130.94|131.85|129.45|0
1657791600000|2022-07-14 09:40:00|133.29|130.89|134.56|132.16|134.89|132.49|132.97|130.57|0
1657791900000|2022-07-14 09:45:00|134.47|132.07|134.94|132.54|134.94|132.54|134.37|131.97|0
1657792200000|2022-07-14 09:50:00|134.84|132.44|135.79|133.39|135.79|133.39|133.9|131.5|0
1657792500000|2022-07-14 09:55:00|135.69|133.29|135.2|132.8|136.86|134.46|134.36|131.96|0
1657792800000|2022-07-14 10:00:00|135.25|132.85|134.82|132.42|135.25|132.85|134.44|132.04|0
1657793100000|2022-07-14 10:05:00|134.92|132.52|134.72|132.32|135.77|133.37|134.72|132.32|0
1657793400000|2022-07-14 10:10:00|134.63|132.23|133.78|131.38|135.01|132.61|133.4|131|0
1657793700000|2022-07-14 10:15:00|133.73|131.33|133.73|131.33|134.53|132.13|133.31|130.91|0
1657794000000|2022-07-14 10:20:00|133.68|131.28|133.44|131.04|134.72|132.32|133.21|130.81|0
1657794300000|2022-07-14 10:25:00|133.3|130.9|133.77|131.37|134.01|131.61|133.3|130.9|0
1657794600000|2022-07-14 10:30:00|133.82|131.42|134.24|131.84|134.34|131.94|133.11|130.71|0
1657794900000|2022-07-14 10:35:00|134.33|131.93|134.52|132.12|134.85|132.45|133.86|131.46|0
1657795200000|2022-07-14 10:40:00|134.43|132.03|133.58|131.18|134.99|132.59|133.34|130.94|0
1657795500000|2022-07-14 10:45:00|133.62|131.22|129.89|127.49|133.86|131.46|129.66|127.26|0
1657795800000|2022-07-14 10:50:00|129.94|127.54|129.75|127.35|129.94|127.54|128.28|125.88|0
1657796100000|2022-07-14 10:55:00|130.21|127.81|129.01|126.61|130.3|127.9|128.64|126.24|0
1657796400000|2022-07-14 11:00:00|129.33|126.93|130.25|127.85|131.23|128.83|129.19|126.79|0
1657796700000|2022-07-14 11:05:00|130.3|127.9|129.47|127.07|130.53|128.13|128.77|126.37|0
1657797000000|2022-07-14 11:10:00|129.28|126.88|129.78|127.38|129.93|127.53|128.17|125.77|0
1657797300000|2022-07-14 11:15:00|129.74|127.34|129.97|127.57|130.39|127.99|129.09|126.69|0
1657797600000|2022-07-14 11:20:00|129.92|127.52|129.83|127.43|130.39|127.99|128.91|126.51|0
1657797900000|2022-07-14 11:25:00|129.69|127.29|129.41|127.01|129.74|127.34|128.17|125.77|0
1657798200000|2022-07-14 11:30:00|130.29|127.89|128.81|126.41|131.03|128.63|127.52|125.12|0
1657798500000|2022-07-14 11:35:00|128.62|126.22|127.98|125.58|128.62|126.22|127.43|125.03|0
1657798800000|2022-07-14 11:40:00|127.79|125.39|127.61|125.21|129.26|126.86|127.47|125.07|0
1657799100000|2022-07-14 11:45:00|127.52|125.12|129.17|126.77|129.64|127.24|127.47|125.07|0
1657799400000|2022-07-14 11:50:00|129.08|126.68|128.8|126.4|129.54|127.14|128.62|126.22|0
1657799700000|2022-07-14 11:55:00|128.9|126.5|128.8|126.4|129.54|127.14|128.44|126.04|0
1657800000000|2022-07-14 12:00:00|128.75|126.35|127.74|125.34|129.72|127.32|127.24|124.84|0
1657800300000|2022-07-14 12:05:00|127.79|125.39|126.53|124.13|128.46|126.06|125.61|123.21|0
1657800600000|2022-07-14 12:10:00|126.62|124.22|128.35|125.95|128.63|126.23|126.62|124.22|0
1657800900000|2022-07-14 12:15:00|128.31|125.91|129.04|126.64|129.18|126.78|128.08|125.68|0
1657801200000|2022-07-14 12:20:00|128.99|126.59|128.81|126.41|130.01|127.61|128.62|126.22|0
1657801500000|2022-07-14 12:25:00|128.67|126.27|129.13|126.73|129.36|126.96|128.3|125.9|0
1657801800000|2022-07-14 12:30:00|129.08|126.68|130.09|127.69|132|129.6|126.2|123.8|0
1657802100000|2022-07-14 12:35:00|130.13|127.73|130.64|128.24|131.72|129.32|128.88|126.48|0
1657802400000|2022-07-14 12:40:00|130.83|128.43|129.33|126.93|130.83|128.43|128.26|125.86|0
1657802700000|2022-07-14 12:45:00|129.14|126.74|128.68|126.28|129.51|127.11|127.76|125.36|0
1657803000000|2022-07-14 12:50:00|128.59|126.19|129.32|126.92|129.7|127.3|128.22|125.82|0
1657803300000|2022-07-14 12:55:00|129.23|126.83|128.68|126.28|129.51|127.11|127.39|124.99|0
1657803600000|2022-07-14 13:00:00|128.54|126.14|129.36|126.96|129.78|127.38|127.76|125.36|0
1657803900000|2022-07-14 13:05:00|129.32|126.92|126.93|124.53|129.69|127.29|126.84|124.44|0
1657804200000|2022-07-14 13:10:00|127.06|124.66|127.61|125.21|127.61|125.21|125.49|123.09|0
1657804500000|2022-07-14 13:15:00|127.52|125.12|129.07|126.67|129.35|126.95|127.52|125.12|0
1657804800000|2022-07-14 13:20:00|128.89|126.49|129.63|127.23|130.18|127.78|128.75|126.35|0
1657805100000|2022-07-14 13:25:00|129.53|127.13|128.65|126.25|130.46|128.06|128.61|126.21|0
1657805400000|2022-07-14 13:30:00|128.52|126.12|126.96|124.56|131.11|128.71|125.87|123.47|0
1657805700000|2022-07-14 13:35:00|127.19|124.79|123.44|121.04|127.51|125.11|123|120.6|0
1657806000000|2022-07-14 13:40:00|122.91|120.51|121.54|119.14|123.44|121.04|120.92|118.52|0
1657806300000|2022-07-14 13:45:00|121.45|119.05|124.3|121.9|125.57|123.17|121.27|118.87|0
1657806600000|2022-07-14 13:50:00|124.12|121.72|125.02|122.62|127.2|124.8|123.5|121.1|0
1657806900000|2022-07-14 13:55:00|125.2|122.8|123.05|120.65|126.02|123.62|123.05|120.65|0
1657807200000|2022-07-14 14:00:00|122.87|120.47|119.02|116.62|122.87|120.47|119.02|116.62|0
1657807500000|2022-07-14 14:05:00|118.93|116.53|120.18|117.78|120.8|118.4|118.93|116.53|0
1657807800000|2022-07-14 14:10:00|120.01|117.61|120.88|118.48|121.15|118.75|118.87|116.47|0
1657808100000|2022-07-14 14:15:00|120.8|118.4|119.83|117.43|121.5|119.1|119.21|116.81|0
1657808400000|2022-07-14 14:20:00|119.74|117.34|121.85|119.45|122.3|119.9|119.74|117.34|0
1657808700000|2022-07-14 14:25:00|121.59|119.19|122.03|119.63|122.83|120.43|120.97|118.57|0
1657809000000|2022-07-14 14:30:00|121.94|119.54|121.58|119.18|124.35|121.95|120.35|117.95|0
1657809300000|2022-07-14 14:35:00|121.67|119.27|121.11|118.71|121.67|119.27|119.09|116.69|0
1657809600000|2022-07-14 14:40:00|121.02|118.62|121.46|119.06|122.89|120.49|121.02|118.62|0
1657809900000|2022-07-14 14:45:00|121.29|118.89|122.26|119.86|122.48|120.08|120.14|117.74|0
1657810200000|2022-07-14 14:50:00|122.62|120.22|125.76|123.36|125.94|123.54|121.46|119.06|0
1657810500000|2022-07-14 14:55:00|125.4|123|123.33|120.93|125.49|123.09|122.62|120.22|0
1657810800000|2022-07-14 15:00:00|124.23|121.83|125.04|122.64|127.12|124.72|123.24|120.84|0
1657811100000|2022-07-14 15:05:00|124.86|122.46|128.03|125.63|128.03|125.63|124.77|122.37|0
1657811400000|2022-07-14 15:10:00|127.85|125.45|126.84|124.44|128.58|126.18|126.3|123.9|0
1657811700000|2022-07-14 15:15:00|126.66|124.26|128.85|126.45|128.95|126.55|125.3|122.9|0
1657812000000|2022-07-14 15:20:00|128.76|126.36|129.59|127.19|131.26|128.86|128.12|125.72|0
1657812300000|2022-07-14 15:25:00|129.5|127.1|130.42|128.02|130.61|128.21|129.22|126.82|0
1657812600000|2022-07-14 15:30:00|130.23|127.83|128.49|126.09|130.98|128.58|128.31|125.91|0
1657812900000|2022-07-14 15:35:00|128.59|126.19|129.51|127.11|130.15|127.75|127.3|124.9|0
1657813200000|2022-07-14 15:40:00|129.55|127.15|135.12|132.72|136.74|134.34|129.55|127.15|0
1657813500000|2022-07-14 15:45:00|134.93|132.53|135.42|133.02|136.17|133.77|133.99|131.59|0
1657813800000|2022-07-14 15:50:00|135.33|132.93|135.04|132.64|136.85|134.45|134.76|132.36|0
1657814100000|2022-07-14 15:55:00|135.14|132.74|136.37|133.97|137.14|134.74|134.47|132.07|0
1657814400000|2022-07-14 16:00:00|136.56|134.16|135.89|133.49|137.23|134.83|135.04|132.64|0
1657814700000|2022-07-14 16:05:00|135.8|133.4|134.09|131.69|135.89|133.49|133.53|131.13|0
1657815000000|2022-07-14 16:10:00|134.28|131.88|133.89|131.49|134.94|132.54|132.86|130.46|0
1657815300000|2022-07-14 16:15:00|134.08|131.68|133.8|131.4|135.13|132.73|132.2|129.8|0
1657815600000|2022-07-14 16:20:00|133.61|131.21|132.29|129.89|135.03|132.63|132.29|129.89|0
1657815900000|2022-07-14 16:25:00|132.48|130.08|129.58|127.18|132.48|130.08|129.49|127.09|0
1657816200000|2022-07-14 16:30:00|129.77|127.37|130.42|128.02|131.63|129.23|129.77|127.37|0
1657816500000|2022-07-14 16:35:00|130.32|127.92|130.51|128.11|130.97|128.57|129.58|127.18|0
1657816800000|2022-07-14 16:40:00|130.69|128.29|129.49|127.09|130.69|128.29|128.66|126.26|0
1657817100000|2022-07-14 16:45:00|129.67|127.27|126.09|123.69|129.95|127.55|126|123.6|0
1657817400000|2022-07-14 16:50:00|126|123.6|127.78|125.38|128.05|125.65|124.66|122.26|0
1657817700000|2022-07-14 16:55:00|127.87|125.47|128.55|126.15|128.69|126.29|126.95|124.55|0
1657818000000|2022-07-14 17:00:00|128.6|126.2|127.31|124.91|128.78|126.38|126.77|124.37|0
1657818300000|2022-07-14 17:05:00|127.13|124.73|128.6|126.2|128.69|126.29|126.04|123.64|0
1657818600000|2022-07-14 17:10:00|128.5|126.1|129.28|126.88|129.56|127.16|126.67|124.27|0
1657818900000|2022-07-14 17:15:00|129.19|126.79|132.06|129.66|132.72|130.32|128.45|126.05|0
1657819200000|2022-07-14 17:20:00|132.29|129.89|131.85|129.45|134.48|132.08|131.76|129.36|0
1657819500000|2022-07-14 17:25:00|131.67|129.27|133.64|131.24|133.92|131.52|131.67|129.27|0
1657819800000|2022-07-14 17:30:00|133.54|131.14|131.01|128.61|133.54|131.14|130.82|128.42|0
1657820100000|2022-07-14 17:35:00|130.92|128.52|133.16|130.76|133.63|131.23|130.92|128.52|0
1657820400000|2022-07-14 17:40:00|133.25|130.85|134.48|132.08|135.05|132.65|133.07|130.67|0
1657820700000|2022-07-14 17:45:00|134.67|132.27|134.62|132.22|135.46|133.06|133.82|131.42|0
1657821000000|2022-07-14 17:50:00|134.71|132.31|133.86|131.46|135.86|133.46|132.54|130.14|0
1657821300000|2022-07-14 17:55:00|134.24|131.84|135.28|132.88|135.76|133.36|134.05|131.65|0
1657821600000|2022-07-14 18:00:00|135.09|132.69|136.42|134.02|136.9|134.5|134.71|132.31|0
1657821900000|2022-07-14 18:05:00|136.23|133.83|136.86|134.46|137.86|135.46|136.04|133.64|0
1657822200000|2022-07-14 18:10:00|136.57|134.17|136.28|133.88|136.95|134.55|135.24|132.84|0
1657822500000|2022-07-14 18:15:00|136.38|133.98|140.04|137.64|140.63|138.23|135.81|133.41|0
1657822800000|2022-07-14 18:20:00|140.24|137.84|141.89|139.49|142.77|140.37|140.24|137.84|0
1657823100000|2022-07-14 18:25:00|142.28|139.88|143.26|140.86|143.56|141.16|141|138.6|0
1657823400000|2022-07-14 18:30:00|143.36|140.96|143.65|141.25|144.15|141.75|142.37|139.97|0
1657823700000|2022-07-14 18:35:00|143.75|141.35|145.71|143.31|146.67|144.27|143.75|141.35|0
1657824000000|2022-07-14 18:40:00|145.81|143.41|142.44|140.04|145.81|143.41|141.85|139.45|0
1657824300000|2022-07-14 18:45:00|142.34|139.94|142.93|140.53|143.03|140.63|141.36|138.96|0
1657824600000|2022-07-14 18:50:00|143.03|140.63|141.65|139.25|143.03|140.63|141.06|138.66|0
1657824900000|2022-07-14 18:55:00|141.75|139.35|143.52|141.12|144.61|142.21|141.75|139.35|0
1657825200000|2022-07-14 19:00:00|143.91|141.51|143.02|140.62|144.9|142.5|142.72|140.32|0
1657825500000|2022-07-14 19:05:00|142.92|140.52|140.63|138.23|143.65|141.25|140.44|138.04|0
1657825800000|2022-07-14 19:10:00|140.54|138.14|142.99|140.59|143.19|140.79|140.34|137.94|0
1657826100000|2022-07-14 19:15:00|143.09|140.69|142.59|140.19|143.38|140.98|141.02|138.62|0
1657826400000|2022-07-14 19:20:00|142.79|140.39|145.27|142.87|145.47|143.07|142.39|139.99|0
1657826700000|2022-07-14 19:25:00|145.47|143.07|145.76|143.36|145.76|143.36|144.17|141.77|0
1657827000000|2022-07-14 19:30:00|145.86|143.46|143.97|141.57|145.96|143.56|143.97|141.57|0
1657827300000|2022-07-14 19:35:00|143.47|141.07|142.19|139.79|143.92|141.52|141.4|139|0
1657827600000|2022-07-14 19:40:00|141.8|139.4|142.78|140.38|143.17|140.77|141.4|139|0
1657827900000|2022-07-14 19:45:00|142.28|139.88|142.38|139.98|143.37|140.97|140.52|138.12|0
1657828200000|2022-07-14 19:50:00|143.07|140.67|143.86|141.46|144.26|141.86|142.87|140.47|0
1657828500000|2022-07-14 19:55:00|143.56|141.16|143.26|140.86|145.35|142.95|142.38|139.98|0
1657828800000|2022-07-14 20:00:00|143.76|141.36|145.35|142.95|145.45|143.05|143.66|141.26|0
1657829100000|2022-07-14 20:05:00|145.45|143.05|144.55|142.15|145.45|143.05|143.95|141.55|0
1657829400000|2022-07-14 20:10:00|144.35|141.95|145.14|142.74|145.14|142.74|143.55|141.15|0
1657829700000|2022-07-14 20:15:00|144.94|142.34|144.15|141.35|145.04|142.34|144.15|141.35|0
1657830000000|2022-07-14 20:20:00|144.05|141.25|144.05|141.25|144.44|141.64|143.85|141.05|0
1657830300000|2022-07-14 20:25:00|144.15|141.35|144.24|141.44|144.24|141.44|144.04|141.24|0
1657830600000|2022-07-14 20:30:00|144.14|141.34|144.04|141.24|144.24|141.44|144.04|141.24|0
1657830900000|2022-07-14 20:35:00|144.14|141.34|144.83|142.03|144.93|142.13|144.04|141.24|0
1657831200000|2022-07-14 20:40:00|144.93|142.13|145.33|142.53|145.53|142.73|144.83|142.03|0
1657831500000|2022-07-14 20:45:00|145.23|142.43|145.13|142.33|145.23|142.43|144.93|142.13|0
1657831800000|2022-07-14 20:50:00|145.23|142.43|144.83|142.03|145.33|142.53|144.83|142.03|0
1657832100000|2022-07-14 20:55:00|144.73|141.93|144.67|141.87|144.83|142.03|144.33|141.53|0
1657832400000|2022-07-14 21:00:00|144.55|141.75|144.36|141.56|144.69|141.89|144.13|141.33|0
1657832700000|2022-07-14 21:05:00|144.34|141.54|144.39|141.59|144.39|141.59|144.26|141.46|0
1657833000000|2022-07-14 21:10:00|144.34|141.54|144.37|141.57|144.4|141.6|144.31|141.51|0
1657833300000|2022-07-14 21:15:00|144.41|141.61|144.45|141.65|144.45|141.65|144.38|141.58|0
1657833600000|2022-07-14 21:20:00|144.41|141.61|144.41|141.61|144.45|141.65|144.41|141.61|0
1657833900000|2022-07-14 21:25:00|144.39|141.59|144.46|141.66|144.49|141.69|144.39|141.59|0
1657834200000|2022-07-14 21:30:00|144.45|141.65|144.47|141.67|144.48|141.68|144.45|141.65|0
1657834500000|2022-07-14 21:35:00|144.49|141.69|144.5|141.7|144.52|141.72|144.49|141.69|0
1657834800000|2022-07-14 21:40:00|144.51|141.71|144.6|141.8|144.62|141.82|144.51|141.71|0
1657835100000|2022-07-14 21:45:00|144.64|141.84|144.7|141.9|144.7|141.9|144.6|141.8|0
1657835400000|2022-07-14 21:50:00|144.73|141.93|144.73|141.93|144.73|141.93|144.7|141.9|0
1657835700000|2022-07-14 21:55:00|144.71|141.91|144.71|141.91|144.74|141.94|144.71|141.91|0
1657836000000|2022-07-14 22:00:00|145.14|142.34|145.69|142.89|146.49|143.69|145.14|142.34|0
1657836300000|2022-07-14 22:05:00|145.49|142.69|146.49|143.69|146.49|143.69|145.19|142.39|0
1657836600000|2022-07-14 22:10:00|146.39|143.59|146.19|143.39|146.44|143.64|145.99|143.19|0
1657836900000|2022-07-14 22:15:00|146.23|143.43|147.29|144.49|147.29|144.49|146.23|143.43|0
1657837200000|2022-07-14 22:20:00|146.98|144.18|146.98|144.18|147.29|144.49|146.18|143.38|0
1657837500000|2022-07-14 22:25:00|146.93|144.13|147.08|144.28|147.48|144.68|146.88|144.08|0
1657837800000|2022-07-14 22:30:00|147.18|144.38|147.48|144.68|147.58|144.78|147.18|144.38|0
1657838100000|2022-07-14 22:35:00|147.53|144.73|148.39|145.59|148.89|146.09|147.38|144.58|0
1657838400000|2022-07-14 22:40:00|148.49|145.69|148.79|145.99|149.3|146.5|148.49|145.69|0
1657838700000|2022-07-14 22:45:00|148.69|145.89|148.79|145.99|149.19|146.39|148.63|145.83|0
1657839000000|2022-07-14 22:50:00|148.68|145.88|147.87|145.07|148.68|145.88|147.77|144.97|0
1657839300000|2022-07-14 22:55:00|147.97|145.17|147.97|145.17|148.28|145.48|147.77|144.97|0
1657839600000|2022-07-14 23:00:00|148.02|145.22|147.97|145.17|148.17|145.37|147.87|145.07|0
1657839900000|2022-07-14 23:05:00|147.87|145.07|148.17|145.37|148.57|145.77|147.87|145.07|0
1657840200000|2022-07-14 23:10:00|148.07|145.27|147.56|144.76|148.07|145.27|147.56|144.76|0
1657840500000|2022-07-14 23:15:00|147.66|144.86|147.66|144.86|147.76|144.96|147.56|144.76|0
1657840800000|2022-07-14 23:20:00|147.61|144.81|147.56|144.76|147.76|144.96|147.56|144.76|0
1657841100000|2022-07-14 23:25:00|147.66|144.86|148.16|145.36|148.36|145.56|147.66|144.86|0
1657841400000|2022-07-14 23:30:00|148.36|145.56|147.96|145.16|148.36|145.56|147.85|145.05|0
1657841700000|2022-07-14 23:35:00|147.85|145.05|149.17|146.37|149.17|146.37|147.85|145.05|0
1657842000000|2022-07-14 23:40:00|149.27|146.47|149.31|146.51|150.08|147.28|149.17|146.37|0
1657842300000|2022-07-14 23:45:00|149.27|146.47|149.67|146.87|149.72|146.92|149.27|146.47|0
1657842600000|2022-07-14 23:50:00|149.57|146.77|148.96|146.16|149.72|146.92|148.86|146.06|0
1657842900000|2022-07-14 23:55:00|148.75|145.95|150.68|147.88|150.79|147.99|148.75|145.95|0
1657843200000|2022-07-15 00:00:00|150.58|147.78|149.36|146.56|150.68|147.88|148.85|146.05|0
1657843500000|2022-07-15 00:05:00|149.41|146.61|148.9|146.1|149.41|146.61|148.34|145.54|0
1657843800000|2022-07-15 00:10:00|148.75|145.95|147.94|145.14|149.15|146.35|147.84|145.04|0
1657844100000|2022-07-15 00:15:00|147.98|145.18|147.18|144.38|148.19|145.39|146.53|143.73|0
1657844400000|2022-07-15 00:20:00|146.93|144.13|145.72|142.92|147.23|144.43|145.72|142.92|0
1657844700000|2022-07-15 00:25:00|145.67|142.87|145.27|142.47|146.12|143.32|144.82|142.02|0
1657845000000|2022-07-15 00:30:00|145.22|142.42|146.62|143.82|146.72|143.92|145.02|142.22|0
1657845300000|2022-07-15 00:35:00|146.72|143.92|145.82|143.02|146.92|144.12|145.42|142.62|0
1657845600000|2022-07-15 00:40:00|145.92|143.12|146.37|143.57|146.37|143.57|144.32|141.52|0
1657845900000|2022-07-15 00:45:00|146.47|143.67|147.77|144.97|147.88|145.08|146.07|143.27|0
1657846200000|2022-07-15 00:50:00|147.57|144.77|147.17|144.37|147.67|144.87|147.17|144.37|0
1657846500000|2022-07-15 00:55:00|147.27|144.47|145.77|142.97|147.47|144.67|145.77|142.97|0
1657846800000|2022-07-15 01:00:00|145.57|142.77|146.16|143.36|146.21|143.41|145.27|142.47|0
1657847100000|2022-07-15 01:05:00|146.06|143.26|145.76|142.96|146.26|143.46|144.77|141.97|0
1657847400000|2022-07-15 01:10:00|145.81|143.01|146.26|143.46|146.26|143.46|145.26|142.46|0
1657847700000|2022-07-15 01:15:00|146.16|143.36|146|143.2|146.66|143.86|145.96|143.16|0
1657848000000|2022-07-15 01:20:00|145.96|143.16|146.85|144.05|147.36|144.56|145.41|142.61|0
1657848300000|2022-07-15 01:25:00|146.8|144|147.55|144.75|147.86|145.06|146.4|143.6|0
1657848600000|2022-07-15 01:30:00|147.7|144.9|147.55|144.75|148.56|145.76|147.45|144.65|0
1657848900000|2022-07-15 01:35:00|147.8|145|147.85|145.05|148.15|145.35|146.95|144.15|0
1657849200000|2022-07-15 01:40:00|147.95|145.15|147.95|145.15|148.15|145.35|146.69|143.89|0
1657849500000|2022-07-15 01:45:00|147.85|145.05|148.05|145.25|148.65|145.85|147.65|144.85|0
1657849800000|2022-07-15 01:50:00|148.1|145.3|148.85|146.05|149.36|146.56|148.05|145.25|0
1657850100000|2022-07-15 01:55:00|148.95|146.15|149.56|146.76|149.56|146.76|148.65|145.85|0
1657850400000|2022-07-15 02:00:00|149.46|146.66|149.45|146.65|149.76|146.96|148.75|145.95|0
1657850700000|2022-07-15 02:05:00|149.5|146.7|149.76|146.96|149.96|147.16|149.35|146.55|0
1657851000000|2022-07-15 02:10:00|149.7|146.9|149.35|146.55|150.06|147.26|149.25|146.45|0
1657851300000|2022-07-15 02:15:00|149.4|146.6|150|147.2|150.1|147.3|149.09|146.29|0
1657851600000|2022-07-15 02:20:00|150.06|147.26|149.85|147.05|150.26|147.46|149.65|146.85|0
1657851900000|2022-07-15 02:25:00|149.8|147|149.9|147.1|149.9|147.1|149.34|146.54|0
1657852200000|2022-07-15 02:30:00|150.15|147.35|149.85|147.05|150.25|147.45|149.64|146.84|0
1657852500000|2022-07-15 02:35:00|149.84|147.04|149.34|146.54|150.25|147.45|148.93|146.13|0
1657852800000|2022-07-15 02:40:00|149.28|146.48|149.28|146.48|149.54|146.74|149.23|146.43|0
1657853100000|2022-07-15 02:45:00|149.43|146.63|148.42|145.62|149.43|146.63|148.42|145.62|0
1657853400000|2022-07-15 02:50:00|148.52|145.72|149.84|147.04|149.84|147.04|148.52|145.72|0
1657853700000|2022-07-15 02:55:00|149.94|147.14|150.04|147.24|150.14|147.34|149.53|146.73|0
1657854000000|2022-07-15 03:00:00|149.93|147.13|150.14|147.34|150.34|147.54|149.83|147.03|0
1657854300000|2022-07-15 03:05:00|150.08|147.28|149.32|146.52|150.13|147.33|149.32|146.52|0
1657854600000|2022-07-15 03:10:00|149.37|146.57|149.17|146.37|149.93|147.13|149.12|146.32|0
1657854900000|2022-07-15 03:15:00|149.22|146.42|148|145.2|149.62|146.82|148|145.2|0
1657855200000|2022-07-15 03:20:00|147.85|145.05|148.81|146.01|149.01|146.21|147.5|144.7|0
1657855500000|2022-07-15 03:25:00|148.76|145.96|148.65|145.85|149.62|146.82|148.65|145.85|0
1657855800000|2022-07-15 03:30:00|148.71|145.91|149.82|147.02|149.82|147.02|148.6|145.8|0
1657856100000|2022-07-15 03:35:00|150.02|147.22|149.92|147.12|150.02|147.22|149.31|146.51|0
1657856400000|2022-07-15 03:40:00|149.81|147.01|149.96|147.16|150.12|147.32|149.71|146.91|0
1657856700000|2022-07-15 03:45:00|150.06|147.26|149.71|146.91|150.22|147.42|149.2|146.4|0
1657857000000|2022-07-15 03:50:00|149.76|146.96|150.11|147.31|150.42|147.62|149.4|146.6|0
1657857300000|2022-07-15 03:55:00|150.01|147.21|150.21|147.41|150.42|147.62|149.91|147.11|0
1657857600000|2022-07-15 04:00:00|150.31|147.51|149.09|146.29|150.36|147.56|149.09|146.29|0
1657857900000|2022-07-15 04:05:00|149.14|146.34|149.14|146.34|149.4|146.6|148.74|145.94|0
1657858200000|2022-07-15 04:10:00|148.99|146.19|149.39|146.59|149.6|146.8|148.99|146.19|0
1657858500000|2022-07-15 04:15:00|149.29|146.49|149.39|146.59|149.49|146.69|149.09|146.29|0
1657858800000|2022-07-15 04:20:00|149.49|146.69|149.18|146.38|149.49|146.69|148.98|146.18|0
1657859100000|2022-07-15 04:25:00|149.13|146.33|149.08|146.28|149.39|146.59|148.98|146.18|0
1657859400000|2022-07-15 04:30:00|149.13|146.33|149.28|146.48|149.53|146.73|149.08|146.28|0
1657859700000|2022-07-15 04:35:00|149.33|146.53|149.28|146.48|149.38|146.58|148.77|145.97|0
1657860000000|2022-07-15 04:40:00|149.23|146.43|148.87|146.07|149.38|146.58|148.67|145.87|0
1657860300000|2022-07-15 04:45:00|148.82|146.02|148.57|145.77|149.07|146.27|148.57|145.77|0
1657860600000|2022-07-15 04:50:00|148.46|145.66|148.77|145.97|148.87|146.07|148.16|145.36|0
1657860900000|2022-07-15 04:55:00|148.66|145.86|148.51|145.71|148.87|146.07|148.36|145.56|0
1657861200000|2022-07-15 05:00:00|148.56|145.76|147.7|144.9|148.96|146.16|147.65|144.85|0
1657861500000|2022-07-15 05:05:00|147.75|144.95|147.55|144.75|147.95|145.15|147.45|144.65|0
1657861800000|2022-07-15 05:10:00|147.45|144.65|147.19|144.39|147.75|144.95|147.04|144.24|0
1657862100000|2022-07-15 05:15:00|147.25|144.45|146.89|144.09|147.25|144.45|146.64|143.84|0
1657862400000|2022-07-15 05:20:00|146.94|144.14|146.54|143.74|147.24|144.44|146.39|143.59|0
1657862700000|2022-07-15 05:25:00|146.44|143.64|146.24|143.44|146.79|143.99|146.24|143.44|0
1657863000000|2022-07-15 05:30:00|146.08|143.28|145.14|142.34|146.34|143.54|145.04|142.24|0
1657863300000|2022-07-15 05:35:00|145.04|142.24|144.94|142.14|145.58|142.78|144.94|142.14|0
1657863600000|2022-07-15 05:40:00|144.88|142.08|145.13|142.33|145.23|142.43|144.54|141.74|0
1657863900000|2022-07-15 05:45:00|145.03|142.23|146.63|143.83|146.63|143.83|145.03|142.23|0
1657864200000|2022-07-15 05:50:00|146.53|143.73|146.22|143.42|147.13|144.33|146.22|143.42|0
1657864500000|2022-07-15 05:55:00|146.12|143.32|146.72|143.92|147.17|144.37|145.92|143.12|0
1657864800000|2022-07-15 06:00:00|146.52|143.72|147.68|144.88|148.18|145.38|146.22|143.42|0
1657865100000|2022-07-15 06:05:00|147.58|144.78|147.7|144.9|148.51|145.71|146.2|143.4|0
1657865400000|2022-07-15 06:10:00|147.5|144.7|148.6|145.8|148.6|145.8|147.14|144.34|0
1657865700000|2022-07-15 06:15:00|148.5|145.7|148.3|145.5|148.75|145.95|147.89|145.09|0
1657866000000|2022-07-15 06:20:00|148.4|145.6|147.19|144.39|148.5|145.7|146.79|143.99|0
1657866300000|2022-07-15 06:25:00|147.09|144.29|146.79|143.99|147.34|144.54|146.19|143.39|0
1657866600000|2022-07-15 06:30:00|146.69|143.89|145.94|143.14|147.39|144.59|145.79|142.99|0
1657866900000|2022-07-15 06:35:00|145.99|143.19|144|141.2|146.09|143.29|143.9|141.1|0
1657867200000|2022-07-15 06:40:00|143.9|141.1|143.95|141.15|144.34|141.54|143.31|140.51|0
1657867500000|2022-07-15 06:45:00|144.2|141.4|144.05|141.25|144.79|141.99|143.8|141|0
1657867800000|2022-07-15 06:50:00|144.1|141.3|144|141.2|144.49|141.69|143.9|141.1|0
1657868100000|2022-07-15 06:55:00|143.9|141.1|143.21|140.41|144.14|141.34|143.21|140.41|0
1657868400000|2022-07-15 07:00:00|143.01|140.21|142.91|140.11|143.89|141.09|142.03|139.23|0
1657868700000|2022-07-15 07:05:00|143.05|140.65|141.53|139.13|143.05|140.65|139.97|137.57|0
1657869000000|2022-07-15 07:10:00|141.63|139.23|142.8|140.4|143|140.6|141.28|138.88|0
1657869300000|2022-07-15 07:15:00|142.6|140.2|145.57|143.17|145.57|143.17|142.51|140.11|0
1657869600000|2022-07-15 07:20:00|145.81|143.41|146.06|143.66|146.56|144.16|144.97|142.57|0
1657869900000|2022-07-15 07:25:00|146.31|143.91|146.41|144.01|147.61|145.21|146.11|143.71|0
1657870200000|2022-07-15 07:30:00|146.51|144.11|145.86|143.46|147.26|144.86|145.51|143.11|0
1657870500000|2022-07-15 07:35:00|145.76|143.36|147.1|144.7|147.55|145.15|145.66|143.26|0
1657870800000|2022-07-15 07:40:00|146.85|144.45|146|143.6|147|144.6|145.65|143.25|0
1657871100000|2022-07-15 07:45:00|145.95|143.55|145.2|142.8|146.45|144.05|145.15|142.75|0
1657871400000|2022-07-15 07:50:00|145.15|142.75|144.6|142.2|145.35|142.95|144.21|141.81|0
1657871700000|2022-07-15 07:55:00|144.51|142.11|145.45|143.05|146.05|143.65|144.51|142.11|0
1657872000000|2022-07-15 08:00:00|145.55|143.15|143.32|140.92|145.75|143.35|143.27|140.87|0
1657872300000|2022-07-15 08:05:00|143.66|141.26|144.45|142.05|144.75|142.35|143.47|141.07|0
1657872600000|2022-07-15 08:10:00|144.25|141.85|143.55|141.15|144.85|142.45|143.15|140.75|0
1657872900000|2022-07-15 08:15:00|143.65|141.25|143.35|140.95|143.94|141.54|142.76|140.36|0
1657873200000|2022-07-15 08:20:00|143.49|141.09|144.53|142.13|144.63|142.23|142.86|140.46|0
1657873500000|2022-07-15 08:25:00|144.43|142.03|145.32|142.92|145.32|142.92|144.33|141.93|0
1657873800000|2022-07-15 08:30:00|145.52|143.12|145.27|142.87|145.92|143.52|144.93|142.53|0
1657874100000|2022-07-15 08:35:00|145.17|142.77|145.52|143.12|146.02|143.62|145.12|142.72|0
1657874400000|2022-07-15 08:40:00|145.62|143.22|147.82|145.42|148.02|145.62|145.57|143.17|0
1657874700000|2022-07-15 08:45:00|147.92|145.52|149.23|146.83|149.33|146.93|147.36|144.96|0
1657875000000|2022-07-15 08:50:00|149.28|146.88|149.63|147.23|150.44|148.04|149.02|146.62|0
1657875300000|2022-07-15 08:55:00|149.68|147.28|148.11|145.71|149.83|147.43|147.96|145.56|0
1657875600000|2022-07-15 09:00:00|147.96|145.56|148.72|146.32|149.02|146.62|147.96|145.56|0
1657875900000|2022-07-15 09:05:00|148.82|146.42|149.72|147.32|149.93|147.53|148.82|146.42|0
1657876200000|2022-07-15 09:10:00|149.87|147.47|149.62|147.22|150.54|148.14|149.52|147.12|0
1657876500000|2022-07-15 09:15:00|149.82|147.42|148.91|146.51|150.07|147.67|148.76|146.36|0
1657876800000|2022-07-15 09:20:00|148.71|146.31|147.5|145.1|148.91|146.51|147.4|145|0
1657877100000|2022-07-15 09:25:00|147.44|145.04|148.1|145.7|148.45|146.05|147.4|145|0
1657877400000|2022-07-15 09:30:00|148|145.6|149.1|146.7|149.15|146.75|147.94|145.54|0
1657877700000|2022-07-15 09:35:00|149.15|146.75|148.95|146.55|149.15|146.75|147.84|145.44|0
1657878000000|2022-07-15 09:40:00|149|146.6|148.29|145.89|149|146.6|148.04|145.64|0
1657878300000|2022-07-15 09:45:00|148.44|146.04|147.08|144.68|148.49|146.09|147.08|144.68|0
1657878600000|2022-07-15 09:50:00|147.18|144.78|146.38|143.98|147.28|144.88|146.28|143.88|0
1657878900000|2022-07-15 09:55:00|146.28|143.88|147.28|144.88|147.99|145.59|146.28|143.88|0
1657879200000|2022-07-15 10:00:00|147.08|144.68|146.98|144.58|147.28|144.88|145.98|143.58|0
1657879500000|2022-07-15 10:05:00|146.88|144.48|146.77|144.37|147.08|144.68|146.17|143.77|0
1657879800000|2022-07-15 10:10:00|146.47|144.07|146.77|144.37|147.07|144.67|146.37|143.97|0
1657880100000|2022-07-15 10:15:00|146.67|144.27|146.47|144.07|147.07|144.67|146.37|143.97|0
1657880400000|2022-07-15 10:20:00|146.37|143.97|147.67|145.27|148.58|146.18|146.27|143.87|0
1657880700000|2022-07-15 10:25:00|147.62|145.22|148.37|145.97|148.57|146.17|147.42|145.02|0
1657881000000|2022-07-15 10:30:00|148.32|145.92|147.36|144.96|148.67|146.27|147.36|144.96|0
1657881300000|2022-07-15 10:35:00|147.41|145.01|147.66|145.26|147.66|145.26|146.96|144.56|0
1657881600000|2022-07-15 10:40:00|147.71|145.31|147.76|145.36|147.86|145.46|147.26|144.86|0
1657881900000|2022-07-15 10:45:00|147.61|145.21|148.71|146.31|148.77|146.37|147.51|145.11|0
1657882200000|2022-07-15 10:50:00|148.56|146.16|148.36|145.96|148.76|146.36|148.01|145.61|0
1657882500000|2022-07-15 10:55:00|148.46|146.06|148.16|145.76|148.56|146.16|147.75|145.35|0
1657882800000|2022-07-15 11:00:00|148.3|145.9|149.11|146.71|149.47|147.07|148.05|145.65|0
1657883100000|2022-07-15 11:05:00|149.06|146.66|149.06|146.66|149.61|147.21|148.66|146.26|0
1657883400000|2022-07-15 11:10:00|148.96|146.56|149.97|147.57|150.17|147.77|148.65|146.25|0
1657883700000|2022-07-15 11:15:00|149.87|147.47|149.26|146.86|149.87|147.47|149.21|146.81|0
1657884000000|2022-07-15 11:20:00|149.31|146.91|150.27|147.87|150.68|148.28|149.15|146.75|0
1657884300000|2022-07-15 11:25:00|150.32|147.92|150.06|147.66|150.88|148.48|149.96|147.56|0
1657884600000|2022-07-15 11:30:00|150.11|147.71|150.67|148.27|150.77|148.37|150.06|147.66|0
1657884900000|2022-07-15 11:35:00|150.57|148.17|149.75|147.35|150.77|148.37|149.65|147.25|0
1657885200000|2022-07-15 11:40:00|149.8|147.4|148.54|146.14|149.85|147.45|148.44|146.04|0
1657885500000|2022-07-15 11:45:00|148.44|146.04|149.44|147.04|149.45|147.05|148.33|145.93|0
1657885800000|2022-07-15 11:50:00|149.34|146.94|148.84|146.44|149.34|146.94|148.63|146.23|0
1657886100000|2022-07-15 11:55:00|148.73|146.33|147.42|145.02|148.94|146.54|147.42|145.02|0
1657886400000|2022-07-15 12:00:00|147.52|145.12|147.62|145.22|148.53|146.13|147.47|145.07|0
1657886700000|2022-07-15 12:05:00|147.42|145.02|147.42|145.02|147.92|145.52|147.02|144.62|0
1657887000000|2022-07-15 12:10:00|147.52|145.12|147.42|145.02|147.52|145.12|146.72|144.32|0
1657887300000|2022-07-15 12:15:00|147.31|144.91|146.11|143.71|147.52|145.12|145.71|143.31|0
1657887600000|2022-07-15 12:20:00|145.91|143.51|145.46|143.06|146.01|143.61|144.62|142.22|0
1657887900000|2022-07-15 12:25:00|145.51|143.11|145.15|142.75|146.71|144.31|144.89|142.49|0
1657888200000|2022-07-15 12:30:00|144.65|142.25|143.81|141.41|146.15|143.75|140.66|138.26|0
1657888500000|2022-07-15 12:35:00|143.61|141.21|149.93|147.53|149.93|147.53|143.21|140.81|0
1657888800000|2022-07-15 12:40:00|150.04|147.64|150.24|147.84|150.55|148.15|148.82|146.42|0
1657889100000|2022-07-15 12:45:00|150.44|148.04|156.43|154.03|156.85|154.45|150.14|147.74|0
1657889400000|2022-07-15 12:50:00|156.22|153.82|158.21|155.81|159.27|156.87|156.12|153.72|0
1657889700000|2022-07-15 12:55:00|158.11|155.71|157.23|154.83|160.85|158.45|156.71|154.31|0
1657890000000|2022-07-15 13:00:00|157.18|154.78|160.02|157.62|160.34|157.94|156.92|154.52|0
1657890300000|2022-07-15 13:05:00|159.92|157.52|162.04|159.64|163|160.6|159.81|157.41|0
1657890600000|2022-07-15 13:10:00|161.93|159.53|160.07|157.67|161.93|159.53|159.6|157.2|0
1657890900000|2022-07-15 13:15:00|160.02|157.62|159.64|157.24|160.12|157.72|158.86|156.46|0
1657891200000|2022-07-15 13:20:00|159.7|157.3|160.01|157.61|160.12|157.72|158.64|156.24|0
1657891500000|2022-07-15 13:25:00|160.33|157.93|163.96|161.56|164.28|161.88|160.33|157.93|0
1657891800000|2022-07-15 13:30:00|164.17|161.77|162.56|160.16|166.6|164.2|162.56|160.16|0
1657892100000|2022-07-15 13:35:00|163.42|161.02|160.32|157.92|164.5|162.1|159.58|157.18|0
1657892400000|2022-07-15 13:40:00|160.74|158.34|160.42|158.02|160.96|158.56|158.62|156.22|0
1657892700000|2022-07-15 13:45:00|160.74|158.34|158.55|156.15|160.74|158.34|156.42|154.02|0
1657893000000|2022-07-15 13:50:00|158.34|155.94|155.41|153.01|158.76|156.36|154.79|152.39|0
1657893300000|2022-07-15 13:55:00|154.99|152.59|158.7|156.3|159.18|156.78|154.37|151.97|0
1657893600000|2022-07-15 14:00:00|161.99|159.59|164.19|161.79|168.75|166.35|161.83|159.43|0
1657893900000|2022-07-15 14:05:00|163.98|161.58|163.33|160.93|165.38|162.98|160.77|158.37|0
1657894200000|2022-07-15 14:10:00|163.44|161.04|164.19|161.79|165.59|163.19|162.15|159.75|0
1657894500000|2022-07-15 14:15:00|164.08|161.68|164.94|162.54|165.59|163.19|162.9|160.5|0
1657894800000|2022-07-15 14:20:00|165.15|162.75|166.34|163.94|166.67|164.27|160.76|158.36|0
1657895100000|2022-07-15 14:25:00|166.67|164.27|170.17|167.77|170.5|168.1|165.31|162.91|0
1657895400000|2022-07-15 14:30:00|170.5|168.1|168.79|166.39|173.15|170.75|168.68|166.28|0
1657895700000|2022-07-15 14:35:00|169.01|166.61|166.82|164.42|169.56|167.16|166.6|164.2|0
1657896000000|2022-07-15 14:40:00|167.15|164.75|165.19|162.79|167.69|165.29|165.19|162.79|0
1657896300000|2022-07-15 14:45:00|165.08|162.68|165.4|163|166.05|163.65|163.46|161.06|0
1657896600000|2022-07-15 14:50:00|165.08|162.68|165.29|162.89|165.94|163.54|164.32|161.92|0
1657896900000|2022-07-15 14:55:00|164.97|162.57|167.03|164.63|167.58|165.18|164.64|162.24|0
1657897200000|2022-07-15 15:00:00|166.92|164.52|168.23|165.83|168.67|166.27|166.54|164.14|0
1657897500000|2022-07-15 15:05:00|168.34|165.94|170.65|168.25|171.2|168.8|167.57|165.17|0
1657897800000|2022-07-15 15:10:00|170.98|168.58|170.76|168.36|170.98|168.58|169.21|166.81|0
1657898100000|2022-07-15 15:15:00|170.98|168.58|170.42|168.02|171.98|169.58|170.09|167.69|0
1657898400000|2022-07-15 15:20:00|170.53|168.13|171.19|168.79|171.97|169.57|170.53|168.13|0
1657898700000|2022-07-15 15:25:00|171.5|169.1|170.61|168.21|171.83|169.43|170.5|168.1|0
1657899000000|2022-07-15 15:30:00|170.5|168.1|170.28|167.88|171.83|169.43|169.07|166.67|0
1657899300000|2022-07-15 15:35:00|170.39|167.99|171.49|169.09|171.82|169.42|169.73|167.33|0
1657899600000|2022-07-15 15:40:00|171.27|168.87|171.05|168.65|171.71|169.31|170.16|167.76|0
1657899900000|2022-07-15 15:45:00|171.16|168.76|171.26|168.86|172.37|169.97|170.27|167.87|0
1657900200000|2022-07-15 15:50:00|170.93|168.53|169.61|167.21|170.93|168.53|169.61|167.21|0
1657900500000|2022-07-15 15:55:00|169.28|166.88|168.83|166.43|170.05|167.65|168.51|166.11|0
1657900800000|2022-07-15 16:00:00|168.61|166.21|169.38|166.98|169.82|167.42|167.74|165.34|0
1657901100000|2022-07-15 16:05:00|169.27|166.87|166.97|164.57|169.27|166.87|166.64|164.24|0
1657901400000|2022-07-15 16:10:00|166.86|164.46|167.08|164.68|167.73|165.33|165.88|163.48|0
1657901700000|2022-07-15 16:15:00|166.86|164.46|168.39|165.99|168.39|165.99|166.42|164.02|0
1657902000000|2022-07-15 16:20:00|168.28|165.88|166.52|164.12|168.6|166.2|166.41|164.01|0
1657902300000|2022-07-15 16:25:00|166.41|164.01|166.73|164.33|167.28|164.88|166.02|163.62|0
1657902600000|2022-07-15 16:30:00|166.68|164.28|165.42|163.02|167.17|164.77|164.56|162.16|0
1657902900000|2022-07-15 16:35:00|165.21|162.81|165.53|163.13|165.97|163.57|164.77|162.37|0
1657903200000|2022-07-15 16:40:00|165.42|163.02|166.18|163.78|166.51|164.11|164.23|161.83|0
1657903500000|2022-07-15 16:45:00|166.02|163.62|167.16|164.76|167.49|165.09|165.96|163.56|0
1657903800000|2022-07-15 16:50:00|167.27|164.87|166.07|163.67|167.49|165.09|165.63|163.23|0
1657904100000|2022-07-15 16:55:00|166.12|163.72|166.01|163.61|167.05|164.65|165.74|163.34|0
1657904400000|2022-07-15 17:00:00|166.12|163.72|167.1|164.7|167.1|164.7|166|163.6|0
1657904700000|2022-07-15 17:05:00|167.21|164.81|167.97|165.57|168.08|165.68|166.88|164.48|0
1657905000000|2022-07-15 17:10:00|167.86|165.46|167.97|165.57|168.3|165.9|167.53|165.13|0
1657905300000|2022-07-15 17:15:00|167.64|165.24|167.75|165.35|167.97|165.57|166.98|164.58|0
1657905600000|2022-07-15 17:20:00|167.86|165.46|167.96|165.56|168.08|165.68|167.09|164.69|0
1657905900000|2022-07-15 17:25:00|168.07|165.67|169.72|167.32|169.72|167.32|167.85|165.45|0
1657906200000|2022-07-15 17:30:00|169.61|167.21|169.94|167.54|170.27|167.87|169.06|166.66|0
1657906500000|2022-07-15 17:35:00|169.83|167.43|170.27|167.87|170.27|167.87|169.39|166.99|0
1657906800000|2022-07-15 17:40:00|170.38|167.98|169.39|166.99|170.38|167.98|169.16|166.76|0
1657907100000|2022-07-15 17:45:00|169.38|166.98|168.72|166.32|169.72|167.32|168.72|166.32|0
1657907400000|2022-07-15 17:50:00|168.61|166.21|167.07|164.67|169.16|166.76|167.07|164.67|0
1657907700000|2022-07-15 17:55:00|166.91|164.51|167.84|165.44|168.06|165.66|166.74|164.34|0
1657908000000|2022-07-15 18:00:00|167.95|165.55|166.3|163.9|168.17|165.77|165.87|163.47|0
1657908300000|2022-07-15 18:05:00|166.41|164.01|167.28|164.88|167.28|164.88|166.19|163.79|0
1657908600000|2022-07-15 18:10:00|167.5|165.1|168.16|165.76|168.16|165.76|166.68|164.28|0
1657908900000|2022-07-15 18:15:00|168.27|165.87|168.71|166.31|168.82|166.42|167.83|165.43|0
1657909200000|2022-07-15 18:20:00|168.82|166.42|167.66|165.26|168.82|166.42|166.73|164.33|0
1657909500000|2022-07-15 18:25:00|167.71|165.31|168.2|165.8|168.26|165.86|166.51|164.11|0
1657909800000|2022-07-15 18:30:00|168.26|165.86|168.04|165.64|168.59|166.19|167.6|165.2|0
1657910100000|2022-07-15 18:35:00|167.93|165.53|167.82|165.42|168.15|165.75|167.49|165.09|0
1657910400000|2022-07-15 18:40:00|167.93|165.53|169.13|166.73|169.14|166.74|167.71|165.31|0
1657910700000|2022-07-15 18:45:00|169.24|166.84|170.35|167.95|170.35|167.95|169.24|166.84|0
1657911000000|2022-07-15 18:50:00|170.24|167.84|169.68|167.28|170.35|167.95|169.24|166.84|0
1657911300000|2022-07-15 18:55:00|169.62|167.22|168.47|166.07|169.73|167.33|168.25|165.85|0
1657911600000|2022-07-15 19:00:00|168.14|165.74|168.79|166.39|168.79|166.39|167.26|164.86|0
1657911900000|2022-07-15 19:05:00|168.68|166.28|169.34|166.94|169.45|167.05|168.24|165.84|0
1657912200000|2022-07-15 19:10:00|169.23|166.83|168.24|165.84|169.67|167.27|168.13|165.73|0
1657912500000|2022-07-15 19:15:00|168.35|165.95|168.24|165.84|169.34|166.94|168.02|165.62|0
1657912800000|2022-07-15 19:20:00|168.35|165.95|167.47|165.07|169.23|166.83|167.47|165.07|0
1657913100000|2022-07-15 19:25:00|167.14|164.74|167.68|165.28|168.12|165.72|167.14|164.74|0
1657913400000|2022-07-15 19:30:00|167.57|165.17|165.93|163.53|167.9|165.5|165.39|162.99|0
1657913700000|2022-07-15 19:35:00|166.04|163.64|166.36|163.96|167.46|165.06|165.28|162.88|0
1657914000000|2022-07-15 19:40:00|166.25|163.85|168.44|166.04|168.44|166.04|166.04|163.64|0
1657914300000|2022-07-15 19:45:00|168.33|165.93|166.8|164.4|168.66|166.26|166.69|164.29|0
1657914600000|2022-07-15 19:50:00|167.23|164.83|168.33|165.93|168.33|165.93|165.16|162.76|0
1657914900000|2022-07-15 19:55:00|168.55|166.15|171.54|169.14|172.2|169.8|168.55|166.15|0
1657915200000|2022-07-15 20:00:00|171.2|168.8|171.53|169.13|171.76|169.36|170.31|167.91|0
1657915500000|2022-07-15 20:05:00|171.31|168.91|171.64|169.24|171.64|169.24|171.09|168.69|0
1657915800000|2022-07-15 20:10:00|171.75|169.35|171.19|168.79|172.09|169.69|171.08|168.68|0
1658103300000|2022-07-18 00:15:00|175.61|172.81|175.56|172.76|175.67|172.87|175.22|172.42|0
1658103600000|2022-07-18 00:20:00|175.61|172.81|175.84|173.04|175.89|173.09|175.33|172.53|0
1658103900000|2022-07-18 00:25:00|175.89|173.09|176.12|173.32|176.12|173.32|175.67|172.87|0
1658104200000|2022-07-18 00:30:00|176|173.2|175.38|172.58|176.17|173.37|175.27|172.47|0
1658104500000|2022-07-18 00:35:00|175.33|172.53|173.87|171.07|175.78|172.98|173.75|170.95|0
1658104800000|2022-07-18 00:40:00|173.98|171.18|173.53|170.73|174.31|171.51|173.19|170.39|0
1658105100000|2022-07-18 00:45:00|173.58|170.78|173.53|170.73|174.09|171.29|173.53|170.73|0
1658105400000|2022-07-18 00:50:00|173.41|170.61|173.24|170.44|173.64|170.84|172.96|170.16|0
1658105700000|2022-07-18 00:55:00|173.19|170.39|173.63|170.83|174.08|171.28|173.13|170.33|0
1658106000000|2022-07-18 01:00:00|173.74|170.94|174.53|171.73|174.53|171.73|173.63|170.83|0
1658106300000|2022-07-18 01:05:00|174.52|171.72|174.52|171.72|174.63|171.83|173.85|171.05|0
1658106600000|2022-07-18 01:10:00|174.63|171.83|174.52|171.72|174.63|171.83|173.74|170.94|0
1658106900000|2022-07-18 01:15:00|174.63|171.83|176.09|173.29|176.09|173.29|174.52|171.72|0
1658107200000|2022-07-18 01:20:00|176.03|173.23|176.65|173.85|176.88|174.08|175.64|172.84|0
1658107500000|2022-07-18 01:25:00|176.77|173.97|176.31|173.51|177.11|174.31|176.2|173.4|0
1658107800000|2022-07-18 01:30:00|176.48|173.68|176.54|173.74|176.54|173.74|175.63|172.83|0
1658108100000|2022-07-18 01:35:00|176.65|173.85|174.73|171.93|176.65|173.85|174.4|171.6|0
1658108400000|2022-07-18 01:40:00|174.67|171.87|175.07|172.27|175.4|172.6|174.56|171.76|0
1658108700000|2022-07-18 01:45:00|175.12|172.32|175.85|173.05|175.96|173.16|174.84|172.04|0
1658109000000|2022-07-18 01:50:00|175.79|172.99|176.3|173.5|176.53|173.73|175.79|172.99|0
1658109300000|2022-07-18 01:55:00|176.24|173.44|176.24|173.44|176.3|173.5|175.9|173.1|0
1658109600000|2022-07-18 02:00:00|176.3|173.5|176.01|173.21|176.64|173.84|175.96|173.16|0
1658109900000|2022-07-18 02:05:00|175.96|173.16|175.9|173.1|176.12|173.32|175.73|172.93|0
1658110200000|2022-07-18 02:10:00|175.95|173.15|175.84|173.04|176.4|173.6|175.61|172.81|0
1658110500000|2022-07-18 02:15:00|175.89|173.09|176.29|173.49|176.63|173.83|175.89|173.09|0
1658110800000|2022-07-18 02:20:00|176.4|173.6|176.06|173.26|176.57|173.77|175.89|173.09|0
1658111100000|2022-07-18 02:25:00|175.95|173.15|175.38|172.58|176.28|173.48|175.27|172.47|0
1658111400000|2022-07-18 02:30:00|175.49|172.69|176.11|173.31|176.28|173.48|175.49|172.69|0
1658111700000|2022-07-18 02:35:00|176.17|173.37|176.22|173.42|176.84|174.04|175.49|172.69|0
1658112000000|2022-07-18 02:40:00|176.16|173.36|176.5|173.7|176.73|173.93|175.99|173.19|0
1658112300000|2022-07-18 02:45:00|176.55|173.75|176.5|173.7|176.78|173.98|175.99|173.19|0
1658112600000|2022-07-18 02:50:00|176.72|173.92|176.61|173.81|176.95|174.15|176.38|173.58|0
1658112900000|2022-07-18 02:55:00|176.72|173.92|176.94|174.14|177.06|174.26|176.66|173.86|0
1658113200000|2022-07-18 03:00:00|177|174.2|177.62|174.82|177.85|175.05|176.83|174.03|0
1658113500000|2022-07-18 03:05:00|177.68|174.88|178.64|175.84|178.76|175.96|177.68|174.88|0
1658113800000|2022-07-18 03:10:00|178.76|175.96|178.64|175.84|179.32|176.52|178.41|175.61|0
1658114100000|2022-07-18 03:15:00|178.75|175.95|179.09|176.29|179.21|176.41|178.75|175.95|0
1658114400000|2022-07-18 03:20:00|179.03|176.23|179.89|177.09|180.12|177.32|178.75|175.95|0
1658114700000|2022-07-18 03:25:00|179.94|177.14|180|177.2|180.28|177.48|179.66|176.86|0
1658115000000|2022-07-18 03:30:00|179.89|177.09|179.77|176.97|180.11|177.31|179.31|176.51|0
1658115300000|2022-07-18 03:35:00|179.65|176.85|179.82|177.02|180.11|177.31|179.08|176.28|0
1658115600000|2022-07-18 03:40:00|179.88|177.08|179.42|176.62|180.11|177.31|179.25|176.45|0
1658115900000|2022-07-18 03:45:00|179.54|176.74|179.3|176.5|179.65|176.85|179.3|176.5|0
1658116200000|2022-07-18 03:50:00|179.25|176.45|179.59|176.79|179.76|176.96|179.13|176.33|0
1658116500000|2022-07-18 03:55:00|179.53|176.73|179.53|176.73|179.87|177.07|179.41|176.61|0
1658116800000|2022-07-18 04:00:00|179.58|176.78|180.1|177.3|180.21|177.41|179.58|176.78|0
1658117100000|2022-07-18 04:05:00|179.98|177.18|179.98|177.18|180.1|177.3|179.75|176.95|0
1658117400000|2022-07-18 04:10:00|180.09|177.29|179.63|176.83|180.21|177.41|179.63|176.83|0
1658117700000|2022-07-18 04:15:00|179.52|176.72|179.52|176.72|179.63|176.83|179.4|176.6|0
1658118000000|2022-07-18 04:20:00|179.46|176.66|178.83|176.03|179.46|176.66|178.83|176.03|0
1658118300000|2022-07-18 04:25:00|178.72|175.92|179.11|176.31|179.11|176.31|178.38|175.58|0
1658118600000|2022-07-18 04:30:00|179.17|176.37|178.88|176.08|179.17|176.37|178.83|176.03|0
1658118900000|2022-07-18 04:35:00|178.94|176.14|179.62|176.82|179.62|176.82|178.94|176.14|0
1658119200000|2022-07-18 04:40:00|179.51|176.71|179.62|176.82|179.62|176.82|179.28|176.48|0
1658119500000|2022-07-18 04:45:00|179.73|176.93|179.5|176.7|179.85|177.05|179.44|176.64|0
1658119800000|2022-07-18 04:50:00|179.44|176.64|179.84|177.04|179.96|177.16|179.44|176.64|0
1658120100000|2022-07-18 04:55:00|179.73|176.93|180.35|177.55|180.53|177.73|179.67|176.87|0
1658120400000|2022-07-18 05:00:00|180.53|177.73|179.38|176.58|180.64|177.84|179.15|176.35|0
1658120700000|2022-07-18 05:05:00|179.49|176.69|179.15|176.35|179.72|176.92|179.15|176.35|0
1658121000000|2022-07-18 05:10:00|179.2|176.4|179.32|176.52|179.49|176.69|179.03|176.23|0
1658121300000|2022-07-18 05:15:00|179.38|176.58|179.09|176.29|179.83|177.03|179.09|176.29|0
1658121600000|2022-07-18 05:20:00|179.03|176.23|179.83|177.03|179.83|177.03|178.97|176.17|0
1658121900000|2022-07-18 05:25:00|179.94|177.14|180.28|177.48|180.28|177.48|179.71|176.91|0
1658122200000|2022-07-18 05:30:00|180.34|177.54|180.85|178.05|180.85|178.05|180.05|177.25|0
1658122500000|2022-07-18 05:35:00|180.91|178.11|181.42|178.62|181.94|179.14|180.39|177.59|0
1658122800000|2022-07-18 05:40:00|181.36|178.56|181.88|179.08|181.94|179.14|181.13|178.33|0
1658123100000|2022-07-18 05:45:00|182|179.2|182.39|179.59|182.46|179.66|181.71|178.91|0
1658123400000|2022-07-18 05:50:00|182.28|179.48|181.76|178.96|182.45|179.65|181.76|178.96|0
1658123700000|2022-07-18 05:55:00|181.82|179.02|182.22|179.42|182.27|179.47|181.64|178.84|0
1658124000000|2022-07-18 06:00:00|182.1|179.3|181.18|178.38|183.49|180.69|181.18|178.38|0
1658124300000|2022-07-18 06:05:00|181.12|178.32|181.18|178.38|182.04|179.24|181.06|178.26|0
1658124600000|2022-07-18 06:10:00|181.06|178.26|180.6|177.8|181.18|178.38|180.49|177.69|0
1658124900000|2022-07-18 06:15:00|180.26|177.46|181.06|178.26|181.4|178.6|180.26|177.46|0
1658125200000|2022-07-18 06:20:00|181.17|178.37|181.29|178.49|181.34|178.54|180.48|177.68|0
1658125500000|2022-07-18 06:25:00|181.17|178.37|181.28|178.48|181.28|178.48|180.37|177.57|0
1658125800000|2022-07-18 06:30:00|181.17|178.37|181.28|178.48|181.86|179.06|180.48|177.68|0
1658126100000|2022-07-18 06:35:00|181.4|178.6|181.28|178.48|182.08|179.28|181.05|178.25|0
1658126400000|2022-07-18 06:40:00|181.22|178.42|182.43|179.63|182.66|179.86|181.16|178.36|0
1658126700000|2022-07-18 06:45:00|182.54|179.74|182.88|180.08|183.46|180.66|182.54|179.74|0
1658127000000|2022-07-18 06:50:00|182.77|179.97|183.11|180.31|183.58|180.78|182.54|179.74|0
1658127300000|2022-07-18 06:55:00|183.05|180.25|183.92|181.12|183.92|181.12|182.88|180.08|0
1658127600000|2022-07-18 07:00:00|183.11|180.31|181.73|178.93|183.8|181|181.73|178.93|0
1658127900000|2022-07-18 07:05:00|181.64|179.24|182.96|180.56|183.66|181.26|181.41|179.01|0
1658128200000|2022-07-18 07:10:00|182.91|180.51|183.83|181.43|184.06|181.66|182.56|180.16|0
1658128500000|2022-07-18 07:15:00|183.71|181.31|185.22|182.82|185.57|183.17|183.71|181.31|0
1658128800000|2022-07-18 07:20:00|184.99|182.59|185.8|183.4|186.27|183.87|184.52|182.12|0
1658129100000|2022-07-18 07:25:00|185.68|183.28|185.8|183.4|185.91|183.51|184.64|182.24|0
1658129400000|2022-07-18 07:30:00|185.91|183.51|187.67|185.27|187.9|185.5|185.68|183.28|0
1658129700000|2022-07-18 07:35:00|187.61|185.21|187.66|185.26|188.37|185.97|187.43|185.03|0
1658130000000|2022-07-18 07:40:00|187.55|185.15|188.01|185.61|188.96|186.56|187.31|184.91|0
1658130300000|2022-07-18 07:45:00|187.9|185.5|187.6|185.2|188.25|185.85|187.25|184.85|0
1658130600000|2022-07-18 07:50:00|187.54|185.14|186.6|184.2|187.78|185.38|186.49|184.09|0
1658130900000|2022-07-18 07:55:00|186.72|184.32|186.83|184.43|186.84|184.44|186.37|183.97|0
1658131200000|2022-07-18 08:00:00|186.95|184.55|187.07|184.67|187.54|185.14|186.01|183.61|0
1658131500000|2022-07-18 08:05:00|187.18|184.78|187.82|185.42|190.85|188.45|186.6|184.2|0
1658131800000|2022-07-18 08:10:00|187.58|185.18|187.87|185.47|187.93|185.53|186.88|184.48|0
1658132100000|2022-07-18 08:15:00|187.75|185.35|187.52|185.12|187.93|185.53|187.34|184.94|0
1658132400000|2022-07-18 08:20:00|187.4|185|189.1|186.7|189.1|186.7|187.34|184.94|0
1658132700000|2022-07-18 08:25:00|189.22|186.82|191.47|189.07|191.94|189.54|189.22|186.82|0
1658133000000|2022-07-18 08:30:00|191.58|189.18|191.7|189.3|192.3|189.9|190.87|188.47|0
1658133300000|2022-07-18 08:35:00|191.76|189.36|191.4|189|191.82|189.42|190.51|188.11|0
1658133600000|2022-07-18 08:40:00|191.34|188.94|190.98|188.58|192.05|189.65|190.98|188.58|0
1658133900000|2022-07-18 08:45:00|191.04|188.64|191.22|188.82|191.46|189.06|190.57|188.17|0
1658134200000|2022-07-18 08:50:00|191.16|188.76|191.87|189.47|192.05|189.65|190.98|188.58|0
1658134500000|2022-07-18 08:55:00|191.81|189.41|192.46|190.06|192.88|190.48|191.81|189.41|0
1658134800000|2022-07-18 09:00:00|192.4|190|191.8|189.4|192.7|190.3|191.8|189.4|0
1658135100000|2022-07-18 09:05:00|191.86|189.46|190.62|188.22|192.04|189.64|190.26|187.86|0
1658135400000|2022-07-18 09:10:00|190.5|188.1|191.2|188.8|191.21|188.81|190.5|188.1|0
1658135700000|2022-07-18 09:15:00|191.09|188.69|191.44|189.04|191.68|189.28|190.49|188.09|0
1658136000000|2022-07-18 09:20:00|191.56|189.16|192.21|189.81|192.27|189.87|191.56|189.16|0
1658136300000|2022-07-18 09:25:00|192.27|189.87|190.25|187.85|192.27|189.87|190.13|187.73|0
1658136600000|2022-07-18 09:30:00|190.19|187.79|189.77|187.37|190.6|188.2|189.48|187.08|0
1658136900000|2022-07-18 09:35:00|189.83|187.43|190.01|187.61|190.36|187.96|189.54|187.14|0
1658137200000|2022-07-18 09:40:00|190.06|187.66|189.89|187.49|190.36|187.96|189.3|186.9|0
1658137500000|2022-07-18 09:45:00|189.77|187.37|188.88|186.48|189.83|187.43|188.88|186.48|0
1658137800000|2022-07-18 09:50:00|188.82|186.42|188.59|186.19|189|186.6|188.47|186.07|0
1658138100000|2022-07-18 09:55:00|188.7|186.3|189.41|187.01|189.41|187.01|188.7|186.3|0
1658138400000|2022-07-18 10:00:00|189.29|186.89|188.58|186.18|189.53|187.13|188.58|186.18|0
1658138700000|2022-07-18 10:05:00|188.7|186.3|189.52|187.12|189.64|187.24|188.7|186.3|0
1658139000000|2022-07-18 10:10:00|189.58|187.18|190.82|188.42|190.82|188.42|189.4|187|0
1658139300000|2022-07-18 10:15:00|190.7|188.3|190.28|187.88|190.7|188.3|189.81|187.41|0
1658139600000|2022-07-18 10:20:00|190.34|187.94|190.69|188.29|190.81|188.41|190.22|187.82|0
1658139900000|2022-07-18 10:25:00|190.58|188.18|190.28|187.88|190.81|188.41|190.1|187.7|0
1658140200000|2022-07-18 10:30:00|190.22|187.82|190.33|187.93|190.45|188.05|190.22|187.82|0
1658140500000|2022-07-18 10:35:00|190.22|187.82|189.5|187.1|190.22|187.82|189.03|186.63|0
1658140800000|2022-07-18 10:40:00|189.44|187.04|189.27|186.87|189.74|187.34|188.91|186.51|0
1658141100000|2022-07-18 10:45:00|189.15|186.75|189.5|187.1|189.5|187.1|188.68|186.28|0
1658141400000|2022-07-18 10:50:00|189.62|187.22|188.67|186.27|189.62|187.22|188.67|186.27|0
1658141700000|2022-07-18 10:55:00|188.55|186.15|189.02|186.62|189.5|187.1|188.55|186.15|0
1658142000000|2022-07-18 11:00:00|188.91|186.51|188.9|186.5|189.02|186.62|187.85|185.45|0
1658142300000|2022-07-18 11:05:00|189.02|186.62|190.79|188.39|190.91|188.51|188.9|186.5|0
1658142600000|2022-07-18 11:10:00|190.91|188.51|190.08|187.68|191.03|188.63|190.08|187.68|0
1658142900000|2022-07-18 11:15:00|189.96|187.56|190.61|188.21|190.9|188.5|189.96|187.56|0
1658143200000|2022-07-18 11:20:00|190.67|188.27|191.85|189.45|192.09|189.69|190.55|188.15|0
1658143500000|2022-07-18 11:25:00|191.73|189.33|191.25|188.85|191.73|189.33|190.54|188.14|0
1658143800000|2022-07-18 11:30:00|191.14|188.74|191.01|188.61|191.61|189.21|190.9|188.5|0
1658144100000|2022-07-18 11:35:00|190.9|188.5|190.3|187.9|190.9|188.5|190.18|187.78|0
1658144400000|2022-07-18 11:40:00|190.18|187.78|189.94|187.54|190.3|187.9|189.71|187.31|0
1658144700000|2022-07-18 11:45:00|189.83|187.43|190.53|188.13|190.65|188.25|189.83|187.43|0
1658145000000|2022-07-18 11:50:00|190.47|188.07|189.94|187.54|190.89|188.49|189.82|187.42|0
1658145300000|2022-07-18 11:55:00|189.82|187.42|189.58|187.18|190.18|187.78|189.23|186.83|0
1658145600000|2022-07-18 12:00:00|189.7|187.3|189.58|187.18|190.76|188.36|189.34|186.94|0
1658145900000|2022-07-18 12:05:00|189.64|187.24|189.93|187.53|190.52|188.12|189.58|187.18|0
1658146200000|2022-07-18 12:10:00|189.81|187.41|189.22|186.82|189.81|187.41|188.99|186.59|0
1658146500000|2022-07-18 12:15:00|189.34|186.94|186.63|184.23|189.34|186.94|186.52|184.12|0
1658146800000|2022-07-18 12:20:00|186.75|184.35|185.81|183.41|187.1|184.7|185.12|182.72|0
1658147100000|2022-07-18 12:25:00|185.58|183.18|184.07|181.67|185.81|183.41|183.72|181.32|0
1658147400000|2022-07-18 12:30:00|183.89|181.49|185.69|183.29|185.81|183.41|183.72|181.32|0
1658147700000|2022-07-18 12:35:00|185.58|183.18|186.16|183.76|187.04|184.64|184.76|182.36|0
1658148000000|2022-07-18 12:40:00|186.11|183.71|186.69|184.29|186.69|184.29|185.64|183.24|0
1658148300000|2022-07-18 12:45:00|186.57|184.17|185.64|183.24|186.92|184.52|185|182.6|0
1658148600000|2022-07-18 12:50:00|185.46|183.06|185.63|183.23|186.16|183.76|185.29|182.89|0
1658148900000|2022-07-18 12:55:00|185.57|183.17|187.62|185.22|187.73|185.33|185.4|183|0
1658149200000|2022-07-18 13:00:00|187.55|185.15|186.68|184.28|187.61|185.21|186.56|184.16|0
1658149500000|2022-07-18 13:05:00|186.79|184.39|187.08|184.68|187.49|185.09|186.56|184.16|0
1658149800000|2022-07-18 13:10:00|187.03|184.63|186.32|183.92|187.26|184.86|185.86|183.46|0
1658150100000|2022-07-18 13:15:00|186.44|184.04|187.37|184.97|187.61|185.21|186.32|183.92|0
1658150400000|2022-07-18 13:20:00|187.25|184.85|187.25|184.85|187.6|185.2|186.32|183.92|0
1658150700000|2022-07-18 13:25:00|187.13|184.73|188.07|185.67|188.77|186.37|187.02|184.62|0
1658151000000|2022-07-18 13:30:00|188.3|185.9|188.48|186.08|191.37|188.97|186.78|184.38|0
1658151300000|2022-07-18 13:35:00|187.48|185.08|187.07|184.67|189.54|187.14|186.38|183.98|0
1658151600000|2022-07-18 13:40:00|186.61|184.21|189.59|187.19|189.71|187.31|184.74|182.34|0
1658151900000|2022-07-18 13:45:00|189.82|187.42|190.35|187.95|191.24|188.84|188.29|185.89|0
1658152200000|2022-07-18 13:50:00|190.29|187.89|190.17|187.77|190.88|188.48|189.11|186.71|0
1658152500000|2022-07-18 13:55:00|190.05|187.65|188.52|186.12|191.71|189.31|188.17|185.77|0
1658152800000|2022-07-18 14:00:00|188.64|186.24|187.82|185.42|189.81|187.41|186.53|184.13|0
1658153100000|2022-07-18 14:05:00|187.93|185.53|186.53|184.13|188.05|185.65|185.71|183.31|0
1658153400000|2022-07-18 14:10:00|186.64|184.24|184.48|182.08|186.99|184.59|174.43|172.03|0
1658153700000|2022-07-18 14:15:00|184.59|182.19|184.94|182.54|185.87|183.47|183.55|181.15|0
1658154000000|2022-07-18 14:20:00|185.06|182.66|185.4|183|186.22|183.82|184.65|182.25|0
1658154300000|2022-07-18 14:25:00|185.29|182.89|184.7|182.3|185.4|183|183.89|181.49|0
1658154600000|2022-07-18 14:30:00|184.82|182.42|186.45|184.05|187.03|184.63|184.7|182.3|0
1658154900000|2022-07-18 14:35:00|186.5|184.1|185.68|183.28|187.03|184.63|184.64|182.24|0
1658155200000|2022-07-18 14:40:00|185.74|183.34|185.45|183.05|186.62|184.22|185.1|182.7|0
1658155500000|2022-07-18 14:45:00|185.33|182.93|184.05|181.65|185.45|183.05|182.78|180.38|0
1658155800000|2022-07-18 14:50:00|183.99|181.59|184.86|182.46|184.98|182.58|183.47|181.07|0
1658156100000|2022-07-18 14:55:00|184.74|182.34|185.79|183.39|186.49|184.09|184.4|182|0
1658156400000|2022-07-18 15:00:00|185.91|183.51|185.32|182.92|186.37|183.97|184.28|181.88|0
1658156700000|2022-07-18 15:05:00|185.44|183.04|184.16|181.76|185.9|183.5|183.69|181.29|0
1658157000000|2022-07-18 15:10:00|184.27|181.87|184.27|181.87|184.51|182.11|183.46|181.06|0
1658157300000|2022-07-18 15:15:00|184.15|181.75|183.92|181.52|184.62|182.22|183|180.6|0
1658157600000|2022-07-18 15:20:00|184.04|181.64|184.73|182.33|184.85|182.45|183.57|181.17|0
1658157900000|2022-07-18 15:25:00|184.61|182.21|184.38|181.98|185.19|182.79|184.03|181.63|0
1658158200000|2022-07-18 15:30:00|184.49|182.09|185.07|182.67|185.89|183.49|183.57|181.17|0
1658158500000|2022-07-18 15:35:00|184.96|182.56|186.23|183.83|186.35|183.95|184.84|182.44|0
1658158800000|2022-07-18 15:40:00|186.47|184.07|187.87|185.47|187.87|185.47|186.12|183.72|0
1658159100000|2022-07-18 15:45:00|187.99|185.59|186.35|183.95|188.1|185.7|186.11|183.71|0
1658159400000|2022-07-18 15:50:00|186.23|183.83|187.16|184.76|187.4|185|185.88|183.48|0
1658159700000|2022-07-18 15:55:00|187.04|184.64|187.74|185.34|188.21|185.81|186.93|184.53|0
1658160000000|2022-07-18 16:00:00|187.98|185.58|186.98|184.58|187.98|185.58|186.69|184.29|0
1658160300000|2022-07-18 16:05:00|186.92|184.52|186.34|183.94|187.74|185.34|185.75|183.35|0
1658160600000|2022-07-18 16:10:00|186.45|184.05|187.27|184.87|187.62|185.22|186.1|183.7|0
1658160900000|2022-07-18 16:15:00|187.15|184.75|185.98|183.58|187.39|184.99|185.52|183.12|0
1658161200000|2022-07-18 16:20:00|185.86|183.46|186.68|184.28|186.68|184.28|185.63|183.23|0
1658161500000|2022-07-18 16:25:00|186.56|184.16|185.39|182.99|186.56|184.16|185.16|182.76|0
1658161800000|2022-07-18 16:30:00|185.51|183.11|185.39|182.99|186.09|183.69|185.28|182.88|0
1658162100000|2022-07-18 16:35:00|185.27|182.87|186.32|183.92|186.44|184.04|185.27|182.87|0
1658162400000|2022-07-18 16:40:00|186.2|183.8|185.85|183.45|186.67|184.27|185.85|183.45|0
1658162700000|2022-07-18 16:45:00|185.73|183.33|184.69|182.29|185.97|183.57|184.45|182.05|0
1658163000000|2022-07-18 16:50:00|184.57|182.17|182.95|180.55|184.8|182.4|182.95|180.55|0
1658163300000|2022-07-18 16:55:00|182.83|180.43|182.66|180.26|184.35|181.95|182.2|179.8|0
1658163600000|2022-07-18 17:00:00|182.77|180.37|183.23|180.83|183.35|180.95|182.54|180.14|0
1658163900000|2022-07-18 17:05:00|183.34|180.94|183|180.6|183.57|181.17|182.65|180.25|0
1658164200000|2022-07-18 17:10:00|182.88|180.48|182.88|180.48|183.11|180.71|181.96|179.56|0
1658164500000|2022-07-18 17:15:00|182.99|180.59|180.58|178.18|182.99|180.59|180.47|178.07|0
1658164800000|2022-07-18 17:20:00|180.47|178.07|181.15|178.75|181.15|178.75|179.66|177.26|0
1658165100000|2022-07-18 17:25:00|181.26|178.86|182.3|179.9|182.41|180.01|181.03|178.63|0
1658165400000|2022-07-18 17:30:00|182.29|179.89|178.52|176.12|182.41|180.01|178.52|176.12|0
1658165700000|2022-07-18 17:35:00|178.41|176.01|177.61|175.21|179.2|176.8|176.48|174.08|0
1658166000000|2022-07-18 17:40:00|177.5|175.1|176.82|174.42|178.18|175.78|176.48|174.08|0
1658166300000|2022-07-18 17:45:00|176.93|174.53|174.68|172.28|177.72|175.32|174.45|172.05|0
1658166600000|2022-07-18 17:50:00|174.56|172.16|175.46|173.06|176.02|173.62|174.56|172.16|0
1658166900000|2022-07-18 17:55:00|175.57|173.17|171.02|168.14|175.57|173.17|167.63|164.75|0
1658167200000|2022-07-18 18:00:00|170.91|168.03|170.67|168.27|171.8|168.92|169.46|166.93|0
1658167500000|2022-07-18 18:05:00|170.78|168.38|170.45|168.05|171.22|168.82|170.01|167.61|0
1658167800000|2022-07-18 18:10:00|170.34|167.94|171.33|168.93|171.44|169.04|169.57|167.17|0
1658168100000|2022-07-18 18:15:00|171.44|169.04|172.77|170.37|172.99|170.59|171|168.6|0
1658168400000|2022-07-18 18:20:00|172.55|170.15|170.88|168.48|173.33|170.93|170.88|168.48|0
1658168700000|2022-07-18 18:25:00|170.99|168.59|168.68|166.28|171.21|168.81|168.24|165.84|0
1658169000000|2022-07-18 18:30:00|168.46|166.06|169.77|167.37|169.77|167.37|168.13|165.73|0
1658169300000|2022-07-18 18:35:00|169.66|167.26|170.54|168.14|171.76|169.36|169.11|166.71|0
1658169600000|2022-07-18 18:40:00|170.76|168.36|167.14|164.74|170.87|168.47|166.92|164.52|0
1658169900000|2022-07-18 18:45:00|167.25|164.85|167.57|165.17|168.12|165.72|166.48|164.08|0
1658170200000|2022-07-18 18:50:00|167.79|165.39|165.83|163.43|167.79|165.39|164.32|161.92|0
1658170500000|2022-07-18 18:55:00|165.61|163.21|163.59|161.19|165.83|163.43|163.27|160.87|0
1658170800000|2022-07-18 19:00:00|163.16|160.76|164.02|161.62|164.72|162.32|162.84|160.44|0
1658171100000|2022-07-18 19:05:00|163.8|161.4|166.08|163.68|166.51|164.11|163.8|161.4|0
1658171400000|2022-07-18 19:10:00|166.19|163.79|165.31|162.91|166.4|164|163.8|161.4|0
1658171700000|2022-07-18 19:15:00|165.42|163.02|166.84|164.44|166.95|164.55|165.2|162.8|0
1658172000000|2022-07-18 19:20:00|166.62|164.22|165.2|162.8|167.27|164.87|164.88|162.48|0
1658172300000|2022-07-18 19:25:00|165.31|162.91|161.5|159.1|165.74|163.34|161.5|159.1|0
1658172600000|2022-07-18 19:30:00|161.39|158.99|159.25|156.85|161.55|159.15|158.51|156.11|0
1658172900000|2022-07-18 19:35:00|159.15|156.75|156.51|154.11|160|157.6|155.88|153.48|0
1658173200000|2022-07-18 19:40:00|156.4|154|156.19|153.79|157.45|155.05|155.56|153.16|0
1658173500000|2022-07-18 19:45:00|155.87|153.47|153.16|150.76|156.08|153.68|153.16|150.76|0
1658173800000|2022-07-18 19:50:00|154.31|151.91|157.87|155.47|158.08|155.68|154.2|151.8|0
1658174100000|2022-07-18 19:55:00|157.97|155.57|157.44|155.04|159.45|157.05|156.71|154.31|0
1658174400000|2022-07-18 20:00:00|158.92|156.52|158.18|155.78|160.2|157.8|157.55|155.15|0
1658174700000|2022-07-18 20:05:00|158.07|155.67|159.66|157.26|159.98|157.58|158.07|155.67|0
1658175000000|2022-07-18 20:10:00|159.77|157.37|159.87|157.47|160.41|158.01|159.34|156.94|0
1658175300000|2022-07-18 20:15:00|159.86|157.06|160.28|157.48|160.34|157.54|159.65|156.85|0
1658175600000|2022-07-18 20:20:00|160.18|157.38|160.28|157.48|160.71|157.91|160.07|157.27|0
1658175900000|2022-07-18 20:25:00|160.39|157.59|160.17|157.37|160.49|157.69|160.06|157.26|0
1658176200000|2022-07-18 20:30:00|160.06|157.26|160.17|157.37|160.28|157.48|159.96|157.16|0
1658176500000|2022-07-18 20:35:00|160.22|157.42|159.7|156.9|160.49|157.69|159.59|156.79|0
1658176800000|2022-07-18 20:40:00|159.81|157.01|159.59|156.79|159.91|157.11|159.49|156.69|0
1658177100000|2022-07-18 20:45:00|159.7|156.9|159.38|156.58|159.7|156.9|159.27|156.47|0
1658177400000|2022-07-18 20:50:00|159.48|156.68|160.01|157.21|160.01|157.21|159.38|156.58|0
1658177700000|2022-07-18 20:55:00|160.12|157.32|159.74|156.94|160.12|157.32|159.58|156.78|0
1658178000000|2022-07-18 21:00:00|159.59|156.79|159.66|156.86|159.68|156.88|159.24|156.44|0
1658178300000|2022-07-18 21:05:00|159.67|156.87|159.72|156.92|159.8|157|159.67|156.87|0
1658178600000|2022-07-18 21:10:00|159.75|156.95|159.49|156.69|159.75|156.95|159.49|156.69|0
1658178900000|2022-07-18 21:15:00|159.41|156.61|159.09|156.29|159.41|156.61|159.09|156.29|0
1658179200000|2022-07-18 21:20:00|159.02|156.22|159.74|156.94|159.87|157.07|159.02|156.22|0
1658179500000|2022-07-18 21:25:00|159.87|157.07|159.69|156.89|159.87|157.07|159.62|156.82|0
1658179800000|2022-07-18 21:30:00|159.73|156.93|159.77|156.97|159.77|156.97|159.69|156.89|0
1658180100000|2022-07-18 21:35:00|159.69|156.89|159.66|156.86|159.69|156.89|159.57|156.77|0
1658180400000|2022-07-18 21:40:00|159.6|156.8|159.66|156.86|159.66|156.86|159.6|156.8|0
1658180700000|2022-07-18 21:45:00|159.65|156.85|159.78|156.98|159.78|156.98|159.64|156.84|0
1658181000000|2022-07-18 21:50:00|159.81|157.01|159.77|156.97|159.82|157.02|159.74|156.94|0
1658181300000|2022-07-18 21:55:00|159.76|156.96|159.76|156.96|159.93|157.13|159.63|156.83|0
1658181600000|2022-07-18 22:00:00|159.29|156.49|159.02|156.22|159.71|156.91|158.91|156.11|0
1658181900000|2022-07-18 22:05:00|158.97|156.17|159.02|156.22|159.02|156.22|158.7|155.9|0
1658182200000|2022-07-18 22:10:00|159.12|156.32|158.91|156.11|159.6|156.8|158.91|156.11|0
1658182500000|2022-07-18 22:15:00|159.02|156.22|159.23|156.43|159.23|156.43|158.27|155.47|0
1658182800000|2022-07-18 22:20:00|159.44|156.64|159.86|157.06|160.18|157.38|159.23|156.43|0
1658183100000|2022-07-18 22:25:00|159.97|157.17|159.54|156.74|159.97|157.17|159.43|156.63|0
1658183400000|2022-07-18 22:30:00|159.65|156.85|159.54|156.74|159.65|156.85|159.32|156.52|0
1658183700000|2022-07-18 22:35:00|159.64|156.84|160.92|158.12|161.14|158.34|159.64|156.84|0
1658184000000|2022-07-18 22:40:00|160.97|158.17|161.02|158.22|161.03|158.23|160.7|157.9|0
1658184300000|2022-07-18 22:45:00|160.97|158.17|160.7|157.9|161.02|158.22|160.38|157.58|0
1658184600000|2022-07-18 22:50:00|160.81|158.01|160.64|157.84|160.91|158.11|160.59|157.79|0
1658184900000|2022-07-18 22:55:00|160.7|157.9|160.27|157.47|160.7|157.9|160.16|157.36|0
1658185200000|2022-07-18 23:00:00|160.16|157.36|159.52|156.72|160.59|157.79|159.52|156.72|0
1658185500000|2022-07-18 23:05:00|159.42|156.62|159.52|156.72|159.52|156.72|158.88|156.08|0
1658185800000|2022-07-18 23:10:00|159.63|156.83|159.41|156.61|159.78|156.98|159.2|156.4|0
1658186100000|2022-07-18 23:15:00|159.52|156.72|159.83|157.03|160.1|157.3|159.46|156.66|0
1658186400000|2022-07-18 23:20:00|159.88|157.08|160.04|157.24|160.04|157.24|159.67|156.87|0
1658186700000|2022-07-18 23:25:00|159.94|157.14|160.15|157.35|160.58|157.78|159.94|157.14|0
1658187000000|2022-07-18 23:30:00|160.25|157.45|160.68|157.88|160.68|157.88|160.15|157.35|0
1658187300000|2022-07-18 23:35:00|160.57|157.77|161.64|158.84|161.75|158.95|160.52|157.72|0
1658187600000|2022-07-18 23:40:00|161.53|158.73|161.85|159.05|161.96|159.16|160.89|158.09|0
1658187900000|2022-07-18 23:45:00|161.64|158.84|160.67|157.87|161.64|158.84|160.57|157.77|0
1658188200000|2022-07-18 23:50:00|160.57|157.77|161.85|159.05|161.95|159.15|160.46|157.66|0
1658188500000|2022-07-18 23:55:00|161.95|159.15|162.27|159.47|162.49|159.69|161.9|159.1|0
1658188800000|2022-07-19 00:00:00|162.49|159.69|160.99|158.19|162.7|159.9|160.77|157.97|0
1658189100000|2022-07-19 00:05:00|160.88|158.08|160.29|157.49|160.88|158.08|159.6|156.8|0
1658189400000|2022-07-19 00:10:00|160.39|157.59|160.55|157.75|160.87|158.07|160.23|157.43|0
1658189700000|2022-07-19 00:15:00|160.5|157.7|160.23|157.43|161.3|158.5|159.96|157.16|0
1658190000000|2022-07-19 00:20:00|160.12|157.32|160.49|157.69|160.71|157.91|159.91|157.11|0
1658190300000|2022-07-19 00:25:00|160.44|157.64|160.81|158.01|160.87|158.07|160.23|157.43|0
1658190600000|2022-07-19 00:30:00|160.76|157.96|159.37|156.57|160.81|158.01|159.1|156.3|0
1658190900000|2022-07-19 00:35:00|159.26|156.46|159.21|156.41|159.48|156.68|158.63|155.83|0
1658191200000|2022-07-19 00:40:00|159.16|156.36|159.68|156.88|159.79|156.99|158.94|156.14|0
1658191500000|2022-07-19 00:45:00|159.58|156.78|159.47|156.67|159.84|157.04|159.41|156.61|0
1658191800000|2022-07-19 00:50:00|159.58|156.78|160.21|157.41|160.43|157.63|159.47|156.67|0
1658192100000|2022-07-19 00:55:00|160.11|157.31|160|157.2|160.21|157.41|159.78|156.98|0
1658192400000|2022-07-19 01:00:00|159.89|157.09|160.74|157.94|160.74|157.94|159.46|156.66|0
1658192700000|2022-07-19 01:05:00|160.79|157.99|160.63|157.83|161.17|158.37|160.26|157.46|0
1658193000000|2022-07-19 01:10:00|160.58|157.78|160.63|157.83|161.17|158.37|160.42|157.62|0
1658193300000|2022-07-19 01:15:00|160.57|157.77|160.57|157.77|160.74|157.94|160.2|157.4|0
1658193600000|2022-07-19 01:20:00|160.52|157.72|160.95|158.15|161.27|158.47|160.52|157.72|0
1658193900000|2022-07-19 01:25:00|161.05|158.25|161.37|158.57|161.59|158.79|160.36|157.56|0
1658194200000|2022-07-19 01:30:00|161.26|158.46|161.9|159.1|162.28|159.48|160.84|158.04|0
1658194500000|2022-07-19 01:35:00|161.85|159.05|161.47|158.67|161.96|159.16|161.37|158.57|0
1658194800000|2022-07-19 01:40:00|161.52|158.72|161.36|158.56|161.9|159.1|161.36|158.56|0
1658195100000|2022-07-19 01:45:00|161.26|158.46|161.95|159.15|162.11|159.31|160.67|157.87|0
1658195400000|2022-07-19 01:50:00|162|159.2|161.79|158.99|162|159.2|161.63|158.83|0
1658195700000|2022-07-19 01:55:00|161.68|158.88|160.12|157.32|161.89|159.09|160.12|157.32|0
1658196000000|2022-07-19 02:00:00|160.39|157.59|161.03|158.23|161.25|158.45|160.39|157.59|0
1658196300000|2022-07-19 02:05:00|161.08|158.28|162.21|159.41|162.21|159.41|160.87|158.07|0
1658196600000|2022-07-19 02:10:00|162.05|159.25|162.42|159.62|162.53|159.73|161.89|159.09|0
1658196900000|2022-07-19 02:15:00|162.37|159.57|161.99|159.19|163.07|160.27|161.99|159.19|0
1658197200000|2022-07-19 02:20:00|162.1|159.3|161.99|159.19|162.31|159.51|161.88|159.08|0
1658197500000|2022-07-19 02:25:00|161.88|159.08|162.41|159.61|162.41|159.61|161.66|158.86|0
1658197800000|2022-07-19 02:30:00|162.31|159.51|162.41|159.61|162.52|159.72|161.98|159.18|0
1658198100000|2022-07-19 02:35:00|162.36|159.56|162.57|159.77|162.62|159.82|162.09|159.29|0
1658198400000|2022-07-19 02:40:00|162.62|159.82|161.66|158.86|162.62|159.82|161.55|158.75|0
1658198700000|2022-07-19 02:45:00|161.6|158.8|162.03|159.23|162.41|159.61|161.55|158.75|0
1658199000000|2022-07-19 02:50:00|162.08|159.28|161.86|159.06|162.51|159.71|161.76|158.96|0
1658199300000|2022-07-19 02:55:00|161.76|158.96|162.24|159.44|162.51|159.71|161.76|158.96|0
1658199600000|2022-07-19 03:00:00|162.29|159.49|162.5|159.7|162.61|159.81|162.18|159.38|0
1658199900000|2022-07-19 03:05:00|162.4|159.6|163.04|160.24|163.2|160.4|162.4|159.6|0
1658200200000|2022-07-19 03:10:00|162.93|160.13|162.39|159.59|163.2|160.4|162.39|159.59|0
1658200500000|2022-07-19 03:15:00|162.44|159.64|162.71|159.91|162.71|159.91|162.18|159.38|0
1658200800000|2022-07-19 03:20:00|162.66|159.86|162.39|159.59|162.76|159.96|162.17|159.37|0
1658201100000|2022-07-19 03:25:00|162.44|159.64|162.17|159.37|162.6|159.8|161.96|159.16|0
1658201400000|2022-07-19 03:30:00|162.22|159.42|161.09|158.29|162.22|159.42|161.09|158.29|0
1658201700000|2022-07-19 03:35:00|160.99|158.19|160.5|157.7|161.2|158.4|160.24|157.44|0
1658202000000|2022-07-19 03:40:00|160.45|157.65|160.02|157.22|160.56|157.76|159.81|157.01|0
1658202300000|2022-07-19 03:45:00|160.13|157.33|160.28|157.48|160.34|157.54|160.02|157.22|0
1658202600000|2022-07-19 03:50:00|160.23|157.43|160.34|157.54|160.34|157.54|159.8|157|0
1658202900000|2022-07-19 03:55:00|160.23|157.43|160.65|157.85|160.65|157.85|159.96|157.16|0
1658203200000|2022-07-19 04:00:00|160.76|157.96|160.54|157.74|160.87|158.07|160.44|157.64|0
1658203500000|2022-07-19 04:05:00|160.65|157.85|160.65|157.85|160.87|158.07|160.44|157.64|0
1658203800000|2022-07-19 04:10:00|160.54|157.74|160.75|157.95|160.81|158.01|160.54|157.74|0
1658204100000|2022-07-19 04:15:00|160.86|158.06|160.75|157.95|160.97|158.17|160.7|157.9|0
1658204400000|2022-07-19 04:20:00|160.8|158|159.68|156.88|160.8|158|159.68|156.88|0
1658204700000|2022-07-19 04:25:00|159.73|156.93|160.21|157.41|160.21|157.41|159.47|156.67|0
1658205000000|2022-07-19 04:30:00|160.11|157.31|160.1|157.3|160.32|157.52|159.57|156.77|0
1658205300000|2022-07-19 04:35:00|160.15|157.35|160.74|157.94|160.74|157.94|160.15|157.35|0
1658205600000|2022-07-19 04:40:00|160.85|158.05|160.42|157.62|160.85|158.05|160.42|157.62|0
1658205900000|2022-07-19 04:45:00|160.36|157.56|160.74|157.94|161.11|158.31|160.36|157.56|0
1658206200000|2022-07-19 04:50:00|160.63|157.83|159.99|157.19|160.84|158.04|159.99|157.19|0
1658206500000|2022-07-19 04:55:00|160.09|157.29|159.35|156.55|160.09|157.29|159.03|156.23|0
1658206800000|2022-07-19 05:00:00|159.4|156.6|158.98|156.18|159.71|156.91|156.52|153.72|0
1658207100000|2022-07-19 05:05:00|159.08|156.28|159.82|157.02|159.93|157.13|158.87|156.07|0
1658207400000|2022-07-19 05:10:00|159.93|157.13|160.89|158.09|160.89|158.09|159.93|157.13|0
1658207700000|2022-07-19 05:15:00|160.78|157.98|160.89|158.09|160.99|158.19|160.57|157.77|0
1658208000000|2022-07-19 05:20:00|160.78|157.98|160.78|157.98|160.89|158.09|160.35|157.55|0
1658208300000|2022-07-19 05:25:00|160.88|158.08|160.77|157.97|161.63|158.83|160.72|157.92|0
1658208600000|2022-07-19 05:30:00|160.72|157.92|161.63|158.83|161.63|158.83|160.5|157.7|0
1658208900000|2022-07-19 05:35:00|161.52|158.72|161.79|158.99|162.17|159.37|161.52|158.72|0
1658209200000|2022-07-19 05:40:00|161.73|158.93|161.84|159.04|162.11|159.31|161.63|158.83|0
1658209500000|2022-07-19 05:45:00|161.95|159.15|161.73|158.93|162.05|159.25|161.51|158.71|0
1658209800000|2022-07-19 05:50:00|161.84|159.04|162.48|159.68|162.7|159.9|161.84|159.04|0
1658210100000|2022-07-19 05:55:00|162.59|159.79|161.51|158.71|162.59|159.79|161.51|158.71|0
1658210400000|2022-07-19 06:00:00|161.3|158.5|161.51|158.71|161.83|159.03|160.44|157.64|0
1658210700000|2022-07-19 06:05:00|161.4|158.6|162.15|159.35|162.26|159.46|161.08|158.28|0
1658211000000|2022-07-19 06:10:00|162.09|159.29|161.98|159.18|163.12|160.32|161.93|159.13|0
1658211300000|2022-07-19 06:15:00|162.04|159.24|161.18|158.38|162.25|159.45|161.07|158.27|0
1658211600000|2022-07-19 06:20:00|161.29|158.49|161.01|158.21|161.5|158.7|160.8|158|0
1658211900000|2022-07-19 06:25:00|160.91|158.11|161.17|158.37|161.28|158.48|160.53|157.73|0
1658212200000|2022-07-19 06:30:00|161.22|158.42|160.53|157.73|161.6|158.8|160.1|157.3|0
1658212500000|2022-07-19 06:35:00|160.47|157.67|160.95|158.15|160.95|158.15|160.21|157.41|0
1658212800000|2022-07-19 06:40:00|160.9|158.1|161.59|158.79|161.7|158.9|160.85|158.05|0
1658213100000|2022-07-19 06:45:00|161.65|158.85|161.38|158.58|161.92|159.12|161.38|158.58|0
1658213400000|2022-07-19 06:50:00|161.27|158.47|161.16|158.36|161.8|159|160.79|157.99|0
1658213700000|2022-07-19 06:55:00|161.1|158.3|161.16|158.36|161.37|158.57|160.84|158.04|0
1658214000000|2022-07-19 07:00:00|161.37|158.57|164.39|161.59|164.93|162.13|159.77|156.97|0
1658214300000|2022-07-19 07:05:00|164.52|162.12|164.35|161.95|165.71|163.31|164.19|161.79|0
1658214600000|2022-07-19 07:10:00|164.3|161.9|164.4|162|164.84|162.44|163.64|161.24|0
1658214900000|2022-07-19 07:15:00|164.51|162.11|164.4|162|164.94|162.54|163.75|161.35|0
1658215200000|2022-07-19 07:20:00|164.29|161.89|163.64|161.24|165.05|162.65|163.37|160.97|0
1658215500000|2022-07-19 07:25:00|163.58|161.18|163.74|161.34|164.72|162.32|163.58|161.18|0
1658215800000|2022-07-19 07:30:00|163.64|161.24|160.3|157.9|163.74|161.34|160.03|157.63|0
1658216100000|2022-07-19 07:35:00|160.19|157.79|161.47|159.07|161.69|159.29|159.98|157.58|0
1658216400000|2022-07-19 07:40:00|161.37|158.97|158.06|155.66|161.37|158.97|157.64|155.24|0
1658216700000|2022-07-19 07:45:00|157.85|155.45|161.07|158.67|161.4|159|157.85|155.45|0
1658217000000|2022-07-19 07:50:00|161.02|158.62|159.79|157.39|161.45|159.05|159.47|157.07|0
1658217300000|2022-07-19 07:55:00|159.74|157.34|160.16|157.76|160.48|158.08|158.67|156.27|0
1658217600000|2022-07-19 08:00:00|159.95|157.55|160.48|158.08|161.66|159.26|159.84|157.44|0
1658217900000|2022-07-19 08:05:00|160.59|158.19|162.24|159.84|162.24|159.84|159.95|157.55|0
1658218200000|2022-07-19 08:10:00|162.19|159.79|161.33|158.93|162.3|159.9|161.01|158.61|0
1658218500000|2022-07-19 08:15:00|161.44|159.04|160.9|158.5|161.55|159.15|160.58|158.18|0
1658218800000|2022-07-19 08:20:00|161.01|158.61|161.54|159.14|161.86|159.46|160.69|158.29|0
1658219100000|2022-07-19 08:25:00|161.65|159.25|160.57|158.17|161.76|159.36|160.47|158.07|0
1658219400000|2022-07-19 08:30:00|160.47|158.07|162.34|159.94|162.34|159.94|160.36|157.96|0
1658219700000|2022-07-19 08:35:00|162.29|159.89|162.61|160.21|163.69|161.29|162.18|159.78|0
1658220000000|2022-07-19 08:40:00|162.72|160.32|163.15|160.75|163.58|161.18|162.72|160.32|0
1658220300000|2022-07-19 08:45:00|163.25|160.85|162.66|160.26|163.58|161.18|162.5|160.1|0
1658220600000|2022-07-19 08:50:00|162.71|160.31|162.87|160.47|163.14|160.74|161.96|159.56|0
1658220900000|2022-07-19 08:55:00|162.82|160.42|164.33|161.93|164.65|162.25|162.82|160.42|0
1658221200000|2022-07-19 09:00:00|164.27|161.87|164.54|162.14|165.2|162.8|164|161.6|0
1658221500000|2022-07-19 09:05:00|164.43|162.03|164.76|162.36|165.19|162.79|164.22|161.82|0
1658221800000|2022-07-19 09:10:00|164.65|162.25|165.73|163.33|166.17|163.77|164.43|162.03|0
1658222100000|2022-07-19 09:15:00|165.84|163.44|165.3|162.9|165.84|163.44|164.97|162.57|0
1658222400000|2022-07-19 09:20:00|165.35|162.95|167.59|165.19|168.03|165.63|165.19|162.79|0
1658222700000|2022-07-19 09:25:00|167.64|165.24|167.86|165.46|168.14|165.74|167.48|165.08|0
1658223000000|2022-07-19 09:30:00|167.92|165.52|168.46|166.06|168.63|166.23|167.92|165.52|0
1658223300000|2022-07-19 09:35:00|168.57|166.17|168.35|165.95|168.68|166.28|168.13|165.73|0
1658223600000|2022-07-19 09:40:00|168.4|166|168.57|166.17|168.57|166.17|168.24|165.84|0
1658223900000|2022-07-19 09:45:00|168.68|166.28|168.95|166.55|169.56|167.16|168.18|165.78|0
1658224200000|2022-07-19 09:50:00|169.06|166.66|170.11|167.71|170.11|167.71|168.9|166.5|0
1658224500000|2022-07-19 09:55:00|170|167.6|168.67|166.27|170|167.6|168.61|166.21|0
1658224800000|2022-07-19 10:00:00|168.73|166.33|169.22|166.82|169.33|166.93|168.39|165.99|0
1658225100000|2022-07-19 10:05:00|169.16|166.76|170.77|168.37|170.88|168.48|169.16|166.76|0
1658225400000|2022-07-19 10:10:00|170.71|168.31|172.14|169.74|175.32|172.92|170.66|168.26|0
1658225700000|2022-07-19 10:15:00|170.93|168.53|170.77|168.37|171.49|169.09|170.71|168.31|0
1658226000000|2022-07-19 10:20:00|170.71|168.31|170.71|168.31|171.49|169.09|170.6|168.2|0
1658226300000|2022-07-19 10:25:00|170.82|168.42|170.71|168.31|171.71|169.31|169.93|167.53|0
1658226600000|2022-07-19 10:30:00|170.6|168.2|171.93|169.53|172.04|169.64|170.6|168.2|0
1658226900000|2022-07-19 10:35:00|171.98|169.58|172.71|170.31|173.16|170.76|171.71|169.31|0
1658227200000|2022-07-19 10:40:00|172.6|170.2|171.98|169.58|172.71|170.31|171.93|169.53|0
1658227500000|2022-07-19 10:45:00|171.93|169.53|171.25|168.85|172.04|169.64|171.25|168.85|0
1658227800000|2022-07-19 10:50:00|171.14|168.74|171.03|168.63|171.36|168.96|170.36|167.96|0
1658228100000|2022-07-19 10:55:00|170.92|168.52|171.03|168.63|171.36|168.96|170.25|167.85|0
1658228400000|2022-07-19 11:00:00|170.69|168.29|169.58|167.18|170.91|168.51|169.03|166.63|0
1658228700000|2022-07-19 11:05:00|169.47|167.07|169.58|167.18|170.24|167.84|169.14|166.74|0
1658229000000|2022-07-19 11:10:00|169.47|167.07|171.24|168.84|171.24|168.84|169.47|167.07|0
1658229300000|2022-07-19 11:15:00|171.35|168.95|169.68|167.28|171.35|168.95|169.68|167.28|0
1658229600000|2022-07-19 11:20:00|169.46|167.06|169.51|167.11|169.68|167.28|169.24|166.84|0
1658229900000|2022-07-19 11:25:00|169.57|167.17|170.57|168.17|170.57|168.17|169.46|167.06|0
1658230200000|2022-07-19 11:30:00|170.45|168.05|169.62|167.22|170.9|168.5|169.34|166.94|0
1658230500000|2022-07-19 11:35:00|169.67|167.27|168.9|166.5|169.9|167.5|168.68|166.28|0
1658230800000|2022-07-19 11:40:00|168.79|166.39|168.28|165.88|169.12|166.72|168.12|165.72|0
1658231100000|2022-07-19 11:45:00|168.23|165.83|168.89|166.49|169|166.6|168.12|165.72|0
1658231400000|2022-07-19 11:50:00|169.22|166.82|170.89|168.49|171.33|168.93|169.11|166.71|0
1658231700000|2022-07-19 11:55:00|171|168.6|170.44|168.04|171|168.6|170.33|167.93|0
1658232000000|2022-07-19 12:00:00|170.66|168.26|170.44|168.04|171.33|168.93|170.33|167.93|0
1658232300000|2022-07-19 12:05:00|170.55|168.15|169.21|166.81|170.77|168.37|169.21|166.81|0
1658232600000|2022-07-19 12:10:00|169.32|166.92|168.99|166.59|169.43|167.03|168.44|166.04|0
1658232900000|2022-07-19 12:15:00|169.04|166.64|167.77|165.37|169.54|167.14|167.66|165.26|0
1658233200000|2022-07-19 12:20:00|168.21|165.81|167.11|164.71|168.21|165.81|166.67|164.27|0
1658233500000|2022-07-19 12:25:00|167.22|164.82|166.56|164.16|167.6|165.2|166.23|163.83|0
1658233800000|2022-07-19 12:30:00|166.67|164.27|168.32|165.92|168.54|166.14|166.45|164.05|0
1658234100000|2022-07-19 12:35:00|168.43|166.03|168.2|165.8|168.98|166.58|168.1|165.7|0
1658234400000|2022-07-19 12:40:00|168.09|165.69|169.53|167.13|169.64|167.24|168.09|165.69|0
1658234700000|2022-07-19 12:45:00|169.75|167.35|171.75|169.35|171.75|169.35|169.25|166.85|0
1658235000000|2022-07-19 12:50:00|171.86|169.46|173.32|170.92|173.54|171.14|171.53|169.13|0
1658235300000|2022-07-19 12:55:00|173.2|170.8|172.53|170.13|173.54|171.14|172.53|170.13|0
1658235600000|2022-07-19 13:00:00|172.64|170.24|172.19|169.79|172.75|170.35|171.86|169.46|0
1658235900000|2022-07-19 13:05:00|172.13|169.73|172.75|170.35|172.75|170.35|171.85|169.45|0
1658236200000|2022-07-19 13:10:00|172.64|170.24|173.53|171.13|174.21|171.81|172.3|169.9|0
1658236500000|2022-07-19 13:15:00|173.64|171.24|174.88|172.48|175.56|173.16|173.42|171.02|0
1658236800000|2022-07-19 13:20:00|174.77|172.37|174.88|172.48|175.56|173.16|174.32|171.92|0
1658237100000|2022-07-19 13:25:00|174.77|172.37|174.42|172.02|175.78|173.38|174.25|171.85|0
1658237400000|2022-07-19 13:30:00|174.54|172.14|174.42|172.02|175.78|173.38|172.85|170.45|0
1658237700000|2022-07-19 13:35:00|174.31|171.91|174.76|172.36|176.46|174.06|173.63|171.23|0
1658238000000|2022-07-19 13:40:00|175.44|173.04|173.3|170.9|175.89|173.49|172.13|169.73|0
1658238300000|2022-07-19 13:45:00|173.81|171.41|173.13|170.73|174.04|171.64|171.23|168.83|0
1658238600000|2022-07-19 13:50:00|173.02|170.62|173.92|171.52|174.6|172.2|172.68|170.28|0
1658238900000|2022-07-19 13:55:00|174.03|171.63|177.89|175.49|177.89|175.49|173.47|171.07|0
1658239200000|2022-07-19 14:00:00|178|175.6|177.94|175.54|178.57|176.17|176.97|174.57|0
1658239500000|2022-07-19 14:05:00|177.77|175.37|176.97|174.57|177.89|175.49|175.04|172.64|0
1658239800000|2022-07-19 14:10:00|177.08|174.68|178.57|176.17|180.52|178.12|176.17|173.77|0
1658240100000|2022-07-19 14:15:00|178.34|175.94|177.88|175.48|178.57|176.17|176.4|174|0
1658240400000|2022-07-19 14:20:00|177.99|175.59|180.29|177.89|181.44|179.04|177.88|175.48|0
1658240700000|2022-07-19 14:25:00|180.4|178|183.41|181.01|183.88|181.48|180.17|177.77|0
1658241000000|2022-07-19 14:30:00|183.53|181.13|182.83|180.43|185.4|183|182.83|180.43|0
1658241300000|2022-07-19 14:35:00|182.94|180.54|182.94|180.54|183.52|181.12|181.9|179.5|0
1658241600000|2022-07-19 14:40:00|183.06|180.66|183.64|181.24|184.22|181.82|182.82|180.42|0
1658241900000|2022-07-19 14:45:00|183.87|181.47|187.12|184.72|187.12|184.72|183.75|181.35|0
1658242200000|2022-07-19 14:50:00|187.01|184.61|187.71|185.31|188.54|186.14|187.01|184.61|0
1658242500000|2022-07-19 14:55:00|187.59|185.19|187.71|185.31|188|185.6|186.3|183.9|0
1658242800000|2022-07-19 15:00:00|187.83|185.43|189.72|187.32|190.55|188.15|187.83|185.43|0
1658243100000|2022-07-19 15:05:00|189.83|187.43|190.78|188.38|191.26|188.86|189.6|187.2|0
1658243400000|2022-07-19 15:10:00|191.14|188.74|190.66|188.26|191.26|188.86|189.83|187.43|0
1658243700000|2022-07-19 15:15:00|190.78|188.38|188.79|186.39|191.14|188.74|188.67|186.27|0
1658244000000|2022-07-19 15:20:00|188.91|186.51|188.79|186.39|189.14|186.74|187.96|185.56|0
1658244300000|2022-07-19 15:25:00|188.67|186.27|190.68|188.28|191.04|188.64|188.67|186.27|0
1658244600000|2022-07-19 15:30:00|190.8|188.4|193.06|190.66|193.3|190.9|190.8|188.4|0
1658244900000|2022-07-19 15:35:00|192.82|190.42|190.91|188.51|193.42|191.02|190.79|188.39|0
1658245200000|2022-07-19 15:40:00|190.79|188.39|190.08|187.68|190.79|188.39|189.13|186.73|0
1658245500000|2022-07-19 15:45:00|190.2|187.8|189.01|186.61|190.43|188.03|189.01|186.61|0
1658245800000|2022-07-19 15:50:00|189.13|186.73|190.9|188.5|190.9|188.5|189.01|186.61|0
1658246100000|2022-07-19 15:55:00|191.02|188.62|192.45|190.05|192.57|190.17|190.9|188.5|0
1658246400000|2022-07-19 16:00:00|192.57|190.17|189.95|187.55|192.57|190.17|189.59|187.19|0
1658246700000|2022-07-19 16:05:00|189.83|187.43|189.41|187.01|189.95|187.55|188.29|185.89|0
1658247000000|2022-07-19 16:10:00|189.47|187.07|190.3|187.9|191.01|188.61|189.47|187.07|0
1658247300000|2022-07-19 16:15:00|190.18|187.78|190.41|188.01|190.42|188.02|189.35|186.95|0
1658247600000|2022-07-19 16:20:00|190.47|188.07|192.56|190.16|192.56|190.16|190.47|188.07|0
1658247900000|2022-07-19 16:25:00|192.44|190.04|192.91|190.51|193.15|190.75|192.2|189.8|0
1658248200000|2022-07-19 16:30:00|193.03|190.63|195.19|192.79|195.31|192.91|192.79|190.39|0
1658248500000|2022-07-19 16:35:00|195.07|192.67|194.83|192.43|195.19|192.79|193.99|191.59|0
1658248800000|2022-07-19 16:40:00|194.71|192.31|196.19|193.79|196.43|194.03|194.59|192.19|0
1658249100000|2022-07-19 16:45:00|196.07|193.67|196.79|194.39|197.4|195|195.95|193.55|0
1658249400000|2022-07-19 16:50:00|196.91|194.51|195.95|193.55|197.03|194.63|195.34|192.94|0
1658249700000|2022-07-19 16:55:00|195.83|193.43|197.39|194.99|197.39|194.99|195.46|193.06|0
1658250000000|2022-07-19 17:00:00|197.51|195.11|197.03|194.63|197.51|195.11|196.91|194.51|0
1658250300000|2022-07-19 17:05:00|196.79|194.39|195.7|193.3|196.79|194.39|195.46|193.06|0
1658250600000|2022-07-19 17:10:00|195.94|193.54|194.69|192.29|197.42|195.02|194.41|192.01|0
1658250900000|2022-07-19 17:15:00|194.81|192.41|193.85|191.45|195.53|193.13|193.85|191.45|0
1658251200000|2022-07-19 17:20:00|193.97|191.57|194.56|192.16|194.57|192.17|193.01|190.61|0
1658251500000|2022-07-19 17:25:00|194.68|192.28|194.56|192.16|195.05|192.65|194.08|191.68|0
1658251800000|2022-07-19 17:30:00|194.68|192.28|196.13|193.73|196.13|193.73|194.56|192.16|0
1658252100000|2022-07-19 17:35:00|196.01|193.61|198.67|196.27|198.92|196.52|196.01|193.61|0
1658252400000|2022-07-19 17:40:00|198.79|196.39|200.01|197.61|200.14|197.74|198.55|196.15|0
1658252700000|2022-07-19 17:45:00|200.14|197.74|199.89|197.49|200.38|197.98|199.52|197.12|0
1658253000000|2022-07-19 17:50:00|200.01|197.61|200.39|197.99|200.39|197.99|199.28|196.88|0
1658253300000|2022-07-19 17:55:00|200.27|197.87|202.35|199.95|202.47|200.07|200.27|197.87|0
1658253600000|2022-07-19 18:00:00|202.23|199.83|204.32|201.92|204.32|201.92|202.1|199.7|0
1658253900000|2022-07-19 18:05:00|204.2|201.8|205.68|203.28|205.93|203.53|204.07|201.67|0
1658254200000|2022-07-19 18:10:00|205.56|203.16|203.94|201.54|205.81|203.41|203.82|201.42|0
1658254500000|2022-07-19 18:15:00|203.82|201.42|204.68|202.28|204.81|202.41|202.59|200.19|0
1658254800000|2022-07-19 18:20:00|204.81|202.41|204.69|202.29|204.93|202.53|203.69|201.29|0
1658255100000|2022-07-19 18:25:00|204.81|202.41|201.86|199.46|204.81|202.41|201.61|199.21|0
1658255400000|2022-07-19 18:30:00|201.98|199.58|202.84|200.44|203.82|201.42|201.98|199.58|0
1658255700000|2022-07-19 18:35:00|202.96|200.56|203.35|200.95|204.21|201.81|202.83|200.43|0
1658256000000|2022-07-19 18:40:00|203.47|201.07|204.09|201.69|204.58|202.18|202.86|200.46|0
1658256300000|2022-07-19 18:45:00|203.96|201.56|202.24|199.84|203.96|201.56|201.14|198.74|0
1658256600000|2022-07-19 18:50:00|202.61|200.21|204.33|201.93|204.45|202.05|201.63|199.23|0
1658256900000|2022-07-19 18:55:00|204.2|201.8|204.32|201.92|204.7|202.3|203.46|201.06|0
1658257200000|2022-07-19 19:00:00|204.57|202.17|203.58|201.18|204.57|202.17|202.48|200.08|0
1658257500000|2022-07-19 19:05:00|203.46|201.06|206.42|204.02|206.54|204.14|203.34|200.94|0
1658257800000|2022-07-19 19:10:00|206.3|203.9|205.3|202.9|206.3|203.9|204.19|201.79|0
1658258100000|2022-07-19 19:15:00|205.18|202.78|205.8|203.4|206.04|203.64|204.19|201.79|0
1658258400000|2022-07-19 19:20:00|205.67|203.27|204.8|202.4|205.92|203.52|203.82|201.42|0
1658258700000|2022-07-19 19:25:00|204.68|202.28|205.3|202.9|206.29|203.89|204.68|202.28|0
1658259000000|2022-07-19 19:30:00|205.42|203.02|203.2|200.8|206.41|204.01|203.2|200.8|0
1658259300000|2022-07-19 19:35:00|203.07|200.67|205.54|203.14|205.66|203.26|203.07|200.67|0
1658259600000|2022-07-19 19:40:00|205.72|203.32|208.68|206.28|211.59|209.19|205.72|203.32|0
1658259900000|2022-07-19 19:45:00|209.57|207.17|208.57|206.17|210.32|207.92|208.07|205.67|0
1658260200000|2022-07-19 19:50:00|207.94|205.54|207.32|204.92|208.69|206.29|206.33|203.93|0
1658260500000|2022-07-19 19:55:00|207.57|205.17|206.62|204.22|209.86|207.46|206.62|204.22|0
1658260800000|2022-07-19 20:00:00|207.49|205.09|209.23|206.83|209.48|207.08|206.99|204.59|0
1658261100000|2022-07-19 20:05:00|209.1|206.7|210.22|207.82|210.48|208.08|208.6|206.2|0
1658261400000|2022-07-19 20:10:00|210.1|207.7|210.47|208.07|210.47|208.07|209.72|207.32|0
1658261700000|2022-07-19 20:15:00|210.55|207.75|211.92|209.12|212.05|209.25|210.55|207.75|0
1658262000000|2022-07-19 20:20:00|211.86|209.06|212.8|210|213.05|210.25|211.67|208.87|0
1658262300000|2022-07-19 20:25:00|212.86|210.06|212.93|210.13|213.05|210.25|212.67|209.87|0
1658262600000|2022-07-19 20:30:00|212.8|210|212.54|209.74|213.18|210.38|212.42|209.62|0
1658262900000|2022-07-19 20:35:00|212.42|209.62|212.04|209.24|212.42|209.62|211.91|209.11|0
1658263200000|2022-07-19 20:40:00|212.16|209.36|212.16|209.36|212.47|209.67|211.66|208.86|0
1658263500000|2022-07-19 20:45:00|212.04|209.24|211.91|209.11|212.16|209.36|211.53|208.73|0
1658263800000|2022-07-19 20:50:00|211.78|208.98|211.78|208.98|212.03|209.23|211.65|208.85|0
1658264100000|2022-07-19 20:55:00|211.65|208.85|211.59|208.79|212.16|209.36|211.53|208.73|0
1658264400000|2022-07-19 21:00:00|211.82|209.02|211.79|208.99|211.89|209.09|211.61|208.81|0
1658264700000|2022-07-19 21:05:00|211.81|209.01|211.89|209.09|211.96|209.16|211.81|209.01|0
1658265000000|2022-07-19 21:10:00|211.9|209.1|212.09|209.29|212.2|209.4|211.9|209.1|0
1658265300000|2022-07-19 21:15:00|212.14|209.34|212.49|209.69|212.56|209.76|212.14|209.34|0
1658265600000|2022-07-19 21:20:00|212.54|209.74|212.61|209.81|212.76|209.96|212.54|209.74|0
1658265900000|2022-07-19 21:25:00|212.65|209.85|212.85|210.05|212.89|210.09|212.65|209.85|0
1658266200000|2022-07-19 21:30:00|212.89|210.09|212.66|209.86|212.91|210.11|212.5|209.7|0
1658266500000|2022-07-19 21:35:00|212.61|209.81|212.81|210.01|212.86|210.06|212.59|209.79|0
1658266800000|2022-07-19 21:40:00|212.79|209.99|212.79|209.99|212.81|210.01|212.69|209.89|0
1658267100000|2022-07-19 21:45:00|212.8|210|212.79|209.99|212.8|210|212.64|209.84|0
1658267400000|2022-07-19 21:50:00|212.8|210|212.88|210.08|212.88|210.08|212.79|209.99|0
1658267700000|2022-07-19 21:55:00|212.84|210.04|212.87|210.07|212.87|210.07|212.71|209.91|0
1658268000000|2022-07-19 22:00:00|212.69|209.89|210.99|208.19|213.19|210.39|210.92|208.12|0
1658268300000|2022-07-19 22:05:00|211.05|208.25|211.49|208.69|211.87|209.07|210.86|208.06|0
1658268600000|2022-07-19 22:10:00|211.61|208.81|211.61|208.81|211.87|209.07|211.36|208.56|0
1658268900000|2022-07-19 22:15:00|211.67|208.87|211.86|209.06|211.86|209.06|211.54|208.74|0
1658269200000|2022-07-19 22:20:00|211.99|209.19|211.1|208.3|211.99|209.19|210.98|208.18|0
1658269500000|2022-07-19 22:25:00|210.98|208.18|210.73|207.93|211.1|208.3|210.73|207.93|0
1658269800000|2022-07-19 22:30:00|210.66|207.86|210.1|207.3|210.73|207.93|209.91|207.11|0
1658270100000|2022-07-19 22:35:00|210.22|207.42|210.53|207.73|210.72|207.92|210.1|207.3|0
1658270400000|2022-07-19 22:40:00|210.6|207.8|210.22|207.42|210.6|207.8|209.97|207.17|0
1658270700000|2022-07-19 22:45:00|210.09|207.29|210.59|207.79|210.59|207.79|210.09|207.29|0
1658271000000|2022-07-19 22:50:00|210.72|207.92|210.59|207.79|211.09|208.29|210.52|207.72|0
1658271300000|2022-07-19 22:55:00|210.71|207.91|211.84|209.04|211.84|209.04|210.71|207.91|0
1658271600000|2022-07-19 23:00:00|211.96|209.16|211.46|208.66|212.28|209.48|211.21|208.41|0
1658271900000|2022-07-19 23:05:00|211.71|208.91|211.89|209.09|211.96|209.16|211.08|208.28|0
1658272200000|2022-07-19 23:10:00|211.83|209.03|211.83|209.03|211.96|209.16|211.58|208.78|0
1658272500000|2022-07-19 23:15:00|211.71|208.91|211.39|208.59|211.83|209.03|211.33|208.53|0
1658272800000|2022-07-19 23:20:00|211.45|208.65|210.51|207.71|211.45|208.65|210.26|207.46|0
1658273100000|2022-07-19 23:25:00|210.45|207.65|210.82|208.02|210.82|208.02|210.32|207.52|0
1658273400000|2022-07-19 23:30:00|211.07|208.27|210.69|207.89|211.07|208.27|210.57|207.77|0
1658273700000|2022-07-19 23:35:00|210.57|207.77|210.19|207.39|210.69|207.89|210.06|207.26|0
1658274000000|2022-07-19 23:40:00|210.12|207.32|210.06|207.26|210.5|207.7|209.94|207.14|0
1658274300000|2022-07-19 23:45:00|210.19|207.39|210.68|207.88|210.68|207.88|209.81|207.01|0
1658274600000|2022-07-19 23:50:00|210.81|208.01|211.06|208.26|211.31|208.51|210.74|207.94|0
1658274900000|2022-07-19 23:55:00|211.18|208.38|210.93|208.13|211.43|208.63|210.93|208.13|0
1658275200000|2022-07-20 00:00:00|210.8|208|209.68|206.88|210.93|208.13|209.18|206.38|0
1658275500000|2022-07-20 00:05:00|209.43|206.63|209.92|207.12|210.3|207.5|209.43|206.63|0
1658275800000|2022-07-20 00:10:00|209.98|207.18|210.17|207.37|210.17|207.37|209.3|206.5|0
1658276100000|2022-07-20 00:15:00|210.29|207.49|211.17|208.37|211.3|208.5|210.17|207.37|0
1658276400000|2022-07-20 00:20:00|211.04|208.24|212.17|209.37|212.3|209.5|210.73|207.93|0
1658276700000|2022-07-20 00:25:00|212.3|209.5|216.85|214.05|217.36|214.56|212.23|209.43|0
1658277000000|2022-07-20 00:30:00|216.91|214.11|217.41|214.61|219.26|216.46|216.91|214.11|0
1658277300000|2022-07-20 00:35:00|217.48|214.68|216.97|214.17|217.79|214.99|216.71|213.91|0
1658277600000|2022-07-20 00:40:00|216.84|214.04|216.52|213.72|217.09|214.29|216.46|213.66|0
1658277900000|2022-07-20 00:45:00|216.58|213.78|216.96|214.16|217.41|214.61|216.58|213.78|0
1658278200000|2022-07-20 00:50:00|217.09|214.29|216.96|214.16|217.09|214.29|216.33|213.53|0
1658278500000|2022-07-20 00:55:00|216.89|214.09|217.97|215.17|218.1|215.3|216.83|214.03|0
1658278800000|2022-07-20 01:00:00|217.85|215.05|216.95|214.15|218.1|215.3|216.7|213.9|0
1658279100000|2022-07-20 01:05:00|216.83|214.03|216.89|214.09|217.46|214.66|216.7|213.9|0
1658279400000|2022-07-20 01:10:00|216.95|214.15|216.19|213.39|217.21|214.41|215.87|213.07|0
1658279700000|2022-07-20 01:15:00|216.44|213.64|217.2|214.4|217.58|214.78|216.06|213.26|0
1658280000000|2022-07-20 01:20:00|217.33|214.53|216.56|213.76|217.58|214.78|216.25|213.45|0
1658280300000|2022-07-20 01:25:00|216.44|213.64|217.07|214.27|217.26|214.46|216.44|213.64|0
1658280600000|2022-07-20 01:30:00|216.94|214.14|218.34|215.54|218.34|215.54|216.81|214.01|0
1658280900000|2022-07-20 01:35:00|218.27|215.47|218.59|215.79|219.35|216.55|217.83|215.03|0
1658281200000|2022-07-20 01:40:00|218.46|215.66|218.71|215.91|219.03|216.23|218.21|215.41|0
1658281500000|2022-07-20 01:45:00|218.77|215.97|218.71|215.91|218.84|216.04|218.33|215.53|0
1658281800000|2022-07-20 01:50:00|218.64|215.84|219.73|216.93|220.24|217.44|218.58|215.78|0
1658282100000|2022-07-20 01:55:00|219.6|216.8|219.47|216.67|220.75|217.95|219.22|216.42|0
1658282400000|2022-07-20 02:00:00|219.34|216.54|218.58|215.78|219.34|216.54|218.45|215.65|0
1658282700000|2022-07-20 02:05:00|218.64|215.84|219.21|216.41|219.21|216.41|218.45|215.65|0
1658283000000|2022-07-20 02:10:00|219.27|216.47|219.01|216.21|219.98|217.18|218.95|216.15|0
1658283300000|2022-07-20 02:15:00|219.08|216.28|219.46|216.66|220.1|217.3|218.95|216.15|0
1658283600000|2022-07-20 02:20:00|219.59|216.79|219.59|216.79|219.97|217.17|219.14|216.34|0
1658283900000|2022-07-20 02:25:00|219.65|216.85|219.97|217.17|220.03|217.23|219.58|216.78|0
1658284200000|2022-07-20 02:30:00|220.09|217.29|221.5|218.7|221.5|218.7|219.96|217.16|0
1658284500000|2022-07-20 02:35:00|221.63|218.83|222.91|220.11|223.04|220.24|221.24|218.44|0
1658284800000|2022-07-20 02:40:00|222.78|219.98|222.91|220.11|223.36|220.56|222.53|219.73|0
1658285100000|2022-07-20 02:45:00|222.78|219.98|222.07|219.27|222.91|220.11|222.01|219.21|0
1658285400000|2022-07-20 02:50:00|222.01|219.21|222.13|219.33|222.13|219.33|221.49|218.69|0
1658285700000|2022-07-20 02:55:00|222.26|219.46|222.06|219.26|222.26|219.46|221.75|218.95|0
1658286000000|2022-07-20 03:00:00|222|219.2|222.13|219.33|222.39|219.59|221.74|218.94|0
1658286300000|2022-07-20 03:05:00|222|219.2|221.35|218.55|222|219.2|221.23|218.43|0
1658286600000|2022-07-20 03:10:00|221.42|218.62|221.74|218.94|221.99|219.19|221.41|218.61|0
1658286900000|2022-07-20 03:15:00|221.61|218.81|221.73|218.93|222.12|219.32|221.48|218.68|0
1658287200000|2022-07-20 03:20:00|221.67|218.87|222.12|219.32|222.31|219.51|221.48|218.68|0
1658287500000|2022-07-20 03:25:00|221.99|219.19|222.11|219.31|222.37|219.57|221.86|219.06|0
1658287800000|2022-07-20 03:30:00|222.24|219.44|221.85|219.05|222.37|219.57|221.73|218.93|0
1658288100000|2022-07-20 03:35:00|221.98|219.18|221.85|219.05|221.98|219.18|221.6|218.8|0
1658288400000|2022-07-20 03:40:00|221.72|218.92|221.46|218.66|221.85|219.05|221.46|218.66|0
1658288700000|2022-07-20 03:45:00|221.4|218.6|221.08|218.28|221.4|218.6|220.69|217.89|0
1658289000000|2022-07-20 03:50:00|220.95|218.15|220.43|217.63|220.95|218.15|220.31|217.51|0
1658289300000|2022-07-20 03:55:00|220.37|217.57|221.33|218.53|221.39|218.59|220.18|217.38|0
1658289600000|2022-07-20 04:00:00|221.46|218.66|221.45|218.65|221.84|219.04|221.2|218.4|0
1658289900000|2022-07-20 04:05:00|221.32|218.52|222.41|219.61|222.41|219.61|221.32|218.52|0
1658290200000|2022-07-20 04:10:00|222.48|219.68|221.96|219.16|222.61|219.81|221.96|219.16|0
1658290500000|2022-07-20 04:15:00|222.02|219.22|221.44|218.64|222.09|219.29|221.32|218.52|0
1658290800000|2022-07-20 04:20:00|221.32|218.52|220.8|218|221.63|218.83|220.8|218|0
1658291100000|2022-07-20 04:25:00|220.67|217.87|219.65|216.85|220.86|218.06|219.52|216.72|0
1658291400000|2022-07-20 04:30:00|219.58|216.78|220.15|217.35|220.67|217.87|219.58|216.78|0
1658291700000|2022-07-20 04:35:00|220.03|217.23|219.39|216.59|220.09|217.29|219.39|216.59|0
1658292000000|2022-07-20 04:40:00|219.32|216.52|220.15|217.35|220.15|217.35|219.26|216.46|0
1658292300000|2022-07-20 04:45:00|220.28|217.48|220.79|217.99|220.98|218.18|220.28|217.48|0
1658292600000|2022-07-20 04:50:00|220.92|218.12|221.43|218.63|221.43|218.63|220.4|217.6|0
1658292900000|2022-07-20 04:55:00|221.3|218.5|220.91|218.11|221.3|218.5|220.78|217.98|0
1658293200000|2022-07-20 05:00:00|220.78|217.98|219.24|216.44|220.78|217.98|218.61|215.81|0
1658293500000|2022-07-20 05:05:00|219.12|216.32|219.11|216.31|219.63|216.83|218.73|215.93|0
1658293800000|2022-07-20 05:10:00|219.18|216.38|218.86|216.06|219.18|216.38|218.09|215.29|0
1658294100000|2022-07-20 05:15:00|218.73|215.93|218.47|215.67|218.79|215.99|218.09|215.29|0
1658294400000|2022-07-20 05:20:00|218.22|215.42|217.58|214.78|218.22|215.42|217.07|214.27|0
1658294700000|2022-07-20 05:25:00|217.45|214.65|218.72|215.92|218.72|215.92|217.32|214.52|0
1658295000000|2022-07-20 05:30:00|218.65|215.85|218.08|215.28|218.65|215.85|217.45|214.65|0
1658295300000|2022-07-20 05:35:00|217.95|215.15|218.08|215.28|218.52|215.72|217.44|214.64|0
1658295600000|2022-07-20 05:40:00|218.01|215.21|218.2|215.4|218.78|215.98|217.7|214.9|0
1658295900000|2022-07-20 05:45:00|218.26|215.46|218.33|215.53|218.33|215.53|217.95|215.15|0
1658296200000|2022-07-20 05:50:00|218.2|215.4|218.45|215.65|219.09|216.29|218.2|215.4|0
1658296500000|2022-07-20 05:55:00|218.58|215.78|218.32|215.52|218.58|215.78|217.43|214.63|0
1658296800000|2022-07-20 06:00:00|218.07|215.27|217.68|214.88|218.96|216.16|217.3|214.5|0
1658297100000|2022-07-20 06:05:00|217.56|214.76|218.7|215.9|218.83|216.03|217.43|214.63|0
1658297400000|2022-07-20 06:10:00|218.57|215.77|217.48|214.68|218.57|215.77|217.42|214.62|0
1658297700000|2022-07-20 06:15:00|217.55|214.75|217.17|214.37|218.5|215.7|217.17|214.37|0
1658298000000|2022-07-20 06:20:00|217.23|214.43|216.78|213.98|217.67|214.87|216.15|213.35|0
1658298300000|2022-07-20 06:25:00|216.84|214.04|218.18|215.38|218.37|215.57|216.4|213.6|0
1658298600000|2022-07-20 06:30:00|218.05|215.25|218.43|215.63|218.56|215.76|217.86|215.06|0
1658298900000|2022-07-20 06:35:00|218.3|215.5|218.81|216.01|218.81|216.01|217.41|214.61|0
1658299200000|2022-07-20 06:40:00|219.07|216.27|218.3|215.5|219.19|216.39|217.66|214.86|0
1658299500000|2022-07-20 06:45:00|218.17|215.37|219.32|216.52|219.7|216.9|217.92|215.12|0
1658299800000|2022-07-20 06:50:00|219.19|216.39|218.29|215.49|219.44|216.64|217.91|215.11|0
1658300100000|2022-07-20 06:55:00|218.42|215.62|218.04|215.24|218.67|215.87|217.97|215.17|0
1658300400000|2022-07-20 07:00:00|217.53|214.73|217.27|214.47|217.53|214.73|214.74|211.94|0
1658300700000|2022-07-20 07:05:00|216.94|214.54|219.1|216.7|219.87|217.47|216.69|214.29|0
1658301000000|2022-07-20 07:10:00|219.23|216.83|217.7|215.3|219.49|217.09|217.38|214.98|0
1658301300000|2022-07-20 07:15:00|217.45|215.05|218.33|215.93|218.72|216.32|215.86|213.46|0
1658301600000|2022-07-20 07:20:00|218.21|215.81|217.69|215.29|220.25|217.85|217.69|215.29|0
1658301900000|2022-07-20 07:25:00|217.06|214.66|216.23|213.83|217.63|215.23|215.92|213.52|0
1658302200000|2022-07-20 07:30:00|216.17|213.77|214.27|211.87|217.37|214.97|214.14|211.74|0
1658302500000|2022-07-20 07:35:00|214.14|211.74|212.13|209.73|214.27|211.87|212.01|209.61|0
1658302800000|2022-07-20 07:40:00|212.01|209.61|210.63|208.23|213.01|210.61|210.5|208.1|0
1658303100000|2022-07-20 07:45:00|210.5|208.1|211.12|208.72|211.63|209.23|210|207.6|0
1658303400000|2022-07-20 07:50:00|210.87|208.47|211.87|209.47|212.25|209.85|210.5|208.1|0
1658303700000|2022-07-20 07:55:00|212.25|209.85|210.62|208.22|212.62|210.22|210.37|207.97|0
1658304000000|2022-07-20 08:00:00|210.49|208.09|213.5|211.1|213.62|211.22|210.24|207.84|0
1658304300000|2022-07-20 08:05:00|213.56|211.16|214.56|212.16|214.63|212.23|212.74|210.34|0
1658304600000|2022-07-20 08:10:00|214.5|212.1|214.5|212.1|215.64|213.24|214.25|211.85|0
1658304900000|2022-07-20 08:15:00|214.37|211.97|213.62|211.22|215.13|212.73|213.62|211.22|0
1658305200000|2022-07-20 08:20:00|213.49|211.09|212.36|209.96|213.87|211.47|212.11|209.71|0
1658305500000|2022-07-20 08:25:00|212.11|209.71|213.23|210.83|213.23|210.83|211.67|209.27|0
1658305800000|2022-07-20 08:30:00|213.04|210.64|213.11|210.71|213.67|211.27|212.67|210.27|0
1658306100000|2022-07-20 08:35:00|213.36|210.96|212.6|210.2|213.48|211.08|212.35|209.95|0
1658306400000|2022-07-20 08:40:00|212.66|210.26|212.72|210.32|213.35|210.95|212.53|210.13|0
1658306700000|2022-07-20 08:45:00|212.85|210.45|211.59|209.19|212.85|210.45|210.59|208.19|0
1658307000000|2022-07-20 08:50:00|211.53|209.13|211.15|208.75|211.53|209.13|210.53|208.13|0
1658307300000|2022-07-20 08:55:00|211.21|208.81|211.84|209.44|211.96|209.56|210.84|208.44|0
1658307600000|2022-07-20 09:00:00|211.71|209.31|212.96|210.56|213.59|211.19|211.71|209.31|0
1658307900000|2022-07-20 09:05:00|213.09|210.69|213.02|210.62|213.59|211.19|212.71|210.31|0
1658308200000|2022-07-20 09:10:00|212.96|210.56|213.02|210.62|213.59|211.19|212.71|210.31|0
1658308500000|2022-07-20 09:15:00|213.08|210.68|212.96|210.56|213.46|211.06|212.52|210.12|0
1658308800000|2022-07-20 09:20:00|212.89|210.49|212.83|210.43|213.33|210.93|211.95|209.55|0
1658309100000|2022-07-20 09:25:00|212.95|210.55|211.95|209.55|213.08|210.68|211.82|209.42|0
1658309400000|2022-07-20 09:30:00|212.07|209.67|212.45|210.05|212.82|210.42|211.57|209.17|0
1658309700000|2022-07-20 09:35:00|212.57|210.17|213.95|211.55|213.95|211.55|212.45|210.05|0
1658310000000|2022-07-20 09:40:00|213.89|211.49|213.32|210.92|214.2|211.8|212.94|210.54|0
1658310300000|2022-07-20 09:45:00|213.38|210.98|213.32|210.92|213.51|211.11|212.82|210.42|0
1658310600000|2022-07-20 09:50:00|213.19|210.79|214.38|211.98|214.38|211.98|213.19|210.79|0
1658310900000|2022-07-20 09:55:00|214.32|211.92|213.44|211.04|214.57|212.17|213.19|210.79|0
1658311200000|2022-07-20 10:00:00|213.31|210.91|212.55|210.15|213.94|211.54|211.99|209.59|0
1658311500000|2022-07-20 10:05:00|212.93|210.53|211.99|209.59|213.43|211.03|211.99|209.59|0
1658311800000|2022-07-20 10:10:00|212.18|209.78|212.17|209.77|212.18|209.78|211.48|209.08|0
1658312100000|2022-07-20 10:15:00|212.11|209.71|213.49|211.09|213.49|211.09|212.05|209.65|0
1658312400000|2022-07-20 10:20:00|213.55|211.15|213.42|211.02|213.8|211.4|212.86|210.46|0
1658312700000|2022-07-20 10:25:00|213.55|211.15|212.29|209.89|213.93|211.53|212.29|209.89|0
1658313000000|2022-07-20 10:30:00|212.17|209.77|207.31|204.91|212.42|210.02|207.31|204.91|0
1658313300000|2022-07-20 10:35:00|207.12|204.72|205.45|203.05|208.55|206.15|205.45|203.05|0
1658313600000|2022-07-20 10:40:00|205.58|203.18|206.44|204.04|207.43|205.03|204.16|201.76|0
1658313900000|2022-07-20 10:45:00|206.19|203.79|203.73|201.33|206.19|203.79|202.63|200.23|0
1658314200000|2022-07-20 10:50:00|203.85|201.45|205.14|202.74|205.57|203.17|203.73|201.33|0
1658314500000|2022-07-20 10:55:00|205.08|202.68|206.18|203.78|207.05|204.65|204.71|202.31|0
1658314800000|2022-07-20 11:00:00|206.43|204.03|206.18|203.78|206.92|204.52|206.06|203.66|0
1658315100000|2022-07-20 11:05:00|206.3|203.9|205.81|203.41|207.29|204.89|205.81|203.41|0
1658315400000|2022-07-20 11:10:00|205.93|203.53|205.44|203.04|206.3|203.9|204.82|202.42|0
1658315700000|2022-07-20 11:15:00|205.31|202.91|205.43|203.03|205.43|203.03|204.33|201.93|0
1658316000000|2022-07-20 11:20:00|205.56|203.16|206.66|204.26|206.79|204.39|205.56|203.16|0
1658316300000|2022-07-20 11:25:00|206.79|204.39|207.21|204.81|207.28|204.88|206.29|203.89|0
1658316600000|2022-07-20 11:30:00|207.15|204.75|207.03|204.63|207.4|205|206.17|203.77|0
1658316900000|2022-07-20 11:35:00|206.78|204.38|206.41|204.01|206.78|204.38|205.67|203.27|0
1658317200000|2022-07-20 11:40:00|206.47|204.07|204.8|202.4|206.47|204.07|204.8|202.4|0
1658317500000|2022-07-20 11:45:00|204.44|202.04|204.92|202.52|205.42|203.02|204.25|201.85|0
1658317800000|2022-07-20 11:50:00|205.05|202.65|205.29|202.89|205.54|203.14|204.31|201.91|0
1658318100000|2022-07-20 11:55:00|205.35|202.95|205.29|202.89|205.78|203.38|205.04|202.64|0
1658318400000|2022-07-20 12:00:00|205.04|202.64|205.78|203.38|206.4|204|205.04|202.64|0
1658318700000|2022-07-20 12:05:00|205.65|203.25|208.62|206.22|208.74|206.34|205.04|202.64|0
1658319000000|2022-07-20 12:10:00|208.49|206.09|208.74|206.34|208.99|206.59|208.12|205.72|0
1658319300000|2022-07-20 12:15:00|208.99|206.59|207.81|205.41|208.99|206.59|207.62|205.22|0
1658319600000|2022-07-20 12:20:00|207.75|205.35|203.07|200.67|207.87|205.47|202.09|199.69|0
1658319900000|2022-07-20 12:25:00|203.56|201.16|203.92|201.52|204.54|202.14|202.58|200.18|0
1658320200000|2022-07-20 12:30:00|203.8|201.4|205.15|202.75|205.89|203.49|203.19|200.79|0
1658320500000|2022-07-20 12:35:00|205.27|202.87|203.55|201.15|205.27|202.87|202.82|200.42|0
1658320800000|2022-07-20 12:40:00|203.79|201.39|204.4|202|204.77|202.37|202.82|200.42|0
1658321100000|2022-07-20 12:45:00|204.28|201.88|206.37|203.97|206.49|204.09|204.04|201.64|0
1658321400000|2022-07-20 12:50:00|205.81|203.41|206.86|204.46|208.97|206.57|205.01|202.61|0
1658321700000|2022-07-20 12:55:00|207.11|204.71|206.36|203.96|207.23|204.83|206.36|203.96|0
1658322000000|2022-07-20 13:00:00|206.24|203.84|206.86|204.46|207.85|205.45|206.12|203.72|0
1658322300000|2022-07-20 13:05:00|206.98|204.58|206.48|204.08|207.6|205.2|206.48|204.08|0
1658322600000|2022-07-20 13:10:00|206.61|204.21|205.74|203.34|206.98|204.58|205.74|203.34|0
1658322900000|2022-07-20 13:15:00|205.62|203.22|207.59|205.19|207.84|205.44|205.62|203.22|0
1658323200000|2022-07-20 13:20:00|207.34|204.94|208.46|206.06|209.08|206.68|207.1|204.7|0
1658323500000|2022-07-20 13:25:00|208.58|206.18|209.08|206.68|209.45|207.05|207.84|205.44|0
1658323800000|2022-07-20 13:30:00|208.7|206.3|207.71|205.31|208.95|206.55|204.87|202.47|0
1658324100000|2022-07-20 13:35:00|208.33|205.93|210.07|207.67|211.32|208.92|208.33|205.93|0
1658324400000|2022-07-20 13:40:00|209.94|207.54|209.44|207.04|210.94|208.54|207.95|205.55|0
1658324700000|2022-07-20 13:45:00|210.07|207.67|208.2|205.8|210.32|207.92|206.96|204.56|0
1658325000000|2022-07-20 13:50:00|208.07|205.67|206.83|204.43|209.94|207.54|206.71|204.31|0
1658325300000|2022-07-20 13:55:00|206.58|204.18|204.24|201.84|207.82|205.42|203.63|201.23|0
1658325600000|2022-07-20 14:00:00|203.99|201.59|205.22|202.82|205.96|203.56|203.13|200.73|0
1658325900000|2022-07-20 14:05:00|205.34|202.94|205.94|203.54|206.2|203.8|202.28|199.88|0
1658326200000|2022-07-20 14:10:00|206.06|203.66|207.18|204.78|207.42|205.02|205.81|203.41|0
1658326500000|2022-07-20 14:15:00|206.93|204.53|206.55|204.15|206.93|204.53|205.19|202.79|0
1658326800000|2022-07-20 14:20:00|206.68|204.28|210.16|207.76|210.16|207.76|206.49|204.09|0
1658327100000|2022-07-20 14:25:00|210.04|207.64|213.43|211.03|213.68|211.28|210.04|207.64|0
1658327400000|2022-07-20 14:30:00|213.68|211.28|217.11|214.71|217.88|215.48|213.05|210.65|0
1658327700000|2022-07-20 14:35:00|217.24|214.84|217.62|215.22|222.02|219.62|216.73|214.33|0
1658328000000|2022-07-20 14:40:00|217.49|215.09|217.23|214.83|217.49|215.09|215.32|212.92|0
1658328300000|2022-07-20 14:45:00|216.97|214.57|220.95|218.55|221.6|219.2|216.97|214.57|0
1658328600000|2022-07-20 14:50:00|220.69|218.29|224.96|222.56|225.87|223.47|220.43|218.03|0
1658328900000|2022-07-20 14:55:00|225.09|222.69|226.13|223.73|226.13|223.73|223.92|221.52|0
1658329200000|2022-07-20 15:00:00|226.39|223.99|223.65|221.25|226.39|223.99|222.36|219.96|0
1658329500000|2022-07-20 15:05:00|223.78|221.38|224.66|222.26|225.05|222.65|222.61|220.21|0
1658329800000|2022-07-20 15:10:00|224.79|222.39|223.75|221.35|225.05|222.65|223.5|221.1|0
1658330100000|2022-07-20 15:15:00|223.49|221.09|223.62|221.22|224.14|221.74|222.85|220.45|0
1658330400000|2022-07-20 15:20:00|223.75|221.35|220.91|218.51|224.01|221.61|220.27|217.87|0
1658330700000|2022-07-20 15:25:00|221.04|218.64|222.59|220.19|223.11|220.71|220.53|218.13|0
1658331000000|2022-07-20 15:30:00|222.72|220.32|224.52|222.12|224.78|222.38|222.07|219.67|0
1658331300000|2022-07-20 15:35:00|224.39|221.99|222.45|220.05|225.56|223.16|221.29|218.89|0
1658331600000|2022-07-20 15:40:00|222.19|219.79|223.22|220.82|223.48|221.08|221.16|218.76|0
1658331900000|2022-07-20 15:45:00|223.48|221.08|224.12|221.72|224.77|222.37|223.35|220.95|0
1658332200000|2022-07-20 15:50:00|223.99|221.59|226.72|224.32|227.37|224.97|223.99|221.59|0
1658332500000|2022-07-20 15:55:00|226.46|224.06|226.46|224.06|227.5|225.1|225.68|223.28|0
1658332800000|2022-07-20 16:00:00|226.33|223.93|227.17|224.77|227.43|225.03|225.94|223.54|0
1658333100000|2022-07-20 16:05:00|226.91|224.51|229|226.6|229.26|226.86|226.78|224.38|0
1658333400000|2022-07-20 16:10:00|228.74|226.34|229.13|226.73|229.53|227.13|228.21|225.81|0
1658333700000|2022-07-20 16:15:00|229|226.6|228.34|225.94|229.26|226.86|226.64|224.24|0
1658334000000|2022-07-20 16:20:00|228.47|226.07|228.08|225.68|228.6|226.2|227.29|224.89|0
1658334300000|2022-07-20 16:25:00|227.95|225.55|225.34|222.94|228.21|225.81|225.21|222.81|0
1658334600000|2022-07-20 16:30:00|225.21|222.81|227.16|224.76|227.16|224.76|225.21|222.81|0
1658334900000|2022-07-20 16:35:00|227.03|224.63|226.5|224.1|227.94|225.54|226.37|223.97|0
1658335200000|2022-07-20 16:40:00|226.76|224.36|220.28|217.4|227.15|224.75|219.53|217.13|0
1658335500000|2022-07-20 16:45:00|220.15|217.27|215.95|213.07|220.15|217.27|214.81|211.93|0
1658335800000|2022-07-20 16:50:00|216.07|213.19|219.21|216.33|219.98|217.1|215.39|212.51|0
1658336100000|2022-07-20 16:55:00|218.95|216.07|220.62|217.74|221.71|218.83|218.44|215.56|0
1658336400000|2022-07-20 17:00:00|220.49|217.61|215.27|212.87|220.74|217.86|214.76|212.36|0
1658336700000|2022-07-20 17:05:00|215.14|212.74|213.86|210.98|217.3|214.9|211.6|208.72|0
1658337000000|2022-07-20 17:10:00|213.23|210.35|210.95|208.07|213.34|210.46|209.47|206.59|0
1658337300000|2022-07-20 17:15:00|210.7|207.82|213.71|210.83|213.83|210.95|209.82|206.94|0
1658337600000|2022-07-20 17:20:00|214.08|211.2|212.57|209.69|214.08|211.2|211.94|209.06|0
1658337900000|2022-07-20 17:25:00|212.44|209.56|216.36|213.48|216.49|213.61|211.94|209.06|0
1658338200000|2022-07-20 17:30:00|216.23|213.35|218.39|215.51|219.42|216.54|214.84|211.96|0
1658338500000|2022-07-20 17:35:00|218.14|215.26|217.5|214.62|218.14|215.26|215.72|212.84|0
1658338800000|2022-07-20 17:40:00|217.37|214.49|216.73|213.85|218.52|215.64|216.22|213.34|0
1658339100000|2022-07-20 17:45:00|214.96|212.08|213.96|211.08|217.77|214.89|213.84|210.96|0
1658339400000|2022-07-20 17:50:00|213.84|210.96|213.96|211.08|215.23|212.35|213.46|210.58|0
1658339700000|2022-07-20 17:55:00|214.02|211.14|209.88|207|214.21|211.33|209.44|206.56|0
1658340000000|2022-07-20 18:00:00|209.94|207.06|213.84|210.96|213.84|210.96|209.94|207.06|0
1658340300000|2022-07-20 18:05:00|213.97|211.09|214.98|212.1|214.98|212.1|212.83|209.95|0
1658340600000|2022-07-20 18:10:00|214.85|211.97|214.22|211.34|214.98|212.1|212.58|209.7|0
1658340900000|2022-07-20 18:15:00|214.09|211.21|215.35|212.47|215.61|212.73|212.58|209.7|0
1658341200000|2022-07-20 18:20:00|215.61|212.73|218.16|215.76|218.16|215.76|214.97|212.09|0
1658341500000|2022-07-20 18:25:00|218.03|215.63|219.95|217.55|220.72|218.32|217.78|215.38|0
1658341800000|2022-07-20 18:30:00|220.08|217.68|220.46|218.06|220.59|218.19|218.41|216.01|0
1658342100000|2022-07-20 18:35:00|220.33|217.93|221.61|219.21|221.61|219.21|219.69|217.29|0
1658342400000|2022-07-20 18:40:00|221.74|219.34|220.97|218.57|221.74|219.34|219.81|217.41|0
1658342700000|2022-07-20 18:45:00|221.1|218.7|221.61|219.21|221.61|219.21|220.07|217.67|0
1658343000000|2022-07-20 18:50:00|221.74|219.34|216.74|214.34|221.74|219.34|216.49|214.09|0
1658343300000|2022-07-20 18:55:00|216.62|214.22|219.87|217.47|220.58|218.18|215.6|213.2|0
1658343600000|2022-07-20 19:00:00|219.8|217.4|224.19|221.79|224.32|221.92|219.04|216.64|0
1658343900000|2022-07-20 19:05:00|224.32|221.92|223.28|220.88|225.61|223.21|222.76|220.36|0
1658344200000|2022-07-20 19:10:00|223.41|221.01|223.66|221.26|225.09|222.69|222.89|220.49|0
1658344500000|2022-07-20 19:15:00|224.05|221.65|225.22|222.82|225.87|223.47|223.27|220.87|0
1658344800000|2022-07-20 19:20:00|225.09|222.69|223.27|220.87|225.61|223.21|222.62|220.22|0
1658345100000|2022-07-20 19:25:00|223.4|221|226.12|223.72|226.25|223.85|223.4|221|0
1658345400000|2022-07-20 19:30:00|226.25|223.85|224.36|221.96|226.51|224.11|222.23|219.83|0
1658345700000|2022-07-20 19:35:00|224.1|221.7|222.75|220.35|224.1|221.7|221.46|219.06|0
1658346000000|2022-07-20 19:40:00|222.49|220.09|225.08|222.68|225.99|223.59|222.1|219.7|0
1658346300000|2022-07-20 19:45:00|224.82|222.42|224.17|221.77|225.73|223.33|222.75|220.35|0
1658346600000|2022-07-20 19:50:00|225.08|222.68|221.84|219.44|225.99|223.59|221.07|218.67|0
1658346900000|2022-07-20 19:55:00|222.22|219.82|221.45|219.05|223|220.6|220.55|218.15|0
1658347200000|2022-07-20 20:00:00|221.96|219.56|222.99|220.59|224.16|221.76|221.84|219.44|0
1658347500000|2022-07-20 20:05:00|222.86|220.46|222.86|220.46|223.77|221.37|221.7|219.3|0
1658347800000|2022-07-20 20:10:00|222.47|220.07|220.16|217.76|222.73|220.33|219.64|217.24|0
1658348100000|2022-07-20 20:15:00|220.48|217.68|219.01|216.21|220.74|217.94|217.67|214.87|0
1658348400000|2022-07-20 20:20:00|219.07|216.27|219.2|216.4|219.84|217.04|218.62|215.82|0
1658348700000|2022-07-20 20:25:00|219.13|216.33|218.68|215.88|219.33|216.53|218.05|215.25|0
1658349000000|2022-07-20 20:30:00|218.56|215.76|218.3|215.5|219.07|216.27|217.92|215.12|0
1658349300000|2022-07-20 20:35:00|218.36|215.56|217.4|214.6|218.55|215.75|217.4|214.6|0
1658349600000|2022-07-20 20:40:00|217.59|214.79|218.29|215.49|218.8|216|217.4|214.6|0
1658349900000|2022-07-20 20:45:00|218.35|215.55|217.78|214.98|218.68|215.88|217.78|214.98|0
1658350200000|2022-07-20 20:50:00|217.65|214.85|217.65|214.85|218.03|215.23|217.4|214.6|0
1658350500000|2022-07-20 20:55:00|217.52|214.72|217.53|214.73|217.65|214.85|217.45|214.65|0
1658350800000|2022-07-20 21:00:00|217.61|214.81|217.74|214.94|217.8|215|217.5|214.7|0
1658351100000|2022-07-20 21:05:00|217.72|214.92|217.78|214.98|218.02|215.22|217.36|214.56|0
1658351400000|2022-07-20 21:10:00|217.77|214.97|217.57|214.77|217.81|215.01|217.44|214.64|0
1658351700000|2022-07-20 21:15:00|217.49|214.69|217.58|214.78|217.6|214.8|217.49|214.69|0
1658352000000|2022-07-20 21:20:00|217.55|214.75|217.62|214.82|217.66|214.86|217.52|214.72|0
1658352300000|2022-07-20 21:25:00|217.84|215.04|218.3|215.5|218.4|215.6|217.73|214.93|0
1658352600000|2022-07-20 21:30:00|218.34|215.54|218.63|215.83|218.65|215.85|218.34|215.54|0
1658352900000|2022-07-20 21:35:00|218.45|215.65|219.58|216.78|219.58|216.78|218.39|215.59|0
1658353200000|2022-07-20 21:40:00|219.3|216.5|219.39|216.59|219.39|216.59|218.67|215.87|0
1658353500000|2022-07-20 21:45:00|219.54|216.74|219.65|216.85|219.73|216.93|219.54|216.74|0
1658353800000|2022-07-20 21:50:00|219.71|216.91|218.98|216.18|219.71|216.91|218.98|216.18|0
1658354100000|2022-07-20 21:55:00|219|216.2|218.3|215.5|219.24|216.44|218.3|215.5|0
1658354400000|2022-07-20 22:00:00|218.06|215.26|218|215.2|218.64|215.84|217.23|214.43|0
1658354700000|2022-07-20 22:05:00|218.12|215.32|217.61|214.81|218.38|215.58|217.36|214.56|0
1658355000000|2022-07-20 22:10:00|217.67|214.87|217.86|215.06|218.12|215.32|217.42|214.62|0
1658355300000|2022-07-20 22:15:00|217.74|214.94|216.01|213.21|217.74|214.94|215.89|213.09|0
1658355600000|2022-07-20 22:20:00|215.95|213.15|216.33|213.53|216.33|213.53|215.45|212.65|0
1658355900000|2022-07-20 22:25:00|216.46|213.66|217.09|214.29|217.6|214.8|216.39|213.59|0
1658356200000|2022-07-20 22:30:00|217.22|214.42|217.15|214.35|217.73|214.93|216.51|213.71|0
1658356500000|2022-07-20 22:35:00|217.09|214.29|215.56|212.76|217.09|214.29|215.56|212.76|0
1658356800000|2022-07-20 22:40:00|215.69|212.89|215.43|212.63|216.2|213.4|215.43|212.63|0
1658357100000|2022-07-20 22:45:00|215.49|212.69|216.19|213.39|216.51|213.71|215.43|212.63|0
1658357400000|2022-07-20 22:50:00|215.81|213.01|215.68|212.88|215.81|213.01|215.43|212.63|0
1658357700000|2022-07-20 22:55:00|215.81|213.01|216.19|213.39|216.44|213.64|215.55|212.75|0
1658358000000|2022-07-20 23:00:00|216.31|213.51|216.12|213.32|216.44|213.64|216.06|213.26|0
1658358300000|2022-07-20 23:05:00|216.06|213.26|217.32|214.52|217.45|214.65|216.06|213.26|0
1658358600000|2022-07-20 23:10:00|217.2|214.4|216.94|214.14|217.38|214.58|216.56|213.76|0
1658358900000|2022-07-20 23:15:00|217|214.2|217.7|214.9|217.7|214.9|217|214.2|0
1658359200000|2022-07-20 23:20:00|217.57|214.77|218.97|216.17|219.1|216.3|217.51|214.71|0
1658359500000|2022-07-20 23:25:00|219.1|216.3|219.23|216.43|219.74|216.94|219.04|216.24|0
1658359800000|2022-07-20 23:30:00|219.1|216.3|219.48|216.68|219.48|216.68|218.59|215.79|0
1658360100000|2022-07-20 23:35:00|219.61|216.81|218.97|216.17|219.61|216.81|218.97|216.17|0
1658360400000|2022-07-20 23:40:00|218.84|216.04|219.09|216.29|219.22|216.42|218.39|215.59|0
1658360700000|2022-07-20 23:45:00|219.02|216.22|219.53|216.73|219.79|216.99|218.96|216.16|0
1658361000000|2022-07-20 23:50:00|219.47|216.67|220.11|217.31|220.37|217.57|219.34|216.54|0
1658361300000|2022-07-20 23:55:00|220.17|217.37|218.7|215.9|220.24|217.44|218.7|215.9|0
1658361600000|2022-07-21 00:00:00|218.44|215.64|217.17|214.37|218.44|215.64|216.66|213.86|0
1658361900000|2022-07-21 00:05:00|217.29|214.49|216.4|213.6|217.29|214.49|216.02|213.22|0
1658362200000|2022-07-21 00:10:00|216.27|213.47|216.65|213.85|216.78|213.98|215.64|212.84|0
1658362500000|2022-07-21 00:15:00|216.78|213.98|215.64|212.84|217.16|214.36|215.64|212.84|0
1658362800000|2022-07-21 00:20:00|215.76|212.96|216.33|213.53|216.33|213.53|215.13|212.33|0
1658363100000|2022-07-21 00:25:00|216.4|213.6|216.46|213.66|216.71|213.91|215.63|212.83|0
1658363400000|2022-07-21 00:30:00|216.39|213.59|216.2|213.4|216.9|214.1|215.88|213.08|0
1658363700000|2022-07-21 00:35:00|216.01|213.21|216.77|213.97|217.41|214.61|216.01|213.21|0
1658364000000|2022-07-21 00:40:00|216.83|214.03|216.51|213.71|217.02|214.22|216.19|213.39|0
1658364300000|2022-07-21 00:45:00|216.64|213.84|217.53|214.73|217.79|214.99|216.64|213.84|0
1658364600000|2022-07-21 00:50:00|217.4|214.6|217.72|214.92|218.04|215.24|217.27|214.47|0
1658364900000|2022-07-21 00:55:00|217.78|214.98|218.16|215.36|218.67|215.87|217.78|214.98|0
1658365200000|2022-07-21 01:00:00|218.03|215.23|216.82|214.02|218.03|215.23|216.82|214.02|0
1658365500000|2022-07-21 01:05:00|216.69|213.89|216.12|213.32|216.69|213.89|215.1|212.3|0
1658365800000|2022-07-21 01:10:00|216.18|213.38|216.3|213.5|216.75|213.95|215.61|212.81|0
1658366100000|2022-07-21 01:15:00|216.37|213.57|216.49|213.69|217.26|214.46|216.12|213.32|0
1658366400000|2022-07-21 01:20:00|216.43|213.63|215.98|213.18|216.62|213.82|215.6|212.8|0
1658366700000|2022-07-21 01:25:00|216.04|213.24|212.57|209.77|216.04|213.24|212.57|209.77|0
1658367000000|2022-07-21 01:30:00|212.69|209.89|214.84|212.04|214.84|212.04|212.44|209.64|0
1658367300000|2022-07-21 01:35:00|214.96|212.16|215.85|213.05|215.91|213.11|214.71|211.91|0
1658367600000|2022-07-21 01:40:00|215.66|212.86|215.85|213.05|216.61|213.81|215.59|212.79|0
1658367900000|2022-07-21 01:45:00|215.97|213.17|215.4|212.6|215.97|213.17|214.32|211.52|0
1658368200000|2022-07-21 01:50:00|215.46|212.66|214.57|211.77|215.46|212.66|214.32|211.52|0
1658368500000|2022-07-21 01:55:00|214.7|211.9|215.26|212.46|215.46|212.66|214.57|211.77|0
1658368800000|2022-07-21 02:00:00|215.2|212.4|216.22|213.42|216.22|213.42|214.57|211.77|0
1658369100000|2022-07-21 02:05:00|216.47|213.67|216.09|213.29|217.23|214.43|215.83|213.03|0
1658369400000|2022-07-21 02:10:00|216.21|213.41|216.72|213.92|217.1|214.3|216.09|213.29|0
1658369700000|2022-07-21 02:15:00|216.85|214.05|216.84|214.04|217.36|214.56|216.52|213.72|0
1658370000000|2022-07-21 02:20:00|216.97|214.17|216.9|214.1|217.73|214.93|216.84|214.04|0
1658370300000|2022-07-21 02:25:00|216.84|214.04|217.22|214.42|217.48|214.68|216.84|214.04|0
1658370600000|2022-07-21 02:30:00|217.15|214.35|217.35|214.55|217.54|214.74|216.64|213.84|0
1658370900000|2022-07-21 02:35:00|217.47|214.67|217.6|214.8|217.73|214.93|217.22|214.42|0
1658371200000|2022-07-21 02:40:00|217.53|214.73|217.34|214.54|217.72|214.92|217.34|214.54|0
1658371500000|2022-07-21 02:45:00|217.21|214.41|216.96|214.16|217.91|215.11|216.83|214.03|0
1658371800000|2022-07-21 02:50:00|216.83|214.03|216.83|214.03|217.21|214.41|216.32|213.52|0
1658372100000|2022-07-21 02:55:00|216.82|214.02|216.82|214.02|216.95|214.15|216.44|213.64|0
1658372400000|2022-07-21 03:00:00|216.88|214.08|217.2|214.4|217.2|214.4|216.31|213.51|0
1658372700000|2022-07-21 03:05:00|217.33|214.53|217.45|214.65|217.58|214.78|216.82|214.02|0
1658373000000|2022-07-21 03:10:00|217.58|214.78|218.73|215.93|218.86|216.06|217.33|214.53|0
1658373300000|2022-07-21 03:15:00|218.86|216.06|218.34|215.54|218.98|216.18|218.09|215.29|0
1658373600000|2022-07-21 03:20:00|218.28|215.48|217.83|215.03|218.47|215.67|217.57|214.77|0
1658373900000|2022-07-21 03:25:00|217.7|214.9|217.7|214.9|217.96|215.16|217.44|214.64|0
1658374200000|2022-07-21 03:30:00|217.76|214.96|217.31|214.51|218.34|215.54|217.19|214.39|0
1658374500000|2022-07-21 03:35:00|217.25|214.45|217.82|215.02|217.95|215.15|217.06|214.26|0
1658374800000|2022-07-21 03:40:00|217.69|214.89|217.69|214.89|217.95|215.15|217.31|214.51|0
1658375100000|2022-07-21 03:45:00|217.82|215.02|217.94|215.14|218.33|215.53|217.69|214.89|0
1658375400000|2022-07-21 03:50:00|217.82|215.02|218.71|215.91|218.71|215.91|217.81|215.01|0
1658375700000|2022-07-21 03:55:00|218.64|215.84|217.94|215.14|218.71|215.91|217.81|215.01|0
1658376000000|2022-07-21 04:00:00|218.07|215.27|217.94|215.14|219.09|216.29|217.94|215.14|0
1658376300000|2022-07-21 04:05:00|218.19|215.39|217.87|215.07|218.32|215.52|217.8|215|0
1658376600000|2022-07-21 04:10:00|217.93|215.13|217.67|214.87|217.93|215.13|217.29|214.49|0
1658376900000|2022-07-21 04:15:00|217.8|215|217.93|215.13|218.18|215.38|217.54|214.74|0
1658377200000|2022-07-21 04:20:00|217.8|215|216.78|213.98|217.8|215|216.78|213.98|0
1658377500000|2022-07-21 04:25:00|216.65|213.85|216.65|213.85|216.96|214.16|216.52|213.72|0
1658377800000|2022-07-21 04:30:00|216.77|213.97|218.05|215.25|218.43|215.63|216.65|213.85|0
1658378100000|2022-07-21 04:35:00|218.17|215.37|217.47|214.67|218.17|215.37|217.02|214.22|0
1658378400000|2022-07-21 04:40:00|217.53|214.73|218.55|215.75|218.55|215.75|217.41|214.61|0
1658378700000|2022-07-21 04:45:00|218.61|215.81|219.57|216.77|219.7|216.9|218.17|215.37|0
1658379000000|2022-07-21 04:50:00|219.7|216.9|220.47|217.67|221.05|218.25|219.7|216.9|0
1658379300000|2022-07-21 04:55:00|220.6|217.8|219.57|216.77|220.73|217.93|219.57|216.77|0
1658379600000|2022-07-21 05:00:00|219.44|216.64|219.05|216.25|219.83|217.03|218.67|215.87|0
1658379900000|2022-07-21 05:05:00|219.18|216.38|220.46|217.66|220.46|217.66|218.67|215.87|0
1658380200000|2022-07-21 05:10:00|220.59|217.79|220.14|217.34|221.11|218.31|219.95|217.15|0
1658380500000|2022-07-21 05:15:00|220.2|217.4|219.17|216.37|220.33|217.53|219.05|216.25|0
1658380800000|2022-07-21 05:20:00|219.3|216.5|219.94|217.14|220.2|217.4|219.04|216.24|0
1658381100000|2022-07-21 05:25:00|219.87|217.07|219.81|217.01|220.07|217.27|219.55|216.75|0
1658381400000|2022-07-21 05:30:00|219.94|217.14|219.87|217.07|220.84|218.04|219.81|217.01|0
1658381700000|2022-07-21 05:35:00|219.81|217.01|221.6|218.8|221.6|218.8|219.55|216.75|0
1658382000000|2022-07-21 05:40:00|221.73|218.93|221.99|219.19|222.64|219.84|221.48|218.68|0
1658382300000|2022-07-21 05:45:00|222.18|219.38|222.95|220.15|223.41|220.61|221.73|218.93|0
1658382600000|2022-07-21 05:50:00|223.02|220.22|224.57|221.77|226.4|223.6|222.89|220.09|0
1658382900000|2022-07-21 05:55:00|224.44|221.64|224.96|222.16|225.22|222.42|224.05|221.25|0
1658383200000|2022-07-21 06:00:00|225.09|222.29|224.44|221.64|225.61|222.81|224.18|221.38|0
1658383500000|2022-07-21 06:05:00|224.31|221.51|225.35|222.55|225.74|222.94|223.92|221.12|0
1658383800000|2022-07-21 06:10:00|225.48|222.68|226.06|223.26|226.13|223.33|224.95|222.15|0
1658384100000|2022-07-21 06:15:00|225.99|223.19|224.95|222.15|225.99|223.19|223.39|220.59|0
1658384400000|2022-07-21 06:20:00|225.08|222.28|223.39|220.59|225.21|222.41|223.26|220.46|0
1658384700000|2022-07-21 06:25:00|223.26|220.46|222.41|219.61|224.3|221.5|222.22|219.42|0
1658385000000|2022-07-21 06:30:00|222.09|219.29|220.09|217.29|222.35|219.55|220.03|217.23|0
1658385300000|2022-07-21 06:35:00|220.03|217.23|222.02|219.22|222.02|219.22|219.65|216.85|0
1658385600000|2022-07-21 06:40:00|221.89|219.09|221.44|218.64|222.09|219.29|221.31|218.51|0
1658385900000|2022-07-21 06:45:00|221.5|218.7|220.28|217.48|221.5|218.7|220.28|217.48|0
1658386200000|2022-07-21 06:50:00|220.41|217.61|220.73|217.93|221.31|218.51|219.51|216.71|0
1658386500000|2022-07-21 06:55:00|220.72|217.92|220.02|217.22|221.18|218.38|219.51|216.71|0
1658386800000|2022-07-21 07:00:00|220.15|217.35|220.61|217.25|220.94|217.66|219.38|216.42|0
1658387100000|2022-07-21 07:05:00|220.06|217.18|221.16|218.76|221.6|218.76|219.22|216.34|0
1658387400000|2022-07-21 07:10:00|221.23|218.83|222.3|219.9|223.27|220.87|220.84|218.44|0
1658387700000|2022-07-21 07:15:00|222.24|219.84|222.75|220.35|223.01|220.61|220.31|217.91|0
1658388000000|2022-07-21 07:20:00|222.88|220.48|223.01|220.61|224.23|221.83|222.1|219.7|0
1658388300000|2022-07-21 07:25:00|223.07|220.67|219.02|216.62|223.26|220.86|219.02|216.62|0
1658388600000|2022-07-21 07:30:00|219.27|216.87|217.49|215.09|219.66|217.26|216.6|214.2|0
1658388900000|2022-07-21 07:35:00|217.61|215.21|218.18|215.78|218.18|215.78|216.85|214.45|0
1658389200000|2022-07-21 07:40:00|218.5|216.1|217.23|214.83|218.82|216.42|216.97|214.57|0
1658389500000|2022-07-21 07:45:00|217.1|214.7|218.5|216.1|218.88|216.48|217.1|214.7|0
1658389800000|2022-07-21 07:50:00|218.62|216.22|218.94|216.54|219.01|216.61|217.6|215.2|0
1658390100000|2022-07-21 07:55:00|219.39|216.99|217.34|214.94|219.39|216.99|217.09|214.69|0
1658390400000|2022-07-21 08:00:00|217.53|215.13|216.45|214.05|217.98|215.58|216.2|213.8|0
1658390700000|2022-07-21 08:05:00|216.32|213.92|216.64|214.24|217.47|215.07|215.69|213.29|0
1658391000000|2022-07-21 08:10:00|216.76|214.36|216.57|214.17|217.59|215.19|216.13|213.73|0
1658391300000|2022-07-21 08:15:00|216.45|214.05|215.68|213.28|216.89|214.49|215.18|212.78|0
1658391600000|2022-07-21 08:20:00|215.56|213.16|213.41|211.01|216.19|213.79|213.15|210.75|0
1658391900000|2022-07-21 08:25:00|213.47|211.07|214.29|211.89|215.05|212.65|213.21|210.81|0
1658392200000|2022-07-21 08:30:00|214.41|212.01|216.18|213.78|216.31|213.91|213.84|211.44|0
1658392500000|2022-07-21 08:35:00|216.24|213.84|215.17|212.77|216.82|214.42|214.79|212.39|0
1658392800000|2022-07-21 08:40:00|215.29|212.89|213.14|210.74|215.8|213.4|212.44|210.04|0
1658393100000|2022-07-21 08:45:00|213.26|210.86|213.26|210.86|214.4|212|212.88|210.48|0
1658393400000|2022-07-21 08:50:00|213.39|210.99|213.51|211.11|214.27|211.87|213.13|210.73|0
1658393700000|2022-07-21 08:55:00|213.57|211.17|215.79|213.39|215.91|213.51|213.57|211.17|0
1658394000000|2022-07-21 09:00:00|215.91|213.51|214.77|212.37|215.91|213.51|214.14|211.74|0
1658394300000|2022-07-21 09:05:00|214.64|212.24|215.02|212.62|215.34|212.94|214.39|211.99|0
1658394600000|2022-07-21 09:10:00|215.08|212.68|216.16|213.76|216.16|213.76|215.08|212.68|0
1658394900000|2022-07-21 09:15:00|216.03|213.63|216.16|213.76|216.41|214.01|215.08|212.68|0
1658395200000|2022-07-21 09:20:00|216.22|213.82|216.54|214.14|217.05|214.65|216.09|213.69|0
1658395500000|2022-07-21 09:25:00|216.66|214.26|215.83|213.43|217.04|214.64|215.64|213.24|0
1658395800000|2022-07-21 09:30:00|215.7|213.3|215.77|213.37|216.02|213.62|215.14|212.74|0
1658396100000|2022-07-21 09:35:00|215.83|213.43|216.02|213.62|216.02|213.62|214.69|212.29|0
1658396400000|2022-07-21 09:40:00|215.95|213.55|216.53|214.13|217.1|214.7|215.51|213.11|0
1658396700000|2022-07-21 09:45:00|216.65|214.25|216.9|214.5|217.29|214.89|216.02|213.62|0
1658397000000|2022-07-21 09:50:00|217.16|214.76|217.98|215.58|218.24|215.84|216.39|213.99|0
1658397300000|2022-07-21 09:55:00|217.92|215.52|218.77|216.37|218.77|216.37|217.12|214.72|0
1658397600000|2022-07-21 10:00:00|218.9|216.5|219.41|217.01|219.92|217.52|218.19|215.79|0
1658397900000|2022-07-21 10:05:00|219.21|216.81|220.17|217.77|220.17|217.77|218.13|215.73|0
1658398200000|2022-07-21 10:10:00|220.3|217.9|219.98|217.58|220.43|218.03|219.4|217|0
1658398500000|2022-07-21 10:15:00|220.04|217.64|220.68|218.28|221.07|218.67|219.27|216.87|0
1658398800000|2022-07-21 10:20:00|220.81|218.41|220.42|218.02|221.58|219.18|220.42|218.02|0
1658399100000|2022-07-21 10:25:00|220.55|218.15|220.68|218.28|221.58|219.18|220.36|217.96|0
1658399400000|2022-07-21 10:30:00|220.81|218.41|221.12|218.72|221.19|218.79|220.29|217.89|0
1658399700000|2022-07-21 10:35:00|221.06|218.66|220.41|218.01|221.12|218.72|220.03|217.63|0
1658400000000|2022-07-21 10:40:00|220.54|218.14|218.23|215.83|220.54|218.14|217.91|215.51|0
1658400300000|2022-07-21 10:45:00|217.98|215.58|217.21|214.81|218.49|216.09|217.21|214.81|0
1658400600000|2022-07-21 10:50:00|217.27|214.87|216.89|214.49|217.72|215.32|216.76|214.36|0
1658400900000|2022-07-21 10:55:00|216.76|214.36|217.59|215.19|218.23|215.83|216.32|213.92|0
1658401200000|2022-07-21 11:00:00|217.72|215.32|217.59|215.19|218.1|215.7|217.2|214.8|0
1658401500000|2022-07-21 11:05:00|217.52|215.12|218.79|216.39|218.99|216.59|216.95|214.55|0
1658401800000|2022-07-21 11:10:00|218.73|216.33|218.47|216.07|218.73|216.33|217.58|215.18|0
1658402100000|2022-07-21 11:15:00|218.35|215.95|218.34|215.94|219.37|216.97|218.22|215.82|0
1658402400000|2022-07-21 11:20:00|218.4|216|216.56|214.16|218.73|216.33|216.56|214.16|0
1658402700000|2022-07-21 11:25:00|216.43|214.03|217.25|214.85|217.45|215.05|216.3|213.9|0
1658403000000|2022-07-21 11:30:00|217.06|214.66|217.82|215.42|218.21|215.81|216.81|214.41|0
1658403300000|2022-07-21 11:35:00|217.89|215.49|215.66|213.26|218.08|215.68|215.53|213.13|0
1658403600000|2022-07-21 11:40:00|215.72|213.32|214.9|212.5|216.67|214.27|214.64|212.24|0
1658403900000|2022-07-21 11:45:00|214.77|212.37|216.99|214.59|216.99|214.59|214.64|212.24|0
1658404200000|2022-07-21 11:50:00|217.05|214.65|217.81|215.41|217.81|215.41|216.42|214.02|0
1658404500000|2022-07-21 11:55:00|217.69|215.29|216.98|214.58|217.69|215.29|216.54|214.14|0
1658404800000|2022-07-21 12:00:00|216.92|214.52|218.32|215.92|218.7|216.3|216.79|214.39|0
1658405100000|2022-07-21 12:05:00|218.45|216.05|218.83|216.43|219.98|217.58|218.06|215.66|0
1658405400000|2022-07-21 12:10:00|218.96|216.56|217.68|215.28|219.34|216.94|217.68|215.28|0
1658405700000|2022-07-21 12:15:00|217.86|215.46|221.55|218.19|221.74|218.38|213.93|210.92|0
1658406000000|2022-07-21 12:20:00|221.48|218.12|222.51|219.15|224.84|221.48|221.48|218.12|0
1658406300000|2022-07-21 12:25:00|222.38|219.02|220.58|217.22|222.38|219.02|219.81|216.45|0
1658406600000|2022-07-21 12:30:00|220.64|217.28|223.8|220.44|223.86|220.5|219.68|216.32|0
1658406900000|2022-07-21 12:35:00|224.06|220.7|225.94|222.58|225.94|222.58|222.51|219.15|0
1658407200000|2022-07-21 12:40:00|225.87|222.51|229.27|225.91|229.66|226.3|225.22|221.86|0
1658407500000|2022-07-21 12:45:00|229.4|226.04|227.48|225.08|229.4|226.52|227.35|224.47|0
1658407800000|2022-07-21 12:50:00|227.15|224.75|224.61|222.21|228.13|225.73|224.48|222.08|0
1658408100000|2022-07-21 12:55:00|224.73|222.33|224.5|222.1|227.31|224.91|224.44|222.04|0
1658408400000|2022-07-21 13:00:00|224.76|222.36|222.43|220.03|224.89|222.49|222.17|219.77|0
1658408700000|2022-07-21 13:05:00|222.17|219.77|220.49|218.09|222.17|219.77|219.59|217.19|0
1658409000000|2022-07-21 13:10:00|220.36|217.96|219.33|216.93|221.52|219.12|219.2|216.8|0
1658409300000|2022-07-21 13:15:00|219.2|216.8|217.15|214.75|221|218.6|216.89|214.49|0
1658409600000|2022-07-21 13:20:00|217.28|214.88|216.25|213.85|218.3|215.9|215.62|213.22|0
1658409900000|2022-07-21 13:25:00|216.13|213.73|216.12|213.72|216.51|214.11|215.11|212.71|0
1658410200000|2022-07-21 13:30:00|217.14|214.74|213.28|210.88|218.23|215.83|213.28|210.88|0
1658410500000|2022-07-21 13:35:00|211.89|209.49|216.95|214.55|217.33|214.93|209.88|207.48|0
1658410800000|2022-07-21 13:40:00|216.57|214.17|214.66|212.26|218.87|216.47|214.28|211.88|0
1658411100000|2022-07-21 13:45:00|213.4|211|217.71|215.31|218.86|216.46|212.39|209.99|0
1658411400000|2022-07-21 13:50:00|217.2|214.8|222.98|220.58|222.98|220.58|215.54|213.14|0
1658411700000|2022-07-21 13:55:00|223.11|220.71|221.56|219.16|223.63|221.23|220.78|218.38|0
1658412000000|2022-07-21 14:00:00|221.17|218.77|214.61|212.21|225.9|223.5|214.61|212.21|0
1658412300000|2022-07-21 14:05:00|214.86|212.46|215.11|212.71|217.91|215.51|213.48|211.08|0
1658412600000|2022-07-21 14:10:00|215.37|212.97|209.71|207.31|216.26|213.86|208.59|206.19|0
1658412900000|2022-07-21 14:15:00|209.46|207.06|216.95|214.55|218.09|215.69|209.34|206.94|0
1658413200000|2022-07-21 14:20:00|217.33|214.93|211.47|209.07|218.09|215.69|211.03|208.63|0
1658413500000|2022-07-21 14:25:00|211.66|209.26|208.54|206.14|211.78|209.38|206.57|204.17|0
1658413800000|2022-07-21 14:30:00|208.72|206.32|208.04|205.64|210.4|208|207.55|205.15|0
1658414100000|2022-07-21 14:35:00|208.41|206.01|211.64|209.24|211.64|209.24|206.65|204.25|0
1658414400000|2022-07-21 14:40:00|211.7|209.3|213.27|210.87|213.53|211.13|210.26|207.86|0
1658414700000|2022-07-21 14:45:00|213.4|211|211.76|209.36|213.65|211.25|211.32|208.92|0
1658415000000|2022-07-21 14:50:00|212.26|209.86|213.78|211.38|213.78|211.38|211.51|209.11|0
1658415300000|2022-07-21 14:55:00|214.03|211.63|217.34|214.94|217.72|215.32|213.27|210.87|0
1658415600000|2022-07-21 15:00:00|217.21|214.81|219.9|217.5|219.9|217.5|215.93|213.53|0
1658415900000|2022-07-21 15:05:00|220.03|217.63|218.1|215.7|220.03|217.63|217.2|214.8|0
1658416200000|2022-07-21 15:10:00|218.36|215.96|217.59|215.19|219.37|216.97|216.32|213.92|0
1658416500000|2022-07-21 15:15:00|217.85|215.45|218.23|215.83|219|216.6|216.31|213.91|0
1658416800000|2022-07-21 15:20:00|217.97|215.57|216.18|213.78|219|216.6|215.23|212.83|0
1658417100000|2022-07-21 15:25:00|216.31|213.91|219.76|217.36|219.76|217.36|215.93|213.53|0
1658417400000|2022-07-21 15:30:00|220.66|218.26|225.07|222.67|225.07|222.67|218.22|215.82|0
1658417700000|2022-07-21 15:35:00|224.81|222.41|222.99|220.59|225.72|223.32|222.99|220.59|0
1658418000000|2022-07-21 15:40:00|223.12|220.72|223.37|220.97|224.54|222.14|222.92|220.52|0
1658418300000|2022-07-21 15:45:00|223.43|221.03|221.56|219.16|224.41|222.01|221.43|219.03|0
1658418600000|2022-07-21 15:50:00|221.62|219.22|222.59|220.19|223.5|221.1|221.17|218.77|0
1658418900000|2022-07-21 15:55:00|222.85|220.45|223.23|220.83|224.4|222|222.59|220.19|0
1658419200000|2022-07-21 16:00:00|222.85|220.45|227.08|224.68|227.41|225.01|222.72|220.32|0
1658419500000|2022-07-21 16:05:00|227.14|224.74|230.56|228.16|230.83|228.43|226.49|224.09|0
1658419800000|2022-07-21 16:10:00|230.7|228.3|228.45|226.05|230.96|228.56|226.62|224.22|0
1658420100000|2022-07-21 16:15:00|230.28|227.88|226.89|224.49|230.28|227.88|225.05|222.65|0
1658420400000|2022-07-21 16:20:00|227.15|224.75|228.2|225.8|228.2|225.8|225.97|223.57|0
1658420700000|2022-07-21 16:25:00|227.94|225.54|230.72|228.32|230.99|228.59|227.54|225.14|0
1658421000000|2022-07-21 16:30:00|230.45|228.05|231.65|229.25|232.32|229.92|229.36|226.96|0
1658421300000|2022-07-21 16:35:00|231.78|229.38|232.45|230.05|232.85|230.45|230.85|228.45|0
1658421600000|2022-07-21 16:40:00|232.31|229.91|230.72|228.32|232.71|230.31|230.72|228.32|0
1658421900000|2022-07-21 16:45:00|230.45|228.05|229.92|227.52|231.11|228.71|229.39|226.99|0
1658422200000|2022-07-21 16:50:00|230.05|227.65|230.84|228.44|231.64|229.24|230.05|227.65|0
1658422500000|2022-07-21 16:55:00|230.98|228.58|231.5|229.1|232.04|229.64|230.44|228.04|0
1658422800000|2022-07-21 17:00:00|231.64|229.24|231.37|228.97|232.17|229.77|230.04|227.64|0
1658423100000|2022-07-21 17:05:00|231.5|229.1|231.5|229.1|232.97|230.57|230.44|228.04|0
1658423400000|2022-07-21 17:10:00|231.23|228.83|228.71|226.31|231.76|229.36|228.58|226.18|0
1658423700000|2022-07-21 17:15:00|228.65|226.25|229.79|227.39|230.72|228.32|228.32|225.92|0
1658424000000|2022-07-21 17:20:00|229.53|227.13|226.88|224.48|230.85|228.45|226.88|224.48|0
1658424300000|2022-07-21 17:25:00|227.15|224.75|227.01|224.61|227.54|225.14|225.44|223.04|0
1658424600000|2022-07-21 17:30:00|227.15|224.75|223.6|221.2|227.41|225.01|222.56|220.16|0
1658424900000|2022-07-21 17:35:00|223.21|220.81|226.48|224.08|226.88|224.48|222.43|220.03|0
1658425200000|2022-07-21 17:40:00|226.75|224.35|227.8|225.4|228.46|226.06|226.35|223.95|0
1658425500000|2022-07-21 17:45:00|228.19|225.79|226.28|223.88|228.19|225.79|225.69|223.29|0
1658425800000|2022-07-21 17:50:00|226.08|223.68|223.33|220.93|226.21|223.81|223.2|220.8|0
1658426100000|2022-07-21 17:55:00|223.07|220.67|226.34|223.94|226.6|224.2|222.81|220.41|0
1658426400000|2022-07-21 18:00:00|226.47|224.07|226.73|224.33|227.39|224.99|225.42|223.02|0
1658426700000|2022-07-21 18:05:00|226.86|224.46|228.57|226.17|229.5|227.1|226.21|223.81|0
1658427000000|2022-07-21 18:10:00|228.44|226.04|230.29|227.89|230.29|227.89|228.05|225.65|0
1658427300000|2022-07-21 18:15:00|230.43|228.03|230.29|227.89|231.09|228.69|229.16|226.76|0
1658427600000|2022-07-21 18:20:00|230.16|227.76|230.55|228.15|231.35|228.95|229.89|227.49|0
1658427900000|2022-07-21 18:25:00|230.42|228.02|230.42|228.02|230.95|228.55|228.96|226.56|0
1658428200000|2022-07-21 18:30:00|230.02|227.62|228.03|225.63|230.02|227.62|228.03|225.63|0
1658428500000|2022-07-21 18:35:00|227.9|225.5|229.62|227.22|229.62|227.22|226.58|224.18|0
1658428800000|2022-07-21 18:40:00|229.75|227.35|226.71|224.31|229.88|227.48|226.58|224.18|0
1658429100000|2022-07-21 18:45:00|226.84|224.44|227.76|225.36|227.76|225.36|225.79|223.39|0
1658429400000|2022-07-21 18:50:00|227.89|225.49|228.15|225.75|228.68|226.28|226.84|224.44|0
1658429700000|2022-07-21 18:55:00|228.29|225.89|228.94|226.54|230.27|227.87|227.89|225.49|0
1658430000000|2022-07-21 19:00:00|228.68|226.28|231.6|229.2|231.6|229.2|228.68|226.28|0
1658430300000|2022-07-21 19:05:00|231.33|228.93|234.13|231.73|234.26|231.86|230.93|228.53|0
1658430600000|2022-07-21 19:10:00|234.26|231.86|231.52|229.12|234.26|231.86|230.79|228.39|0
1658430900000|2022-07-21 19:15:00|231.32|228.92|231.45|229.05|231.92|229.52|229.6|227.2|0
1658431200000|2022-07-21 19:20:00|231.19|228.79|230.79|228.39|231.45|229.05|229.99|227.59|0
1658431500000|2022-07-21 19:25:00|230.92|228.52|232.12|229.72|232.92|230.52|230.79|228.39|0
1658431800000|2022-07-21 19:30:00|231.98|229.58|232.91|230.51|233.45|231.05|231.05|228.65|0
1658432100000|2022-07-21 19:35:00|233.05|230.65|231.58|229.18|234.25|231.85|231.44|229.04|0
1658432400000|2022-07-21 19:40:00|231.44|229.04|233.44|231.04|233.58|231.18|231.44|229.04|0
1658432700000|2022-07-21 19:45:00|233.31|230.91|233.31|230.91|233.98|231.58|232.57|230.17|0
1658433000000|2022-07-21 19:50:00|235.05|232.65|236.12|233.72|236.39|233.99|234.91|232.51|0
1658433300000|2022-07-21 19:55:00|236.05|233.65|238.87|236.47|239.82|237.42|235.58|233.18|0
1658433600000|2022-07-21 20:00:00|239.01|236.61|238.6|236.2|240.36|237.96|238.47|236.07|0
1658433900000|2022-07-21 20:05:00|238.46|236.06|237.38|234.98|238.46|236.06|237.25|234.85|0
1658434200000|2022-07-21 20:10:00|237.25|234.85|232.55|230.15|237.25|234.85|232.55|230.15|0
1658434500000|2022-07-21 20:15:00|232.88|230.08|231.55|228.75|233.68|230.88|231.28|228.48|0
1658434800000|2022-07-21 20:20:00|231.81|229.01|232.21|229.41|232.88|230.08|230.75|227.95|0
1658435100000|2022-07-21 20:25:00|232.34|229.54|232.34|229.54|232.61|229.81|232.21|229.41|0
1658435400000|2022-07-21 20:30:00|232.47|229.67|232.87|230.07|233.14|230.34|232.34|229.54|0
1658435700000|2022-07-21 20:35:00|233|230.2|233|230.2|233.94|231.14|233|230.2|0
1658436000000|2022-07-21 20:40:00|233.14|230.34|232.33|229.53|233.4|230.6|232.2|229.4|0
1658436300000|2022-07-21 20:45:00|232.2|229.4|232.46|229.66|232.6|229.8|231.93|229.13|0
1658436600000|2022-07-21 20:50:00|232.2|229.4|232.06|229.26|232.6|229.8|231.93|229.13|0
1658436900000|2022-07-21 20:55:00|231.93|229.13|233.46|230.66|233.46|230.66|231.93|229.13|0
1658437200000|2022-07-21 21:00:00|233.35|230.55|233.08|230.28|233.43|230.63|232.98|230.18|0
1658437500000|2022-07-21 21:05:00|233.2|230.4|233.16|230.36|233.23|230.43|232.92|230.12|0
1658437800000|2022-07-21 21:10:00|233.02|230.22|233.42|230.62|233.54|230.74|233.02|230.22|0
1658438100000|2022-07-21 21:15:00|233.44|230.64|233.54|230.74|233.65|230.85|233.4|230.6|0
1658438400000|2022-07-21 21:20:00|233.56|230.76|233.05|230.25|233.56|230.76|232.89|230.09|0
1658438700000|2022-07-21 21:25:00|233.13|230.33|232.85|230.05|233.13|230.33|232.68|229.88|0
1658439000000|2022-07-21 21:30:00|232.91|230.11|232.98|230.18|232.98|230.18|232.63|229.83|0
1658439300000|2022-07-21 21:35:00|232.89|230.09|232.86|230.06|233.2|230.4|232.85|230.05|0
1658439600000|2022-07-21 21:40:00|232.83|230.03|232.82|230.02|232.86|230.06|232.74|229.94|0
1658439900000|2022-07-21 21:45:00|232.79|229.99|232.51|229.71|232.82|230.02|232.51|229.71|0
1658440200000|2022-07-21 21:50:00|232.61|229.81|232.62|229.82|232.88|230.08|232.25|229.45|0
1658440500000|2022-07-21 21:55:00|232.64|229.84|232.37|229.57|232.64|229.84|232.33|229.53|0
1658440800000|2022-07-21 22:00:00|231.96|229.16|230.36|227.56|232.43|229.63|230.16|227.36|0
1658441100000|2022-07-21 22:05:00|230.1|227.3|229.63|226.83|230.1|227.3|228.84|226.04|0
1658441400000|2022-07-21 22:10:00|229.76|226.96|229.63|226.83|229.9|227.1|228.84|226.04|0
1658441700000|2022-07-21 22:15:00|229.56|226.76|230.95|228.15|230.95|228.15|229.1|226.3|0
1658442000000|2022-07-21 22:20:00|230.82|228.02|230.82|228.02|232.21|229.41|230.82|228.02|0
1658442300000|2022-07-21 22:25:00|230.95|228.15|231.61|228.81|232.07|229.27|230.68|227.88|0
1658442600000|2022-07-21 22:30:00|231.74|228.94|231.87|229.07|232.54|229.74|231.21|228.41|0
1658442900000|2022-07-21 22:35:00|231.61|228.81|230.68|227.88|231.61|228.81|230.54|227.74|0
1658443200000|2022-07-21 22:40:00|230.54|227.74|230.81|228.01|231.07|228.27|230.54|227.74|0
1658443500000|2022-07-21 22:45:00|230.74|227.94|231.07|228.27|231.33|228.53|230.27|227.47|0
1658443800000|2022-07-21 22:50:00|231.2|228.4|230.67|227.87|231.2|228.4|230.27|227.47|0
1658444100000|2022-07-21 22:55:00|230.8|228|230.6|227.8|231.07|228.27|230.53|227.73|0
1658444400000|2022-07-21 23:00:00|230.73|227.93|230.59|227.79|230.8|228|230.27|227.47|0
1658444700000|2022-07-21 23:05:00|230.66|227.86|230.39|227.59|230.8|228|230.13|227.33|0
1658445000000|2022-07-21 23:10:00|230.26|227.46|230.26|227.46|230.66|227.86|230.26|227.46|0
1658445300000|2022-07-21 23:15:00|230.39|227.59|229.99|227.19|230.66|227.86|229.59|226.79|0
1658445600000|2022-07-21 23:20:00|229.92|227.12|230.05|227.25|230.12|227.32|229.59|226.79|0
1658445900000|2022-07-21 23:25:00|229.99|227.19|230.91|228.11|231.05|228.25|229.86|227.06|0
1658446200000|2022-07-21 23:30:00|230.78|227.98|231.04|228.24|231.44|228.64|230.25|227.45|0
1658446500000|2022-07-21 23:35:00|230.91|228.11|230.25|227.45|230.91|228.11|229.98|227.18|0
1658446800000|2022-07-21 23:40:00|230.38|227.58|230.77|227.97|230.91|228.11|230.31|227.51|0
1658447100000|2022-07-21 23:45:00|230.64|227.84|230.64|227.84|231.04|228.24|230.11|227.31|0
1658447400000|2022-07-21 23:50:00|230.57|227.77|229.44|226.64|230.64|227.84|229.31|226.51|0
1658447700000|2022-07-21 23:55:00|229.58|226.78|229.44|226.64|229.84|227.04|229.18|226.38|0
1658448000000|2022-07-22 00:00:00|229.18|226.38|228.91|226.11|229.18|226.38|227.59|224.79|0
1658448300000|2022-07-22 00:05:00|229.04|226.24|228.11|225.31|229.04|226.24|228.11|225.31|0
1658448600000|2022-07-22 00:10:00|227.98|225.18|228.38|225.58|228.51|225.71|227.59|224.79|0
1658448900000|2022-07-22 00:15:00|228.31|225.51|229.43|226.63|229.83|227.03|228.24|225.44|0
1658449200000|2022-07-22 00:20:00|229.56|226.76|229.82|227.02|230.22|227.42|229.43|226.63|0
1658449500000|2022-07-22 00:25:00|229.96|227.16|229.29|226.49|230.35|227.55|229.29|226.49|0
1658449800000|2022-07-22 00:30:00|229.36|226.56|229.69|226.89|230.35|227.55|229.29|226.49|0
1658450100000|2022-07-22 00:35:00|229.62|226.82|230.48|227.68|230.61|227.81|228.89|226.09|0
1658450400000|2022-07-22 00:40:00|230.61|227.81|229.55|226.75|230.61|227.81|229.42|226.62|0
1658450700000|2022-07-22 00:45:00|229.42|226.62|230.01|227.21|230.21|227.41|229.42|226.62|0
1658451000000|2022-07-22 00:50:00|229.94|227.14|230.47|227.67|230.61|227.81|229.94|227.14|0
1658451300000|2022-07-22 00:55:00|230.6|227.8|231|228.2|231.13|228.33|230.34|227.54|0
1658451600000|2022-07-22 01:00:00|230.93|228.13|229.34|226.54|231|228.2|229.01|226.21|0
1658451900000|2022-07-22 01:05:00|229.27|226.47|229.27|226.47|229.8|227|229.14|226.34|0
1658452200000|2022-07-22 01:10:00|229.14|226.34|229.14|226.34|229.27|226.47|228.61|225.81|0
1658452500000|2022-07-22 01:15:00|229.07|226.27|228.6|225.8|229.27|226.47|227.95|225.15|0
1658452800000|2022-07-22 01:20:00|228.74|225.94|228.93|226.13|229.4|226.6|228.47|225.67|0
1658453100000|2022-07-22 01:25:00|228.87|226.07|229.66|226.86|230.19|227.39|228.87|226.07|0
1658453400000|2022-07-22 01:30:00|229.79|226.99|230.85|228.05|230.85|228.05|229.79|226.99|0
1658453700000|2022-07-22 01:35:00|230.98|228.18|231.64|228.84|232.18|229.38|230.45|227.65|0
1658454000000|2022-07-22 01:40:00|231.78|228.98|232.37|229.57|233.11|230.31|231.71|228.91|0
1658454300000|2022-07-22 01:45:00|232.44|229.64|231.04|228.24|232.44|229.64|230.97|228.17|0
1658454600000|2022-07-22 01:50:00|230.97|228.17|231.1|228.3|231.5|228.7|230.44|227.64|0
1658454900000|2022-07-22 01:55:00|231.03|228.23|231.56|228.76|231.7|228.9|230.84|228.04|0
1658455200000|2022-07-22 02:00:00|231.5|228.7|231.83|229.03|232.03|229.23|231.1|228.3|0
1658455500000|2022-07-22 02:05:00|231.9|229.1|230.83|228.03|231.96|229.16|230.83|228.03|0
1658455800000|2022-07-22 02:10:00|230.96|228.16|230.16|227.36|230.96|228.16|230.16|227.36|0
1658456100000|2022-07-22 02:15:00|229.9|227.1|230.29|227.49|230.43|227.63|229.63|226.83|0
1658456400000|2022-07-22 02:20:00|230.22|227.42|229.76|226.96|230.56|227.76|229.76|226.96|0
1658456700000|2022-07-22 02:25:00|229.63|226.83|229.36|226.56|230.09|227.29|229.1|226.3|0
1658457000000|2022-07-22 02:30:00|229.23|226.43|229.23|226.43|229.76|226.96|229.09|226.29|0
1658457300000|2022-07-22 02:35:00|229.16|226.36|228.43|225.63|229.23|226.43|228.3|225.5|0
1658457600000|2022-07-22 02:40:00|228.56|225.76|229.48|226.68|229.49|226.69|228.56|225.76|0
1658457900000|2022-07-22 02:45:00|229.55|226.75|229.09|226.29|229.62|226.82|228.95|226.15|0
1658458200000|2022-07-22 02:50:00|229.02|226.22|229.41|226.61|229.75|226.95|228.82|226.02|0
1658458500000|2022-07-22 02:55:00|229.48|226.68|228.95|226.15|229.48|226.68|228.95|226.15|0
1658458800000|2022-07-22 03:00:00|229.01|226.21|229.47|226.67|230.01|227.21|229.01|226.21|0
1658459100000|2022-07-22 03:05:00|229.61|226.81|229.47|226.67|229.74|226.94|228.94|226.14|0
1658459400000|2022-07-22 03:10:00|229.34|226.54|229.73|226.93|230|227.2|229.34|226.54|0
1658459700000|2022-07-22 03:15:00|229.8|227|229.2|226.4|230.26|227.46|229.2|226.4|0
1658460000000|2022-07-22 03:20:00|229.07|226.27|228.8|226|229.26|226.46|228.41|225.61|0
1658460300000|2022-07-22 03:25:00|228.73|225.93|229.73|226.93|229.73|226.93|228.67|225.87|0
1658460600000|2022-07-22 03:30:00|229.79|226.99|230.12|227.32|230.32|227.52|229.65|226.85|0
1658460900000|2022-07-22 03:35:00|230.18|227.38|229.85|227.05|230.25|227.45|229.59|226.79|0
1658461200000|2022-07-22 03:40:00|229.98|227.18|230.25|227.45|230.25|227.45|229.72|226.92|0
1658461500000|2022-07-22 03:45:00|230.18|227.38|230.24|227.44|230.65|227.85|230.11|227.31|0
1658461800000|2022-07-22 03:50:00|230.31|227.51|229.78|226.98|230.38|227.58|229.71|226.91|0
1658462100000|2022-07-22 03:55:00|229.84|227.04|230.5|227.7|230.51|227.71|229.84|227.04|0
1658462400000|2022-07-22 04:00:00|230.64|227.84|230.9|228.1|230.9|228.1|230.5|227.7|0
1658462700000|2022-07-22 04:05:00|230.77|227.97|231.03|228.23|231.03|228.23|230.63|227.83|0
1658463000000|2022-07-22 04:10:00|231.16|228.36|230.63|227.83|231.16|228.36|230.63|227.83|0
1658463300000|2022-07-22 04:15:00|230.56|227.76|230.63|227.83|230.63|227.83|230.23|227.43|0
1658463600000|2022-07-22 04:20:00|230.56|227.76|230.89|228.09|231.02|228.22|230.56|227.76|0
1658463900000|2022-07-22 04:25:00|230.76|227.96|230.36|227.56|230.76|227.96|230.22|227.42|0
1658464200000|2022-07-22 04:30:00|230.49|227.69|229.69|226.89|230.49|227.69|229.69|226.89|0
1658464500000|2022-07-22 04:35:00|229.75|226.95|229.95|227.15|230.35|227.55|229.69|226.89|0
1658464800000|2022-07-22 04:40:00|229.82|227.02|229.82|227.02|230.08|227.28|229.69|226.89|0
1658465100000|2022-07-22 04:45:00|229.69|226.89|229.95|227.15|230.08|227.28|229.69|226.89|0
1658465400000|2022-07-22 04:50:00|229.82|227.02|229.68|226.88|229.82|227.02|229.55|226.75|0
1658465700000|2022-07-22 04:55:00|229.61|226.81|229.15|226.35|229.94|227.14|229.08|226.28|0
1658466000000|2022-07-22 05:00:00|229.02|226.22|230.2|227.4|230.2|227.4|228.62|225.82|0
1658466300000|2022-07-22 05:05:00|230.07|227.27|229.41|226.61|230.73|227.93|229.01|226.21|0
1658466600000|2022-07-22 05:10:00|229.27|226.47|228.35|225.55|229.6|226.8|227.16|224.36|0
1658466900000|2022-07-22 05:15:00|228.22|225.42|228.74|225.94|229.01|226.21|227.69|224.89|0
1658467200000|2022-07-22 05:20:00|228.87|226.07|228.74|225.94|229.01|226.21|228.48|225.68|0
1658467500000|2022-07-22 05:25:00|228.8|226|229.79|226.99|229.79|226.99|228.8|226|0
1658467800000|2022-07-22 05:30:00|229.66|226.86|228.14|225.34|229.79|226.99|227.48|224.68|0
1658468100000|2022-07-22 05:35:00|228.2|225.4|227.94|225.14|228.34|225.54|227.55|224.75|0
1658468400000|2022-07-22 05:40:00|227.81|225.01|227.54|224.74|228.2|225.4|227.54|224.74|0
1658468700000|2022-07-22 05:45:00|227.67|224.87|227.8|225|228.07|225.27|227.54|224.74|0
1658469000000|2022-07-22 05:50:00|227.93|225.13|227.8|225|228.06|225.26|227.54|224.74|0
1658469300000|2022-07-22 05:55:00|227.67|224.87|227.66|224.86|228.19|225.39|227.53|224.73|0
1658469600000|2022-07-22 06:00:00|227.86|225.06|227.92|225.12|229.25|226.45|227.79|224.99|0
1658469900000|2022-07-22 06:05:00|228.06|225.26|228.32|225.52|229.11|226.31|227.92|225.12|0
1658470200000|2022-07-22 06:10:00|228.19|225.39|229.04|226.24|229.37|226.57|227.92|225.12|0
1658470500000|2022-07-22 06:15:00|228.98|226.18|228.77|225.97|229.77|226.97|228.58|225.78|0
1658470800000|2022-07-22 06:20:00|228.84|226.04|229.5|226.7|229.5|226.7|228.64|225.84|0
1658471100000|2022-07-22 06:25:00|229.43|226.63|229.89|227.09|230.16|227.36|228.44|225.64|0
1658471400000|2022-07-22 06:30:00|230.03|227.23|230.02|227.22|230.82|228.02|229.63|226.83|0
1658471700000|2022-07-22 06:35:00|229.89|227.09|230.02|227.22|230.42|227.62|229.82|227.02|0
1658472000000|2022-07-22 06:40:00|230.15|227.35|230.95|228.15|231.35|228.55|229.89|227.09|0
1658472300000|2022-07-22 06:45:00|230.81|228.01|232.28|229.48|232.68|229.88|230.81|228.01|0
1658472600000|2022-07-22 06:50:00|232.21|229.41|231.34|228.54|232.21|229.41|230.81|228.01|0
1658472900000|2022-07-22 06:55:00|231.41|228.61|231.67|228.87|231.74|228.94|230.94|228.14|0
1658473200000|2022-07-22 07:00:00|232.14|229.34|232.82|230.02|232.96|230.16|229.07|226.27|0
1658473500000|2022-07-22 07:05:00|232.96|230.16|233.29|230.89|233.29|230.89|230.76|228.36|0
1658473800000|2022-07-22 07:10:00|233.08|230.68|234.62|232.22|234.62|232.22|232.62|230.22|0
1658474100000|2022-07-22 07:15:00|235.89|233.49|231.95|229.55|235.89|233.49|231.95|229.55|0
1658474400000|2022-07-22 07:20:00|232.22|229.82|233.81|231.41|234.35|231.95|232.22|229.82|0
1658474700000|2022-07-22 07:25:00|233.95|231.55|231.94|229.54|234.61|232.21|231.94|229.54|0
1658475000000|2022-07-22 07:30:00|232.21|229.81|230.75|228.35|232.74|230.34|229.75|227.35|0
1658475300000|2022-07-22 07:35:00|230.61|228.21|228.63|226.23|231.67|229.27|228.1|225.7|0
1658475600000|2022-07-22 07:40:00|228.49|226.09|228.36|225.96|229.28|226.88|227.7|225.3|0
1658475900000|2022-07-22 07:45:00|228.49|226.09|229.15|226.75|229.28|226.88|228.42|226.02|0
1658476200000|2022-07-22 07:50:00|229.21|226.81|229.54|227.14|229.61|227.21|228.02|225.62|0
1658476500000|2022-07-22 07:55:00|229.47|227.07|230.33|227.93|231.4|229|229.47|227.07|0
1658476800000|2022-07-22 08:00:00|230.86|228.46|229.27|226.87|231|228.6|228.48|226.08|0
1658477100000|2022-07-22 08:05:00|229.4|227|228.48|226.08|229.54|227.14|228.08|225.68|0
1658477400000|2022-07-22 08:10:00|228.41|226.01|231.19|228.79|231.19|228.79|228.34|225.94|0
1658477700000|2022-07-22 08:15:00|230.99|228.59|230.32|227.92|232.18|229.78|230.32|227.92|0
1658478000000|2022-07-22 08:20:00|230.39|227.99|230.12|227.72|230.59|228.19|229.26|226.86|0
1658478300000|2022-07-22 08:25:00|230.19|227.79|231.78|229.38|231.78|229.38|230.19|227.79|0
1658478600000|2022-07-22 08:30:00|231.91|229.51|231.11|228.71|232.31|229.91|230.32|227.92|0
1658478900000|2022-07-22 08:35:00|231.24|228.84|232.17|229.77|232.71|230.31|231.24|228.84|0
1658479200000|2022-07-22 08:40:00|232.31|229.91|232.44|230.04|234.04|231.64|232.17|229.77|0
1658479500000|2022-07-22 08:45:00|232.37|229.97|231.9|229.5|233.24|230.84|231.7|229.3|0
1658479800000|2022-07-22 08:50:00|231.96|229.56|232.16|229.76|232.7|230.3|231.83|229.43|0
1658480100000|2022-07-22 08:55:00|232.3|229.9|232.09|229.69|232.49|230.09|231.56|229.16|0
1658480400000|2022-07-22 09:00:00|232.03|229.63|232.69|230.29|233.36|230.96|231.69|229.29|0
1658480700000|2022-07-22 09:05:00|232.62|230.22|233.15|230.75|234.43|232.03|232.62|230.22|0
1658481000000|2022-07-22 09:10:00|233.22|230.82|233.62|231.22|234.69|232.29|233.22|230.82|0
1658481300000|2022-07-22 09:15:00|233.55|231.15|234.96|232.56|235.36|232.96|233.55|231.15|0
1658481600000|2022-07-22 09:20:00|235.02|232.62|234.28|231.88|235.22|232.82|233.88|231.48|0
1658481900000|2022-07-22 09:25:00|234.21|231.81|232.74|230.34|234.28|231.88|232.68|230.28|0
1658482200000|2022-07-22 09:30:00|232.81|230.41|232.01|229.61|233.08|230.68|232.01|229.61|0
1658482500000|2022-07-22 09:35:00|232.14|229.74|231.8|229.4|232.67|230.27|231.61|229.21|0
1658482800000|2022-07-22 09:40:00|231.74|229.34|232.33|229.93|232.67|230.27|231.74|229.34|0
1658483100000|2022-07-22 09:45:00|232.27|229.87|233.33|230.93|233.33|230.93|232|229.6|0
1658483400000|2022-07-22 09:50:00|233.4|231|233.33|230.93|234|231.6|233.13|230.73|0
1658483700000|2022-07-22 09:55:00|233.26|230.86|231.86|229.46|233.46|231.06|231.86|229.46|0
1658484000000|2022-07-22 10:00:00|232|229.6|234.26|231.86|234.4|232|231.86|229.46|0
1658484300000|2022-07-22 10:05:00|234.4|232|233.46|231.06|234.8|232.4|232.66|230.26|0
1658484600000|2022-07-22 10:10:00|233.39|230.99|232.58|230.18|233.52|231.12|231.99|229.59|0
1658484900000|2022-07-22 10:15:00|232.72|230.32|232.85|230.45|232.85|230.45|231.72|229.32|0
1658485200000|2022-07-22 10:20:00|232.92|230.52|232.31|229.91|233.05|230.65|231.98|229.58|0
1658485500000|2022-07-22 10:25:00|232.12|229.72|232.84|230.44|232.91|230.51|231.98|229.58|0
1658485800000|2022-07-22 10:30:00|232.91|230.51|234.18|231.78|234.25|231.85|232.51|230.11|0
1658486100000|2022-07-22 10:35:00|234.25|231.85|234.38|231.98|234.92|232.52|234.11|231.71|0
1658486400000|2022-07-22 10:40:00|234.44|232.04|235.45|233.05|235.58|233.18|233.97|231.57|0
1658486700000|2022-07-22 10:45:00|235.31|232.91|235.31|232.91|235.98|233.58|235.31|232.91|0
1658487000000|2022-07-22 10:50:00|235.44|233.04|234.64|232.24|235.98|233.58|234.37|231.97|0
1658487300000|2022-07-22 10:55:00|234.5|232.1|233.83|231.43|235.17|232.77|233.56|231.16|0
1658487600000|2022-07-22 11:00:00|233.7|231.3|233.16|230.76|234.1|231.7|232.23|229.83|0
1658487900000|2022-07-22 11:05:00|233.09|230.69|232.76|230.36|233.29|230.89|231.96|229.56|0
1658488200000|2022-07-22 11:10:00|232.89|230.49|231.74|229.34|233.02|230.62|231.48|229.08|0
1658488500000|2022-07-22 11:15:00|231.67|229.27|231.47|229.07|232.28|229.88|231.08|228.68|0
1658488800000|2022-07-22 11:20:00|231.61|229.21|231.74|229.34|232.01|229.61|231.34|228.94|0
1658489100000|2022-07-22 11:25:00|231.87|229.47|232.94|230.54|232.94|230.54|231.74|229.34|0
1658489400000|2022-07-22 11:30:00|233.07|230.67|232.2|229.8|233.21|230.81|231.6|229.2|0
1658489700000|2022-07-22 11:35:00|232.13|229.73|232.93|230.53|233.07|230.67|231.6|229.2|0
1658490000000|2022-07-22 11:40:00|232.8|230.4|233.73|231.33|234.4|232|232.8|230.4|0
1658490300000|2022-07-22 11:45:00|233.87|231.47|234.13|231.73|234.94|232.54|233.33|230.93|0
1658490600000|2022-07-22 11:50:00|234|231.6|234.93|232.53|234.93|232.53|233.86|231.46|0
1658490900000|2022-07-22 11:55:00|235.07|232.67|235.6|233.2|235.87|233.47|234.53|232.13|0
1658491200000|2022-07-22 12:00:00|235.47|233.07|233.99|231.59|235.47|233.07|233.65|231.25|0
1658491500000|2022-07-22 12:05:00|233.86|231.46|233.54|231.14|235.3|232.9|233.14|230.74|0
1658491800000|2022-07-22 12:10:00|233.41|231.01|234.34|231.94|234.34|231.94|233.14|230.74|0
1658492100000|2022-07-22 12:15:00|234.21|231.81|235.42|233.02|235.55|233.15|234.14|231.74|0
1658492400000|2022-07-22 12:20:00|235.28|232.88|235.55|233.15|235.82|233.42|234.74|232.34|0
1658492700000|2022-07-22 12:25:00|235.68|233.28|234.2|231.8|235.68|233.28|234.07|231.67|0
1658493000000|2022-07-22 12:30:00|234.07|231.67|234.47|232.07|235.28|232.88|233.93|231.53|0
1658493300000|2022-07-22 12:35:00|234.33|231.93|234.94|232.54|235.68|233.28|233.53|231.13|0
1658493600000|2022-07-22 12:40:00|234.8|232.4|235.2|232.8|235.47|233.07|234.06|231.66|0
1658493900000|2022-07-22 12:45:00|235.07|232.67|236.01|233.61|236.41|234.01|235.07|232.67|0
1658494200000|2022-07-22 12:50:00|235.87|233.47|235.74|233.34|236.14|233.74|235.2|232.8|0
1658494500000|2022-07-22 12:55:00|235.6|233.2|235.2|232.8|235.6|233.2|234.79|232.39|0
1658494800000|2022-07-22 13:00:00|235.33|232.93|235.87|233.47|236.41|234.01|234.93|232.53|0
1658495100000|2022-07-22 13:05:00|235.73|233.33|236.13|233.73|237.08|234.68|235.6|233.2|0
1658495400000|2022-07-22 13:10:00|236.27|233.87|237.75|235.35|238.02|235.62|236.13|233.73|0
1658495700000|2022-07-22 13:15:00|237.61|235.21|237.21|234.81|237.75|235.35|236.94|234.54|0
1658496000000|2022-07-22 13:20:00|237.34|234.94|238.76|236.36|239.1|236.7|237.21|234.81|0
1658496300000|2022-07-22 13:25:00|238.69|236.29|238.96|236.56|239.1|236.7|238.01|235.61|0
1658496600000|2022-07-22 13:30:00|238.42|236.02|236.46|234.06|243.31|240.91|236.33|233.93|0
1658496900000|2022-07-22 13:35:00|236.33|233.93|242.64|240.24|242.64|240.24|234.72|232.32|0
1658497200000|2022-07-22 13:40:00|242.92|240.52|242.15|239.75|244.48|242.08|241.47|239.07|0
1658497500000|2022-07-22 13:45:00|243.38|240.98|242.69|240.29|243.93|241.53|238.21|235.81|0
1658497800000|2022-07-22 13:50:00|242.28|239.88|239.29|236.89|246.26|243.86|238.21|235.81|0
1658498100000|2022-07-22 13:55:00|238.75|236.35|234.57|232.17|238.75|236.35|234.57|232.17|0
1658498400000|2022-07-22 14:00:00|234.7|232.3|234.73|232.33|236.07|233.67|231.77|229.37|0
1658498700000|2022-07-22 14:05:00|234.6|232.2|231.79|229.39|235|232.6|230.86|228.46|0
1658499000000|2022-07-22 14:10:00|231.52|229.12|237.55|235.15|237.82|235.42|231.52|229.12|0
1658499300000|2022-07-22 14:15:00|237.68|235.28|239.17|236.77|239.85|237.45|237.68|235.28|0
1658499600000|2022-07-22 14:20:00|239.03|236.63|235.55|233.15|239.03|236.63|234.61|232.21|0
1658499900000|2022-07-22 14:25:00|235.42|233.02|236.63|234.23|236.76|234.36|232.34|229.94|0
1658500200000|2022-07-22 14:30:00|236.49|234.09|235.28|232.88|238.18|235.78|235.01|232.61|0
1658500500000|2022-07-22 14:35:00|235.41|233.01|234.87|232.47|236.22|233.82|233.8|231.4|0
1658500800000|2022-07-22 14:40:00|234.61|232.21|235.54|233.14|237.84|235.44|233.67|231.27|0
1658501100000|2022-07-22 14:45:00|235.41|233.01|236.08|233.68|237.16|234.76|234.6|232.2|0
1658501400000|2022-07-22 14:50:00|236.35|233.95|239.32|236.92|240|237.6|235.27|232.87|0
1658501700000|2022-07-22 14:55:00|239.46|237.06|238.15|235.75|240.14|237.74|237.29|234.89|0
1658502000000|2022-07-22 15:00:00|238.01|235.61|231.36|228.96|238.42|236.02|231.36|228.96|0
1658502300000|2022-07-22 15:05:00|230.96|228.56|232.82|230.42|233.63|231.23|230.69|228.29|0
1658502600000|2022-07-22 15:10:00|232.69|230.29|234.43|232.03|234.83|232.43|232.56|230.16|0
1658502900000|2022-07-22 15:15:00|234.56|232.16|233.09|230.69|234.56|232.16|231.35|228.95|0
1658503200000|2022-07-22 15:20:00|232.95|230.55|226.84|224.44|233.09|230.69|226.84|224.44|0
1658503500000|2022-07-22 15:25:00|226.9|224.5|225.83|223.43|229.57|227.17|225.83|223.43|0
1658503800000|2022-07-22 15:30:00|225.69|223.29|223.54|221.14|226.75|224.35|222.81|220.41|0
1658504100000|2022-07-22 15:35:00|223.41|221.01|221.97|219.57|224.2|221.8|219.12|216.72|0
1658504400000|2022-07-22 15:40:00|221.71|219.31|221.31|218.91|223.93|221.53|219.5|217.1|0
1658504700000|2022-07-22 15:45:00|221.44|219.04|222.35|219.95|222.74|220.34|220.27|217.87|0
1658505000000|2022-07-22 15:50:00|222.22|219.82|224.04|221.64|224.44|222.04|221.3|218.9|0
1658505300000|2022-07-22 15:55:00|223.91|221.51|223.65|221.25|223.91|221.51|221.56|219.16|0
1658505600000|2022-07-22 16:00:00|223.39|220.99|221.82|219.42|225.22|222.82|221.04|218.64|0
1658505900000|2022-07-22 16:05:00|222.08|219.68|220.38|217.98|222.47|220.07|220.25|217.85|0
1658506200000|2022-07-22 16:10:00|220.12|217.72|218.05|215.65|220.12|217.72|217.02|214.62|0
1658506500000|2022-07-22 16:15:00|217.92|215.52|219.4|217|220.9|218.5|217.92|215.52|0
1658506800000|2022-07-22 16:20:00|219.6|217.2|218.17|215.77|219.86|217.46|217.92|215.52|0
1658507100000|2022-07-22 16:25:00|218.43|216.03|219.59|217.19|220.5|218.1|216.63|214.23|0
1658507400000|2022-07-22 16:30:00|219.72|217.32|223.37|220.97|223.63|221.23|219.46|217.06|0
1658507700000|2022-07-22 16:35:00|223.24|220.84|220.76|218.36|223.37|220.97|220.11|217.71|0
1658508000000|2022-07-22 16:40:00|220.89|218.49|218.81|216.41|221.67|219.27|218.48|216.08|0
1658508300000|2022-07-22 16:45:00|218.68|216.28|219.52|217.12|221.14|218.74|218.29|215.89|0
1658508600000|2022-07-22 16:50:00|219.32|216.92|219.71|217.31|220.88|218.48|219.32|216.92|0
1658508900000|2022-07-22 16:55:00|219.58|217.18|218.03|215.63|220.49|218.09|217.38|214.98|0
1658509200000|2022-07-22 17:00:00|217.9|215.5|215.32|212.92|218.03|215.63|214.94|212.54|0
1658509500000|2022-07-22 17:05:00|215.2|212.8|217.71|215.31|217.71|215.31|215.2|212.8|0
1658509800000|2022-07-22 17:10:00|217.58|215.18|214.43|212.03|217.96|215.56|214.43|212.03|0
1658510100000|2022-07-22 17:15:00|214.5|212.1|213.09|210.69|215.78|213.38|212.84|210.44|0
1658510400000|2022-07-22 17:20:00|213.35|210.95|212.67|210.27|214.37|211.97|212.56|210.16|0
1658510700000|2022-07-22 17:25:00|212.55|210.15|213.56|211.16|214.26|211.86|212.29|209.89|0
1658511000000|2022-07-22 17:30:00|213.31|210.91|210.64|208.24|213.31|210.91|210.64|208.24|0
1658511300000|2022-07-22 17:35:00|210.52|208.12|211.6|209.2|211.6|209.2|208.58|206.18|0
1658511600000|2022-07-22 17:40:00|211.47|209.07|211.91|209.51|212.23|209.83|209.58|207.18|0
1658511900000|2022-07-22 17:45:00|211.98|209.58|211.85|209.45|213.24|210.84|210.84|208.44|0
1658512200000|2022-07-22 17:50:00|211.59|209.19|210.96|208.56|211.72|209.32|209.83|207.43|0
1658512500000|2022-07-22 17:55:00|210.83|208.43|211.73|209.33|212.11|209.71|209.83|207.43|0
1658512800000|2022-07-22 18:00:00|211.6|209.2|207.43|205.03|212.11|209.71|207.18|204.78|0
1658513100000|2022-07-22 18:05:00|207.56|205.16|206.93|204.53|208.69|206.29|206.62|204.22|0
1658513400000|2022-07-22 18:10:00|206.81|204.41|206.53|204.13|207.06|204.66|205.93|203.53|0
1658513700000|2022-07-22 18:15:00|206.78|204.38|209.47|207.07|209.79|207.39|206.65|204.25|0
1658514000000|2022-07-22 18:20:00|209.28|206.88|208.15|205.75|209.53|207.13|208.03|205.63|0
1658514300000|2022-07-22 18:25:00|208.03|205.63|208.78|206.38|209.15|206.75|206.9|204.5|0
1658514600000|2022-07-22 18:30:00|208.52|206.12|209.65|207.25|210.85|208.45|206.27|203.87|0
1658514900000|2022-07-22 18:35:00|209.78|207.38|208.9|206.5|210.66|208.26|207.45|205.05|0
1658515200000|2022-07-22 18:40:00|208.77|206.37|207.51|205.11|208.77|206.37|207.26|204.86|0
1658515500000|2022-07-22 18:45:00|207.39|204.99|209.39|206.99|209.39|206.99|207.14|204.74|0
1658515800000|2022-07-22 18:50:00|209.14|206.74|210.33|207.93|210.91|208.51|208.26|205.86|0
1658516100000|2022-07-22 18:55:00|210.4|208|209.52|206.64|212.42|209.77|209.4|206.52|0
1658516400000|2022-07-22 19:00:00|209.4|206.52|210.04|207.64|210.98|208.27|208.39|205.51|0
1658516700000|2022-07-22 19:05:00|209.79|207.39|208.27|205.87|210.55|208.15|207.77|205.37|0
1658517000000|2022-07-22 19:10:00|208.65|206.25|213.34|210.94|213.34|210.94|208.02|205.62|0
1658517300000|2022-07-22 19:15:00|213.85|211.45|211.81|209.41|213.85|211.45|211.62|209.22|0
1658517600000|2022-07-22 19:20:00|211.68|209.28|214.56|212.16|214.56|212.16|211.68|209.28|0
1658517900000|2022-07-22 19:25:00|214.68|212.28|214.81|212.41|214.94|212.54|212.13|209.73|0
1658518200000|2022-07-22 19:30:00|214.94|212.54|212.5|210.1|215.19|212.79|212.5|210.1|0
1658518500000|2022-07-22 19:35:00|212.38|209.98|211.98|209.58|212.76|210.36|210.85|208.45|0
1658518800000|2022-07-22 19:40:00|212.11|209.71|211.72|209.32|213.76|211.36|211.72|209.32|0
1658519100000|2022-07-22 19:45:00|211.6|209.2|211.72|209.32|213.5|211.1|209.82|207.42|0
1658519400000|2022-07-22 19:50:00|212.86|210.46|213.24|210.84|214.52|212.12|211.47|209.07|0
1658519700000|2022-07-22 19:55:00|213.37|210.97|216.34|213.94|216.34|213.94|212.88|210.48|0
1658520000000|2022-07-22 20:00:00|215.95|213.55|213.89|211.49|215.95|213.55|212.75|210.35|0
1658520300000|2022-07-22 20:05:00|213.77|211.37|214.92|212.52|215.04|212.64|213.38|210.98|0
1658520600000|2022-07-22 20:10:00|214.79|212.39|214.66|212.26|214.79|212.39|213.76|211.36|0
1658708100000|2022-07-25 00:15:00|215.94|213.14|216.64|213.84|217.61|214.81|215.81|213.01|0
1658708400000|2022-07-25 00:20:00|216.71|213.91|217.48|214.68|217.74|214.94|216.45|213.65|0
1658708700000|2022-07-25 00:25:00|217.61|214.81|216.7|213.9|217.86|215.06|216.58|213.78|0
1658709000000|2022-07-25 00:30:00|216.83|214.03|215.93|213.13|217.22|214.42|215.93|213.13|0
1658709300000|2022-07-25 00:35:00|216.06|213.26|214.33|211.53|216.12|213.32|214.33|211.53|0
1658709600000|2022-07-25 00:40:00|214.26|211.46|214.39|211.59|214.71|211.91|213.24|210.44|0
1658709900000|2022-07-25 00:45:00|214.52|211.72|213.75|210.95|214.9|212.1|213.56|210.76|0
1658710200000|2022-07-25 00:50:00|213.62|210.82|213.75|210.95|214.13|211.33|213.17|210.37|0
1658710500000|2022-07-25 00:55:00|213.93|211.13|210.84|208.04|213.93|211.13|210.71|207.91|0
1658710800000|2022-07-25 01:00:00|210.77|207.97|210.2|207.4|211.34|208.54|209.82|207.02|0
1658711100000|2022-07-25 01:05:00|210.33|207.53|210.83|208.03|211.09|208.29|210.07|207.27|0
1658711400000|2022-07-25 01:10:00|210.77|207.97|210.96|208.16|211.21|208.41|210.58|207.78|0
1658711700000|2022-07-25 01:15:00|210.83|208.03|212.23|209.43|212.48|209.68|210.2|207.4|0
1658712000000|2022-07-25 01:20:00|212.35|209.55|211.46|208.66|212.48|209.68|211.46|208.66|0
1658712300000|2022-07-25 01:25:00|211.33|208.53|211.33|208.53|211.97|209.17|211.01|208.21|0
1658712600000|2022-07-25 01:30:00|211.14|208.34|210.5|207.7|211.39|208.59|209.93|207.13|0
1658712900000|2022-07-25 01:35:00|210.57|207.77|210.94|208.14|211.58|208.78|210.44|207.64|0
1658713200000|2022-07-25 01:40:00|211.07|208.27|210.82|208.02|211.07|208.27|209.8|207|0
1658713500000|2022-07-25 01:45:00|210.62|207.82|210.31|207.51|211.19|208.39|210.18|207.38|0
1658713800000|2022-07-25 01:50:00|210.24|207.44|210.56|207.76|210.62|207.82|209.55|206.75|0
1658714100000|2022-07-25 01:55:00|210.43|207.63|210.55|207.75|211.19|208.39|210.3|207.5|0
1658714400000|2022-07-25 02:00:00|210.49|207.69|211.57|208.77|212.2|209.4|210.3|207.5|0
1658714700000|2022-07-25 02:05:00|211.69|208.89|210.8|208|211.95|209.15|210.55|207.75|0
1658715000000|2022-07-25 02:10:00|210.68|207.88|211.69|208.89|211.75|208.95|210.42|207.62|0
1658715300000|2022-07-25 02:15:00|211.94|209.14|211.18|208.38|212.32|209.52|210.73|207.93|0
1658715600000|2022-07-25 02:20:00|211.3|208.5|211.17|208.37|211.81|209.01|211.05|208.25|0
1658715900000|2022-07-25 02:25:00|211.3|208.5|211.43|208.63|211.62|208.82|211.05|208.25|0
1658716200000|2022-07-25 02:30:00|211.49|208.69|211.1|208.3|211.81|209.01|210.92|208.12|0
1658716500000|2022-07-25 02:35:00|211.17|208.37|211.48|208.68|211.55|208.75|211.04|208.24|0
1658716800000|2022-07-25 02:40:00|211.42|208.62|212.43|209.63|212.44|209.64|211.29|208.49|0
1658717100000|2022-07-25 02:45:00|212.31|209.51|212.18|209.38|212.31|209.51|211.67|208.87|0
1658717400000|2022-07-25 02:50:00|212.24|209.44|213.07|210.27|213.71|210.91|212.18|209.38|0
1658717700000|2022-07-25 02:55:00|213|210.2|213.19|210.39|213.32|210.52|212.94|210.14|0
1658718000000|2022-07-25 03:00:00|213.25|210.45|212.68|209.88|213.32|210.52|212.68|209.88|0
1658718300000|2022-07-25 03:05:00|212.74|209.94|213.7|210.9|213.7|210.9|212.61|209.81|0
1658718600000|2022-07-25 03:10:00|213.76|210.96|213.06|210.26|213.82|211.02|212.93|210.13|0
1658718900000|2022-07-25 03:15:00|213.18|210.38|213.44|210.64|213.56|210.76|213.05|210.25|0
1658719200000|2022-07-25 03:20:00|213.5|210.7|212.16|209.36|213.5|210.7|212.03|209.23|0
1658719500000|2022-07-25 03:25:00|212.29|209.49|211.9|209.1|212.8|210|211.77|208.97|0
1658719800000|2022-07-25 03:30:00|212.03|209.23|212.66|209.86|212.92|210.12|211.9|209.1|0
1658720100000|2022-07-25 03:35:00|212.54|209.74|213.17|210.37|213.49|210.69|212.28|209.48|0
1658720400000|2022-07-25 03:40:00|213.04|210.24|213.17|210.37|213.17|210.37|212.53|209.73|0
1658720700000|2022-07-25 03:45:00|212.97|210.17|213.55|210.75|213.68|210.88|212.91|210.11|0
1658721000000|2022-07-25 03:50:00|213.48|210.68|214.44|211.64|214.44|211.64|213.42|210.62|0
1658721300000|2022-07-25 03:55:00|214.31|211.51|214.57|211.77|214.69|211.89|214.06|211.26|0
1658721600000|2022-07-25 04:00:00|214.44|211.64|214.05|211.25|214.5|211.7|213.8|211|0
1658721900000|2022-07-25 04:05:00|213.98|211.18|214.3|211.5|214.3|211.5|213.79|210.99|0
1658722200000|2022-07-25 04:10:00|214.18|211.38|213.92|211.12|214.3|211.5|213.79|210.99|0
1658722500000|2022-07-25 04:15:00|213.79|210.99|213.79|210.99|213.92|211.12|213.34|210.54|0
1658722800000|2022-07-25 04:20:00|213.91|211.11|214.04|211.24|214.04|211.24|213.91|211.11|0
1658723100000|2022-07-25 04:25:00|213.91|211.11|214.17|211.37|214.42|211.62|213.91|211.11|0
1658723400000|2022-07-25 04:30:00|214.1|211.3|215.12|212.32|215.19|212.39|214.04|211.24|0
1658723700000|2022-07-25 04:35:00|215.06|212.26|214.8|212|215.19|212.39|214.67|211.87|0
1658724000000|2022-07-25 04:40:00|214.73|211.93|214.67|211.87|214.93|212.13|214.54|211.74|0
1658724300000|2022-07-25 04:45:00|214.6|211.8|214.8|212|214.92|212.12|214.03|211.23|0
1658724600000|2022-07-25 04:50:00|214.54|211.74|214.28|211.48|214.54|211.74|213.77|210.97|0
1658724900000|2022-07-25 04:55:00|214.21|211.41|213.83|211.03|214.41|211.61|213.77|210.97|0
1658725200000|2022-07-25 05:00:00|213.64|210.84|213.51|210.71|214.15|211.35|213.38|210.58|0
1658725500000|2022-07-25 05:05:00|213.38|210.58|214.27|211.47|214.4|211.6|213.12|210.32|0
1658725800000|2022-07-25 05:10:00|214.14|211.34|213.37|210.57|214.14|211.34|213.12|210.32|0
1658726100000|2022-07-25 05:15:00|213.25|210.45|212.73|209.93|213.31|210.51|212.48|209.68|0
1658726400000|2022-07-25 05:20:00|212.67|209.87|212.99|210.19|213.12|210.32|212.61|209.81|0
1658726700000|2022-07-25 05:25:00|212.86|210.06|212.98|210.18|212.98|210.18|212.35|209.55|0
1658727000000|2022-07-25 05:30:00|212.86|210.06|212.47|209.67|212.86|210.06|212.09|209.29|0
1658727300000|2022-07-25 05:35:00|212.4|209.6|213.17|210.37|213.62|210.82|212.34|209.54|0
1658727600000|2022-07-25 05:40:00|213.23|210.43|213.08|210.28|213.46|210.66|212.34|209.54|0
1658727900000|2022-07-25 05:45:00|213.21|210.41|212.82|210.02|213.46|210.66|212.7|209.9|0
1658728200000|2022-07-25 05:50:00|212.7|209.9|212.75|209.95|212.95|210.15|212.19|209.39|0
1658728500000|2022-07-25 05:55:00|212.69|209.89|213.58|210.78|214.22|211.42|212.57|209.77|0
1658728800000|2022-07-25 06:00:00|213.64|210.84|214.6|211.8|214.6|211.8|213.45|210.65|0
1658729100000|2022-07-25 06:05:00|214.73|211.93|215.11|212.31|215.11|212.31|214.34|211.54|0
1658729400000|2022-07-25 06:10:00|215.17|212.37|216|213.2|216.13|213.33|214.72|211.92|0
1658729700000|2022-07-25 06:15:00|215.88|213.08|214.59|211.79|216.13|213.33|214.46|211.66|0
1658730000000|2022-07-25 06:20:00|214.53|211.73|213.57|210.77|214.53|211.73|213.44|210.64|0
1658730300000|2022-07-25 06:25:00|213.44|210.64|212.93|210.13|213.7|210.9|212.55|209.75|0
1658730600000|2022-07-25 06:30:00|212.86|210.06|213.95|211.15|214.46|211.66|212.67|209.87|0
1658730900000|2022-07-25 06:35:00|213.82|211.02|213.69|210.89|214.26|211.46|213.11|210.31|0
1658731200000|2022-07-25 06:40:00|213.56|210.76|213.56|210.76|213.69|210.89|213.05|210.25|0
1658731500000|2022-07-25 06:45:00|213.68|210.88|214.25|211.45|214.25|211.45|213.56|210.76|0
1658731800000|2022-07-25 06:50:00|214.38|211.58|214.83|212.03|214.89|212.09|214.25|211.45|0
1658732100000|2022-07-25 06:55:00|214.76|211.96|215.4|212.6|215.59|212.79|214.32|211.52|0
1658732400000|2022-07-25 07:00:00|215.47|212.67|216.75|213.95|217.13|214.33|214.31|211.51|0
1658732700000|2022-07-25 07:05:00|216.42|214.02|216.54|214.14|216.67|214.27|215.26|212.86|0
1658733000000|2022-07-25 07:10:00|216.67|214.27|216.8|214.4|217.25|214.85|215.96|213.56|0
1658733300000|2022-07-25 07:15:00|216.67|214.27|214.68|212.28|217.19|214.79|214.49|212.09|0
1658733600000|2022-07-25 07:20:00|214.62|212.22|213.91|211.51|214.62|212.22|210.73|208.33|0
1658733900000|2022-07-25 07:25:00|213.78|211.38|214.1|211.7|215.06|212.66|213.52|211.12|0
1658734200000|2022-07-25 07:30:00|213.84|211.44|214.41|212.01|214.67|212.27|212.7|210.3|0
1658734500000|2022-07-25 07:35:00|214.48|212.08|214.09|211.69|214.73|212.33|213.2|210.8|0
1658734800000|2022-07-25 07:40:00|214.22|211.82|215.63|213.23|216.01|213.61|213.26|210.86|0
1658735100000|2022-07-25 07:45:00|215.5|213.1|215.5|213.1|216.46|214.06|215.37|212.97|0
1658735400000|2022-07-25 07:50:00|215.62|213.22|214.85|212.45|215.88|213.48|214.47|212.07|0
1658735700000|2022-07-25 07:55:00|214.72|212.32|214.34|211.94|215.49|213.09|214.21|211.81|0
1658736000000|2022-07-25 08:00:00|214.47|212.07|215.36|212.96|216.13|213.73|214.14|211.74|0
1658736300000|2022-07-25 08:05:00|215.23|212.83|217.41|215.01|217.8|215.4|215.1|212.7|0
1658736600000|2022-07-25 08:10:00|217.28|214.88|216|213.6|217.8|215.4|215.42|213.02|0
1658736900000|2022-07-25 08:15:00|215.74|213.34|217.28|214.88|218.18|215.78|215.74|213.34|0
1658737200000|2022-07-25 08:20:00|217.15|214.75|218.57|216.17|218.7|216.3|216.89|214.49|0
1658737500000|2022-07-25 08:25:00|218.44|216.04|217.72|215.32|218.7|216.3|217.53|215.13|0
1658737800000|2022-07-25 08:30:00|217.79|215.39|218.49|216.09|218.56|216.16|217.27|214.87|0
1658738100000|2022-07-25 08:35:00|218.24|215.84|221.54|219.14|221.81|219.41|218.17|215.77|0
1658738400000|2022-07-25 08:40:00|221.67|219.27|220.63|218.23|222.19|219.79|220.63|218.23|0
1658738700000|2022-07-25 08:45:00|220.76|218.36|221.02|218.62|221.93|219.53|220.63|218.23|0
1658739000000|2022-07-25 08:50:00|221.15|218.75|221.21|218.81|221.73|219.33|220.76|218.36|0
1658739300000|2022-07-25 08:55:00|221.15|218.75|221.01|218.61|221.28|218.88|220.75|218.35|0
1658739600000|2022-07-25 09:00:00|220.95|218.55|221.33|218.93|221.46|219.06|220.62|218.22|0
1658739900000|2022-07-25 09:05:00|221.27|218.87|222.44|220.04|223.62|221.22|221.27|218.87|0
1658740200000|2022-07-25 09:10:00|222.5|220.1|222.63|220.23|223.09|220.69|222.05|219.65|0
1658740500000|2022-07-25 09:15:00|222.57|220.17|223.22|220.82|223.22|220.82|222.05|219.65|0
1658740800000|2022-07-25 09:20:00|223.09|220.69|224.27|221.87|224.53|222.13|222.76|220.36|0
1658741100000|2022-07-25 09:25:00|224.14|221.74|223.15|220.75|224.27|221.87|223.08|220.68|0
1658741400000|2022-07-25 09:30:00|223.22|220.82|223.73|221.33|224.94|222.54|222.81|220.41|0
1658741700000|2022-07-25 09:35:00|223.66|221.26|223.86|221.46|224.91|222.51|223.47|221.07|0
1658742000000|2022-07-25 09:40:00|223.92|221.52|224.12|221.72|224.64|222.24|223.86|221.46|0
1658742300000|2022-07-25 09:45:00|224.25|221.85|225.1|222.7|225.17|222.77|223.59|221.19|0
1658742600000|2022-07-25 09:50:00|224.9|222.5|225.43|223.03|225.69|223.29|224.25|221.85|0
1658742900000|2022-07-25 09:55:00|225.62|223.22|226.61|224.21|226.61|224.21|225.56|223.16|0
1658743200000|2022-07-25 10:00:00|226.74|224.34|225.29|222.89|226.74|224.34|225.16|222.76|0
1658743500000|2022-07-25 10:05:00|225.42|223.02|225.16|222.76|225.42|223.02|224.89|222.49|0
1658743800000|2022-07-25 10:10:00|225.09|222.69|226.34|223.94|226.34|223.94|225.09|222.69|0
1658744100000|2022-07-25 10:15:00|226.27|223.87|226.4|224|227.13|224.73|226.27|223.87|0
1658744400000|2022-07-25 10:20:00|226.47|224.07|226.73|224.33|226.79|224.39|225.94|223.54|0
1658744700000|2022-07-25 10:25:00|226.6|224.2|226.46|224.06|226.86|224.46|226.13|223.73|0
1658745000000|2022-07-25 10:30:00|226.33|223.93|225.6|223.2|226.53|224.13|225.41|223.01|0
1658745300000|2022-07-25 10:35:00|225.54|223.14|226.19|223.79|226.19|223.79|225.54|223.14|0
1658745600000|2022-07-25 10:40:00|226.13|223.73|225.53|223.13|226.33|223.93|225.27|222.87|0
1658745900000|2022-07-25 10:45:00|225.66|223.26|226.32|223.92|226.59|224.19|225.66|223.26|0
1658746200000|2022-07-25 10:50:00|226.25|223.85|227.11|224.71|227.24|224.84|226.19|223.79|0
1658746500000|2022-07-25 10:55:00|226.85|224.45|227.57|225.17|227.64|225.24|226.72|224.32|0
1658746800000|2022-07-25 11:00:00|227.24|224.84|225.79|223.39|227.24|224.84|225.52|223.12|0
1658747100000|2022-07-25 11:05:00|225.92|223.52|226.57|224.17|226.64|224.24|225.79|223.39|0
1658747400000|2022-07-25 11:10:00|226.44|224.04|226.84|224.44|227.23|224.83|226.18|223.78|0
1658747700000|2022-07-25 11:15:00|226.7|224.3|226.83|224.43|226.97|224.57|226.57|224.17|0
1658748000000|2022-07-25 11:20:00|226.9|224.5|228.42|226.02|228.82|226.42|226.9|224.5|0
1658748300000|2022-07-25 11:25:00|228.35|225.95|227.76|225.36|228.82|226.42|227.36|224.96|0
1658748600000|2022-07-25 11:30:00|227.62|225.22|227.88|225.48|228.95|226.55|227.36|224.96|0
1658748900000|2022-07-25 11:35:00|228.02|225.62|227.28|224.88|228.02|225.62|227.09|224.69|0
1658749200000|2022-07-25 11:40:00|227.22|224.82|226.03|223.63|227.75|225.35|226.03|223.63|0
1658749500000|2022-07-25 11:45:00|226.16|223.76|224.84|222.44|226.56|224.16|224.31|221.91|0
1658749800000|2022-07-25 11:50:00|224.97|222.57|225.43|223.03|226.42|224.02|224.97|222.57|0
1658750100000|2022-07-25 11:55:00|225.36|222.96|225.62|223.22|225.89|223.49|224.9|222.5|0
1658750400000|2022-07-25 12:00:00|225.76|223.36|226.08|223.68|226.55|224.15|225.69|223.29|0
1658750700000|2022-07-25 12:05:00|226.21|223.81|226.54|224.14|226.67|224.27|225.36|222.96|0
1658751000000|2022-07-25 12:10:00|226.47|224.07|226.14|223.74|226.94|224.54|226.01|223.61|0
1658751300000|2022-07-25 12:15:00|226.41|224.01|226.27|223.87|226.54|224.14|225.22|222.82|0
1658751600000|2022-07-25 12:20:00|226.4|224|227.06|224.66|227.06|224.66|226.14|223.74|0
1658751900000|2022-07-25 12:25:00|226.99|224.59|225.61|223.21|227.2|224.8|225.48|223.08|0
1658752200000|2022-07-25 12:30:00|225.67|223.27|225.74|223.34|226|223.6|224.95|222.55|0
1658752500000|2022-07-25 12:35:00|225.47|223.07|223.11|220.71|225.47|223.07|222.84|220.44|0
1658752800000|2022-07-25 12:40:00|222.97|220.57|223.76|221.36|224.15|221.75|222.32|219.92|0
1658753100000|2022-07-25 12:45:00|223.63|221.23|222.84|220.44|223.76|221.36|222.71|220.31|0
1658753400000|2022-07-25 12:50:00|222.97|220.57|222.57|220.17|223.23|220.83|222.05|219.65|0
1658753700000|2022-07-25 12:55:00|222.7|220.3|223.36|220.96|224.15|221.75|222.7|220.3|0
1658754000000|2022-07-25 13:00:00|223.49|221.09|223.88|221.48|224.27|221.87|223.23|220.83|0
1658754300000|2022-07-25 13:05:00|223.75|221.35|222.7|220.3|223.88|221.48|222.7|220.3|0
1658754600000|2022-07-25 13:10:00|222.83|220.43|221|218.6|223.09|220.69|220.74|218.34|0
1658754900000|2022-07-25 13:15:00|221.13|218.73|222.3|219.9|222.3|219.9|221|218.6|0
1658755200000|2022-07-25 13:20:00|222.43|220.03|221.51|219.11|222.56|220.16|221.51|219.11|0
1658755500000|2022-07-25 13:25:00|221.57|219.17|219.69|217.29|221.77|219.37|219.69|217.29|0
1658755800000|2022-07-25 13:30:00|219.82|217.42|215.81|213.41|220.6|218.2|215.42|213.02|0
1658756100000|2022-07-25 13:35:00|215.68|213.28|212.01|209.61|215.68|213.28|210.61|208.21|0
1658756400000|2022-07-25 13:40:00|212.27|209.87|217.3|214.9|218.08|215.68|212.01|209.61|0
1658756700000|2022-07-25 13:45:00|217.17|214.77|214.85|212.45|217.69|215.29|213.69|211.29|0
1658757000000|2022-07-25 13:50:00|214.72|212.32|217.58|215.18|218.08|215.68|214.46|212.06|0
1658757300000|2022-07-25 13:55:00|217.71|215.31|216.58|214.18|219.44|217.04|216.06|213.66|0
1658757600000|2022-07-25 14:00:00|216.71|214.31|216.71|214.31|218.52|216.12|216.32|213.92|0
1658757900000|2022-07-25 14:05:00|216.96|214.56|215.8|213.4|217.35|214.95|212.84|210.44|0
1658758200000|2022-07-25 14:10:00|215.67|213.27|215.41|213.01|217.8|215.4|215.41|213.01|0
1658758500000|2022-07-25 14:15:00|215.02|212.62|212.33|209.93|215.41|213.01|211.43|209.03|0
1658758800000|2022-07-25 14:20:00|212.45|210.05|213.35|210.95|214.89|212.49|212.07|209.67|0
1658759100000|2022-07-25 14:25:00|213.86|211.46|212.06|209.66|214.63|212.23|207.87|205.47|0
1658759400000|2022-07-25 14:30:00|211.61|209.21|210.4|208|213.09|210.69|209.77|207.37|0
1658759700000|2022-07-25 14:35:00|210.53|208.13|211.42|209.02|211.8|209.4|208.5|206.1|0
1658760000000|2022-07-25 14:40:00|210.84|208.44|215.21|212.81|215.72|213.32|209.6|207.2|0
1658760300000|2022-07-25 14:45:00|214.95|212.55|215.72|213.32|216.62|214.22|214.56|212.16|0
1658760600000|2022-07-25 14:50:00|215.59|213.19|215.46|213.06|216.88|214.48|214.69|212.29|0
1658760900000|2022-07-25 14:55:00|215.33|212.93|216.38|213.98|217.65|215.25|214.56|212.16|0
1658761200000|2022-07-25 15:00:00|216.12|213.72|215.25|212.85|216.67|214.27|214.1|211.7|0
1658761500000|2022-07-25 15:05:00|215.32|212.92|216.15|213.75|217.19|214.79|214.48|212.08|0
1658761800000|2022-07-25 15:10:00|216.28|213.88|211.88|209.48|216.93|214.53|210.86|208.46|0
1658762100000|2022-07-25 15:15:00|211.63|209.23|212.78|210.38|213.16|210.76|210.61|208.21|0
1658762400000|2022-07-25 15:20:00|212.9|210.5|214.57|212.17|215.08|212.68|212.9|210.5|0
1658762700000|2022-07-25 15:25:00|214.44|212.04|218.05|215.65|218.31|215.91|214.22|211.82|0
1658763000000|2022-07-25 15:30:00|218.11|215.71|220.09|217.69|220.46|218.06|217.4|215|0
1658763300000|2022-07-25 15:35:00|220.22|217.82|219.18|216.78|221.01|218.61|218.92|216.52|0
1658763600000|2022-07-25 15:40:00|219.31|216.91|219.57|217.17|219.96|217.56|218.79|216.39|0
1658763900000|2022-07-25 15:45:00|219.31|216.91|219.95|217.55|221.65|219.25|219.31|216.91|0
1658764200000|2022-07-25 15:50:00|219.82|217.42|220.21|217.81|220.21|217.81|218.39|215.99|0
1658764500000|2022-07-25 15:55:00|219.95|217.55|219.82|217.42|220.47|218.07|218.78|216.38|0
1658764800000|2022-07-25 16:00:00|219.69|217.29|220.73|218.33|220.86|218.46|217.87|215.47|0
1658765100000|2022-07-25 16:05:00|220.6|218.2|218.51|216.11|220.73|218.33|218.51|216.11|0
1658765400000|2022-07-25 16:10:00|217.99|215.59|215.02|212.62|218.51|216.11|214.64|212.24|0
1658765700000|2022-07-25 16:15:00|215.15|212.75|215.02|212.62|215.79|213.39|213.61|211.21|0
1658766000000|2022-07-25 16:20:00|214.89|212.49|214.89|212.49|215.4|213|213.74|211.34|0
1658766300000|2022-07-25 16:25:00|214.76|212.36|216.43|214.03|216.69|214.29|214.5|212.1|0
1658766600000|2022-07-25 16:30:00|216.3|213.9|219.15|216.75|219.15|216.75|216.3|213.9|0
1658766900000|2022-07-25 16:35:00|219.28|216.88|218.37|215.97|219.54|217.14|218.24|215.84|0
1658767200000|2022-07-25 16:40:00|218.63|216.23|219.66|217.26|220.97|218.57|218.5|216.1|0
1658767500000|2022-07-25 16:45:00|220.05|217.65|222.01|219.61|222.54|220.14|219.66|217.26|0
1658767800000|2022-07-25 16:50:00|221.88|219.48|220.57|218.17|221.88|219.48|219.79|217.39|0
1658768100000|2022-07-25 16:55:00|220.7|218.3|219.14|216.74|220.7|218.3|219.01|216.61|0
1658768400000|2022-07-25 17:00:00|219.01|216.61|220.3|217.9|220.83|218.43|218.88|216.48|0
1658768700000|2022-07-25 17:05:00|220.43|218.03|221.22|218.82|221.35|218.95|219.13|216.73|0
1658769000000|2022-07-25 17:10:00|221.35|218.95|220.17|217.77|221.61|219.21|220.04|217.64|0
1658769300000|2022-07-25 17:15:00|220.3|217.9|219.78|217.38|220.3|217.9|219.13|216.73|0
1658769600000|2022-07-25 17:20:00|219.91|217.51|218.6|216.2|220.17|217.77|218.34|215.94|0
1658769900000|2022-07-25 17:25:00|218.86|216.46|217.17|214.77|218.86|216.46|217.17|214.77|0
1658770200000|2022-07-25 17:30:00|217.3|214.9|217.56|215.16|217.95|215.55|216.66|214.26|0
1658770500000|2022-07-25 17:35:00|217.36|214.96|214.34|211.94|217.36|214.96|214.21|211.81|0
1658770800000|2022-07-25 17:40:00|214.46|212.06|214.72|212.32|215.23|212.83|213.69|211.29|0
1658771100000|2022-07-25 17:45:00|214.59|212.19|214.46|212.06|215.36|212.96|214.2|211.8|0
1658771400000|2022-07-25 17:50:00|214.33|211.93|212.93|210.53|214.46|212.06|212.55|210.15|0
1658771700000|2022-07-25 17:55:00|212.8|210.4|212.42|210.02|212.93|210.53|212.42|210.02|0
1658772000000|2022-07-25 18:00:00|212.29|209.89|211.52|209.12|212.67|210.27|211.52|209.12|0
1658772300000|2022-07-25 18:05:00|211.39|208.99|212.03|209.63|213.31|210.91|211.27|208.87|0
1658772600000|2022-07-25 18:10:00|211.9|209.5|213.05|210.65|213.56|211.16|211.9|209.5|0
1658772900000|2022-07-25 18:15:00|212.92|210.52|211.07|208.67|213.17|210.77|210.88|208.48|0
1658773200000|2022-07-25 18:20:00|211|208.6|211.77|209.37|212.15|209.75|210.3|207.9|0
1658773500000|2022-07-25 18:25:00|211.64|209.24|211.25|208.85|212.02|209.62|210.49|208.09|0
1658773800000|2022-07-25 18:30:00|211.38|208.98|211.25|208.85|211.89|209.49|210.11|207.71|0
1658774100000|2022-07-25 18:35:00|211.51|209.11|212.14|209.74|213.04|210.64|211.25|208.85|0
1658774400000|2022-07-25 18:40:00|212.27|209.87|212.78|210.38|213.54|211.14|211.88|209.48|0
1658774700000|2022-07-25 18:45:00|212.9|210.5|210.23|207.83|212.9|210.5|209.21|206.81|0
1658775000000|2022-07-25 18:50:00|210.35|207.95|209.72|207.32|210.86|208.46|209.08|206.68|0
1658775300000|2022-07-25 18:55:00|209.84|207.44|207.97|205.57|210.86|208.46|207.6|205.2|0
1658775600000|2022-07-25 19:00:00|208.47|206.07|206.95|204.55|210.24|207.84|206.58|204.18|0
1658775900000|2022-07-25 19:05:00|206.58|204.18|207.71|205.31|207.83|205.43|205.7|203.3|0
1658776200000|2022-07-25 19:10:00|207.58|205.18|207.45|205.05|208.21|205.81|206.57|204.17|0
1658776500000|2022-07-25 19:15:00|207.58|205.18|208.02|205.62|208.59|206.19|206.19|203.79|0
1658776800000|2022-07-25 19:20:00|207.95|205.55|210.23|207.83|210.36|207.96|207.58|205.18|0
1658777100000|2022-07-25 19:25:00|210.36|207.96|208.26|205.86|210.61|208.21|207.95|205.55|0
1658777400000|2022-07-25 19:30:00|207.57|205.17|207.57|205.17|209.34|206.94|207.07|204.67|0
1658777700000|2022-07-25 19:35:00|207.69|205.29|211.24|208.84|211.49|209.09|207.69|205.29|0
1658778000000|2022-07-25 19:40:00|211.11|208.71|211.24|208.84|212.26|209.86|209.97|207.57|0
1658778300000|2022-07-25 19:45:00|211.11|208.71|211.94|209.54|212.77|210.37|210.73|208.33|0
1658778600000|2022-07-25 19:50:00|211.81|209.41|215.02|212.62|215.15|212.75|211.81|209.41|0
1658778900000|2022-07-25 19:55:00|215.41|213.01|216.57|214.17|218.12|215.72|215.15|212.75|0
1658779200000|2022-07-25 20:00:00|217.6|215.2|220.07|217.67|220.07|217.67|217.6|215.2|0
1658779500000|2022-07-25 20:05:00|219.81|217.41|219.45|217.05|220.84|218.44|219.03|216.63|0
1658779800000|2022-07-25 20:10:00|219.58|217.18|219.31|216.91|219.97|217.57|218.92|216.52|0
1658780100000|2022-07-25 20:15:00|219.77|216.97|214.47|211.67|220.16|217.36|213.95|211.15|0
1658780400000|2022-07-25 20:20:00|214.4|211.6|214.33|211.53|216.14|213.34|213.69|210.89|0
1658780700000|2022-07-25 20:25:00|214.21|211.41|213.88|211.08|214.85|212.05|213.69|210.89|0
1658781000000|2022-07-25 20:30:00|213.82|211.02|213.69|210.89|214.07|211.27|213.11|210.31|0
1658781300000|2022-07-25 20:35:00|213.82|211.02|213.94|211.14|214.07|211.27|213.56|210.76|0
1658781600000|2022-07-25 20:40:00|213.87|211.07|214.38|211.58|214.45|211.65|213.81|211.01|0
1658781900000|2022-07-25 20:45:00|214.45|211.65|214.45|211.65|214.71|211.91|214.45|211.65|0
1658782200000|2022-07-25 20:50:00|214.32|211.52|213.8|211|214.71|211.91|213.42|210.62|0
1658782500000|2022-07-25 20:55:00|213.68|210.88|213.35|210.55|214.12|211.32|213.29|210.49|0
1658782800000|2022-07-25 21:00:00|213.43|210.63|213.43|210.63|213.47|210.67|213.3|210.5|0
1658783100000|2022-07-25 21:05:00|213.45|210.65|212.38|209.58|213.45|210.65|212.33|209.53|0
1658783400000|2022-07-25 21:10:00|212.23|209.43|211.69|208.89|212.46|209.66|211.63|208.83|0
1658783700000|2022-07-25 21:15:00|211.57|208.77|211.34|208.54|211.57|208.77|211.17|208.37|0
1658784000000|2022-07-25 21:20:00|211.2|208.4|211.47|208.67|211.58|208.78|211.1|208.3|0
1658784300000|2022-07-25 21:25:00|211.49|208.69|211.45|208.65|211.56|208.76|211.09|208.29|0
1658784600000|2022-07-25 21:30:00|211.47|208.67|210.89|208.09|211.47|208.67|210.89|208.09|0
1658784900000|2022-07-25 21:35:00|210.94|208.14|210.4|207.6|210.94|208.14|210.31|207.51|0
1658785200000|2022-07-25 21:40:00|210.35|207.55|210.19|207.39|210.42|207.62|209.86|207.06|0
1658785500000|2022-07-25 21:45:00|210.31|207.51|209.83|207.03|210.31|207.51|209.6|206.8|0
1658785800000|2022-07-25 21:50:00|209.99|207.19|210.22|207.42|210.41|207.61|209.87|207.07|0
1658786100000|2022-07-25 21:55:00|210.18|207.38|210.35|207.55|210.66|207.86|210.11|207.31|0
1658786400000|2022-07-25 22:00:00|211.53|208.73|210.7|207.9|211.98|209.18|210.19|207.39|0
1658786700000|2022-07-25 22:05:00|210.64|207.84|210.95|208.15|211.21|208.41|210.64|207.84|0
1658787000000|2022-07-25 22:10:00|211.08|208.28|210.95|208.15|211.34|208.54|210.32|207.52|0
1658787300000|2022-07-25 22:15:00|211.08|208.28|211.58|208.78|211.84|209.04|211.08|208.28|0
1658787600000|2022-07-25 22:20:00|211.46|208.66|210.95|208.15|211.46|208.66|210.95|208.15|0
1658787900000|2022-07-25 22:25:00|210.82|208.02|210.56|207.76|210.82|208.02|210.43|207.63|0
1658788200000|2022-07-25 22:30:00|210.43|207.63|211.32|208.52|211.71|208.91|210.18|207.38|0
1658788500000|2022-07-25 22:35:00|211.45|208.65|211.57|208.77|212.21|209.41|211.38|208.58|0
1658788800000|2022-07-25 22:40:00|211.7|208.9|211.44|208.64|211.7|208.9|211.19|208.39|0
1658789100000|2022-07-25 22:45:00|211.57|208.77|211.06|208.26|211.57|208.77|210.93|208.13|0
1658789400000|2022-07-25 22:50:00|210.99|208.19|210.8|208|210.99|208.19|210.61|207.81|0
1658789700000|2022-07-25 22:55:00|210.67|207.87|211.69|208.89|211.75|208.95|210.55|207.75|0
1658790000000|2022-07-25 23:00:00|211.56|208.76|211.49|208.69|211.56|208.76|211.18|208.38|0
1658790300000|2022-07-25 23:05:00|211.69|208.89|211.05|208.25|211.75|208.95|211.05|208.25|0
1658790600000|2022-07-25 23:10:00|211.18|208.38|211.05|208.25|211.3|208.5|210.79|207.99|0
1658790900000|2022-07-25 23:15:00|210.92|208.12|210.92|208.12|210.92|208.12|210.66|207.86|0
1658791200000|2022-07-25 23:20:00|210.98|208.18|210.91|208.11|210.98|208.18|210.66|207.86|0
1658791500000|2022-07-25 23:25:00|210.79|207.99|209.64|206.84|210.79|207.99|209.51|206.71|0
1658791800000|2022-07-25 23:30:00|209.51|206.71|210.15|207.35|210.15|207.35|209.19|206.39|0
1658792100000|2022-07-25 23:35:00|210.14|207.34|209.51|206.71|210.14|207.34|209.26|206.46|0
1658792400000|2022-07-25 23:40:00|209.44|206.64|209.38|206.58|209.51|206.71|209|206.2|0
1658792700000|2022-07-25 23:45:00|209.51|206.71|209.88|207.08|210.14|207.34|209.51|206.71|0
1658793000000|2022-07-25 23:50:00|209.76|206.96|209.88|207.08|210.13|207.33|209.44|206.64|0
1658793300000|2022-07-25 23:55:00|209.75|206.95|210.39|207.59|210.51|207.71|209.75|206.95|0
1658793600000|2022-07-26 00:00:00|210.26|207.46|210.89|208.09|211.02|208.22|210|207.2|0
1658793900000|2022-07-26 00:05:00|211.02|208.22|210.7|207.9|211.4|208.6|209.93|207.13|0
1658794200000|2022-07-26 00:10:00|210.63|207.83|210|207.2|210.89|208.09|209.74|206.94|0
1658794500000|2022-07-26 00:15:00|209.87|207.07|209.99|207.19|210.5|207.7|208.6|205.8|0
1658794800000|2022-07-26 00:20:00|210.05|207.25|208.6|205.8|210.25|207.45|208.6|205.8|0
1658795100000|2022-07-26 00:25:00|208.72|205.92|209.73|206.93|209.99|207.19|208.72|205.92|0
1658795400000|2022-07-26 00:30:00|209.8|207|208.59|205.79|209.99|207.19|208.34|205.54|0
1658795700000|2022-07-26 00:35:00|208.47|205.67|208.97|206.17|209.22|206.42|207.96|205.16|0
1658796000000|2022-07-26 00:40:00|209.1|206.3|208.65|205.85|209.35|206.55|208.59|205.79|0
1658796300000|2022-07-26 00:45:00|208.59|205.79|207.95|205.15|208.59|205.79|207.32|204.52|0
1658796600000|2022-07-26 00:50:00|208.01|205.21|207.95|205.15|208.33|205.53|207.51|204.71|0
1658796900000|2022-07-26 00:55:00|207.88|205.08|208.58|205.78|208.71|205.91|207.57|204.77|0
1658797200000|2022-07-26 01:00:00|208.51|205.71|208.96|206.16|209.34|206.54|208.33|205.53|0
1658797500000|2022-07-26 01:05:00|209.14|206.34|209.33|206.53|209.34|206.54|208.58|205.78|0
1658797800000|2022-07-26 01:10:00|209.52|206.72|209.71|206.91|209.96|207.16|209.2|206.4|0
1658798100000|2022-07-26 01:15:00|209.84|207.04|210.28|207.48|210.47|207.67|209.58|206.78|0
1658798400000|2022-07-26 01:20:00|210.22|207.42|210.72|207.92|211.36|208.56|210.22|207.42|0
1658798700000|2022-07-26 01:25:00|210.85|208.05|211.87|209.07|212.12|209.32|210.47|207.67|0
1658799000000|2022-07-26 01:30:00|211.99|209.19|211.23|208.43|212.25|209.45|210.9|208.1|0
1658799300000|2022-07-26 01:35:00|211.29|208.49|211.83|209.03|212.35|209.55|211.1|208.3|0
1658799600000|2022-07-26 01:40:00|211.77|208.97|212.72|209.92|212.98|210.18|211.45|208.65|0
1658799900000|2022-07-26 01:45:00|212.66|209.86|211.57|208.77|212.66|209.86|211.32|208.52|0
1658800200000|2022-07-26 01:50:00|211.64|208.84|211.44|208.64|211.83|209.03|211.19|208.39|0
1658800500000|2022-07-26 01:55:00|211.51|208.71|211.19|208.39|211.57|208.77|210.68|207.88|0
1658800800000|2022-07-26 02:00:00|211.12|208.32|210.23|207.43|211.19|208.39|210.04|207.24|0
1658801100000|2022-07-26 02:05:00|210.1|207.3|211.31|208.51|211.44|208.64|210.04|207.24|0
1658801400000|2022-07-26 02:10:00|211.56|208.76|211.82|209.02|211.82|209.02|211.05|208.25|0
1658801700000|2022-07-26 02:15:00|211.69|208.89|211.3|208.5|211.82|209.02|211.05|208.25|0
1658802000000|2022-07-26 02:20:00|211.24|208.44|211.74|208.94|211.94|209.14|210.92|208.12|0
1658802300000|2022-07-26 02:25:00|211.68|208.88|211.81|209.01|212.06|209.26|211.55|208.75|0
1658802600000|2022-07-26 02:30:00|211.68|208.88|212.06|209.26|212.32|209.52|211.3|208.5|0
1658802900000|2022-07-26 02:35:00|212.19|209.39|213.08|210.28|213.85|211.05|212.19|209.39|0
1658803200000|2022-07-26 02:40:00|213.14|210.34|213.2|210.4|213.97|211.17|213.08|210.28|0
1658803500000|2022-07-26 02:45:00|213.46|210.66|214.22|211.42|214.22|211.42|213.33|210.53|0
1658803800000|2022-07-26 02:50:00|214.16|211.36|213.77|210.97|214.35|211.55|213.77|210.97|0
1658804100000|2022-07-26 02:55:00|213.71|210.91|213|210.2|213.77|210.97|212.81|210.01|0
1658804400000|2022-07-26 03:00:00|213.07|210.27|213.19|210.39|213.58|210.78|212.81|210.01|0
1658804700000|2022-07-26 03:05:00|213.32|210.52|213.44|210.64|213.83|211.03|213.32|210.52|0
1658805000000|2022-07-26 03:10:00|213.51|210.71|213.89|211.09|214.08|211.28|213.51|210.71|0
1658805300000|2022-07-26 03:15:00|213.76|210.96|213.57|210.77|213.95|211.15|213.44|210.64|0
1658805600000|2022-07-26 03:20:00|213.44|210.64|213.44|210.64|213.82|211.02|213.31|210.51|0
1658805900000|2022-07-26 03:25:00|213.56|210.76|213.56|210.76|213.56|210.76|213.05|210.25|0
1658806200000|2022-07-26 03:30:00|213.69|210.89|213.43|210.63|213.82|211.02|213.37|210.57|0
1658806500000|2022-07-26 03:35:00|213.56|210.76|212.98|210.18|213.81|211.01|212.92|210.12|0
1658806800000|2022-07-26 03:40:00|213.05|210.25|212.91|210.11|213.11|210.31|212.28|209.48|0
1658807100000|2022-07-26 03:45:00|212.79|209.99|212.27|209.47|212.79|209.99|212.27|209.47|0
1658807400000|2022-07-26 03:50:00|212.21|209.41|212.4|209.6|212.53|209.73|212.14|209.34|0
1658807700000|2022-07-26 03:55:00|212.46|209.66|212.91|210.11|212.91|210.11|212.4|209.6|0
1658808000000|2022-07-26 04:00:00|213.03|210.23|212.52|209.72|213.1|210.3|212.52|209.72|0
1658808300000|2022-07-26 04:05:00|212.58|209.78|212.39|209.59|212.71|209.91|212.27|209.47|0
1658808600000|2022-07-26 04:10:00|212.45|209.65|212.39|209.59|212.65|209.85|212.39|209.59|0
1658808900000|2022-07-26 04:15:00|212.45|209.65|212|209.2|212.52|209.72|212|209.2|0
1658809200000|2022-07-26 04:20:00|211.88|209.08|212|209.2|212.13|209.33|211.62|208.82|0
1658809500000|2022-07-26 04:25:00|211.87|209.07|211.49|208.69|211.87|209.07|211.36|208.56|0
1658809800000|2022-07-26 04:30:00|211.62|208.82|211.87|209.07|212|209.2|211.62|208.82|0
1658810100000|2022-07-26 04:35:00|211.74|208.94|211.61|208.81|211.87|209.07|211.61|208.81|0
1658810400000|2022-07-26 04:40:00|211.67|208.87|211.86|209.06|211.86|209.06|211.61|208.81|0
1658810700000|2022-07-26 04:45:00|211.99|209.19|212.11|209.31|212.24|209.44|211.99|209.19|0
1658811000000|2022-07-26 04:50:00|212.24|209.44|212.49|209.69|212.75|209.95|212.24|209.44|0
1658811300000|2022-07-26 04:55:00|212.62|209.82|212.62|209.82|212.94|210.14|212.49|209.69|0
1658811600000|2022-07-26 05:00:00|212.55|209.75|213.26|210.46|213.51|210.71|212.49|209.69|0
1658811900000|2022-07-26 05:05:00|213.38|210.58|212.23|209.43|213.38|210.58|212.04|209.24|0
1658812200000|2022-07-26 05:10:00|212.36|209.56|212.36|209.56|212.74|209.94|211.85|209.05|0
1658812500000|2022-07-26 05:15:00|212.48|209.68|210.77|207.97|212.61|209.81|210.58|207.78|0
1658812800000|2022-07-26 05:20:00|210.84|208.04|211.22|208.42|211.47|208.67|210.58|207.78|0
1658813100000|2022-07-26 05:25:00|211.34|208.54|211.6|208.8|211.85|209.05|211.21|208.41|0
1658813400000|2022-07-26 05:30:00|211.85|209.05|211.78|208.98|211.85|209.05|211.15|208.35|0
1658813700000|2022-07-26 05:35:00|211.85|209.05|211.08|208.28|212.1|209.3|211.08|208.28|0
1658814000000|2022-07-26 05:40:00|211.21|208.41|211.59|208.79|211.59|208.79|210.95|208.15|0
1658814300000|2022-07-26 05:45:00|211.46|208.66|211.77|208.97|211.97|209.17|211.33|208.53|0
1658814600000|2022-07-26 05:50:00|211.71|208.91|212.22|209.42|212.35|209.55|211.59|208.79|0
1658814900000|2022-07-26 05:55:00|212.35|209.55|212.22|209.42|212.79|209.99|211.9|209.1|0
1658815200000|2022-07-26 06:00:00|211.96|209.16|212.73|209.93|213.62|210.82|211.83|209.03|0
1658815500000|2022-07-26 06:05:00|212.6|209.8|211.76|208.96|212.72|209.92|211.76|208.96|0
1658815800000|2022-07-26 06:10:00|211.7|208.9|211.57|208.77|212.08|209.28|211.32|208.52|0
1658816100000|2022-07-26 06:15:00|211.51|208.71|210.99|208.19|211.76|208.96|210.81|208.01|0
1658816400000|2022-07-26 06:20:00|211.06|208.26|211.47|208.67|211.65|208.85|209.84|207.04|0
1658816700000|2022-07-26 06:25:00|211.6|208.8|212.36|209.56|212.42|209.62|211.47|208.67|0
1658817000000|2022-07-26 06:30:00|212.23|209.43|211.4|208.6|212.62|209.82|211.21|208.41|0
1658817300000|2022-07-26 06:35:00|211.27|208.47|212.1|209.3|212.36|209.56|210.32|207.52|0
1658817600000|2022-07-26 06:40:00|211.97|209.17|212.16|209.36|212.48|209.68|211.72|208.92|0
1658817900000|2022-07-26 06:45:00|212.22|209.42|211.46|208.66|212.35|209.55|211.26|208.46|0
1658818200000|2022-07-26 06:50:00|211.2|208.4|211.33|208.53|211.77|208.97|211.07|208.27|0
1658818500000|2022-07-26 06:55:00|211.13|208.33|211.58|208.78|211.71|208.91|210.75|207.95|0
1658818800000|2022-07-26 07:00:00|211.71|208.91|212.34|209.54|213.49|210.69|211.32|208.52|0
1658819100000|2022-07-26 07:05:00|212.27|209.87|211.5|209.1|212.65|210.25|211.25|208.85|0
1658819400000|2022-07-26 07:10:00|211.43|209.03|210.61|208.21|212.01|209.61|210.61|208.21|0
1658819700000|2022-07-26 07:15:00|210.48|208.08|212.58|210.18|212.58|210.18|209.97|207.57|0
1658820000000|2022-07-26 07:20:00|212.64|210.24|212.06|209.66|213.16|210.76|211.75|209.35|0
1658820300000|2022-07-26 07:25:00|212|209.6|212.51|210.11|213.54|211.14|212|209.6|0
1658820600000|2022-07-26 07:30:00|212.44|210.04|212.51|210.11|213.53|211.13|212|209.6|0
1658820900000|2022-07-26 07:35:00|212.38|209.98|211.87|209.47|212.7|210.3|211.36|208.96|0
1658821200000|2022-07-26 07:40:00|211.99|209.59|211.54|209.14|212.57|210.17|211.48|209.08|0
1658821500000|2022-07-26 07:45:00|211.61|209.21|212.88|210.48|213.01|210.61|211.48|209.08|0
1658821800000|2022-07-26 07:50:00|213.01|210.61|213.52|211.12|213.65|211.25|213.01|210.61|0
1658822100000|2022-07-26 07:55:00|213.39|210.99|213.65|211.25|214.42|212.02|213.14|210.74|0
1658822400000|2022-07-26 08:00:00|213.78|211.38|212.88|210.48|213.9|211.5|212.75|210.35|0
1658822700000|2022-07-26 08:05:00|213|210.6|211.98|209.58|213|210.6|211.6|209.2|0
1658823000000|2022-07-26 08:10:00|211.85|209.45|211.08|208.68|212.23|209.83|210.83|208.43|0
1658823300000|2022-07-26 08:15:00|210.96|208.56|211.59|209.19|211.59|209.19|210.45|208.05|0
1658823600000|2022-07-26 08:20:00|211.52|209.12|211.84|209.44|212.1|209.7|211.34|208.94|0
1658823900000|2022-07-26 08:25:00|211.9|209.5|212.22|209.82|212.48|210.08|211.59|209.19|0
1658824200000|2022-07-26 08:30:00|212.1|209.7|212.86|210.46|213.37|210.97|211.97|209.57|0
1658824500000|2022-07-26 08:35:00|212.73|210.33|212.47|210.07|212.86|210.46|211.96|209.56|0
1658824800000|2022-07-26 08:40:00|212.6|210.2|212.66|210.26|212.85|210.45|212.28|209.88|0
1658825100000|2022-07-26 08:45:00|212.6|210.2|212.21|209.81|212.85|210.45|211.83|209.43|0
1658825400000|2022-07-26 08:50:00|212.27|209.87|212.85|210.45|212.85|210.45|212.21|209.81|0
1658825700000|2022-07-26 08:55:00|212.91|210.51|212.4|210|213.23|210.83|212.34|209.94|0
1658826000000|2022-07-26 09:00:00|212.46|210.06|214.25|211.85|214.25|211.85|212.46|210.06|0
1658826300000|2022-07-26 09:05:00|214.19|211.79|213.74|211.34|214.77|212.37|213.29|210.89|0
1658826600000|2022-07-26 09:10:00|213.61|211.21|213.28|210.88|213.99|211.59|212.84|210.44|0
1658826900000|2022-07-26 09:15:00|213.22|210.82|212.58|210.18|213.41|211.01|212.32|209.92|0
1658827200000|2022-07-26 09:20:00|212.45|210.05|212.45|210.05|212.9|210.5|212.07|209.67|0
1658827500000|2022-07-26 09:25:00|212.32|209.92|211.68|209.28|212.45|210.05|211.43|209.03|0
1658827800000|2022-07-26 09:30:00|211.55|209.15|211.23|208.83|211.81|209.41|210.91|208.51|0
1658828100000|2022-07-26 09:35:00|211.3|208.9|211.55|209.15|211.8|209.4|210.53|208.13|0
1658828400000|2022-07-26 09:40:00|211.61|209.21|212.06|209.66|212.18|209.78|211.42|209.02|0
1658828700000|2022-07-26 09:45:00|211.99|209.59|212.69|210.29|213.33|210.93|211.99|209.59|0
1658829000000|2022-07-26 09:50:00|212.56|210.16|213.2|210.8|213.33|210.93|212.56|210.16|0
1658829300000|2022-07-26 09:55:00|213.13|210.73|213|210.6|213.2|210.8|212.81|210.41|0
1658829600000|2022-07-26 10:00:00|212.88|210.48|213|210.6|213.32|210.92|212.56|210.16|0
1658829900000|2022-07-26 10:05:00|212.94|210.54|212.68|210.28|213.9|211.5|212.04|209.64|0
1658830200000|2022-07-26 10:10:00|212.81|210.41|211.72|209.32|213.45|211.05|211.72|209.32|0
1658830500000|2022-07-26 10:15:00|211.78|209.38|210.51|208.11|212.17|209.77|210.51|208.11|0
1658830800000|2022-07-26 10:20:00|210.38|207.98|208.54|206.14|210.38|207.98|208.35|205.95|0
1658831100000|2022-07-26 10:25:00|208.48|206.08|209.23|206.83|209.49|207.09|207.72|205.32|0
1658831400000|2022-07-26 10:30:00|209.11|206.71|208.47|206.07|210.12|207.72|208.09|205.69|0
1658831700000|2022-07-26 10:35:00|208.35|205.95|208.22|205.82|208.47|206.07|207.59|205.19|0
1658832000000|2022-07-26 10:40:00|208.34|205.94|209.03|206.63|209.1|206.7|207.58|205.18|0
1658832300000|2022-07-26 10:45:00|209.1|206.7|209.86|207.46|210.11|207.71|209.1|206.7|0
1658832600000|2022-07-26 10:50:00|209.73|207.33|210.62|208.22|210.87|208.47|209.03|206.63|0
1658832900000|2022-07-26 10:55:00|210.49|208.09|209.98|207.58|210.62|208.22|209.73|207.33|0
1658833200000|2022-07-26 11:00:00|210.04|207.64|210.87|208.47|210.99|208.59|208.58|206.18|0
1658833500000|2022-07-26 11:05:00|210.61|208.21|210.1|207.7|211.12|208.72|209.85|207.45|0
1658833800000|2022-07-26 11:10:00|209.97|207.57|209.08|206.68|210.35|207.95|208.32|205.92|0
1658834100000|2022-07-26 11:15:00|209.21|206.81|208.7|206.3|209.97|207.57|208.7|206.3|0
1658834400000|2022-07-26 11:20:00|208.57|206.17|209.08|206.68|209.59|207.19|208.57|206.17|0
1658834700000|2022-07-26 11:25:00|209.2|206.8|210.34|207.94|210.85|208.45|209.08|206.68|0
1658835000000|2022-07-26 11:30:00|210.47|208.07|210.72|208.32|211.23|208.83|210.47|208.07|0
1658835300000|2022-07-26 11:35:00|210.59|208.19|210.78|208.38|210.97|208.57|210.21|207.81|0
1658835600000|2022-07-26 11:40:00|210.85|208.45|210.34|207.94|210.97|208.57|209.83|207.43|0
1658835900000|2022-07-26 11:45:00|210.46|208.06|211.1|208.7|211.1|208.7|210.33|207.93|0
1658836200000|2022-07-26 11:50:00|211.16|208.76|210.71|208.31|211.73|209.33|210.52|208.12|0
1658836500000|2022-07-26 11:55:00|210.58|208.18|209.44|207.04|210.71|208.31|209.25|206.85|0
1658836800000|2022-07-26 12:00:00|209.31|206.91|210.07|207.67|210.07|207.67|209.19|206.79|0
1658837100000|2022-07-26 12:05:00|210.2|207.8|210.58|208.18|210.83|208.43|210.07|207.67|0
1658837400000|2022-07-26 12:10:00|210.7|208.3|210.45|208.05|211.21|208.81|210.45|208.05|0
1658837700000|2022-07-26 12:15:00|210.38|207.98|208.79|206.39|210.7|208.3|208.54|206.14|0
1658838000000|2022-07-26 12:20:00|208.67|206.27|210.31|207.91|210.44|208.04|208.67|206.27|0
1658838300000|2022-07-26 12:25:00|210.44|208.04|210.57|208.17|211.08|208.68|210.19|207.79|0
1658838600000|2022-07-26 12:30:00|210.44|208.04|211.2|208.8|211.33|208.93|210.44|208.04|0
1658838900000|2022-07-26 12:35:00|211.33|208.93|211.45|209.05|212.02|209.62|210.94|208.54|0
1658839200000|2022-07-26 12:40:00|211.32|208.92|209.67|207.27|211.45|209.05|209.67|207.27|0
1658839500000|2022-07-26 12:45:00|209.79|207.39|208.15|205.75|209.92|207.52|207.89|205.49|0
1658839800000|2022-07-26 12:50:00|208.02|205.62|208.52|206.12|209.03|206.63|207.39|204.99|0
1658840100000|2022-07-26 12:55:00|208.4|206|209.41|207.01|209.41|207.01|208.14|205.74|0
1658840400000|2022-07-26 13:00:00|209.28|206.88|210.04|207.64|210.04|207.64|205.12|202.72|0
1658840700000|2022-07-26 13:05:00|210.29|207.89|208.39|205.99|210.55|208.15|208.39|205.99|0
1658841000000|2022-07-26 13:10:00|208.26|205.86|207|204.6|208.77|206.37|206.75|204.35|0
1658841300000|2022-07-26 13:15:00|206.87|204.47|206.62|204.22|207|204.6|206.24|203.84|0
1658841600000|2022-07-26 13:20:00|206.68|204.28|206.74|204.34|207.5|205.1|206.62|204.22|0
1658841900000|2022-07-26 13:25:00|206.99|204.59|208.63|206.23|209.14|206.74|205.73|203.33|0
1658842200000|2022-07-26 13:30:00|208.25|205.85|204.05|201.65|209.52|207.12|201.94|199.54|0
1658842500000|2022-07-26 13:35:00|203.92|201.52|205.93|203.53|206.43|204.03|202.8|200.4|0
1658842800000|2022-07-26 13:40:00|206.06|203.66|203.67|201.27|207.19|204.79|203.67|201.27|0
1658843100000|2022-07-26 13:45:00|203.54|201.14|203.41|201.01|203.78|201.38|200.92|198.52|0
1658843400000|2022-07-26 13:50:00|203.53|201.13|205.15|202.75|207.04|204.64|203.41|201.01|0
1658843700000|2022-07-26 13:55:00|205.28|202.88|205.28|202.88|206.16|203.76|204.03|201.63|0
1658844000000|2022-07-26 14:00:00|204.21|201.81|206.65|204.25|207.66|205.26|201.41|199.01|0
1658844300000|2022-07-26 14:05:00|206.78|204.38|205.77|203.37|207.28|204.88|205.4|203|0
1658844600000|2022-07-26 14:10:00|205.65|203.25|203.14|200.74|207.03|204.63|202.52|200.12|0
1658844900000|2022-07-26 14:15:00|203.27|200.87|203.26|200.86|204.64|202.24|202.52|200.12|0
1658845200000|2022-07-26 14:20:00|203.39|200.99|200.78|198.38|203.64|201.24|200.65|198.25|0
1658845500000|2022-07-26 14:25:00|200.9|198.5|201.64|199.24|202.26|199.86|200.53|198.13|0
1658845800000|2022-07-26 14:30:00|201.52|199.12|200.58|198.18|201.89|199.49|199.78|197.38|0
1658846100000|2022-07-26 14:35:00|200.77|198.37|201.02|198.62|201.89|199.49|199.78|197.38|0
1658846400000|2022-07-26 14:40:00|200.77|198.37|201.51|199.11|202.38|199.98|200.27|197.87|0
1658846700000|2022-07-26 14:45:00|201.63|199.23|202|199.6|202.75|200.35|201.51|199.11|0
1658847000000|2022-07-26 14:50:00|201.88|199.48|200.39|197.99|202.63|200.23|200.39|197.99|0
1658847300000|2022-07-26 14:55:00|200.02|197.62|203.49|201.09|203.49|201.09|199.65|197.25|0
1658847600000|2022-07-26 15:00:00|203.24|200.84|201.5|199.1|204.37|201.97|201.5|199.1|0
1658847900000|2022-07-26 15:05:00|201.38|198.98|199.27|196.87|201.38|198.98|198.66|196.26|0
1658848200000|2022-07-26 15:10:00|199.15|196.75|201.26|198.86|201.26|198.86|199.02|196.62|0
1658848500000|2022-07-26 15:15:00|201.14|198.74|200.77|198.37|201.88|199.48|200.27|197.87|0
1658848800000|2022-07-26 15:20:00|200.64|198.24|198.92|196.52|201.01|198.61|198.67|196.27|0
1658849100000|2022-07-26 15:25:00|199.04|196.64|198.36|195.96|199.16|196.76|196.35|193.95|0
1658849400000|2022-07-26 15:30:00|198.24|195.84|198.48|196.08|198.6|196.2|196.65|194.25|0
1658849700000|2022-07-26 15:35:00|198.29|195.89|197.03|194.63|198.54|196.14|196.3|193.9|0
1658850000000|2022-07-26 15:40:00|196.9|194.5|198|195.6|198.85|196.45|196.66|194.26|0
1658850300000|2022-07-26 15:45:00|198.12|195.72|196.53|194.13|198.24|195.84|196.41|194.01|0
1658850600000|2022-07-26 15:50:00|196.29|193.89|194.47|192.07|197.51|195.11|193.99|191.59|0
1658850900000|2022-07-26 15:55:00|194.35|191.95|194.47|192.07|195.8|193.4|194.11|191.71|0
1658851200000|2022-07-26 16:00:00|194.35|191.95|195.8|193.4|195.8|193.4|193.62|191.22|0
1658851500000|2022-07-26 16:05:00|195.68|193.28|195.31|192.91|196.28|193.88|194.22|191.82|0
1658851800000|2022-07-26 16:10:00|195.19|192.79|194.58|192.18|195.31|192.91|193.74|191.34|0
1658852100000|2022-07-26 16:15:00|194.7|192.3|195.97|193.57|196.76|194.36|194.7|192.3|0
1658852400000|2022-07-26 16:20:00|195.91|193.51|197.12|194.72|197.49|195.09|194.82|192.42|0
1658852700000|2022-07-26 16:25:00|197.37|194.97|197.36|194.96|197.85|195.45|196.15|193.75|0
1658853000000|2022-07-26 16:30:00|197.49|195.09|199.32|196.92|199.32|196.92|197.49|195.09|0
1658853300000|2022-07-26 16:35:00|199.44|197.04|197.97|195.57|199.68|197.28|197.85|195.45|0
1658853600000|2022-07-26 16:40:00|197.85|195.45|196.38|193.98|197.85|195.45|196.26|193.86|0
1658853900000|2022-07-26 16:45:00|196.5|194.1|196.74|194.34|197.22|194.82|194.91|192.51|0
1658854200000|2022-07-26 16:50:00|196.86|194.46|198.07|195.67|198.07|195.67|196.73|194.33|0
1658854500000|2022-07-26 16:55:00|197.95|195.55|197.83|195.43|198.68|196.28|197.46|195.06|0
1658854800000|2022-07-26 17:00:00|197.95|195.55|199.66|197.26|199.66|197.26|197.21|194.81|0
1658855100000|2022-07-26 17:05:00|199.79|197.39|200.03|197.63|200.15|197.75|198.19|195.79|0
1658855400000|2022-07-26 17:10:00|200.28|197.88|198.8|196.4|201.02|198.62|198.67|196.27|0
1658855700000|2022-07-26 17:15:00|198.92|196.52|197.69|195.29|198.92|196.52|197.57|195.17|0
1658856000000|2022-07-26 17:20:00|197.81|195.41|199.16|196.76|200.02|197.62|197.44|195.04|0
1658856300000|2022-07-26 17:25:00|198.91|196.51|200.27|197.87|200.64|198.24|198.42|196.02|0
1658856600000|2022-07-26 17:30:00|200.39|197.99|197.07|194.67|200.64|198.24|197.07|194.67|0
1658856900000|2022-07-26 17:35:00|196.95|194.55|196.94|194.54|197.93|195.53|196.7|194.3|0
1658857200000|2022-07-26 17:40:00|196.82|194.42|197.43|195.03|197.68|195.28|196.46|194.06|0
1658857500000|2022-07-26 17:45:00|197.55|195.15|196.21|193.81|197.55|195.15|195.84|193.44|0
1658857800000|2022-07-26 17:50:00|196.33|193.93|196.94|194.54|197.55|195.15|195.96|193.56|0
1658858100000|2022-07-26 17:55:00|197.06|194.66|195.71|193.31|197.43|195.03|195.71|193.31|0
1658858400000|2022-07-26 18:00:00|195.84|193.44|199.39|196.99|199.76|197.36|195.71|193.31|0
1658858700000|2022-07-26 18:05:00|199.51|197.11|196.07|193.67|200.87|198.47|195.83|193.43|0
1658859000000|2022-07-26 18:10:00|196.44|194.04|196.32|193.92|197.17|194.77|195.46|193.06|0
1658859300000|2022-07-26 18:15:00|196.19|193.79|194.37|191.97|196.32|193.92|194.12|191.72|0
1658859600000|2022-07-26 18:20:00|194.24|191.84|194.48|192.08|194.97|192.57|193.52|191.12|0
1658859900000|2022-07-26 18:25:00|194.36|191.96|192.18|189.78|194.61|192.21|192.06|189.66|0
1658860200000|2022-07-26 18:30:00|192.06|189.66|191.34|188.94|192.3|189.9|191.1|188.7|0
1658860500000|2022-07-26 18:35:00|191.46|189.06|190.74|188.34|192.3|189.9|190.74|188.34|0
1658860800000|2022-07-26 18:40:00|190.86|188.46|191.58|189.18|191.82|189.42|190.62|188.22|0
1658861100000|2022-07-26 18:45:00|191.45|189.05|190.85|188.45|192.3|189.9|190.85|188.45|0
1658861400000|2022-07-26 18:50:00|190.97|188.57|192.53|190.13|193.26|190.86|190.61|188.21|0
1658861700000|2022-07-26 18:55:00|192.41|190.01|193.01|190.61|193.13|190.73|191.57|189.17|0
1658862000000|2022-07-26 19:00:00|192.77|190.37|190.72|188.32|193.37|190.97|190.6|188.2|0
1658862300000|2022-07-26 19:05:00|190.84|188.44|190.24|187.84|191.2|188.8|189.29|186.89|0
1658862600000|2022-07-26 19:10:00|190.12|187.72|192.4|190|193.25|190.85|189.76|187.36|0
1658862900000|2022-07-26 19:15:00|192.64|190.24|192.76|190.36|193.73|191.33|192.28|189.88|0
1658863200000|2022-07-26 19:20:00|192.64|190.24|192.76|190.36|194.09|191.69|192.04|189.64|0
1658863500000|2022-07-26 19:25:00|192.88|190.48|193.24|190.84|193.36|190.96|191.67|189.27|0
1658863800000|2022-07-26 19:30:00|193.6|191.2|193.84|191.44|194.45|192.05|192.27|189.87|0
1658864100000|2022-07-26 19:35:00|193.96|191.56|194.81|192.41|194.93|192.53|192.75|190.35|0
1658864400000|2022-07-26 19:40:00|194.93|192.53|192.87|190.47|195.29|192.89|192.39|189.99|0
1658864700000|2022-07-26 19:45:00|192.99|190.59|193.36|190.96|193.5|191.1|191.06|188.66|0
1658865000000|2022-07-26 19:50:00|193.61|191.21|196.64|194.24|196.64|194.24|192.28|189.88|0
1658865300000|2022-07-26 19:55:00|197|194.6|194.81|192.41|197.73|195.33|193.84|191.44|0
1658865600000|2022-07-26 20:00:00|194.69|192.29|195.05|192.65|201.91|199.51|191.55|189.15|0
1658865900000|2022-07-26 20:05:00|194.99|192.59|199.93|197.53|200.55|198.15|194.87|192.47|0
1658866200000|2022-07-26 20:10:00|199.81|197.41|199.07|196.67|201.04|198.64|198.95|196.55|0
1658866500000|2022-07-26 20:15:00|199.64|196.84|198.53|195.73|200.44|197.64|197.79|194.99|0
1658866800000|2022-07-26 20:20:00|198.41|195.61|198.46|195.66|198.65|195.85|197.73|194.93|0
1658867100000|2022-07-26 20:25:00|198.65|195.85|198.83|196.03|198.89|196.09|197.85|195.05|0
1658867400000|2022-07-26 20:30:00|198.77|195.97|199.14|196.34|199.26|196.46|198.64|195.84|0
1658867700000|2022-07-26 20:35:00|199.26|196.46|199.93|197.13|200.61|197.81|199.14|196.34|0
1658868000000|2022-07-26 20:40:00|200.24|197.44|199.56|196.76|200.36|197.56|199.13|196.33|0
1658868300000|2022-07-26 20:45:00|199.75|196.95|200.61|197.81|200.79|197.99|199.44|196.64|0
1658868600000|2022-07-26 20:50:00|200.54|197.74|200.48|197.68|200.85|198.05|199.99|197.19|0
1658868900000|2022-07-26 20:55:00|200.23|197.43|201.9|199.1|202.15|199.35|199.99|197.19|0
1658869200000|2022-07-26 21:00:00|202.09|199.29|201.29|198.49|202.18|199.38|200.64|197.84|0
1658869500000|2022-07-26 21:05:00|201.43|198.63|202.29|199.49|202.29|199.49|201.33|198.53|0
1658869800000|2022-07-26 21:10:00|202.16|199.36|202.19|199.39|202.34|199.54|202.16|199.36|0
1658870100000|2022-07-26 21:15:00|202.16|199.36|202.41|199.61|202.54|199.74|202.14|199.34|0
1658870400000|2022-07-26 21:20:00|202.39|199.59|202|199.2|202.68|199.88|201.93|199.13|0
1658870700000|2022-07-26 21:25:00|202.46|199.66|202.71|199.91|202.87|200.07|202.28|199.48|0
1658871000000|2022-07-26 21:30:00|202.48|199.68|202.6|199.8|202.85|200.05|202.38|199.58|0
1658871300000|2022-07-26 21:35:00|202.75|199.95|202.25|199.45|202.75|199.95|202.02|199.22|0
1658871600000|2022-07-26 21:40:00|202.21|199.41|201.18|198.38|202.23|199.43|200.85|198.05|0
1658871900000|2022-07-26 21:45:00|201.16|198.36|201.27|198.47|201.39|198.59|201.05|198.25|0
1658872200000|2022-07-26 21:50:00|201.25|198.45|201.28|198.48|201.28|198.48|201.12|198.32|0
1658872500000|2022-07-26 21:55:00|201.3|198.5|202.25|199.45|202.47|199.67|201.3|198.5|0
1658872800000|2022-07-26 22:00:00|202.11|199.31|205.04|202.24|205.04|202.24|202.11|199.31|0
1658873100000|2022-07-26 22:05:00|205.67|202.87|209.83|207.03|209.83|207.03|205.42|202.62|0
1658873400000|2022-07-26 22:10:00|210.97|208.17|209.28|206.48|211.86|209.06|208.84|206.04|0
1658873700000|2022-07-26 22:15:00|209.22|206.42|207.5|204.7|209.22|206.42|207.44|204.64|0
1658874000000|2022-07-26 22:20:00|207.44|204.64|207.69|204.89|207.95|205.15|207.06|204.26|0
1658874300000|2022-07-26 22:25:00|207.75|204.95|206.68|203.88|207.75|204.95|206.68|203.88|0
1658874600000|2022-07-26 22:30:00|206.93|204.13|207.94|205.14|207.94|205.14|206.8|204|0
1658874900000|2022-07-26 22:35:00|207.81|205.01|205.29|202.49|207.94|205.14|205.29|202.49|0
1658875200000|2022-07-26 22:40:00|205.35|202.55|204.78|201.98|205.54|202.74|204.28|201.48|0
1658875500000|2022-07-26 22:45:00|204.91|202.11|204.03|201.23|205.29|202.49|203.91|201.11|0
1658875800000|2022-07-26 22:50:00|204.16|201.36|203.65|200.85|204.28|201.48|203.4|200.6|0
1658876100000|2022-07-26 22:55:00|203.71|200.91|204.4|201.6|204.53|201.73|203.65|200.85|0
1658876400000|2022-07-26 23:00:00|204.65|201.85|204.27|201.47|205.4|202.6|204.21|201.41|0
1658876700000|2022-07-26 23:05:00|204.4|201.6|205.02|202.22|205.27|202.47|203.9|201.1|0
1658877000000|2022-07-26 23:10:00|204.9|202.1|205.77|202.97|206.15|203.35|204.65|201.85|0
1658877300000|2022-07-26 23:15:00|205.83|203.03|205.64|202.84|206.15|203.35|205.27|202.47|0
1658877600000|2022-07-26 23:20:00|205.71|202.91|205.45|202.65|205.77|202.97|205.02|202.22|0
1658877900000|2022-07-26 23:25:00|205.52|202.72|206.33|203.53|206.39|203.59|205.39|202.59|0
1658878200000|2022-07-26 23:30:00|206.39|203.59|206.64|203.84|207.15|204.35|206.39|203.59|0
1658878500000|2022-07-26 23:35:00|206.77|203.97|207.65|204.85|207.9|205.1|206.77|203.97|0
1658878800000|2022-07-26 23:40:00|207.78|204.98|207.96|205.16|208.41|205.61|207.52|204.72|0
1658879100000|2022-07-26 23:45:00|208.03|205.23|208.78|205.98|208.79|205.99|207.71|204.91|0
1658879400000|2022-07-26 23:50:00|208.91|206.11|209.42|206.62|209.54|206.74|208.78|205.98|0
1658879700000|2022-07-26 23:55:00|209.54|206.74|208.27|205.47|209.54|206.74|208.15|205.35|0
1658880000000|2022-07-27 00:00:00|208.4|205.6|206.63|203.83|208.78|205.98|206.38|203.58|0
1658880300000|2022-07-27 00:05:00|206.75|203.95|208.39|205.59|208.65|205.85|206.75|203.95|0
1658880600000|2022-07-27 00:10:00|208.27|205.47|208.2|205.4|208.52|205.72|207.76|204.96|0
1658880900000|2022-07-27 00:15:00|208.52|205.72|209.02|206.22|209.4|206.6|208.52|205.72|0
1658881200000|2022-07-27 00:20:00|209.15|206.35|208.77|205.97|209.53|206.73|208.13|205.33|0
1658881500000|2022-07-27 00:25:00|208.51|205.71|208.51|205.71|208.89|206.09|208.26|205.46|0
1658881800000|2022-07-27 00:30:00|208.44|205.64|208.74|205.94|208.86|206.06|207.5|204.7|0
1658882100000|2022-07-27 00:35:00|208.8|206|208.61|205.81|208.86|206.06|208.23|205.43|0
1658882400000|2022-07-27 00:40:00|208.67|205.87|209.24|206.44|209.24|206.44|208.23|205.43|0
1658882700000|2022-07-27 00:45:00|209.3|206.5|208.6|205.8|209.75|206.95|208.22|205.42|0
1658883000000|2022-07-27 00:50:00|208.73|205.93|208.47|205.67|209.04|206.24|208.41|205.61|0
1658883300000|2022-07-27 00:55:00|208.6|205.8|208.6|205.8|209.23|206.43|208.6|205.8|0
1658883600000|2022-07-27 01:00:00|208.53|205.73|208.91|206.11|209.23|206.43|208.47|205.67|0
1658883900000|2022-07-27 01:05:00|208.85|206.05|208.59|205.79|208.85|206.05|208.34|205.54|0
1658884200000|2022-07-27 01:10:00|208.53|205.73|208.08|205.28|208.72|205.92|208.08|205.28|0
1658884500000|2022-07-27 01:15:00|208.14|205.34|207.2|204.4|208.21|205.41|206.95|204.15|0
1658884800000|2022-07-27 01:20:00|207.32|204.52|206.75|203.95|207.58|204.78|206.57|203.77|0
1658885100000|2022-07-27 01:25:00|206.82|204.02|206.31|203.51|206.82|204.02|205.94|203.14|0
1658885400000|2022-07-27 01:30:00|206.19|203.39|207.5|204.7|207.95|205.15|205.94|203.14|0
1658885700000|2022-07-27 01:35:00|207.57|204.77|207.06|204.26|207.69|204.89|206.81|204.01|0
1658886000000|2022-07-27 01:40:00|207.19|204.39|206.43|203.63|207.19|204.39|206.31|203.51|0
1658886300000|2022-07-27 01:45:00|206.49|203.69|207.56|204.76|207.56|204.76|206.43|203.63|0
1658886600000|2022-07-27 01:50:00|207.43|204.63|207.43|204.63|207.43|204.63|206.8|204|0
1658886900000|2022-07-27 01:55:00|207.37|204.57|207.3|204.5|207.68|204.88|207.05|204.25|0
1658887200000|2022-07-27 02:00:00|207.43|204.63|207.93|205.13|208.44|205.64|207.43|204.63|0
1658887500000|2022-07-27 02:05:00|207.8|205|207.74|204.94|207.86|205.06|207.3|204.5|0
1658887800000|2022-07-27 02:10:00|207.68|204.88|207.04|204.24|207.68|204.88|206.67|203.87|0
1658888100000|2022-07-27 02:15:00|207.17|204.37|207.17|204.37|207.17|204.37|206.72|203.92|0
1658888400000|2022-07-27 02:20:00|207.29|204.49|207.54|204.74|207.67|204.87|207.16|204.36|0
1658888700000|2022-07-27 02:25:00|207.67|204.87|207.03|204.23|207.79|204.99|207.03|204.23|0
1658889000000|2022-07-27 02:30:00|207.16|204.36|207.16|204.36|207.66|204.86|207.09|204.29|0
1658889300000|2022-07-27 02:35:00|207.09|204.29|207.28|204.48|207.41|204.61|207.03|204.23|0
1658889600000|2022-07-27 02:40:00|207.16|204.36|207.09|204.29|207.28|204.48|207.03|204.23|0
1658889900000|2022-07-27 02:45:00|207.15|204.35|207.28|204.48|207.53|204.73|207.02|204.22|0
1658890200000|2022-07-27 02:50:00|207.4|204.6|208.16|205.36|208.41|205.61|207.4|204.6|0
1658890500000|2022-07-27 02:55:00|208.03|205.23|208.03|205.23|208.21|205.41|207.78|204.98|0
1658890800000|2022-07-27 03:00:00|208.15|205.35|208.28|205.48|208.4|205.6|207.77|204.97|0
1658891100000|2022-07-27 03:05:00|208.4|205.6|208.78|205.98|208.91|206.11|208.15|205.35|0
1658891400000|2022-07-27 03:10:00|208.84|206.04|209.22|206.42|209.28|206.48|208.78|205.98|0
1658891700000|2022-07-27 03:15:00|209.16|206.36|208.9|206.1|209.54|206.74|208.78|205.98|0
1658892000000|2022-07-27 03:20:00|209.03|206.23|208.9|206.1|209.03|206.23|208.52|205.72|0
1658892300000|2022-07-27 03:25:00|208.96|206.16|208.64|205.84|209.02|206.22|208.52|205.72|0
1658892600000|2022-07-27 03:30:00|208.77|205.97|208.51|205.71|208.77|205.97|208.39|205.59|0
1658892900000|2022-07-27 03:35:00|208.64|205.84|208.38|205.58|208.77|205.97|208.26|205.46|0
1658893200000|2022-07-27 03:40:00|208.26|205.46|208.26|205.46|208.38|205.58|208.13|205.33|0
1658893500000|2022-07-27 03:45:00|208.38|205.58|208.25|205.45|208.63|205.83|208.25|205.45|0
1658893800000|2022-07-27 03:50:00|208.31|205.51|208.38|205.58|208.38|205.58|208.12|205.32|0
1658894100000|2022-07-27 03:55:00|208.5|205.7|208.37|205.57|208.63|205.83|208.37|205.57|0
1658894400000|2022-07-27 04:00:00|208.5|205.7|208.5|205.7|208.63|205.83|208.37|205.57|0
1658894700000|2022-07-27 04:05:00|208.37|205.57|208.87|206.07|208.87|206.07|208.37|205.57|0
1658895000000|2022-07-27 04:10:00|209|206.2|209.12|206.32|209.13|206.33|208.87|206.07|0
1658895300000|2022-07-27 04:15:00|209.25|206.45|209|206.2|209.63|206.83|208.87|206.07|0
1658895600000|2022-07-27 04:20:00|209.12|206.32|209.37|206.57|209.37|206.57|209.12|206.32|0
1658895900000|2022-07-27 04:25:00|209.43|206.63|209.24|206.44|209.5|206.7|209.24|206.44|0
1658896200000|2022-07-27 04:30:00|209.37|206.57|208.92|206.12|209.37|206.57|208.86|206.06|0
1658896500000|2022-07-27 04:35:00|208.99|206.19|209.11|206.31|209.24|206.44|208.86|206.06|0
1658896800000|2022-07-27 04:40:00|209.3|206.5|210|207.2|210|207.2|209.24|206.44|0
1658897100000|2022-07-27 04:45:00|210.06|207.26|211.65|208.85|211.65|208.85|209.87|207.07|0
1658897400000|2022-07-27 04:50:00|211.78|208.98|211.77|208.97|212.48|209.68|211.39|208.59|0
1658897700000|2022-07-27 04:55:00|211.65|208.85|211.9|209.1|212.03|209.23|211.52|208.72|0
1658898000000|2022-07-27 05:00:00|212.03|209.23|211.32|208.52|212.15|209.35|211.26|208.46|0
1658898300000|2022-07-27 05:05:00|211.26|208.46|211.51|208.71|211.51|208.71|211|208.2|0
1658898600000|2022-07-27 05:10:00|211.44|208.64|212.15|209.35|212.34|209.54|211.38|208.58|0
1658898900000|2022-07-27 05:15:00|212.27|209.47|211.63|208.83|212.66|209.86|211.63|208.83|0
1658899200000|2022-07-27 05:20:00|211.69|208.89|211.25|208.45|211.69|208.89|211.12|208.32|0
1658899500000|2022-07-27 05:25:00|211.12|208.32|212.39|209.59|212.39|209.59|210.99|208.19|0
1658899800000|2022-07-27 05:30:00|212.45|209.65|212.39|209.59|213.16|210.36|212.14|209.34|0
1658900100000|2022-07-27 05:35:00|212.26|209.46|211.75|208.95|212.77|209.97|211.75|208.95|0
1658900400000|2022-07-27 05:40:00|211.62|208.82|211.94|209.14|212|209.2|211.49|208.69|0
1658900700000|2022-07-27 05:45:00|211.87|209.07|211.23|208.43|212|209.2|210.98|208.18|0
1658901000000|2022-07-27 05:50:00|211.36|208.56|210.47|207.67|211.36|208.56|210.34|207.54|0
1658901300000|2022-07-27 05:55:00|210.59|207.79|211.16|208.36|211.36|208.56|210.47|207.67|0
1658901600000|2022-07-27 06:00:00|210.72|207.92|212.5|209.7|212.5|209.7|210.46|207.66|0
1658901900000|2022-07-27 06:05:00|212.56|209.76|211.86|209.06|212.56|209.76|211.61|208.81|0
1658902200000|2022-07-27 06:10:00|211.92|209.12|211.73|208.93|212.24|209.44|211.6|208.8|0
1658902500000|2022-07-27 06:15:00|211.86|209.06|210.58|207.78|211.99|209.19|210.58|207.78|0
1658902800000|2022-07-27 06:20:00|210.45|207.65|210.96|208.16|211.34|208.54|210.45|207.65|0
1658903100000|2022-07-27 06:25:00|210.83|208.03|210.96|208.16|211.6|208.8|210.45|207.65|0
1658903400000|2022-07-27 06:30:00|210.7|207.9|210.89|208.09|211.72|208.92|210.51|207.71|0
1658903700000|2022-07-27 06:35:00|210.95|208.15|210.57|207.77|211.46|208.66|210.57|207.77|0
1658904000000|2022-07-27 06:40:00|210.63|207.83|210.76|207.96|211.2|208.4|210.57|207.77|0
1658904300000|2022-07-27 06:45:00|210.82|208.02|209.74|206.94|210.95|208.15|209.74|206.94|0
1658904600000|2022-07-27 06:50:00|209.68|206.88|210.31|207.51|210.31|207.51|209.17|206.37|0
1658904900000|2022-07-27 06:55:00|210.18|207.38|209.67|206.87|210.43|207.63|209.67|206.87|0
1658905200000|2022-07-27 07:00:00|209.8|207|210.94|208.14|211|208.2|209.54|206.74|0
1658905500000|2022-07-27 07:05:00|210.74|208.34|210.74|208.34|211.5|209.1|210.48|208.08|0
1658905800000|2022-07-27 07:10:00|210.61|208.21|210.61|208.21|211.75|209.35|210.48|208.08|0
1658906100000|2022-07-27 07:15:00|210.54|208.14|210.65|208.25|214.74|212.34|210.48|208.08|0
1658906400000|2022-07-27 07:20:00|210.58|208.18|211.85|209.45|212.36|209.96|210.2|207.8|0
1658906700000|2022-07-27 07:25:00|211.72|209.32|211.97|209.57|212.23|209.83|211.21|208.81|0
1658907000000|2022-07-27 07:30:00|212.1|209.7|211.2|208.8|212.36|209.96|211.14|208.74|0
1658907300000|2022-07-27 07:35:00|211.33|208.93|211.71|209.31|211.71|209.31|211.2|208.8|0
1658907600000|2022-07-27 07:40:00|211.84|209.44|210.81|208.41|211.97|209.57|210.56|208.16|0
1658907900000|2022-07-27 07:45:00|210.75|208.35|211.71|209.31|212.22|209.82|210.56|208.16|0
1658908200000|2022-07-27 07:50:00|211.83|209.43|209.59|207.19|211.83|209.43|209.47|207.07|0
1658908500000|2022-07-27 07:55:00|209.66|207.26|210.42|208.02|210.42|208.02|209.41|207.01|0
1658908800000|2022-07-27 08:00:00|210.3|207.9|211.76|209.36|211.76|209.36|210.17|207.77|0
1658909100000|2022-07-27 08:05:00|211.7|209.3|213.68|211.28|214.91|212.51|211.5|209.1|0
1658909400000|2022-07-27 08:10:00|213.75|211.35|213.55|211.15|214.39|211.99|213.49|211.09|0
1658909700000|2022-07-27 08:15:00|213.62|211.22|212.28|209.88|214.06|211.66|212.28|209.88|0
1658910000000|2022-07-27 08:20:00|212.34|209.94|211.77|209.37|212.54|210.14|211.51|209.11|0
1658910300000|2022-07-27 08:25:00|211.64|209.24|211.7|209.3|212.02|209.62|211.25|208.85|0
1658910600000|2022-07-27 08:30:00|211.64|209.24|212.53|210.13|213.05|210.65|211.64|209.24|0
1658910900000|2022-07-27 08:35:00|212.46|210.06|212.01|209.61|212.91|210.51|211.89|209.49|0
1658911200000|2022-07-27 08:40:00|212.14|209.74|212.52|210.12|212.72|210.32|211.37|208.97|0
1658911500000|2022-07-27 08:45:00|212.59|210.19|212.52|210.12|212.65|210.25|212.01|209.61|0
1658911800000|2022-07-27 08:50:00|212.46|210.06|212.65|210.25|213.29|210.89|212.01|209.61|0
1658912100000|2022-07-27 08:55:00|212.78|210.38|212|209.6|212.78|210.38|212|209.6|0
1658912400000|2022-07-27 09:00:00|211.88|209.48|212.51|210.11|212.7|210.3|211.49|209.09|0
1658912700000|2022-07-27 09:05:00|212.58|210.18|212.9|210.5|213.03|210.63|212.51|210.11|0
1658913000000|2022-07-27 09:10:00|212.77|210.37|211.61|209.21|212.9|210.5|211.61|209.21|0
1658913300000|2022-07-27 09:15:00|211.67|209.27|211.99|209.59|212.25|209.85|211.61|209.21|0
1658913600000|2022-07-27 09:20:00|212.12|209.72|211.48|209.08|212.25|209.85|211.41|209.01|0
1658913900000|2022-07-27 09:25:00|211.54|209.14|213.41|211.01|213.41|211.01|211.22|208.82|0
1658914200000|2022-07-27 09:30:00|213.47|211.07|213.98|211.58|214.24|211.84|213.09|210.69|0
1658914500000|2022-07-27 09:35:00|214.11|211.71|213.85|211.45|214.88|212.48|213.21|210.81|0
1658914800000|2022-07-27 09:40:00|213.91|211.51|213.72|211.32|214.24|211.84|213.34|210.94|0
1658915100000|2022-07-27 09:45:00|213.59|211.19|212.44|210.04|213.72|211.32|212.18|209.78|0
1658915400000|2022-07-27 09:50:00|212.63|210.23|210.68|208.28|212.63|210.23|210.3|207.9|0
1658915700000|2022-07-27 09:55:00|210.81|208.41|211.19|208.79|211.19|208.79|210.29|207.89|0
1658916000000|2022-07-27 10:00:00|211.31|208.91|210.29|207.89|211.31|208.91|209.91|207.51|0
1658916300000|2022-07-27 10:05:00|210.42|208.02|210.6|208.2|210.8|208.4|209.78|207.38|0
1658916600000|2022-07-27 10:10:00|210.54|208.14|210.16|207.76|210.54|208.14|209.78|207.38|0
1658916900000|2022-07-27 10:15:00|210.09|207.69|209.71|207.31|210.16|207.76|209.52|207.12|0
1658917200000|2022-07-27 10:20:00|209.65|207.25|209.07|206.67|209.9|207.5|208.88|206.48|0
1658917500000|2022-07-27 10:25:00|209.13|206.73|209.01|206.61|210.28|207.88|209.01|206.61|0
1658917800000|2022-07-27 10:30:00|209.07|206.67|209.57|207.17|209.77|207.37|207.99|205.59|0
1658918100000|2022-07-27 10:35:00|209.64|207.24|209.89|207.49|210.27|207.87|209.51|207.11|0
1658918400000|2022-07-27 10:40:00|210.02|207.62|210.01|207.61|210.52|208.12|209.89|207.49|0
1658918700000|2022-07-27 10:45:00|209.63|207.23|209.56|207.16|210.14|207.74|209|206.6|0
1658919000000|2022-07-27 10:50:00|209.5|207.1|209.5|207.1|210.14|207.74|209.25|206.85|0
1658919300000|2022-07-27 10:55:00|209.56|207.16|210.13|207.73|210.45|208.05|209.43|207.03|0
1658919600000|2022-07-27 11:00:00|210.26|207.86|208.73|206.33|210.26|207.86|208.61|206.21|0
1658919900000|2022-07-27 11:05:00|208.86|206.46|207.84|205.44|209.11|206.71|207.72|205.32|0
1658920200000|2022-07-27 11:10:00|207.78|205.38|208.6|206.2|208.73|206.33|207.46|205.06|0
1658920500000|2022-07-27 11:15:00|208.47|206.07|208.47|206.07|208.73|206.33|208.22|205.82|0
1658920800000|2022-07-27 11:20:00|208.6|206.2|208.85|206.45|208.98|206.58|208.34|205.94|0
1658921100000|2022-07-27 11:25:00|208.98|206.58|209.03|206.63|209.74|207.34|208.98|206.58|0
1658921400000|2022-07-27 11:30:00|208.97|206.57|209.1|206.7|209.86|207.46|208.97|206.57|0
1658921700000|2022-07-27 11:35:00|209.22|206.82|208.59|206.19|209.35|206.95|207.95|205.55|0
1658922000000|2022-07-27 11:40:00|208.46|206.06|209.22|206.82|209.53|207.13|208.46|206.06|0
1658922300000|2022-07-27 11:45:00|209.28|206.88|208.33|205.93|209.6|207.2|208.33|205.93|0
1658922600000|2022-07-27 11:50:00|208.45|206.05|208.96|206.56|209.34|206.94|208.2|205.8|0
1658922900000|2022-07-27 11:55:00|208.89|206.49|208.07|205.67|209.47|207.07|207.82|205.42|0
1658923200000|2022-07-27 12:00:00|208.7|206.3|208.7|206.3|208.95|206.55|207.94|205.54|0
1658923500000|2022-07-27 12:05:00|208.95|206.55|208.82|206.42|209.46|207.06|208.7|206.3|0
1658923800000|2022-07-27 12:10:00|208.7|206.3|209.58|207.18|209.58|207.18|208.7|206.3|0
1658924100000|2022-07-27 12:15:00|209.71|207.31|210.73|208.33|210.73|208.33|209.2|206.8|0
1658924400000|2022-07-27 12:20:00|210.6|208.2|209.83|207.43|210.98|208.58|209.83|207.43|0
1658924700000|2022-07-27 12:25:00|209.96|207.56|208.94|206.54|210.47|208.07|208.94|206.54|0
1658925000000|2022-07-27 12:30:00|208.88|206.48|209.26|206.86|209.77|207.37|207.48|205.08|0
1658925300000|2022-07-27 12:35:00|209.38|206.98|209.31|206.91|209.64|207.24|208.62|206.22|0
1658925600000|2022-07-27 12:40:00|209.25|206.85|209.31|206.91|209.38|206.98|208.11|205.71|0
1658925900000|2022-07-27 12:45:00|209.38|206.98|210.14|207.74|210.14|207.74|209.12|206.72|0
1658926200000|2022-07-27 12:50:00|210.01|207.61|210.52|208.12|210.9|208.5|209.88|207.48|0
1658926500000|2022-07-27 12:55:00|210.65|208.25|210.52|208.12|211.29|208.89|210.26|207.86|0
1658926800000|2022-07-27 13:00:00|210.64|208.24|210.39|207.99|211.03|208.63|210.13|207.73|0
1658927100000|2022-07-27 13:05:00|210.45|208.05|210.38|207.98|211.02|208.62|210.26|207.86|0
1658927400000|2022-07-27 13:10:00|210.51|208.11|211.79|209.39|211.79|209.39|210.38|207.98|0
1658927700000|2022-07-27 13:15:00|211.66|209.26|211.91|209.51|212.04|209.64|211.4|209|0
1658928000000|2022-07-27 13:20:00|211.78|209.38|211.14|208.74|212.17|209.77|209.74|207.34|0
1658928300000|2022-07-27 13:25:00|211.2|208.8|209.48|207.08|211.65|209.25|209.23|206.83|0
1658928600000|2022-07-27 13:30:00|210.25|207.85|208.46|206.06|211.65|209.25|207.83|205.43|0
1658928900000|2022-07-27 13:35:00|208.71|206.31|212.42|210.02|212.67|210.27|208.59|206.19|0
1658929200000|2022-07-27 13:40:00|212.8|210.4|214.34|211.94|214.99|212.59|212.16|209.76|0
1658929500000|2022-07-27 13:45:00|214.09|211.69|215.63|213.23|216.02|213.62|213.31|210.91|0
1658929800000|2022-07-27 13:50:00|215.5|213.1|214.72|212.32|215.76|213.36|214.34|211.94|0
1658930100000|2022-07-27 13:55:00|214.98|212.58|214.33|211.93|216.02|213.62|214.33|211.93|0
1658930400000|2022-07-27 14:00:00|214.59|212.19|214.82|212.42|214.82|212.42|210.43|208.03|0
1658930700000|2022-07-27 14:05:00|215.08|212.68|212.5|210.1|216.12|213.72|211.86|209.46|0
1658931000000|2022-07-27 14:10:00|212.75|210.35|214.82|212.42|215.07|212.67|212.75|210.35|0
1658931300000|2022-07-27 14:15:00|215.07|212.67|216.11|213.71|216.76|214.36|214.82|212.42|0
1658931600000|2022-07-27 14:20:00|216.24|213.84|215.2|212.8|217.15|214.75|215.07|212.67|0
1658931900000|2022-07-27 14:25:00|215.33|212.93|216.56|214.16|216.56|214.16|214.42|212.02|0
1658932200000|2022-07-27 14:30:00|215.7|213.3|214.06|211.66|215.7|213.3|213.54|211.14|0
1658932500000|2022-07-27 14:35:00|213.93|211.53|215.35|212.95|215.74|213.34|213.93|211.53|0
1658932800000|2022-07-27 14:40:00|215.48|213.08|214.18|211.78|215.74|213.34|212.76|210.36|0
1658933100000|2022-07-27 14:45:00|214.05|211.65|214.82|212.42|215.21|212.81|213.79|211.39|0
1658933400000|2022-07-27 14:50:00|214.95|212.55|215.99|213.59|215.99|213.59|214.18|211.78|0
1658933700000|2022-07-27 14:55:00|216.12|213.72|217.2|214.8|217.46|215.06|215.34|212.94|0
1658934000000|2022-07-27 15:00:00|217.46|215.06|219.03|216.63|220.74|218.34|217.33|214.93|0
1658934300000|2022-07-27 15:05:00|218.9|216.5|216.94|214.54|219.42|217.02|216.68|214.28|0
1658934600000|2022-07-27 15:10:00|217.07|214.67|217.46|215.06|217.98|215.58|216.81|214.41|0
1658934900000|2022-07-27 15:15:00|217.59|215.19|217.71|215.31|218.63|216.23|217.58|215.18|0
1658935200000|2022-07-27 15:20:00|217.85|215.45|216.15|213.75|218.24|215.84|216.02|213.62|0
1658935500000|2022-07-27 15:25:00|216.02|213.62|217.32|214.92|217.71|215.31|215.5|213.1|0
1658935800000|2022-07-27 15:30:00|217.45|215.05|218.23|215.83|219.54|217.14|217.45|215.05|0
1658936100000|2022-07-27 15:35:00|218.36|215.96|218.1|215.7|219.27|216.87|217.71|215.31|0
1658936400000|2022-07-27 15:40:00|217.96|215.56|218.75|216.35|219.8|217.4|217.96|215.56|0
1658936700000|2022-07-27 15:45:00|218.88|216.48|219.01|216.61|219.66|217.26|217.96|215.56|0
1658937000000|2022-07-27 15:50:00|219.14|216.74|219.13|216.73|220.58|218.18|218.74|216.34|0
1658937300000|2022-07-27 15:55:00|219.27|216.87|219.92|217.52|220.97|218.57|219|216.6|0
1658937600000|2022-07-27 16:00:00|220.18|217.78|220.18|217.78|221.23|218.83|219.52|217.12|0
1658937900000|2022-07-27 16:05:00|220.31|217.91|220.57|218.17|221.1|218.7|219.65|217.25|0
1658938200000|2022-07-27 16:10:00|220.7|218.3|220.57|218.17|220.7|218.3|219.52|217.12|0
1658938500000|2022-07-27 16:15:00|220.7|218.3|220.7|218.3|220.96|218.56|219.91|217.51|0
1658938800000|2022-07-27 16:20:00|220.57|218.17|220.83|218.43|221.22|218.82|220.04|217.64|0
1658939100000|2022-07-27 16:25:00|220.96|218.56|220.82|218.42|222.01|219.61|220.56|218.16|0
1658939400000|2022-07-27 16:30:00|220.89|218.49|220.16|217.76|221.22|218.82|219.64|217.24|0
1658939700000|2022-07-27 16:35:00|220.29|217.89|219.11|216.71|220.56|218.16|218.98|216.58|0
1658940000000|2022-07-27 16:40:00|218.98|216.58|218.85|216.45|219.77|217.37|218.58|216.18|0
1658940300000|2022-07-27 16:45:00|218.98|216.58|218.06|215.66|219.37|216.97|218.06|215.66|0
1658940600000|2022-07-27 16:50:00|218.19|215.79|218.71|216.31|219.37|216.97|218.06|215.66|0
1658940900000|2022-07-27 16:55:00|218.45|216.05|216.62|214.22|218.71|216.31|216.49|214.09|0
1658941200000|2022-07-27 17:00:00|216.49|214.09|217.01|214.61|217.4|215|216.1|213.7|0
1658941500000|2022-07-27 17:05:00|216.88|214.48|216.09|213.69|217.14|214.74|215.05|212.65|0
1658941800000|2022-07-27 17:10:00|215.96|213.56|217|214.6|217.13|214.73|215.57|213.17|0
1658942100000|2022-07-27 17:15:00|216.74|214.34|216.22|213.82|217.39|214.99|216.22|213.82|0
1658942400000|2022-07-27 17:20:00|216.09|213.69|216.21|213.81|217.13|214.73|215.43|213.03|0
1658942700000|2022-07-27 17:25:00|216.34|213.94|217.38|214.98|217.38|214.98|215.95|213.55|0
1658943000000|2022-07-27 17:30:00|217.51|215.11|217.9|215.5|218.95|216.55|216.6|214.2|0
1658943300000|2022-07-27 17:35:00|217.77|215.37|217.64|215.24|218.43|216.03|217.25|214.85|0
1658943600000|2022-07-27 17:40:00|217.77|215.37|217.51|215.11|218.55|216.15|217.25|214.85|0
1658943900000|2022-07-27 17:45:00|217.38|214.98|218.42|216.02|218.94|216.54|216.72|214.32|0
1658944200000|2022-07-27 17:50:00|218.29|215.89|218.81|216.41|218.81|216.41|217.3|214.9|0
1658944500000|2022-07-27 17:55:00|218.74|216.34|217.89|215.49|219.33|216.93|216.33|213.93|0
1658944800000|2022-07-27 18:00:00|218.08|215.68|218.86|216.46|224.21|221.81|216.45|214.05|0
1658945100000|2022-07-27 18:05:00|219.25|216.85|212.98|210.58|219.25|216.85|211.95|209.55|0
1658945400000|2022-07-27 18:10:00|213.37|210.97|215.19|212.79|217.8|215.4|212.72|210.32|0
1658945700000|2022-07-27 18:15:00|215.06|212.66|216.88|214.48|218.33|215.93|215.06|212.66|0
1658946000000|2022-07-27 18:20:00|217.01|214.61|214.92|212.52|218.06|215.66|214.79|212.39|0
1658946300000|2022-07-27 18:25:00|214.79|212.39|217.53|215.13|218.98|216.58|214.79|212.39|0
1658946600000|2022-07-27 18:30:00|217.4|215|212.97|210.57|218.85|216.45|211.67|209.27|0
1658946900000|2022-07-27 18:35:00|212.84|210.44|227.49|225.09|227.63|225.23|212.84|210.44|0
1658947200000|2022-07-27 18:40:00|229.11|226.71|235.23|232.83|235.37|232.97|228.3|225.9|0
1658947500000|2022-07-27 18:45:00|235.78|233.38|233.72|231.32|236.88|234.48|233.04|230.64|0
1658947800000|2022-07-27 18:50:00|233.59|231.19|240.24|237.84|243.84|241.44|231.95|229.55|0
1658948100000|2022-07-27 18:55:00|240.52|238.12|236.94|234.54|242.04|239.64|234.21|231.81|0
1658948400000|2022-07-27 19:00:00|236.87|234.47|243.57|241.17|243.57|241.17|235.57|233.17|0
1658948700000|2022-07-27 19:05:00|243.01|240.61|242.87|240.47|244.68|242.28|240.37|237.97|0
1658949000000|2022-07-27 19:10:00|243.01|240.61|242.1|239.7|244.4|242|241.06|238.66|0
1658949300000|2022-07-27 19:15:00|242.17|239.77|242.72|240.32|245.37|242.97|241.41|239.01|0
1658949600000|2022-07-27 19:20:00|242.86|240.46|246.91|244.51|247.05|244.65|242.03|239.63|0
1658949900000|2022-07-27 19:25:00|246.77|244.37|252.55|250.15|252.55|250.15|246.77|244.37|0
1658950200000|2022-07-27 19:30:00|253.4|251|252.83|250.43|253.4|251|250.43|248.03|0
1658950500000|2022-07-27 19:35:00|252.69|250.29|248.87|246.47|252.97|250.57|248.59|246.19|0
1658950800000|2022-07-27 19:40:00|249.15|246.75|250.84|248.44|252.12|249.72|248.3|245.9|0
1658951100000|2022-07-27 19:45:00|250.42|248.02|248.86|246.46|251.55|249.15|248.72|246.32|0
1658951400000|2022-07-27 19:50:00|249.07|246.67|247.45|245.05|249.07|246.67|244.52|242.12|0
1658951700000|2022-07-27 19:55:00|247.73|245.33|243.28|240.88|248.3|245.9|243.28|240.88|0
1658952000000|2022-07-27 20:00:00|243.7|241.3|241.47|239.07|243.7|241.3|240.64|238.24|0
1658952300000|2022-07-27 20:05:00|241.33|238.93|241.08|238.68|241.61|239.21|239.15|236.75|0
1658952600000|2022-07-27 20:10:00|241.15|238.75|240.11|237.71|241.15|238.75|239.56|237.16|0
1658952900000|2022-07-27 20:15:00|240.73|237.93|240.59|237.79|241.83|239.03|240.17|237.37|0
1658953200000|2022-07-27 20:20:00|240.45|237.65|243.21|240.41|244.46|241.66|240.17|237.37|0
1658953500000|2022-07-27 20:25:00|243.14|240.34|242.65|239.85|243.97|241.17|242.51|239.71|0
1658953800000|2022-07-27 20:30:00|242.51|239.71|243.07|240.27|243.07|240.27|242.51|239.71|0
1658954100000|2022-07-27 20:35:00|243.2|240.4|242.79|239.99|243.9|241.1|242.51|239.71|0
1658954400000|2022-07-27 20:40:00|242.65|239.85|242.64|239.84|243.06|240.26|242.51|239.71|0
1658954700000|2022-07-27 20:45:00|242.78|239.98|242.92|240.12|242.92|240.12|242.5|239.7|0
1658955000000|2022-07-27 20:50:00|242.78|239.98|242.5|239.7|242.78|239.98|242.5|239.7|0
1658955300000|2022-07-27 20:55:00|242.64|239.84|242.7|239.9|242.84|240.04|242.5|239.7|0
1658955600000|2022-07-27 21:00:00|242.62|239.82|242.43|239.63|242.62|239.82|242.17|239.37|0
1658955900000|2022-07-27 21:05:00|242.25|239.45|242.53|239.73|242.74|239.94|242.05|239.25|0
1658956200000|2022-07-27 21:10:00|242.71|239.91|242.83|240.03|243.12|240.32|242.51|239.71|0
1658956500000|2022-07-27 21:15:00|242.77|239.97|242.85|240.05|243|240.2|242.57|239.77|0
1658956800000|2022-07-27 21:20:00|243.1|240.3|242.95|240.15|243.1|240.3|242.85|240.05|0
1658957100000|2022-07-27 21:25:00|242.97|240.17|243.01|240.21|243.11|240.31|242.87|240.07|0
1658957400000|2022-07-27 21:30:00|243.05|240.25|243.2|240.4|243.2|240.4|243.05|240.25|0
1658957700000|2022-07-27 21:35:00|243.16|240.36|242.83|240.03|243.18|240.38|242.69|239.89|0
1658958000000|2022-07-27 21:40:00|242.85|240.05|242.79|239.99|242.85|240.05|242.65|239.85|0
1658958300000|2022-07-27 21:45:00|242.67|239.87|242.56|239.76|242.79|239.99|242.52|239.72|0
1658958600000|2022-07-27 21:50:00|242.54|239.74|242.68|239.88|242.91|240.11|242.48|239.68|0
1658958900000|2022-07-27 21:55:00|242.64|239.84|242.66|239.86|242.97|240.17|242.43|239.63|0
1658959200000|2022-07-27 22:00:00|242.81|240.01|242.6|239.8|243.22|240.42|241.22|238.42|0
1658959500000|2022-07-27 22:05:00|242.74|239.94|241.63|238.83|242.74|239.94|241.22|238.42|0
1658959800000|2022-07-27 22:10:00|241.83|239.03|241.63|238.83|242.04|239.24|241.35|238.55|0
1658960100000|2022-07-27 22:15:00|241.56|238.76|242.04|239.24|242.04|239.24|241.35|238.55|0
1658960400000|2022-07-27 22:20:00|241.9|239.1|241.48|238.68|241.9|239.1|241.48|238.68|0
1658960700000|2022-07-27 22:25:00|241.35|238.55|241.62|238.82|241.76|238.96|241.35|238.55|0
1658961000000|2022-07-27 22:30:00|241.76|238.96|242.65|239.85|243|240.2|241.48|238.68|0
1658961300000|2022-07-27 22:35:00|242.58|239.78|242.17|239.37|242.58|239.78|241.54|238.74|0
1658961600000|2022-07-27 22:40:00|242.03|239.23|241.61|238.81|242.09|239.29|241.4|238.6|0
1658961900000|2022-07-27 22:45:00|241.75|238.95|242.16|239.36|242.44|239.64|241.75|238.95|0
1658962200000|2022-07-27 22:50:00|242.02|239.22|242.16|239.36|242.44|239.64|241.88|239.08|0
1658962500000|2022-07-27 22:55:00|242.09|239.29|242.16|239.36|242.22|239.42|241.74|238.94|0
1658962800000|2022-07-27 23:00:00|242.29|239.49|242.57|239.77|242.71|239.91|242.02|239.22|0
1658963100000|2022-07-27 23:05:00|242.71|239.91|243.12|240.32|243.68|240.88|242.43|239.63|0
1658963400000|2022-07-27 23:10:00|242.98|240.18|243.26|240.46|243.4|240.6|242.7|239.9|0
1658963700000|2022-07-27 23:15:00|243.32|240.52|242.56|239.76|243.53|240.73|242.56|239.76|0
1658964000000|2022-07-27 23:20:00|242.42|239.62|242.7|239.9|242.76|239.96|242.28|239.48|0
1658964300000|2022-07-27 23:25:00|242.56|239.76|242.76|239.96|242.97|240.17|242.28|239.48|0
1658964600000|2022-07-27 23:30:00|242.69|239.89|242.97|240.17|242.97|240.17|242|239.2|0
1658964900000|2022-07-27 23:35:00|243.11|240.31|242.06|239.26|243.11|240.31|241.86|239.06|0
1658965200000|2022-07-27 23:40:00|242.13|239.33|242.27|239.47|242.41|239.61|242|239.2|0
1658965500000|2022-07-27 23:45:00|242.13|239.33|243.1|240.3|243.1|240.3|241.72|238.92|0
1658965800000|2022-07-27 23:50:00|242.96|240.16|242.05|239.25|243.51|240.71|242.05|239.25|0
1658966100000|2022-07-27 23:55:00|241.99|239.19|241.85|239.05|242.26|239.46|241.16|238.36|0
1658966400000|2022-07-28 00:00:00|241.71|238.91|241.15|238.35|243.02|240.22|241.02|238.22|0
1658966700000|2022-07-28 00:05:00|241.29|238.49|240.74|237.94|242.26|239.46|240.6|237.8|0
1658967000000|2022-07-28 00:10:00|240.87|238.07|240.32|237.52|241.01|238.21|240.05|237.25|0
1658967300000|2022-07-28 00:15:00|240.18|237.38|239.9|237.1|240.32|237.52|239.77|236.97|0
1658967600000|2022-07-28 00:20:00|240.04|237.24|239.49|236.69|240.18|237.38|239.49|236.69|0
1658967900000|2022-07-28 00:25:00|239.63|236.83|238.53|235.73|240.18|237.38|238.53|235.73|0
1658968200000|2022-07-28 00:30:00|238.66|235.86|239.83|237.03|239.83|237.03|238.52|235.72|0
1658968500000|2022-07-28 00:35:00|239.76|236.96|239.48|236.68|239.9|237.1|239.21|236.41|0
1658968800000|2022-07-28 00:40:00|239.41|236.61|239.07|236.27|239.62|236.82|238.93|236.13|0
1658969100000|2022-07-28 00:45:00|238.93|236.13|239.48|236.68|239.61|236.81|238.38|235.58|0
1658969400000|2022-07-28 00:50:00|239.34|236.54|239.68|236.88|240.16|237.36|239.34|236.54|0
1658969700000|2022-07-28 00:55:00|239.75|236.95|239.88|237.08|240.02|237.22|239.54|236.74|0
1658970000000|2022-07-28 01:00:00|240.02|237.22|239.95|237.15|240.3|237.5|238.92|236.12|0
1658970300000|2022-07-28 01:05:00|240.02|237.22|240.43|237.63|240.71|237.91|239.88|237.08|0
1658970600000|2022-07-28 01:10:00|240.49|237.69|240.01|237.21|240.7|237.9|239.94|237.14|0
1658970900000|2022-07-28 01:15:00|240.15|237.35|240.7|237.9|240.84|238.04|239.6|236.8|0
1658971200000|2022-07-28 01:20:00|240.56|237.76|239.32|236.52|240.56|237.76|239.18|236.38|0
1658971500000|2022-07-28 01:25:00|239.25|236.45|239.45|236.65|239.73|236.93|239.18|236.38|0
1658971800000|2022-07-28 01:30:00|239.32|236.52|240.97|238.17|241.1|238.3|239.25|236.45|0
1658972100000|2022-07-28 01:35:00|240.83|238.03|240.55|237.75|241.17|238.37|239.86|237.06|0
1658972400000|2022-07-28 01:40:00|240.69|237.89|239.72|236.92|240.69|237.89|239.58|236.78|0
1658972700000|2022-07-28 01:45:00|239.86|237.06|240.27|237.47|240.55|237.75|239.58|236.78|0
1658973000000|2022-07-28 01:50:00|240.34|237.54|240.54|237.74|240.68|237.88|240.13|237.33|0
1658973300000|2022-07-28 01:55:00|240.68|237.88|241.43|238.63|241.64|238.84|240.4|237.6|0
1658973600000|2022-07-28 02:00:00|241.51|238.71|240.95|238.15|241.51|238.71|240.68|237.88|0
1658973900000|2022-07-28 02:05:00|241.15|238.35|240.81|238.01|241.36|238.56|240.67|237.87|0
1658974200000|2022-07-28 02:10:00|240.88|238.08|241.08|238.28|241.43|238.63|240.81|238.01|0
1658974500000|2022-07-28 02:15:00|241.15|238.35|241.15|238.35|241.36|238.56|240.94|238.14|0
1658974800000|2022-07-28 02:20:00|241.22|238.42|240.8|238|241.36|238.56|240.66|237.86|0
1658975100000|2022-07-28 02:25:00|240.94|238.14|241.07|238.27|241.21|238.41|240.8|238|0
1658975400000|2022-07-28 02:30:00|241.14|238.34|241.76|238.96|241.9|239.1|240.8|238|0
1658975700000|2022-07-28 02:35:00|241.83|239.03|242.66|239.86|242.87|240.07|241.76|238.96|0
1658976000000|2022-07-28 02:40:00|242.73|239.93|242.59|239.79|243.01|240.21|242.38|239.58|0
1658976300000|2022-07-28 02:45:00|242.52|239.72|242.85|240.05|243.12|240.32|242.31|239.51|0
1658976600000|2022-07-28 02:50:00|242.98|240.18|242.57|239.77|242.98|240.18|242.29|239.49|0
1658976900000|2022-07-28 02:55:00|242.49|239.69|242.63|239.83|242.7|239.9|242.29|239.49|0
1658977200000|2022-07-28 03:00:00|242.7|239.9|242.28|239.48|242.7|239.9|242.01|239.21|0
1658977500000|2022-07-28 03:05:00|242.42|239.62|242.28|239.48|242.42|239.62|242.14|239.34|0
1658977800000|2022-07-28 03:10:00|242.42|239.62|242.42|239.62|242.56|239.76|242.28|239.48|0
1658978100000|2022-07-28 03:15:00|242.28|239.48|241.72|238.92|242.28|239.48|241.59|238.79|0
1658978400000|2022-07-28 03:20:00|241.58|238.78|241.72|238.92|241.72|238.92|241.17|238.37|0
1658978700000|2022-07-28 03:25:00|241.65|238.85|241.44|238.64|241.72|238.92|241.31|238.51|0
1658979000000|2022-07-28 03:30:00|241.58|238.78|241.23|238.43|241.58|238.78|240.89|238.09|0
1658979300000|2022-07-28 03:35:00|241.3|238.5|241.5|238.7|241.57|238.77|241.02|238.22|0
1658979600000|2022-07-28 03:40:00|241.57|238.77|241.71|238.91|241.71|238.91|241.16|238.36|0
1658979900000|2022-07-28 03:45:00|241.78|238.98|240.88|238.08|241.78|238.98|240.74|237.94|0
1658980200000|2022-07-28 03:50:00|240.95|238.15|240.05|237.25|241.02|238.22|239.78|236.98|0
1658980500000|2022-07-28 03:55:00|240.19|237.39|240.19|237.39|240.74|237.94|239.98|237.18|0
1658980800000|2022-07-28 04:00:00|240.32|237.52|240.32|237.52|240.74|237.94|240.18|237.38|0
1658981100000|2022-07-28 04:05:00|240.18|237.38|240.46|237.66|240.46|237.66|240.18|237.38|0
1658981400000|2022-07-28 04:10:00|240.32|237.52|240.32|237.52|240.45|237.65|240.04|237.24|0
1658981700000|2022-07-28 04:15:00|240.18|237.38|240.17|237.37|240.38|237.58|240.04|237.24|0
1658982000000|2022-07-28 04:20:00|240.31|237.51|240.31|237.51|240.45|237.65|240.17|237.37|0
1658982300000|2022-07-28 04:25:00|240.45|237.65|240.44|237.64|240.45|237.65|240.17|237.37|0
1658982600000|2022-07-28 04:30:00|239.89|237.09|240.17|237.37|240.44|237.64|239.48|236.68|0
1658982900000|2022-07-28 04:35:00|240.09|237.29|240.44|237.64|240.72|237.92|240.03|237.23|0
1658983200000|2022-07-28 04:40:00|240.5|237.7|240.57|237.77|240.71|237.91|240.3|237.5|0
1658983500000|2022-07-28 04:45:00|240.71|237.91|240.71|237.91|240.85|238.05|240.44|237.64|0
1658983800000|2022-07-28 04:50:00|240.85|238.05|240.57|237.77|240.85|238.05|240.43|237.63|0
1658984100000|2022-07-28 04:55:00|240.71|237.91|240.43|237.63|240.71|237.91|240.43|237.63|0
1658984400000|2022-07-28 05:00:00|240.57|237.77|240.56|237.76|240.57|237.77|240.15|237.35|0
1658984700000|2022-07-28 05:05:00|240.49|237.69|239.6|236.8|240.56|237.76|239.6|236.8|0
1658985000000|2022-07-28 05:10:00|239.66|236.86|239.46|236.66|239.87|237.07|239.46|236.66|0
1658985300000|2022-07-28 05:15:00|239.59|236.79|239.45|236.65|239.59|236.79|239.45|236.65|0
1658985600000|2022-07-28 05:20:00|239.32|236.52|239.45|236.65|239.59|236.79|239.32|236.52|0
1658985900000|2022-07-28 05:25:00|239.59|236.79|239.45|236.65|239.72|236.92|239.31|236.51|0
1658986200000|2022-07-28 05:30:00|239.59|236.79|240.41|237.61|240.55|237.75|239.59|236.79|0
1658986500000|2022-07-28 05:35:00|240.55|237.75|240.13|237.33|240.55|237.75|239.99|237.19|0
1658986800000|2022-07-28 05:40:00|240.27|237.47|240.82|238.02|240.82|238.02|240.13|237.33|0
1658987100000|2022-07-28 05:45:00|240.68|237.88|241.43|238.63|241.5|238.7|240.54|237.74|0
1658987400000|2022-07-28 05:50:00|241.23|238.43|241.22|238.42|241.37|238.57|241.09|238.29|0
1658987700000|2022-07-28 05:55:00|241.15|238.35|241.36|238.56|241.64|238.84|240.81|238.01|0
1658988000000|2022-07-28 06:00:00|241.5|238.7|242.6|239.8|242.74|239.94|241.36|238.56|0
1658988300000|2022-07-28 06:05:00|242.46|239.66|242.18|239.38|242.6|239.8|241.49|238.69|0
1658988600000|2022-07-28 06:10:00|242.25|239.45|242.32|239.52|242.6|239.8|241.91|239.11|0
1658988900000|2022-07-28 06:15:00|242.46|239.66|243.15|240.35|243.35|240.55|242.32|239.52|0
1658989200000|2022-07-28 06:20:00|243.01|240.21|243.28|240.48|243.98|241.18|242.45|239.65|0
1658989500000|2022-07-28 06:25:00|243.42|240.62|242.73|239.93|243.42|240.62|242.31|239.51|0
1658989800000|2022-07-28 06:30:00|242.65|239.85|242.31|239.51|243.28|240.48|242.17|239.37|0
1658990100000|2022-07-28 06:35:00|242.45|239.65|243.55|240.75|243.55|240.75|242.1|239.3|0
1658990400000|2022-07-28 06:40:00|243.69|240.89|242.99|240.19|243.69|240.89|242.86|240.06|0
1658990700000|2022-07-28 06:45:00|242.86|240.06|242.3|239.5|242.86|240.06|241.75|238.95|0
1658991000000|2022-07-28 06:50:00|242.23|239.43|241.47|238.67|242.3|239.5|241.33|238.53|0
1658991300000|2022-07-28 06:55:00|241.33|238.53|241.74|238.94|242.02|239.22|241.33|238.53|0
1658991600000|2022-07-28 07:00:00|241.47|238.67|240.43|237.63|241.88|239.08|239.67|236.87|0
1658991900000|2022-07-28 07:05:00|240.44|238.04|240.57|238.17|240.71|238.31|239.88|237.48|0
1658992200000|2022-07-28 07:10:00|240.71|238.31|242.01|239.61|242.22|239.82|240.71|238.31|0
1658992500000|2022-07-28 07:15:00|241.95|239.55|242.91|240.51|242.91|240.51|241.05|238.65|0
1658992800000|2022-07-28 07:20:00|242.84|240.44|241.18|238.78|243.74|241.34|241.18|238.78|0
1658993100000|2022-07-28 07:25:00|241.25|238.85|240.7|238.3|242.08|239.68|240.7|238.3|0
1658993400000|2022-07-28 07:30:00|240.84|238.44|240.28|237.88|240.9|238.5|239.05|236.65|0
1658993700000|2022-07-28 07:35:00|240.14|237.74|239.59|237.19|240.97|238.57|239.59|237.19|0
1658994000000|2022-07-28 07:40:00|239.73|237.33|240.14|237.74|241.24|238.84|239.73|237.33|0
1658994300000|2022-07-28 07:45:00|240.28|237.88|240.48|238.08|241.17|238.77|240.14|237.74|0
1658994600000|2022-07-28 07:50:00|240.55|238.15|240.68|238.28|240.82|238.42|240.13|237.73|0
1658994900000|2022-07-28 07:55:00|240.41|238.01|239.92|237.52|240.55|238.15|239.44|237.04|0
1658995200000|2022-07-28 08:00:00|239.72|237.32|239.71|237.31|240.54|238.14|238.89|236.49|0
1658995500000|2022-07-28 08:05:00|239.58|237.18|237.94|235.54|239.71|237.31|235.27|232.87|0
1658995800000|2022-07-28 08:10:00|238.08|235.68|238.9|236.5|239.31|236.91|237.67|235.27|0
1658996100000|2022-07-28 08:15:00|238.76|236.36|239.03|236.63|240|237.6|238.35|235.95|0
1658996400000|2022-07-28 08:20:00|238.9|236.5|239.37|236.97|239.45|237.05|238.76|236.36|0
1658996700000|2022-07-28 08:25:00|239.03|236.63|238.13|235.73|239.17|236.77|237.93|235.53|0
1658997000000|2022-07-28 08:30:00|238.21|235.81|237.24|234.84|238.21|235.81|237.24|234.84|0
1658997300000|2022-07-28 08:35:00|237.31|234.91|236.97|234.57|237.65|235.25|236.97|234.57|0
1658997600000|2022-07-28 08:40:00|237.1|234.7|237.51|235.11|237.79|235.39|236.69|234.29|0
1658997900000|2022-07-28 08:45:00|237.65|235.25|237.51|235.11|238.06|235.66|237.24|234.84|0
1658998200000|2022-07-28 08:50:00|237.44|235.04|236|233.6|237.78|235.38|235.59|233.19|0
1658998500000|2022-07-28 08:55:00|236.14|233.74|236|233.6|236.41|234.01|235.66|233.26|0
1658998800000|2022-07-28 09:00:00|236.14|233.74|236.41|234.01|236.82|234.42|236|233.6|0
1658999100000|2022-07-28 09:05:00|236.27|233.87|234.9|232.5|236.47|234.07|234.9|232.5|0
1658999400000|2022-07-28 09:10:00|235.04|232.64|234.36|231.96|235.59|233.19|234.09|231.69|0
1658999700000|2022-07-28 09:15:00|234.22|231.82|234.76|232.36|234.9|232.5|234.09|231.69|0
1659000000000|2022-07-28 09:20:00|234.63|232.23|233.95|231.55|234.76|232.36|233.67|231.27|0
1659000300000|2022-07-28 09:25:00|234.08|231.68|234.49|232.09|235.17|232.77|233.95|231.55|0
1659000600000|2022-07-28 09:30:00|234.62|232.22|234.89|232.49|235.03|232.63|234.28|231.88|0
1659000900000|2022-07-28 09:35:00|234.75|232.35|236.52|234.12|236.66|234.26|234.68|232.28|0
1659001200000|2022-07-28 09:40:00|236.59|234.19|236.93|234.53|237.07|234.67|236.25|233.85|0
1659001500000|2022-07-28 09:45:00|237|234.6|236.99|234.59|238.03|235.63|236.93|234.53|0
1659001800000|2022-07-28 09:50:00|237.07|234.67|236.52|234.12|237.48|235.08|236.38|233.98|0
1659002100000|2022-07-28 09:55:00|236.65|234.25|237.88|235.48|237.95|235.55|236.65|234.25|0
1659002400000|2022-07-28 10:00:00|238.02|235.62|238.02|235.62|238.7|236.3|237.33|234.93|0
1659002700000|2022-07-28 10:05:00|238.15|235.75|237.6|235.2|238.43|236.03|237.6|235.2|0
1659003000000|2022-07-28 10:10:00|237.74|235.34|236.64|234.24|237.74|235.34|236.64|234.24|0
1659003300000|2022-07-28 10:15:00|236.78|234.38|237.6|235.2|237.87|235.47|236.78|234.38|0
1659003600000|2022-07-28 10:20:00|237.46|235.06|237.87|235.47|238.01|235.61|237.05|234.65|0
1659003900000|2022-07-28 10:25:00|237.8|235.4|238.83|236.43|238.96|236.56|237.46|235.06|0
1659004200000|2022-07-28 10:30:00|239.1|236.7|238.55|236.15|239.24|236.84|238.41|236.01|0
1659004500000|2022-07-28 10:35:00|238.41|236.01|239.37|236.97|239.44|237.04|237.86|235.46|0
1659004800000|2022-07-28 10:40:00|239.44|237.04|238.96|236.56|239.51|237.11|238.88|236.48|0
1659005100000|2022-07-28 10:45:00|238.88|236.48|238.4|236|238.88|236.48|237.99|235.59|0
1659005400000|2022-07-28 10:50:00|238.54|236.14|238.4|236|238.54|236.14|237.99|235.59|0
1659005700000|2022-07-28 10:55:00|238.54|236.14|238.26|235.86|238.6|236.2|237.17|234.77|0
1659006000000|2022-07-28 11:00:00|238.4|236|239.49|237.09|239.49|237.09|238.4|236|0
1659006300000|2022-07-28 11:05:00|239.42|237.02|239.77|237.37|239.91|237.51|239.22|236.82|0
1659006600000|2022-07-28 11:10:00|239.9|237.5|239.9|237.5|240.04|237.64|239.08|236.68|0
1659006900000|2022-07-28 11:15:00|239.76|237.36|240.31|237.91|240.45|238.05|239.55|237.15|0
1659007200000|2022-07-28 11:20:00|240.18|237.78|239.76|237.36|240.18|237.78|239.21|236.81|0
1659007500000|2022-07-28 11:25:00|239.62|237.22|239.62|237.22|240.31|237.91|239.07|236.67|0
1659007800000|2022-07-28 11:30:00|239.76|237.36|239.48|237.08|239.76|237.36|239.07|236.67|0
1659008100000|2022-07-28 11:35:00|239.34|236.94|239.34|236.94|239.75|237.35|239.2|236.8|0
1659008400000|2022-07-28 11:40:00|239.2|236.8|238.79|236.39|239.2|236.8|238.51|236.11|0
1659008700000|2022-07-28 11:45:00|238.92|236.52|238.65|236.25|239.2|236.8|238.65|236.25|0
1659009000000|2022-07-28 11:50:00|238.78|236.38|238.92|236.52|239.06|236.66|238.44|236.04|0
1659009300000|2022-07-28 11:55:00|238.78|236.38|238.78|236.38|238.78|236.38|238.23|235.83|0
1659009600000|2022-07-28 12:00:00|238.71|236.31|237.44|235.04|238.91|236.51|237.44|235.04|0
1659009900000|2022-07-28 12:05:00|237.58|235.18|237.16|234.76|237.71|235.31|236.89|234.49|0
1659010200000|2022-07-28 12:10:00|237.3|234.9|237.44|235.04|237.85|235.45|237.16|234.76|0
1659010500000|2022-07-28 12:15:00|237.57|235.17|237.5|235.1|237.85|235.45|236.82|234.42|0
1659010800000|2022-07-28 12:20:00|237.43|235.03|237.98|235.58|238.67|236.27|237.02|234.62|0
1659011100000|2022-07-28 12:25:00|237.84|235.44|238.04|235.64|238.52|236.12|237.7|235.3|0
1659011400000|2022-07-28 12:30:00|238.18|235.78|239.35|236.95|240.52|238.12|232.93|230.53|0
1659011700000|2022-07-28 12:35:00|239.14|236.74|237.75|235.35|241.62|239.22|236.79|234.39|0
1659012000000|2022-07-28 12:40:00|237.89|235.49|242.78|240.38|243.13|240.73|237.89|235.49|0
1659012300000|2022-07-28 12:45:00|242.58|240.18|244.94|242.54|247.04|244.64|242.16|239.76|0
1659012600000|2022-07-28 12:50:00|244.66|242.26|245.25|242.85|246.79|244.39|243.41|241.01|0
1659012900000|2022-07-28 12:55:00|245.11|242.71|242.47|240.07|245.11|242.71|241.5|239.1|0
1659013200000|2022-07-28 13:00:00|242.54|240.14|241.56|239.16|242.88|240.48|240.67|238.27|0
1659013500000|2022-07-28 13:05:00|241.64|239.24|242.19|239.79|243.02|240.62|240.8|238.4|0
1659013800000|2022-07-28 13:10:00|242.05|239.65|244.27|241.87|244.55|242.15|241.77|239.37|0
1659014100000|2022-07-28 13:15:00|244.13|241.73|246.22|243.82|246.22|243.82|243.71|241.31|0
1659014400000|2022-07-28 13:20:00|245.8|243.4|246.64|244.24|247.06|244.66|245.66|243.26|0
1659014700000|2022-07-28 13:25:00|246.5|244.1|248.03|245.63|249.3|246.9|245.72|243.32|0
1659015000000|2022-07-28 13:30:00|248.6|246.2|251.17|248.77|253.26|250.86|248.17|245.77|0
1659015300000|2022-07-28 13:35:00|251.45|249.05|249.55|247.15|253.86|251.46|249.34|246.94|0
1659015600000|2022-07-28 13:40:00|249.34|246.94|241.13|238.73|250.39|247.99|240.85|238.45|0
1659015900000|2022-07-28 13:45:00|240.99|238.59|238.01|235.61|241.54|239.14|235.1|232.7|0
1659016200000|2022-07-28 13:50:00|237.88|235.48|232.03|229.63|238.56|236.16|230.15|227.75|0
1659016500000|2022-07-28 13:55:00|231.9|229.5|235.42|233.02|236.23|233.83|231.63|229.23|0
1659016800000|2022-07-28 14:00:00|235.55|233.15|237.73|235.33|239.1|236.7|235.55|233.15|0
1659017100000|2022-07-28 14:05:00|237.05|234.65|232.97|230.57|238.14|235.74|231.08|228.68|0
1659017400000|2022-07-28 14:10:00|233.51|231.11|233.24|230.84|235.28|232.88|230.54|228.14|0
1659017700000|2022-07-28 14:15:00|233.1|230.7|232.72|230.32|235.37|232.97|231.57|229.17|0
1659018000000|2022-07-28 14:20:00|232.92|230.52|231.16|228.76|233.6|231.2|228.48|226.08|0
1659018300000|2022-07-28 14:25:00|231.43|229.03|231.7|229.3|232.78|230.38|228.34|225.94|0
1659018600000|2022-07-28 14:30:00|231.29|228.89|231.34|228.94|232.78|230.38|228.65|226.25|0
1659018900000|2022-07-28 14:35:00|231.61|229.21|236.21|233.81|237.28|234.88|231.61|229.21|0
1659019200000|2022-07-28 14:40:00|235.8|233.4|236.53|234.13|236.62|234.22|233.4|231|0
1659019500000|2022-07-28 14:45:00|236.81|234.41|243|240.6|243.14|240.74|236.12|233.72|0
1659019800000|2022-07-28 14:50:00|242.59|240.19|243.6|241.2|244.45|242.05|241.89|239.49|0
1659020100000|2022-07-28 14:55:00|243.04|240.64|247.08|244.68|247.22|244.82|242.9|240.5|0
1659020400000|2022-07-28 15:00:00|247.22|244.82|248.48|246.08|250.17|247.77|246.24|243.84|0
1659020700000|2022-07-28 15:05:00|248.34|245.94|249.18|246.78|251.01|248.61|248.34|245.94|0
1659021000000|2022-07-28 15:10:00|249.46|247.06|251.86|249.46|251.86|249.46|248.05|245.65|0
1659021300000|2022-07-28 15:15:00|252|249.6|251.07|248.67|252.99|250.59|250.16|247.76|0
1659021600000|2022-07-28 15:20:00|251.22|248.82|255.27|252.87|255.98|253.58|249.87|247.47|0
1659021900000|2022-07-28 15:25:00|255.55|253.15|258.3|255.9|259.14|256.74|255.12|252.72|0
1659022200000|2022-07-28 15:30:00|259.02|256.62|256.86|254.46|259.31|256.91|255.01|252.61|0
1659022500000|2022-07-28 15:35:00|257.15|254.75|257.43|255.03|258.44|256.04|255.72|253.32|0
1659022800000|2022-07-28 15:40:00|257.58|255.18|261.32|258.92|261.32|258.92|256.72|254.32|0
1659023100000|2022-07-28 15:45:00|261.18|258.78|260.59|258.19|262.19|259.79|259.01|256.61|0
1659023400000|2022-07-28 15:50:00|260.88|258.48|261.6|259.2|263.19|260.79|260.88|258.48|0
1659023700000|2022-07-28 15:55:00|261.31|258.91|258.43|256.03|261.74|259.34|258.29|255.89|0
1659024000000|2022-07-28 16:00:00|258.57|256.17|260.01|257.61|260.15|257.75|258.57|256.17|0
1659024300000|2022-07-28 16:05:00|260.15|257.75|258.57|256.17|260.44|258.04|258.14|255.74|0
1659024600000|2022-07-28 16:10:00|258.71|256.31|260.29|257.89|261.3|258.9|258.57|256.17|0
1659024900000|2022-07-28 16:15:00|260.43|258.03|256.84|254.44|260.43|258.03|256.55|254.15|0
1659025200000|2022-07-28 16:20:00|256.27|253.87|260.43|258.03|260.43|258.03|256.12|253.72|0
1659025500000|2022-07-28 16:25:00|260.58|258.18|261.72|259.32|262.45|260.05|259.42|257.02|0
1659025800000|2022-07-28 16:30:00|261.87|259.47|260.42|258.02|262.16|259.76|258.41|256.01|0
1659026100000|2022-07-28 16:35:00|260.28|257.88|261.14|258.74|261.72|259.32|259.41|257.01|0
1659026400000|2022-07-28 16:40:00|261|258.6|260.85|258.45|261.14|258.74|259.7|257.3|0
1659026700000|2022-07-28 16:45:00|260.71|258.31|260.56|258.16|262.44|260.04|260.27|257.87|0
1659027000000|2022-07-28 16:50:00|260.7|258.3|262.87|260.47|262.87|260.47|259.55|257.15|0
1659027300000|2022-07-28 16:55:00|262.72|260.32|260.99|258.59|263.01|260.61|260.99|258.59|0
1659027600000|2022-07-28 17:00:00|260.84|258.44|259.83|257.43|261.42|259.02|258.25|255.85|0
1659027900000|2022-07-28 17:05:00|259.69|257.29|261.41|259.01|261.41|259.01|258.68|256.28|0
1659028200000|2022-07-28 17:10:00|261.56|259.16|263.44|261.04|263.87|261.47|260.84|258.44|0
1659028500000|2022-07-28 17:15:00|263.29|260.89|262.3|259.9|263.73|261.33|261.43|259.03|0
1659028800000|2022-07-28 17:20:00|262.45|260.05|264.04|261.64|265.21|262.81|262.01|259.61|0
1659029100000|2022-07-28 17:25:00|264.33|261.93|265.5|263.1|265.79|263.39|263.6|261.2|0
1659029400000|2022-07-28 17:30:00|265.79|263.39|267.39|264.99|267.39|264.99|265.35|262.95|0
1659029700000|2022-07-28 17:35:00|267.54|265.14|270.14|267.74|270.43|268.03|267.1|264.7|0
1659030000000|2022-07-28 17:40:00|269.3|266.9|270.91|268.51|272.39|269.99|269.3|266.9|0
1659030300000|2022-07-28 17:45:00|270.76|268.36|272.09|269.69|272.53|270.13|270.03|267.63|0
1659030600000|2022-07-28 17:50:00|271.94|269.54|271.79|269.39|272.53|270.13|270.76|268.36|0
1659030900000|2022-07-28 17:55:00|271.94|269.54|273.12|270.72|274.3|271.9|271.94|269.54|0
1659031200000|2022-07-28 18:00:00|272.82|270.42|271.89|269.49|272.97|270.57|270.61|268.21|0
1659031500000|2022-07-28 18:05:00|271.74|269.34|270.27|267.87|271.89|269.49|269.54|267.14|0
1659031800000|2022-07-28 18:10:00|270.56|268.16|270.41|268.01|271.59|269.19|269.39|266.99|0
1659032100000|2022-07-28 18:15:00|270.27|267.87|272.03|269.63|272.91|270.51|270.27|267.87|0
1659032400000|2022-07-28 18:20:00|271.88|269.48|271.88|269.48|272.03|269.63|270.56|268.16|0
1659032700000|2022-07-28 18:25:00|272.02|269.62|271.73|269.33|272.47|270.07|271.14|268.74|0
1659033000000|2022-07-28 18:30:00|271.87|269.47|271.87|269.47|272.61|270.21|270.4|268|0
1659033300000|2022-07-28 18:35:00|272.02|269.62|272.61|270.21|272.76|270.36|271.43|269.03|0
1659033600000|2022-07-28 18:40:00|272.9|270.5|273.05|270.65|273.64|271.24|272.6|270.2|0
1659033900000|2022-07-28 18:45:00|272.9|270.5|273.34|270.94|273.49|271.09|272.46|270.06|0
1659034200000|2022-07-28 18:50:00|273.49|271.09|274.52|272.12|274.52|272.12|272.16|269.76|0
1659034500000|2022-07-28 18:55:00|274.67|272.27|274.07|271.67|274.82|272.42|272.74|270.34|0
1659034800000|2022-07-28 19:00:00|274.37|271.97|275.55|273.15|276.15|273.75|273.33|270.93|0
1659035100000|2022-07-28 19:05:00|275.7|273.3|274.66|272.26|277.48|275.08|273.03|270.63|0
1659035400000|2022-07-28 19:10:00|274.81|272.41|274.06|271.66|274.96|272.56|272.59|270.19|0
1659035700000|2022-07-28 19:15:00|274.21|271.81|273.91|271.51|274.51|272.11|271.85|269.45|0
1659036000000|2022-07-28 19:20:00|274.06|271.66|275.1|272.7|275.69|273.29|274.06|271.66|0
1659036300000|2022-07-28 19:25:00|275.24|272.84|275.54|273.14|275.83|273.43|274.06|271.66|0
1659036600000|2022-07-28 19:30:00|275.39|272.99|275.63|273.23|276.23|273.83|273.76|271.36|0
1659036900000|2022-07-28 19:35:00|275.78|273.38|273.56|271.16|276.08|273.68|272.24|269.84|0
1659037200000|2022-07-28 19:40:00|273.71|271.31|272.67|270.27|273.86|271.46|271.65|269.25|0
1659037500000|2022-07-28 19:45:00|272.38|269.98|274.59|272.19|274.74|272.34|271.5|269.1|0
1659037800000|2022-07-28 19:50:00|275.18|272.78|273.16|270.76|276.07|273.67|272.27|269.87|0
1659038100000|2022-07-28 19:55:00|272.86|270.46|273.1|270.22|274.19|271.79|271.02|268.62|0
1659038400000|2022-07-28 20:00:00|272.66|269.78|279.76|276.88|282.99|280.11|272.51|269.63|0
1659038700000|2022-07-28 20:05:00|280.06|277.18|278.92|276.52|282.01|279.13|278.62|276.22|0
1659039000000|2022-07-28 20:10:00|278.62|276.22|278.03|275.63|279.67|277.27|277.58|275.18|0
1659039300000|2022-07-28 20:15:00|278.82|276.02|280.08|277.28|280.46|277.66|278.37|275.57|0
1659039600000|2022-07-28 20:20:00|280.01|277.21|279.11|276.31|280.46|277.66|279.11|276.31|0
1659039900000|2022-07-28 20:25:00|279.26|276.46|280.9|278.1|281.05|278.25|278.67|275.87|0
1659040200000|2022-07-28 20:30:00|277.1|274.3|288.28|285.48|289.27|286.47|277.1|274.3|0
1659040500000|2022-07-28 20:35:00|288.35|285.55|293.46|290.66|296.22|293.42|288.13|285.33|0
1659040800000|2022-07-28 20:40:00|293.61|290.81|293.76|290.96|294.68|291.88|292.85|290.05|0
1659041100000|2022-07-28 20:45:00|293.61|290.81|294.68|291.88|295.22|292.42|292.84|290.04|0
1659041400000|2022-07-28 20:50:00|294.53|291.73|293.76|290.96|294.68|291.88|293.45|290.65|0
1659041700000|2022-07-28 20:55:00|293.6|290.8|292.91|290.11|294.29|291.49|292.76|289.96|0
1659042000000|2022-07-28 21:00:00|292.94|290.14|293.79|290.99|293.88|291.08|292.82|290.02|0
1659042300000|2022-07-28 21:05:00|293.96|291.16|292.91|290.11|293.96|291.16|292.84|290.04|0
1659042600000|2022-07-28 21:10:00|293.47|290.67|292.88|290.08|293.9|291.1|292.88|290.08|0
1659042900000|2022-07-28 21:15:00|292.87|290.07|292.84|290.04|293.31|290.51|292.69|289.89|0
1659043200000|2022-07-28 21:20:00|292.83|290.03|292.33|289.53|293.04|290.24|292.33|289.53|0
1659043500000|2022-07-28 21:25:00|292.3|289.5|291.68|288.88|292.42|289.62|291.35|288.55|0
1659043800000|2022-07-28 21:30:00|291.35|288.55|292.27|289.47|292.62|289.82|291.35|288.55|0
1659044100000|2022-07-28 21:35:00|292.24|289.44|291.86|289.06|292.27|289.47|291.8|289|0
1659044400000|2022-07-28 21:40:00|291.75|288.95|292.57|289.77|292.62|289.82|291.75|288.95|0
1659044700000|2022-07-28 21:45:00|292.53|289.73|293.1|290.3|293.26|290.46|292.53|289.73|0
1659045000000|2022-07-28 21:50:00|293.2|290.4|293.39|290.59|293.39|290.59|293.04|290.24|0
1659045300000|2022-07-28 21:55:00|293.44|290.64|293.68|290.88|294.09|291.29|293.35|290.55|0
1659045600000|2022-07-28 22:00:00|292.15|289.35|288.12|285.32|292.15|289.35|287.21|284.41|0
1659045900000|2022-07-28 22:05:00|288.27|285.47|289.55|286.75|289.94|287.14|288.04|285.24|0
1659046200000|2022-07-28 22:10:00|289.63|286.83|290.69|287.89|290.69|287.89|289.02|286.22|0
1659046500000|2022-07-28 22:15:00|290.54|287.74|288.87|286.07|290.69|287.89|288.87|286.07|0
1659046800000|2022-07-28 22:20:00|289.02|286.22|288.11|285.31|289.02|286.22|287.65|284.85|0
1659047100000|2022-07-28 22:25:00|288.18|285.38|289.17|286.37|289.17|286.37|288.11|285.31|0
1659047400000|2022-07-28 22:30:00|289.24|286.44|288.4|285.6|289.47|286.67|288.4|285.6|0
1659047700000|2022-07-28 22:35:00|288.56|285.76|288.1|285.3|289.01|286.21|287.95|285.15|0
1659048000000|2022-07-28 22:40:00|288.17|285.37|288.7|285.9|288.7|285.9|287.79|284.99|0
1659048300000|2022-07-28 22:45:00|288.62|285.82|287.19|284.39|288.62|285.82|287.19|284.39|0
1659048600000|2022-07-28 22:50:00|287.34|284.54|286.28|283.48|287.34|284.54|285.82|283.02|0
1659048900000|2022-07-28 22:55:00|286.12|283.32|286.58|283.78|287.18|284.38|285.52|282.72|0
1659049200000|2022-07-28 23:00:00|286.73|283.93|286.12|283.32|286.88|284.08|285.97|283.17|0
1659049500000|2022-07-28 23:05:00|286.19|283.39|285.66|282.86|286.27|283.47|285.36|282.56|0
1659049800000|2022-07-28 23:10:00|285.82|283.02|285.66|282.86|285.97|283.17|285.51|282.71|0
1659050100000|2022-07-28 23:15:00|285.81|283.01|285.36|282.56|286.11|283.31|285.06|282.26|0
1659050400000|2022-07-28 23:20:00|285.51|282.71|285.51|282.71|286.41|283.61|284.9|282.1|0
1659050700000|2022-07-28 23:25:00|285.66|282.86|287.31|284.51|287.47|284.67|285.66|282.86|0
1659051000000|2022-07-28 23:30:00|287.16|284.36|287.01|284.21|287.31|284.51|286.93|284.13|0
1659051300000|2022-07-28 23:35:00|286.86|284.06|287.01|284.21|287.61|284.81|286.4|283.6|0
1659051600000|2022-07-28 23:40:00|287.16|284.36|287.16|284.36|287.23|284.43|286.7|283.9|0
1659051900000|2022-07-28 23:45:00|287.31|284.51|287.61|284.81|287.76|284.96|286.7|283.9|0
1659052200000|2022-07-28 23:50:00|287.76|284.96|287.91|285.11|288.36|285.56|287.15|284.35|0
1659052500000|2022-07-28 23:55:00|287.83|285.03|287.3|284.5|288.13|285.33|287.3|284.5|0
1658966400000|2022-07-28 00:00:00|241.71|238.91|241.15|238.35|243.02|240.22|241.02|238.22|0
1658966700000|2022-07-28 00:05:00|241.29|238.49|240.74|237.94|242.26|239.46|240.6|237.8|0
1658967000000|2022-07-28 00:10:00|240.87|238.07|240.32|237.52|241.01|238.21|240.05|237.25|0
1658967300000|2022-07-28 00:15:00|240.18|237.38|239.9|237.1|240.32|237.52|239.77|236.97|0
1658967600000|2022-07-28 00:20:00|240.04|237.24|239.49|236.69|240.18|237.38|239.49|236.69|0
1658967900000|2022-07-28 00:25:00|239.63|236.83|238.53|235.73|240.18|237.38|238.53|235.73|0
1658968200000|2022-07-28 00:30:00|238.66|235.86|239.83|237.03|239.83|237.03|238.52|235.72|0
1658968500000|2022-07-28 00:35:00|239.76|236.96|239.48|236.68|239.9|237.1|239.21|236.41|0
1658968800000|2022-07-28 00:40:00|239.41|236.61|239.07|236.27|239.62|236.82|238.93|236.13|0
1658969100000|2022-07-28 00:45:00|238.93|236.13|239.48|236.68|239.61|236.81|238.38|235.58|0
1658969400000|2022-07-28 00:50:00|239.34|236.54|239.68|236.88|240.16|237.36|239.34|236.54|0
1658969700000|2022-07-28 00:55:00|239.75|236.95|239.88|237.08|240.02|237.22|239.54|236.74|0
1658970000000|2022-07-28 01:00:00|240.02|237.22|239.95|237.15|240.3|237.5|238.92|236.12|0
1658970300000|2022-07-28 01:05:00|240.02|237.22|240.43|237.63|240.71|237.91|239.88|237.08|0
1658970600000|2022-07-28 01:10:00|240.49|237.69|240.01|237.21|240.7|237.9|239.94|237.14|0
1658970900000|2022-07-28 01:15:00|240.15|237.35|240.7|237.9|240.84|238.04|239.6|236.8|0
1658971200000|2022-07-28 01:20:00|240.56|237.76|239.32|236.52|240.56|237.76|239.18|236.38|0
1658971500000|2022-07-28 01:25:00|239.25|236.45|239.45|236.65|239.73|236.93|239.18|236.38|0
1658971800000|2022-07-28 01:30:00|239.32|236.52|240.97|238.17|241.1|238.3|239.25|236.45|0
1658972100000|2022-07-28 01:35:00|240.83|238.03|240.55|237.75|241.17|238.37|239.86|237.06|0
1658972400000|2022-07-28 01:40:00|240.69|237.89|239.72|236.92|240.69|237.89|239.58|236.78|0
1658972700000|2022-07-28 01:45:00|239.86|237.06|240.27|237.47|240.55|237.75|239.58|236.78|0
1658973000000|2022-07-28 01:50:00|240.34|237.54|240.54|237.74|240.68|237.88|240.13|237.33|0
1658973300000|2022-07-28 01:55:00|240.68|237.88|241.43|238.63|241.64|238.84|240.4|237.6|0
1658973600000|2022-07-28 02:00:00|241.51|238.71|240.95|238.15|241.51|238.71|240.68|237.88|0
1658973900000|2022-07-28 02:05:00|241.15|238.35|240.81|238.01|241.36|238.56|240.67|237.87|0
1658974200000|2022-07-28 02:10:00|240.88|238.08|241.08|238.28|241.43|238.63|240.81|238.01|0
1658974500000|2022-07-28 02:15:00|241.15|238.35|241.15|238.35|241.36|238.56|240.94|238.14|0
1658974800000|2022-07-28 02:20:00|241.22|238.42|240.8|238|241.36|238.56|240.66|237.86|0
1658975100000|2022-07-28 02:25:00|240.94|238.14|241.07|238.27|241.21|238.41|240.8|238|0
1658975400000|2022-07-28 02:30:00|241.14|238.34|241.76|238.96|241.9|239.1|240.8|238|0
1658975700000|2022-07-28 02:35:00|241.83|239.03|242.66|239.86|242.87|240.07|241.76|238.96|0
1658976000000|2022-07-28 02:40:00|242.73|239.93|242.59|239.79|243.01|240.21|242.38|239.58|0
1658976300000|2022-07-28 02:45:00|242.52|239.72|242.85|240.05|243.12|240.32|242.31|239.51|0
1658976600000|2022-07-28 02:50:00|242.98|240.18|242.57|239.77|242.98|240.18|242.29|239.49|0
1658976900000|2022-07-28 02:55:00|242.49|239.69|242.63|239.83|242.7|239.9|242.29|239.49|0
1658977200000|2022-07-28 03:00:00|242.7|239.9|242.28|239.48|242.7|239.9|242.01|239.21|0
1658977500000|2022-07-28 03:05:00|242.42|239.62|242.28|239.48|242.42|239.62|242.14|239.34|0
1658977800000|2022-07-28 03:10:00|242.42|239.62|242.42|239.62|242.56|239.76|242.28|239.48|0
1658978100000|2022-07-28 03:15:00|242.28|239.48|241.72|238.92|242.28|239.48|241.59|238.79|0
1658978400000|2022-07-28 03:20:00|241.58|238.78|241.72|238.92|241.72|238.92|241.17|238.37|0
1658978700000|2022-07-28 03:25:00|241.65|238.85|241.44|238.64|241.72|238.92|241.31|238.51|0
1658979000000|2022-07-28 03:30:00|241.58|238.78|241.23|238.43|241.58|238.78|240.89|238.09|0
1658979300000|2022-07-28 03:35:00|241.3|238.5|241.5|238.7|241.57|238.77|241.02|238.22|0
1658979600000|2022-07-28 03:40:00|241.57|238.77|241.71|238.91|241.71|238.91|241.16|238.36|0
1658979900000|2022-07-28 03:45:00|241.78|238.98|240.88|238.08|241.78|238.98|240.74|237.94|0
1658980200000|2022-07-28 03:50:00|240.95|238.15|240.05|237.25|241.02|238.22|239.78|236.98|0
1658980500000|2022-07-28 03:55:00|240.19|237.39|240.19|237.39|240.74|237.94|239.98|237.18|0
1658980800000|2022-07-28 04:00:00|240.32|237.52|240.32|237.52|240.74|237.94|240.18|237.38|0
1658981100000|2022-07-28 04:05:00|240.18|237.38|240.46|237.66|240.46|237.66|240.18|237.38|0
1658981400000|2022-07-28 04:10:00|240.32|237.52|240.32|237.52|240.45|237.65|240.04|237.24|0
1658981700000|2022-07-28 04:15:00|240.18|237.38|240.17|237.37|240.38|237.58|240.04|237.24|0
1658982000000|2022-07-28 04:20:00|240.31|237.51|240.31|237.51|240.45|237.65|240.17|237.37|0
1658982300000|2022-07-28 04:25:00|240.45|237.65|240.44|237.64|240.45|237.65|240.17|237.37|0
1658982600000|2022-07-28 04:30:00|239.89|237.09|240.17|237.37|240.44|237.64|239.48|236.68|0
1658982900000|2022-07-28 04:35:00|240.09|237.29|240.44|237.64|240.72|237.92|240.03|237.23|0
1658983200000|2022-07-28 04:40:00|240.5|237.7|240.57|237.77|240.71|237.91|240.3|237.5|0
1658983500000|2022-07-28 04:45:00|240.71|237.91|240.71|237.91|240.85|238.05|240.44|237.64|0
1658983800000|2022-07-28 04:50:00|240.85|238.05|240.57|237.77|240.85|238.05|240.43|237.63|0
1658984100000|2022-07-28 04:55:00|240.71|237.91|240.43|237.63|240.71|237.91|240.43|237.63|0
1658984400000|2022-07-28 05:00:00|240.57|237.77|240.56|237.76|240.57|237.77|240.15|237.35|0
1658984700000|2022-07-28 05:05:00|240.49|237.69|239.6|236.8|240.56|237.76|239.6|236.8|0
1658985000000|2022-07-28 05:10:00|239.66|236.86|239.46|236.66|239.87|237.07|239.46|236.66|0
1658985300000|2022-07-28 05:15:00|239.59|236.79|239.45|236.65|239.59|236.79|239.45|236.65|0
1658985600000|2022-07-28 05:20:00|239.32|236.52|239.45|236.65|239.59|236.79|239.32|236.52|0
1658985900000|2022-07-28 05:25:00|239.59|236.79|239.45|236.65|239.72|236.92|239.31|236.51|0
1658986200000|2022-07-28 05:30:00|239.59|236.79|240.41|237.61|240.55|237.75|239.59|236.79|0
1658986500000|2022-07-28 05:35:00|240.55|237.75|240.13|237.33|240.55|237.75|239.99|237.19|0
1658986800000|2022-07-28 05:40:00|240.27|237.47|240.82|238.02|240.82|238.02|240.13|237.33|0
1658987100000|2022-07-28 05:45:00|240.68|237.88|241.43|238.63|241.5|238.7|240.54|237.74|0
1658987400000|2022-07-28 05:50:00|241.23|238.43|241.22|238.42|241.37|238.57|241.09|238.29|0
1658987700000|2022-07-28 05:55:00|241.15|238.35|241.36|238.56|241.64|238.84|240.81|238.01|0
1658988000000|2022-07-28 06:00:00|241.5|238.7|242.6|239.8|242.74|239.94|241.36|238.56|0
1658988300000|2022-07-28 06:05:00|242.46|239.66|242.18|239.38|242.6|239.8|241.49|238.69|0
1658988600000|2022-07-28 06:10:00|242.25|239.45|242.32|239.52|242.6|239.8|241.91|239.11|0
1658988900000|2022-07-28 06:15:00|242.46|239.66|243.15|240.35|243.35|240.55|242.32|239.52|0
1658989200000|2022-07-28 06:20:00|243.01|240.21|243.28|240.48|243.98|241.18|242.45|239.65|0
1658989500000|2022-07-28 06:25:00|243.42|240.62|242.73|239.93|243.42|240.62|242.31|239.51|0
1658989800000|2022-07-28 06:30:00|242.65|239.85|242.31|239.51|243.28|240.48|242.17|239.37|0
1658990100000|2022-07-28 06:35:00|242.45|239.65|243.55|240.75|243.55|240.75|242.1|239.3|0
1658990400000|2022-07-28 06:40:00|243.69|240.89|242.99|240.19|243.69|240.89|242.86|240.06|0
1658990700000|2022-07-28 06:45:00|242.86|240.06|242.3|239.5|242.86|240.06|241.75|238.95|0
1658991000000|2022-07-28 06:50:00|242.23|239.43|241.47|238.67|242.3|239.5|241.33|238.53|0
1658991300000|2022-07-28 06:55:00|241.33|238.53|241.74|238.94|242.02|239.22|241.33|238.53|0
1658991600000|2022-07-28 07:00:00|241.47|238.67|240.43|237.63|241.88|239.08|239.67|236.87|0
1658991900000|2022-07-28 07:05:00|240.44|238.04|240.57|238.17|240.71|238.31|239.88|237.48|0
1658992200000|2022-07-28 07:10:00|240.71|238.31|242.01|239.61|242.22|239.82|240.71|238.31|0
1658992500000|2022-07-28 07:15:00|241.95|239.55|242.91|240.51|242.91|240.51|241.05|238.65|0
1658992800000|2022-07-28 07:20:00|242.84|240.44|241.18|238.78|243.74|241.34|241.18|238.78|0
1658993100000|2022-07-28 07:25:00|241.25|238.85|240.7|238.3|242.08|239.68|240.7|238.3|0
1658993400000|2022-07-28 07:30:00|240.84|238.44|240.28|237.88|240.9|238.5|239.05|236.65|0
1658993700000|2022-07-28 07:35:00|240.14|237.74|239.59|237.19|240.97|238.57|239.59|237.19|0
1658994000000|2022-07-28 07:40:00|239.73|237.33|240.14|237.74|241.24|238.84|239.73|237.33|0
1658994300000|2022-07-28 07:45:00|240.28|237.88|240.48|238.08|241.17|238.77|240.14|237.74|0
1658994600000|2022-07-28 07:50:00|240.55|238.15|240.68|238.28|240.82|238.42|240.13|237.73|0
1658994900000|2022-07-28 07:55:00|240.41|238.01|239.92|237.52|240.55|238.15|239.44|237.04|0
1658995200000|2022-07-28 08:00:00|239.72|237.32|239.71|237.31|240.54|238.14|238.89|236.49|0
1658995500000|2022-07-28 08:05:00|239.58|237.18|237.94|235.54|239.71|237.31|235.27|232.87|0
1658995800000|2022-07-28 08:10:00|238.08|235.68|238.9|236.5|239.31|236.91|237.67|235.27|0
1658996100000|2022-07-28 08:15:00|238.76|236.36|239.03|236.63|240|237.6|238.35|235.95|0
1658996400000|2022-07-28 08:20:00|238.9|236.5|239.37|236.97|239.45|237.05|238.76|236.36|0
1658996700000|2022-07-28 08:25:00|239.03|236.63|238.13|235.73|239.17|236.77|237.93|235.53|0
1658997000000|2022-07-28 08:30:00|238.21|235.81|237.24|234.84|238.21|235.81|237.24|234.84|0
1658997300000|2022-07-28 08:35:00|237.31|234.91|236.97|234.57|237.65|235.25|236.97|234.57|0
1658997600000|2022-07-28 08:40:00|237.1|234.7|237.51|235.11|237.79|235.39|236.69|234.29|0
1658997900000|2022-07-28 08:45:00|237.65|235.25|237.51|235.11|238.06|235.66|237.24|234.84|0
1658998200000|2022-07-28 08:50:00|237.44|235.04|236|233.6|237.78|235.38|235.59|233.19|0
1658998500000|2022-07-28 08:55:00|236.14|233.74|236|233.6|236.41|234.01|235.66|233.26|0
1658998800000|2022-07-28 09:00:00|236.14|233.74|236.41|234.01|236.82|234.42|236|233.6|0
1658999100000|2022-07-28 09:05:00|236.27|233.87|234.9|232.5|236.47|234.07|234.9|232.5|0
1658999400000|2022-07-28 09:10:00|235.04|232.64|234.36|231.96|235.59|233.19|234.09|231.69|0
1658999700000|2022-07-28 09:15:00|234.22|231.82|234.76|232.36|234.9|232.5|234.09|231.69|0
1659000000000|2022-07-28 09:20:00|234.63|232.23|233.95|231.55|234.76|232.36|233.67|231.27|0
1659000300000|2022-07-28 09:25:00|234.08|231.68|234.49|232.09|235.17|232.77|233.95|231.55|0
1659000600000|2022-07-28 09:30:00|234.62|232.22|234.89|232.49|235.03|232.63|234.28|231.88|0
1659000900000|2022-07-28 09:35:00|234.75|232.35|236.52|234.12|236.66|234.26|234.68|232.28|0
1659001200000|2022-07-28 09:40:00|236.59|234.19|236.93|234.53|237.07|234.67|236.25|233.85|0
1659001500000|2022-07-28 09:45:00|237|234.6|236.99|234.59|238.03|235.63|236.93|234.53|0
1659001800000|2022-07-28 09:50:00|237.07|234.67|236.52|234.12|237.48|235.08|236.38|233.98|0
1659002100000|2022-07-28 09:55:00|236.65|234.25|237.88|235.48|237.95|235.55|236.65|234.25|0
1659002400000|2022-07-28 10:00:00|238.02|235.62|238.02|235.62|238.7|236.3|237.33|234.93|0
1659002700000|2022-07-28 10:05:00|238.15|235.75|237.6|235.2|238.43|236.03|237.6|235.2|0
1659003000000|2022-07-28 10:10:00|237.74|235.34|236.64|234.24|237.74|235.34|236.64|234.24|0
1659003300000|2022-07-28 10:15:00|236.78|234.38|237.6|235.2|237.87|235.47|236.78|234.38|0
1659003600000|2022-07-28 10:20:00|237.46|235.06|237.87|235.47|238.01|235.61|237.05|234.65|0
1659003900000|2022-07-28 10:25:00|237.8|235.4|238.83|236.43|238.96|236.56|237.46|235.06|0
1659004200000|2022-07-28 10:30:00|239.1|236.7|238.55|236.15|239.24|236.84|238.41|236.01|0
1659004500000|2022-07-28 10:35:00|238.41|236.01|239.37|236.97|239.44|237.04|237.86|235.46|0
1659004800000|2022-07-28 10:40:00|239.44|237.04|238.96|236.56|239.51|237.11|238.88|236.48|0
1659005100000|2022-07-28 10:45:00|238.88|236.48|238.4|236|238.88|236.48|237.99|235.59|0
1659005400000|2022-07-28 10:50:00|238.54|236.14|238.4|236|238.54|236.14|237.99|235.59|0
1659005700000|2022-07-28 10:55:00|238.54|236.14|238.26|235.86|238.6|236.2|237.17|234.77|0
1659006000000|2022-07-28 11:00:00|238.4|236|239.49|237.09|239.49|237.09|238.4|236|0
1659006300000|2022-07-28 11:05:00|239.42|237.02|239.77|237.37|239.91|237.51|239.22|236.82|0
1659006600000|2022-07-28 11:10:00|239.9|237.5|239.9|237.5|240.04|237.64|239.08|236.68|0
1659006900000|2022-07-28 11:15:00|239.76|237.36|240.31|237.91|240.45|238.05|239.55|237.15|0
1659007200000|2022-07-28 11:20:00|240.18|237.78|239.76|237.36|240.18|237.78|239.21|236.81|0
1659007500000|2022-07-28 11:25:00|239.62|237.22|239.62|237.22|240.31|237.91|239.07|236.67|0
1659007800000|2022-07-28 11:30:00|239.76|237.36|239.48|237.08|239.76|237.36|239.07|236.67|0
1659008100000|2022-07-28 11:35:00|239.34|236.94|239.34|236.94|239.75|237.35|239.2|236.8|0
1659008400000|2022-07-28 11:40:00|239.2|236.8|238.79|236.39|239.2|236.8|238.51|236.11|0
1659008700000|2022-07-28 11:45:00|238.92|236.52|238.65|236.25|239.2|236.8|238.65|236.25|0
1659009000000|2022-07-28 11:50:00|238.78|236.38|238.92|236.52|239.06|236.66|238.44|236.04|0
1659009300000|2022-07-28 11:55:00|238.78|236.38|238.78|236.38|238.78|236.38|238.23|235.83|0
1659009600000|2022-07-28 12:00:00|238.71|236.31|237.44|235.04|238.91|236.51|237.44|235.04|0
1659009900000|2022-07-28 12:05:00|237.58|235.18|237.16|234.76|237.71|235.31|236.89|234.49|0
1659010200000|2022-07-28 12:10:00|237.3|234.9|237.44|235.04|237.85|235.45|237.16|234.76|0
1659010500000|2022-07-28 12:15:00|237.57|235.17|237.5|235.1|237.85|235.45|236.82|234.42|0
1659010800000|2022-07-28 12:20:00|237.43|235.03|237.98|235.58|238.67|236.27|237.02|234.62|0
1659011100000|2022-07-28 12:25:00|237.84|235.44|238.04|235.64|238.52|236.12|237.7|235.3|0
1659011400000|2022-07-28 12:30:00|238.18|235.78|239.35|236.95|240.52|238.12|232.93|230.53|0
1659011700000|2022-07-28 12:35:00|239.14|236.74|237.75|235.35|241.62|239.22|236.79|234.39|0
1659012000000|2022-07-28 12:40:00|237.89|235.49|242.78|240.38|243.13|240.73|237.89|235.49|0
1659012300000|2022-07-28 12:45:00|242.58|240.18|244.94|242.54|247.04|244.64|242.16|239.76|0
1659012600000|2022-07-28 12:50:00|244.66|242.26|245.25|242.85|246.79|244.39|243.41|241.01|0
1659012900000|2022-07-28 12:55:00|245.11|242.71|242.47|240.07|245.11|242.71|241.5|239.1|0
1659013200000|2022-07-28 13:00:00|242.54|240.14|241.56|239.16|242.88|240.48|240.67|238.27|0
1659013500000|2022-07-28 13:05:00|241.64|239.24|242.19|239.79|243.02|240.62|240.8|238.4|0
1659013800000|2022-07-28 13:10:00|242.05|239.65|244.27|241.87|244.55|242.15|241.77|239.37|0
1659014100000|2022-07-28 13:15:00|244.13|241.73|246.22|243.82|246.22|243.82|243.71|241.31|0
1659014400000|2022-07-28 13:20:00|245.8|243.4|246.64|244.24|247.06|244.66|245.66|243.26|0
1659014700000|2022-07-28 13:25:00|246.5|244.1|248.03|245.63|249.3|246.9|245.72|243.32|0
1659015000000|2022-07-28 13:30:00|248.6|246.2|251.17|248.77|253.26|250.86|248.17|245.77|0
1659015300000|2022-07-28 13:35:00|251.45|249.05|249.55|247.15|253.86|251.46|249.34|246.94|0
1659015600000|2022-07-28 13:40:00|249.34|246.94|241.13|238.73|250.39|247.99|240.85|238.45|0
1659015900000|2022-07-28 13:45:00|240.99|238.59|238.01|235.61|241.54|239.14|235.1|232.7|0
1659016200000|2022-07-28 13:50:00|237.88|235.48|232.03|229.63|238.56|236.16|230.15|227.75|0
1659016500000|2022-07-28 13:55:00|231.9|229.5|235.42|233.02|236.23|233.83|231.63|229.23|0
1659016800000|2022-07-28 14:00:00|235.55|233.15|237.73|235.33|239.1|236.7|235.55|233.15|0
1659017100000|2022-07-28 14:05:00|237.05|234.65|232.97|230.57|238.14|235.74|231.08|228.68|0
1659017400000|2022-07-28 14:10:00|233.51|231.11|233.24|230.84|235.28|232.88|230.54|228.14|0
1659017700000|2022-07-28 14:15:00|233.1|230.7|232.72|230.32|235.37|232.97|231.57|229.17|0
1659018000000|2022-07-28 14:20:00|232.92|230.52|231.16|228.76|233.6|231.2|228.48|226.08|0
1659018300000|2022-07-28 14:25:00|231.43|229.03|231.7|229.3|232.78|230.38|228.34|225.94|0
1659018600000|2022-07-28 14:30:00|231.29|228.89|231.34|228.94|232.78|230.38|228.65|226.25|0
1659018900000|2022-07-28 14:35:00|231.61|229.21|236.21|233.81|237.28|234.88|231.61|229.21|0
1659019200000|2022-07-28 14:40:00|235.8|233.4|236.53|234.13|236.62|234.22|233.4|231|0
1659019500000|2022-07-28 14:45:00|236.81|234.41|243|240.6|243.14|240.74|236.12|233.72|0
1659019800000|2022-07-28 14:50:00|242.59|240.19|243.6|241.2|244.45|242.05|241.89|239.49|0
1659020100000|2022-07-28 14:55:00|243.04|240.64|247.08|244.68|247.22|244.82|242.9|240.5|0
1659020400000|2022-07-28 15:00:00|247.22|244.82|248.48|246.08|250.17|247.77|246.24|243.84|0
1659020700000|2022-07-28 15:05:00|248.34|245.94|249.18|246.78|251.01|248.61|248.34|245.94|0
1659021000000|2022-07-28 15:10:00|249.46|247.06|251.86|249.46|251.86|249.46|248.05|245.65|0
1659021300000|2022-07-28 15:15:00|252|249.6|251.07|248.67|252.99|250.59|250.16|247.76|0
1659021600000|2022-07-28 15:20:00|251.22|248.82|255.27|252.87|255.98|253.58|249.87|247.47|0
1659021900000|2022-07-28 15:25:00|255.55|253.15|258.3|255.9|259.14|256.74|255.12|252.72|0
1659022200000|2022-07-28 15:30:00|259.02|256.62|256.86|254.46|259.31|256.91|255.01|252.61|0
1659022500000|2022-07-28 15:35:00|257.15|254.75|257.43|255.03|258.44|256.04|255.72|253.32|0
1659022800000|2022-07-28 15:40:00|257.58|255.18|261.32|258.92|261.32|258.92|256.72|254.32|0
1659023100000|2022-07-28 15:45:00|261.18|258.78|260.59|258.19|262.19|259.79|259.01|256.61|0
1659023400000|2022-07-28 15:50:00|260.88|258.48|261.6|259.2|263.19|260.79|260.88|258.48|0
1659023700000|2022-07-28 15:55:00|261.31|258.91|258.43|256.03|261.74|259.34|258.29|255.89|0
1659024000000|2022-07-28 16:00:00|258.57|256.17|260.01|257.61|260.15|257.75|258.57|256.17|0
1659024300000|2022-07-28 16:05:00|260.15|257.75|258.57|256.17|260.44|258.04|258.14|255.74|0
1659024600000|2022-07-28 16:10:00|258.71|256.31|260.29|257.89|261.3|258.9|258.57|256.17|0
1659024900000|2022-07-28 16:15:00|260.43|258.03|256.84|254.44|260.43|258.03|256.55|254.15|0
1659025200000|2022-07-28 16:20:00|256.27|253.87|260.43|258.03|260.43|258.03|256.12|253.72|0
1659025500000|2022-07-28 16:25:00|260.58|258.18|261.72|259.32|262.45|260.05|259.42|257.02|0
1659025800000|2022-07-28 16:30:00|261.87|259.47|260.42|258.02|262.16|259.76|258.41|256.01|0
1659026100000|2022-07-28 16:35:00|260.28|257.88|261.14|258.74|261.72|259.32|259.41|257.01|0
1659026400000|2022-07-28 16:40:00|261|258.6|260.85|258.45|261.14|258.74|259.7|257.3|0
1659026700000|2022-07-28 16:45:00|260.71|258.31|260.56|258.16|262.44|260.04|260.27|257.87|0
1659027000000|2022-07-28 16:50:00|260.7|258.3|262.87|260.47|262.87|260.47|259.55|257.15|0
1659027300000|2022-07-28 16:55:00|262.72|260.32|260.99|258.59|263.01|260.61|260.99|258.59|0
1659027600000|2022-07-28 17:00:00|260.84|258.44|259.83|257.43|261.42|259.02|258.25|255.85|0
1659027900000|2022-07-28 17:05:00|259.69|257.29|261.41|259.01|261.41|259.01|258.68|256.28|0
1659028200000|2022-07-28 17:10:00|261.56|259.16|263.44|261.04|263.87|261.47|260.84|258.44|0
1659028500000|2022-07-28 17:15:00|263.29|260.89|262.3|259.9|263.73|261.33|261.43|259.03|0
1659028800000|2022-07-28 17:20:00|262.45|260.05|264.04|261.64|265.21|262.81|262.01|259.61|0
1659029100000|2022-07-28 17:25:00|264.33|261.93|265.5|263.1|265.79|263.39|263.6|261.2|0
1659029400000|2022-07-28 17:30:00|265.79|263.39|267.39|264.99|267.39|264.99|265.35|262.95|0
1659029700000|2022-07-28 17:35:00|267.54|265.14|270.14|267.74|270.43|268.03|267.1|264.7|0
1659030000000|2022-07-28 17:40:00|269.3|266.9|270.91|268.51|272.39|269.99|269.3|266.9|0
1659030300000|2022-07-28 17:45:00|270.76|268.36|272.09|269.69|272.53|270.13|270.03|267.63|0
1659030600000|2022-07-28 17:50:00|271.94|269.54|271.79|269.39|272.53|270.13|270.76|268.36|0
1659030900000|2022-07-28 17:55:00|271.94|269.54|273.12|270.72|274.3|271.9|271.94|269.54|0
1659031200000|2022-07-28 18:00:00|272.82|270.42|271.89|269.49|272.97|270.57|270.61|268.21|0
1659031500000|2022-07-28 18:05:00|271.74|269.34|270.27|267.87|271.89|269.49|269.54|267.14|0
1659031800000|2022-07-28 18:10:00|270.56|268.16|270.41|268.01|271.59|269.19|269.39|266.99|0
1659032100000|2022-07-28 18:15:00|270.27|267.87|272.03|269.63|272.91|270.51|270.27|267.87|0
1659032400000|2022-07-28 18:20:00|271.88|269.48|271.88|269.48|272.03|269.63|270.56|268.16|0
1659032700000|2022-07-28 18:25:00|272.02|269.62|271.73|269.33|272.47|270.07|271.14|268.74|0
1659033000000|2022-07-28 18:30:00|271.87|269.47|271.87|269.47|272.61|270.21|270.4|268|0
1659033300000|2022-07-28 18:35:00|272.02|269.62|272.61|270.21|272.76|270.36|271.43|269.03|0
1659033600000|2022-07-28 18:40:00|272.9|270.5|273.05|270.65|273.64|271.24|272.6|270.2|0
1659033900000|2022-07-28 18:45:00|272.9|270.5|273.34|270.94|273.49|271.09|272.46|270.06|0
1659034200000|2022-07-28 18:50:00|273.49|271.09|274.52|272.12|274.52|272.12|272.16|269.76|0
1659034500000|2022-07-28 18:55:00|274.67|272.27|274.07|271.67|274.82|272.42|272.74|270.34|0
1659034800000|2022-07-28 19:00:00|274.37|271.97|275.55|273.15|276.15|273.75|273.33|270.93|0
1659035100000|2022-07-28 19:05:00|275.7|273.3|274.66|272.26|277.48|275.08|273.03|270.63|0
1659035400000|2022-07-28 19:10:00|274.81|272.41|274.06|271.66|274.96|272.56|272.59|270.19|0
1659035700000|2022-07-28 19:15:00|274.21|271.81|273.91|271.51|274.51|272.11|271.85|269.45|0
1659036000000|2022-07-28 19:20:00|274.06|271.66|275.1|272.7|275.69|273.29|274.06|271.66|0
1659036300000|2022-07-28 19:25:00|275.24|272.84|275.54|273.14|275.83|273.43|274.06|271.66|0
1659036600000|2022-07-28 19:30:00|275.39|272.99|275.63|273.23|276.23|273.83|273.76|271.36|0
1659036900000|2022-07-28 19:35:00|275.78|273.38|273.56|271.16|276.08|273.68|272.24|269.84|0
1659037200000|2022-07-28 19:40:00|273.71|271.31|272.67|270.27|273.86|271.46|271.65|269.25|0
1659037500000|2022-07-28 19:45:00|272.38|269.98|274.59|272.19|274.74|272.34|271.5|269.1|0
1659037800000|2022-07-28 19:50:00|275.18|272.78|273.16|270.76|276.07|273.67|272.27|269.87|0
1659038100000|2022-07-28 19:55:00|272.86|270.46|273.1|270.22|274.19|271.79|271.02|268.62|0
1659038400000|2022-07-28 20:00:00|272.66|269.78|279.76|276.88|282.99|280.11|272.51|269.63|0
1659038700000|2022-07-28 20:05:00|280.06|277.18|278.92|276.52|282.01|279.13|278.62|276.22|0
1659039000000|2022-07-28 20:10:00|278.62|276.22|278.03|275.63|279.67|277.27|277.58|275.18|0
1659039300000|2022-07-28 20:15:00|278.82|276.02|280.08|277.28|280.46|277.66|278.37|275.57|0
1659039600000|2022-07-28 20:20:00|280.01|277.21|279.11|276.31|280.46|277.66|279.11|276.31|0
1659039900000|2022-07-28 20:25:00|279.26|276.46|280.9|278.1|281.05|278.25|278.67|275.87|0
1659040200000|2022-07-28 20:30:00|277.1|274.3|288.28|285.48|289.27|286.47|277.1|274.3|0
1659040500000|2022-07-28 20:35:00|288.35|285.55|293.46|290.66|296.22|293.42|288.13|285.33|0
1659040800000|2022-07-28 20:40:00|293.61|290.81|293.76|290.96|294.68|291.88|292.85|290.05|0
1659041100000|2022-07-28 20:45:00|293.61|290.81|294.68|291.88|295.22|292.42|292.84|290.04|0
1659041400000|2022-07-28 20:50:00|294.53|291.73|293.76|290.96|294.68|291.88|293.45|290.65|0
1659041700000|2022-07-28 20:55:00|293.6|290.8|292.91|290.11|294.29|291.49|292.76|289.96|0
1659042000000|2022-07-28 21:00:00|292.94|290.14|293.79|290.99|293.88|291.08|292.82|290.02|0
1659042300000|2022-07-28 21:05:00|293.96|291.16|292.91|290.11|293.96|291.16|292.84|290.04|0
1659042600000|2022-07-28 21:10:00|293.47|290.67|292.88|290.08|293.9|291.1|292.88|290.08|0
1659042900000|2022-07-28 21:15:00|292.87|290.07|292.84|290.04|293.31|290.51|292.69|289.89|0
1659043200000|2022-07-28 21:20:00|292.83|290.03|292.33|289.53|293.04|290.24|292.33|289.53|0
1659043500000|2022-07-28 21:25:00|292.3|289.5|291.68|288.88|292.42|289.62|291.35|288.55|0
1659043800000|2022-07-28 21:30:00|291.35|288.55|292.27|289.47|292.62|289.82|291.35|288.55|0
1659044100000|2022-07-28 21:35:00|292.24|289.44|291.86|289.06|292.27|289.47|291.8|289|0
1659044400000|2022-07-28 21:40:00|291.75|288.95|292.57|289.77|292.62|289.82|291.75|288.95|0
1659044700000|2022-07-28 21:45:00|292.53|289.73|293.1|290.3|293.26|290.46|292.53|289.73|0
1659045000000|2022-07-28 21:50:00|293.2|290.4|293.39|290.59|293.39|290.59|293.04|290.24|0
1659045300000|2022-07-28 21:55:00|293.44|290.64|293.68|290.88|294.09|291.29|293.35|290.55|0
1659045600000|2022-07-28 22:00:00|292.15|289.35|288.12|285.32|292.15|289.35|287.21|284.41|0
1659045900000|2022-07-28 22:05:00|288.27|285.47|289.55|286.75|289.94|287.14|288.04|285.24|0
1659046200000|2022-07-28 22:10:00|289.63|286.83|290.69|287.89|290.69|287.89|289.02|286.22|0
1659046500000|2022-07-28 22:15:00|290.54|287.74|288.87|286.07|290.69|287.89|288.87|286.07|0
1659046800000|2022-07-28 22:20:00|289.02|286.22|288.11|285.31|289.02|286.22|287.65|284.85|0
1659047100000|2022-07-28 22:25:00|288.18|285.38|289.17|286.37|289.17|286.37|288.11|285.31|0
1659047400000|2022-07-28 22:30:00|289.24|286.44|288.4|285.6|289.47|286.67|288.4|285.6|0
1659047700000|2022-07-28 22:35:00|288.56|285.76|288.1|285.3|289.01|286.21|287.95|285.15|0
1659048000000|2022-07-28 22:40:00|288.17|285.37|288.7|285.9|288.7|285.9|287.79|284.99|0
1659048300000|2022-07-28 22:45:00|288.62|285.82|287.19|284.39|288.62|285.82|287.19|284.39|0
1659048600000|2022-07-28 22:50:00|287.34|284.54|286.28|283.48|287.34|284.54|285.82|283.02|0
1659048900000|2022-07-28 22:55:00|286.12|283.32|286.58|283.78|287.18|284.38|285.52|282.72|0
1659049200000|2022-07-28 23:00:00|286.73|283.93|286.12|283.32|286.88|284.08|285.97|283.17|0
1659049500000|2022-07-28 23:05:00|286.19|283.39|285.66|282.86|286.27|283.47|285.36|282.56|0
1659049800000|2022-07-28 23:10:00|285.82|283.02|285.66|282.86|285.97|283.17|285.51|282.71|0
1659050100000|2022-07-28 23:15:00|285.81|283.01|285.36|282.56|286.11|283.31|285.06|282.26|0
1659050400000|2022-07-28 23:20:00|285.51|282.71|285.51|282.71|286.41|283.61|284.9|282.1|0
1659050700000|2022-07-28 23:25:00|285.66|282.86|287.31|284.51|287.47|284.67|285.66|282.86|0
1659051000000|2022-07-28 23:30:00|287.16|284.36|287.01|284.21|287.31|284.51|286.93|284.13|0
1659051300000|2022-07-28 23:35:00|286.86|284.06|287.01|284.21|287.61|284.81|286.4|283.6|0
1659051600000|2022-07-28 23:40:00|287.16|284.36|287.16|284.36|287.23|284.43|286.7|283.9|0
1659051900000|2022-07-28 23:45:00|287.31|284.51|287.61|284.81|287.76|284.96|286.7|283.9|0
1659052200000|2022-07-28 23:50:00|287.76|284.96|287.91|285.11|288.36|285.56|287.15|284.35|0
1659052500000|2022-07-28 23:55:00|287.83|285.03|287.3|284.5|288.13|285.33|287.3|284.5|0
1659052800000|2022-07-29 00:00:00|287.15|284.35|286.16|283.36|287.15|284.35|285.56|282.76|0
1659053100000|2022-07-29 00:05:00|286.39|283.59|287.44|284.64|287.52|284.72|285.78|282.98|0
1659053400000|2022-07-29 00:10:00|287.6|284.8|287.44|284.64|288.35|285.55|286.99|284.19|0
1659053700000|2022-07-29 00:15:00|287.59|284.79|284.53|281.73|287.9|285.1|284.08|281.28|0
1659054000000|2022-07-29 00:20:00|284.23|281.43|284.22|281.42|284.53|281.73|283.84|281.04|0
1659054300000|2022-07-29 00:25:00|284.07|281.27|283.31|280.51|284.22|281.42|283.16|280.36|0
1659054600000|2022-07-29 00:30:00|283.47|280.67|283.76|280.96|283.92|281.12|283.16|280.36|0
1659054900000|2022-07-29 00:35:00|283.61|280.81|284.37|281.57|284.37|281.57|283.46|280.66|0
1659055200000|2022-07-29 00:40:00|284.22|281.42|283.16|280.36|284.37|281.57|282.85|280.05|0
1659055500000|2022-07-29 00:45:00|283.46|280.66|282.7|279.9|283.53|280.73|282.55|279.75|0
1659055800000|2022-07-29 00:50:00|282.85|280.05|283.15|280.35|283.83|281.03|282.7|279.9|0
1659056100000|2022-07-29 00:55:00|283.3|280.5|283.3|280.5|283.75|280.95|283.15|280.35|0
1659056400000|2022-07-29 01:00:00|283.15|280.35|283.14|280.34|283.6|280.8|282.69|279.89|0
1659056700000|2022-07-29 01:05:00|283.07|280.27|283.9|281.1|283.9|281.1|282.99|280.19|0
1659057000000|2022-07-29 01:10:00|283.75|280.95|284.5|281.7|284.5|281.7|283.44|280.64|0
1659057300000|2022-07-29 01:15:00|284.65|281.85|284.65|281.85|285.41|282.61|283.96|281.16|0
1659057600000|2022-07-29 01:20:00|284.57|281.77|284.72|281.92|285.71|282.91|284.35|281.55|0
1659057900000|2022-07-29 01:25:00|284.65|281.85|285.1|282.3|285.25|282.45|284.49|281.69|0
1659058200000|2022-07-29 01:30:00|285.02|282.22|285.4|282.6|285.4|282.6|284.19|281.39|0
1659058500000|2022-07-29 01:35:00|285.55|282.75|285.32|282.52|285.7|282.9|284.94|282.14|0
1659058800000|2022-07-29 01:40:00|285.24|282.44|285.85|283.05|286.15|283.35|284.94|282.14|0
1659059100000|2022-07-29 01:45:00|286|283.2|286.45|283.65|286.45|283.65|285.69|282.89|0
1659059400000|2022-07-29 01:50:00|286.52|283.72|286.75|283.95|287.06|284.26|286.15|283.35|0
1659059700000|2022-07-29 01:55:00|286.6|283.8|287.89|285.09|287.97|285.17|286.6|283.8|0
1659060000000|2022-07-29 02:00:00|288.12|285.32|287.81|285.01|288.42|285.62|287.66|284.86|0
1659060300000|2022-07-29 02:05:00|287.96|285.16|287.81|285.01|288.27|285.47|287.2|284.4|0
1659060600000|2022-07-29 02:10:00|287.73|284.93|288.03|285.23|288.42|285.62|287.66|284.86|0
1659060900000|2022-07-29 02:15:00|288.11|285.31|287.65|284.85|288.11|285.31|287.42|284.62|0
1659061200000|2022-07-29 02:20:00|287.8|285|287.65|284.85|288.11|285.31|287.35|284.55|0
1659061500000|2022-07-29 02:25:00|287.5|284.7|288.02|285.22|288.1|285.3|287.19|284.39|0
1659061800000|2022-07-29 02:30:00|287.95|285.15|288.56|285.76|288.86|286.06|287.95|285.15|0
1659062100000|2022-07-29 02:35:00|288.4|285.6|288.86|286.06|289.01|286.21|288.4|285.6|0
1659062400000|2022-07-29 02:40:00|288.93|286.13|289.31|286.51|289.47|286.67|288.93|286.13|0
1659062700000|2022-07-29 02:45:00|289.47|286.67|289.01|286.21|289.47|286.67|288.85|286.05|0
1659063000000|2022-07-29 02:50:00|288.93|286.13|287.78|284.98|289.01|286.21|287.63|284.83|0
1659063300000|2022-07-29 02:55:00|287.63|284.83|287.78|284.98|287.94|285.14|287.48|284.68|0
1659063600000|2022-07-29 03:00:00|287.63|284.83|287.78|284.98|288.24|285.44|287.48|284.68|0
1659063900000|2022-07-29 03:05:00|287.7|284.9|287.17|284.37|287.78|284.98|287.02|284.22|0
1659064200000|2022-07-29 03:10:00|287.47|284.67|286.86|284.06|287.62|284.82|286.86|284.06|0
1659064500000|2022-07-29 03:15:00|287.01|284.21|287.62|284.82|287.77|284.97|287.01|284.21|0
1659064800000|2022-07-29 03:20:00|287.54|284.74|287.54|284.74|287.77|284.97|287.31|284.51|0
1659065100000|2022-07-29 03:25:00|287.62|284.82|287.31|284.51|287.62|284.82|287.16|284.36|0
1659065400000|2022-07-29 03:30:00|287.38|284.58|286.39|283.59|287.38|284.58|286.09|283.29|0
1659065700000|2022-07-29 03:35:00|286.24|283.44|286.7|283.9|286.85|284.05|285.94|283.14|0
1659066000000|2022-07-29 03:40:00|286.54|283.74|285.33|282.53|286.54|283.74|285.18|282.38|0
1659066300000|2022-07-29 03:45:00|285.18|282.38|285.4|282.6|285.93|283.13|285.02|282.22|0
1659066600000|2022-07-29 03:50:00|285.48|282.68|285.62|282.82|285.78|282.98|285.17|282.37|0
1659066900000|2022-07-29 03:55:00|285.47|282.67|285.02|282.22|285.62|282.82|284.71|281.91|0
1659067200000|2022-07-29 04:00:00|284.86|282.06|285.32|282.52|285.32|282.52|284.71|281.91|0
1659067500000|2022-07-29 04:05:00|285.24|282.44|286.22|283.42|286.38|283.58|285.16|282.36|0
1659067800000|2022-07-29 04:10:00|286.38|283.58|286.22|283.42|286.38|283.58|286.07|283.27|0
1659068100000|2022-07-29 04:15:00|286.37|283.57|286.07|283.27|286.37|283.57|285.91|283.11|0
1659068400000|2022-07-29 04:20:00|286.22|283.42|287.05|284.25|287.13|284.33|286.07|283.27|0
1659068700000|2022-07-29 04:25:00|287.13|284.33|286.97|284.17|287.28|284.48|286.82|284.02|0
1659069000000|2022-07-29 04:30:00|286.89|284.09|286.36|283.56|286.89|284.09|286.06|283.26|0
1659069300000|2022-07-29 04:35:00|286.43|283.63|286.89|284.09|286.97|284.17|286.36|283.56|0
1659069600000|2022-07-29 04:40:00|286.82|284.02|286.81|284.01|286.97|284.17|286.51|283.71|0
1659069900000|2022-07-29 04:45:00|286.73|283.93|286.51|283.71|286.96|284.16|286.51|283.71|0
1659070200000|2022-07-29 04:50:00|286.66|283.86|286.35|283.55|286.81|284.01|286.27|283.47|0
1659070500000|2022-07-29 04:55:00|286.5|283.7|286.12|283.32|286.5|283.7|285.59|282.79|0
1659070800000|2022-07-29 05:00:00|285.97|283.17|285.36|282.56|286.27|283.47|285.21|282.41|0
1659071100000|2022-07-29 05:05:00|285.44|282.64|284.68|281.88|285.44|282.64|284.68|281.88|0
1659071400000|2022-07-29 05:10:00|284.75|281.95|284.52|281.72|284.98|282.18|283.77|280.97|0
1659071700000|2022-07-29 05:15:00|284.37|281.57|285.73|282.93|285.73|282.93|284.22|281.42|0
1659072000000|2022-07-29 05:20:00|285.88|283.08|286.79|283.99|287.1|284.3|285.88|283.08|0
1659072300000|2022-07-29 05:25:00|286.64|283.84|287.47|284.67|287.85|285.05|286.49|283.69|0
1659072600000|2022-07-29 05:30:00|287.4|284.6|288.77|285.97|289.14|286.34|287.09|284.29|0
1659072900000|2022-07-29 05:35:00|288.61|285.81|289.53|286.73|289.99|287.19|288.46|285.66|0
1659073200000|2022-07-29 05:40:00|289.6|286.8|288.61|285.81|289.6|286.8|288.45|285.65|0
1659073500000|2022-07-29 05:45:00|288.68|285.88|288.6|285.8|289.9|287.1|288.15|285.35|0
1659073800000|2022-07-29 05:50:00|288.45|285.65|288.3|285.5|288.91|286.11|287.84|285.04|0
1659074100000|2022-07-29 05:55:00|288.14|285.34|289.51|286.71|289.51|286.71|288.14|285.34|0
1659074400000|2022-07-29 06:00:00|289.36|286.56|287.91|285.11|289.36|286.56|287.07|284.27|0
1659074700000|2022-07-29 06:05:00|287.68|284.88|287.07|284.27|288.14|285.34|286.92|284.12|0
1659075000000|2022-07-29 06:10:00|287.14|284.34|287.07|284.27|288.14|285.34|286.76|283.96|0
1659075300000|2022-07-29 06:15:00|286.99|284.19|287.37|284.57|287.75|284.95|286.76|283.96|0
1659075600000|2022-07-29 06:20:00|287.52|284.72|289.5|286.7|289.5|286.7|287.22|284.42|0
1659075900000|2022-07-29 06:25:00|289.57|286.77|292.47|289.67|292.63|289.83|289.5|286.7|0
1659076200000|2022-07-29 06:30:00|292.32|289.52|292.01|289.21|292.78|289.98|291.86|289.06|0
1659076500000|2022-07-29 06:35:00|292.16|289.36|291.24|288.44|292.62|289.82|291.24|288.44|0
1659076800000|2022-07-29 06:40:00|291.4|288.6|290.33|287.53|291.86|289.06|290.17|287.37|0
1659077100000|2022-07-29 06:45:00|290.63|287.83|291.01|288.21|291.55|288.75|290.33|287.53|0
1659077400000|2022-07-29 06:50:00|291.09|288.29|291.24|288.44|291.62|288.82|290.47|287.67|0
1659077700000|2022-07-29 06:55:00|291.31|288.51|291.39|288.59|292|289.2|290.32|287.52|0
1659078000000|2022-07-29 07:00:00|290.93|288.13|290.08|287.28|291.69|288.89|289.71|286.91|0
1659078300000|2022-07-29 07:05:00|289.66|287.26|290.8|288.4|291.79|289.39|289.05|286.65|0
1659078600000|2022-07-29 07:10:00|290.88|288.48|289.8|287.4|292.1|289.7|289.8|287.4|0
1659078900000|2022-07-29 07:15:00|289.96|287.56|292.25|289.85|292.25|289.85|289.65|287.25|0
1659079200000|2022-07-29 07:20:00|292.4|290|292.32|289.92|293.62|291.22|292.09|289.69|0
1659079500000|2022-07-29 07:25:00|292.4|290|292.24|289.84|293.01|290.61|291.7|289.3|0
1659079800000|2022-07-29 07:30:00|292.09|289.69|288.73|286.33|292.24|289.84|288.57|286.17|0
1659080100000|2022-07-29 07:35:00|288.88|286.48|289.18|286.78|289.79|287.39|288.57|286.17|0
1659080400000|2022-07-29 07:40:00|289.03|286.63|288.11|285.71|289.18|286.78|287.2|284.8|0
1659080700000|2022-07-29 07:45:00|288.19|285.79|287.73|285.33|288.87|286.47|287.35|284.95|0
1659081000000|2022-07-29 07:50:00|287.88|285.48|287.96|285.56|288.87|286.47|287.65|285.25|0
1659081300000|2022-07-29 07:55:00|287.8|285.4|288.87|286.47|288.87|286.47|287.65|285.25|0
1659081600000|2022-07-29 08:00:00|289.02|286.62|289.47|287.07|290.24|287.84|288.56|286.16|0
1659081900000|2022-07-29 08:05:00|289.32|286.92|290.38|287.98|291|288.6|289.32|286.92|0
1659082200000|2022-07-29 08:10:00|290.54|288.14|290.61|288.21|291.6|289.2|290.38|287.98|0
1659082500000|2022-07-29 08:15:00|290.53|288.13|291.6|289.2|291.75|289.35|289.92|287.52|0
1659082800000|2022-07-29 08:20:00|291.45|289.05|288.77|286.37|291.6|289.2|288.7|286.3|0
1659083100000|2022-07-29 08:25:00|288.85|286.45|290.98|288.58|290.98|288.58|288.7|286.3|0
1659083400000|2022-07-29 08:30:00|290.83|288.43|290.22|287.82|290.98|288.58|290.07|287.67|0
1659083700000|2022-07-29 08:35:00|290.07|287.67|289.3|286.9|290.68|288.28|289.15|286.75|0
1659084000000|2022-07-29 08:40:00|289|286.6|288.61|286.21|290.98|288.58|288.15|285.75|0
1659084300000|2022-07-29 08:45:00|288.69|286.29|286.56|284.16|288.84|286.44|286.41|284.01|0
1659084600000|2022-07-29 08:50:00|286.71|284.31|286.71|284.31|287.47|285.07|286.1|283.7|0
1659084900000|2022-07-29 08:55:00|286.56|284.16|287.92|285.52|288.22|285.82|286.56|284.16|0
1659085200000|2022-07-29 09:00:00|287.62|285.22|287.46|285.06|287.92|285.52|286.7|284.3|0
1659085500000|2022-07-29 09:05:00|287.53|285.13|286.7|284.3|287.61|285.21|286.47|284.07|0
1659085800000|2022-07-29 09:10:00|286.85|284.45|287.76|285.36|287.76|285.36|286.4|284|0
1659086100000|2022-07-29 09:15:00|287.61|285.21|286.85|284.45|287.91|285.51|286.85|284.45|0
1659086400000|2022-07-29 09:20:00|287|284.6|287.45|285.05|287.91|285.51|286.39|283.99|0
1659086700000|2022-07-29 09:25:00|287.52|285.12|288.66|286.26|288.66|286.26|287.37|284.97|0
1659087000000|2022-07-29 09:30:00|288.51|286.11|290.19|287.79|290.19|287.79|288.51|286.11|0
1659087300000|2022-07-29 09:35:00|290.03|287.63|289.73|287.33|290.49|288.09|289.57|287.17|0
1659087600000|2022-07-29 09:40:00|289.65|287.25|289.42|287.02|290.18|287.78|289.34|286.94|0
1659087900000|2022-07-29 09:45:00|289.27|286.87|289.72|287.32|290.03|287.63|289.11|286.71|0
1659088200000|2022-07-29 09:50:00|289.87|287.47|289.72|287.32|290.33|287.93|289.11|286.71|0
1659088500000|2022-07-29 09:55:00|289.64|287.24|291.24|288.84|291.32|288.92|289.41|287.01|0
1659088800000|2022-07-29 10:00:00|291.39|288.99|290.63|288.23|291.85|289.45|289.1|286.7|0
1659089100000|2022-07-29 10:05:00|290.55|288.15|291.54|289.14|292|289.6|290.47|288.07|0
1659089400000|2022-07-29 10:10:00|291.39|288.99|290.62|288.22|291.85|289.45|290.32|287.92|0
1659089700000|2022-07-29 10:15:00|290.47|288.07|289.55|287.15|290.77|288.37|289.32|286.92|0
1659090000000|2022-07-29 10:20:00|289.25|286.85|290.01|287.61|290.31|287.91|289.25|286.85|0
1659090300000|2022-07-29 10:25:00|290.08|287.68|290|287.6|290.62|288.22|289.85|287.45|0
1659090600000|2022-07-29 10:30:00|290.16|287.76|290.76|288.36|290.76|288.36|290.08|287.68|0
1659090900000|2022-07-29 10:35:00|290.61|288.21|292.75|290.35|292.75|290.35|290.46|288.06|0
1659091200000|2022-07-29 10:40:00|292.6|290.2|292.14|289.74|292.75|290.35|292.14|289.74|0
1659091500000|2022-07-29 10:45:00|291.9|289.5|291.98|289.58|292.13|289.73|291.37|288.97|0
1659091800000|2022-07-29 10:50:00|292.29|289.89|291.82|289.42|293.05|290.65|291.82|289.42|0
1659092100000|2022-07-29 10:55:00|291.98|289.58|291.51|289.11|291.98|289.58|291.21|288.81|0
1659092400000|2022-07-29 11:00:00|291.36|288.96|290.29|287.89|291.97|289.57|290.14|287.74|0
1659092700000|2022-07-29 11:05:00|290.14|287.74|288.46|286.06|290.29|287.89|288.46|286.06|0
1659093000000|2022-07-29 11:10:00|288.53|286.13|288.46|286.06|289.52|287.12|288.46|286.06|0
1659093300000|2022-07-29 11:15:00|288.61|286.21|289.37|286.97|289.52|287.12|288.45|286.05|0
1659093600000|2022-07-29 11:20:00|289.52|287.12|288.6|286.2|289.82|287.42|287.84|285.44|0
1659093900000|2022-07-29 11:25:00|288.75|286.35|287.69|285.29|288.75|286.35|287.38|284.98|0
1659094200000|2022-07-29 11:30:00|287.84|285.44|287.53|285.13|288.29|285.89|287.38|284.98|0
1659094500000|2022-07-29 11:35:00|287.68|285.28|287.83|285.43|288.75|286.35|287.3|284.9|0
1659094800000|2022-07-29 11:40:00|287.68|285.28|287.37|284.97|287.83|285.43|286.47|284.07|0
1659095100000|2022-07-29 11:45:00|287.22|284.82|287.07|284.67|287.83|285.43|286.92|284.52|0
1659095400000|2022-07-29 11:50:00|286.99|284.59|287.52|285.12|287.98|285.58|286.61|284.21|0
1659095700000|2022-07-29 11:55:00|287.37|284.97|288.05|285.65|288.13|285.73|286.76|284.36|0
1659096000000|2022-07-29 12:00:00|287.97|285.57|288.88|286.48|289.19|286.79|287.82|285.42|0
1659096300000|2022-07-29 12:05:00|289.04|286.64|288.12|285.72|289.34|286.94|288.12|285.72|0
1659096600000|2022-07-29 12:10:00|288.27|285.87|287.06|284.66|288.27|285.87|286.75|284.35|0
1659096900000|2022-07-29 12:15:00|286.9|284.5|285.99|283.59|286.9|284.5|285.69|283.29|0
1659097200000|2022-07-29 12:20:00|286.14|283.74|286.29|283.89|286.44|284.04|285.38|282.98|0
1659097500000|2022-07-29 12:25:00|286.44|284.04|285.53|283.13|287.35|284.95|285.15|282.75|0
1659097800000|2022-07-29 12:30:00|285.91|283.51|281.01|278.61|286.29|283.89|280.93|278.53|0
1659098100000|2022-07-29 12:35:00|281.31|278.91|280.4|278|283.56|281.16|279.81|277.41|0
1659098400000|2022-07-29 12:40:00|281.39|278.99|281.56|279.16|281.93|279.53|279.98|277.58|0
1659098700000|2022-07-29 12:45:00|281.71|279.31|282.91|280.51|283.06|280.66|281.56|279.16|0
1659099000000|2022-07-29 12:50:00|283.06|280.66|285.17|282.77|285.32|282.92|282.76|280.36|0
1659099300000|2022-07-29 12:55:00|285.74|283.34|284|281.6|285.74|283.34|283.85|281.45|0
1659099600000|2022-07-29 13:00:00|284.15|281.75|280.53|278.13|284.15|281.75|280.23|277.83|0
1659099900000|2022-07-29 13:05:00|280.38|277.98|280.23|277.83|280.98|278.58|279.18|276.78|0
1659100200000|2022-07-29 13:10:00|280.38|277.98|279.93|277.53|280.53|278.13|279.18|276.78|0
1659100500000|2022-07-29 13:15:00|279.63|277.23|279.78|277.38|280.23|277.83|279.4|277|0
1659100800000|2022-07-29 13:20:00|279.63|277.23|281.57|279.17|281.72|279.32|279.18|276.78|0
1659101100000|2022-07-29 13:25:00|281.42|279.02|281.72|279.32|282.47|280.07|280.97|278.57|0
1659101400000|2022-07-29 13:30:00|282.17|279.77|279.62|277.22|284.58|282.18|277.97|275.57|0
1659101700000|2022-07-29 13:35:00|278.57|276.17|281|278.6|281.27|278.87|277.08|274.68|0
1659102000000|2022-07-29 13:40:00|281.3|278.9|285.53|283.13|287.66|285.26|281.07|278.67|0
1659102300000|2022-07-29 13:45:00|285.3|282.9|287.51|285.11|289.95|287.55|285.3|282.9|0
1659102600000|2022-07-29 13:50:00|287.66|285.26|289.6|287.2|290.98|288.58|287.62|285.22|0
1659102900000|2022-07-29 13:55:00|289.9|287.5|290.21|287.81|291.9|289.5|288.53|286.13|0
1659103200000|2022-07-29 14:00:00|290.43|288.03|295.28|292.88|295.59|293.19|288.22|285.82|0
1659103500000|2022-07-29 14:05:00|295.43|293.03|295.05|292.65|298.76|296.36|294.13|291.73|0
1659103800000|2022-07-29 14:10:00|294.9|292.5|293.82|291.42|296.9|294.5|293.66|291.26|0
1659104100000|2022-07-29 14:15:00|294.13|291.73|294.89|292.49|294.89|292.49|292.44|290.04|0
1659104400000|2022-07-29 14:20:00|295.05|292.65|297.36|294.96|297.98|295.58|293.81|291.41|0
1659104700000|2022-07-29 14:25:00|297.82|295.42|299.53|297.13|302.18|299.78|297.36|294.96|0
1659105000000|2022-07-29 14:30:00|299.68|297.28|297.05|294.65|301.08|298.68|296.58|294.18|0
1659105300000|2022-07-29 14:35:00|296.58|294.18|298.59|296.19|299.06|296.66|296.43|294.03|0
1659105600000|2022-07-29 14:40:00|298.9|296.5|300.61|298.21|300.92|298.52|297.82|295.42|0
1659105900000|2022-07-29 14:45:00|300.45|298.05|298.74|296.34|301.85|299.45|298.59|296.19|0
1659106200000|2022-07-29 14:50:00|298.9|296.5|298.94|296.54|300.02|297.62|297.81|295.41|0
1659106500000|2022-07-29 14:55:00|298.78|296.38|293.54|291.14|299.4|297|293.54|291.14|0
1659106800000|2022-07-29 15:00:00|293.39|290.99|290.94|288.54|294.92|292.52|290.63|288.23|0
1659107100000|2022-07-29 15:05:00|291.24|288.84|292.62|290.22|294|291.6|291.09|288.69|0
1659107400000|2022-07-29 15:10:00|292.46|290.06|292.14|289.74|292.99|290.59|289.84|287.44|0
1659107700000|2022-07-29 15:15:00|292.37|289.97|293.6|291.2|293.75|291.35|290.54|288.14|0
1659108000000|2022-07-29 15:20:00|293.44|291.04|289.01|286.61|293.75|291.35|289.01|286.61|0
1659108300000|2022-07-29 15:25:00|288.86|286.46|285.57|283.17|289.47|287.07|285.27|282.87|0
1659108600000|2022-07-29 15:30:00|285.27|282.87|286.98|284.58|288.95|286.55|274.67|272.27|0
1659108900000|2022-07-29 15:35:00|286.83|284.43|291.38|288.98|291.38|288.98|286.83|284.43|0
1659109200000|2022-07-29 15:40:00|291.54|289.14|294.9|292.5|294.9|292.5|291.08|288.68|0
1659109500000|2022-07-29 15:45:00|294.75|292.35|293.21|290.81|295.52|293.12|293.21|290.81|0
1659109800000|2022-07-29 15:50:00|293.37|290.97|295.36|292.96|295.82|293.42|292.45|290.05|0
1659110100000|2022-07-29 15:55:00|295.51|293.11|294.74|292.34|296.13|293.73|294.13|291.73|0
1659110400000|2022-07-29 16:00:00|294.9|292.5|294.03|291.63|296.6|294.2|293.37|290.97|0
1659110700000|2022-07-29 16:05:00|293.73|291.33|290.35|287.95|293.73|291.33|289.59|287.19|0
1659111000000|2022-07-29 16:10:00|290.81|288.41|291.57|289.17|293.57|291.17|290.81|288.41|0
1659111300000|2022-07-29 16:15:00|291.73|289.33|294.33|291.93|295.26|292.86|291.57|289.17|0
1659111600000|2022-07-29 16:20:00|294.49|292.09|294.33|291.93|295.1|292.7|292.95|290.55|0
1659111900000|2022-07-29 16:25:00|294.4|292|294.17|291.77|294.95|292.55|293.41|291.01|0
1659112200000|2022-07-29 16:30:00|294.33|291.93|294.94|292.54|295.87|293.47|293.87|291.47|0
1659112500000|2022-07-29 16:35:00|294.79|292.39|295.86|293.46|296.17|293.77|292.64|290.24|0
1659112800000|2022-07-29 16:40:00|295.71|293.31|296.17|293.77|296.32|293.92|294.63|292.23|0
1659113100000|2022-07-29 16:45:00|296.01|293.61|298.18|295.78|298.64|296.24|295.7|293.3|0
1659113400000|2022-07-29 16:50:00|298.02|295.62|300.5|298.1|300.5|298.1|297.87|295.47|0
1659113700000|2022-07-29 16:55:00|300.65|298.25|299.56|297.16|301.12|298.72|299.26|296.86|0
1659114000000|2022-07-29 17:00:00|299.41|297.01|298.01|295.61|299.87|297.47|297.55|295.15|0
1659114300000|2022-07-29 17:05:00|297.86|295.46|299.81|297.41|300.12|297.72|297.55|295.15|0
1659114600000|2022-07-29 17:10:00|299.97|297.57|300.12|297.72|300.74|298.34|298.57|296.17|0
1659114900000|2022-07-29 17:15:00|300.27|297.87|299.96|297.56|300.58|298.18|299.5|297.1|0
1659115200000|2022-07-29 17:20:00|300.12|297.72|299.49|297.09|300.74|298.34|298.87|296.47|0
1659115500000|2022-07-29 17:25:00|299.34|296.94|297.94|295.54|299.8|297.4|297.64|295.24|0
1659115800000|2022-07-29 17:30:00|297.79|295.39|298.87|296.47|300.26|297.86|297.79|295.39|0
1659116100000|2022-07-29 17:35:00|298.71|296.31|300.57|298.17|300.73|298.33|298.4|296|0
1659116400000|2022-07-29 17:40:00|300.73|298.33|300.68|298.28|301.81|299.41|300.06|297.66|0
1659116700000|2022-07-29 17:45:00|300.53|298.13|301.3|298.9|301.93|299.53|300.21|297.81|0
1659117000000|2022-07-29 17:50:00|301.15|298.75|303.01|300.61|303.33|300.93|301.15|298.75|0
1659117300000|2022-07-29 17:55:00|303.17|300.77|302.31|299.91|303.95|301.55|301.77|299.37|0
1659117600000|2022-07-29 18:00:00|302.46|300.06|302.93|300.53|303.24|300.84|300.91|298.51|0
1659117900000|2022-07-29 18:05:00|303.09|300.69|304.8|302.4|304.8|302.4|303.09|300.69|0
1659118200000|2022-07-29 18:10:00|304.64|302.24|306.22|303.82|306.93|304.53|304.62|302.22|0
1659118500000|2022-07-29 18:15:00|306.14|303.74|307.86|305.46|308.02|305.62|305.36|302.96|0
1659118800000|2022-07-29 18:20:00|307.71|305.31|307.47|305.07|308.02|305.62|306.77|304.37|0
1659119100000|2022-07-29 18:25:00|307.31|304.91|308.4|306|308.64|306.24|306.53|304.13|0
1659119400000|2022-07-29 18:30:00|308.56|306.16|308.71|306.31|308.87|306.47|307.46|305.06|0
1659119700000|2022-07-29 18:35:00|308.87|306.47|309.5|307.1|311.23|308.83|308.87|306.47|0
1659120000000|2022-07-29 18:40:00|309.02|306.62|308.08|305.68|309.5|307.1|307.3|304.9|0
1659120300000|2022-07-29 18:45:00|308.24|305.84|308.55|306.15|309.65|307.25|307.45|305.05|0
1659120600000|2022-07-29 18:50:00|308.39|305.99|309.49|307.09|309.8|307.4|307.92|305.52|0
1659120900000|2022-07-29 18:55:00|309.17|306.77|310.11|307.71|310.27|307.87|308.7|306.3|0
1659121200000|2022-07-29 19:00:00|310.43|308.03|313.26|310.86|313.26|310.86|309.8|307.4|0
1659121500000|2022-07-29 19:05:00|313.11|310.71|311.44|309.04|313.33|310.93|310.74|308.34|0
1659121800000|2022-07-29 19:10:00|311.6|309.2|312.85|310.45|312.85|310.45|310.65|308.25|0
1659122100000|2022-07-29 19:15:00|313.01|310.61|311.41|309.01|313.01|310.61|309.83|307.43|0
1659122400000|2022-07-29 19:20:00|311.25|308.85|312.67|310.27|312.67|310.27|310.78|308.38|0
1659122700000|2022-07-29 19:25:00|312.99|310.59|314.72|312.32|314.88|312.48|312.83|310.43|0
1659123000000|2022-07-29 19:30:00|314.57|312.17|315.99|313.59|315.99|313.59|312.51|310.11|0
1659123300000|2022-07-29 19:35:00|316.15|313.75|314.4|312|316.31|313.91|314.4|312|0
1659123600000|2022-07-29 19:40:00|314.24|311.84|314.88|312.48|315.67|313.27|313.13|310.73|0
1659123900000|2022-07-29 19:45:00|314.56|312.16|315.35|312.95|316.14|313.74|313.92|311.52|0
1659124200000|2022-07-29 19:50:00|315.19|312.79|311.71|309.31|315.98|313.58|311.55|309.15|0
1659124500000|2022-07-29 19:55:00|311.86|309.46|310.13|307.73|311.86|309.46|309.18|306.78|0
1659124800000|2022-07-29 20:00:00|309.5|307.1|310.28|307.88|312.02|309.62|309.5|307.1|0
1659125100000|2022-07-29 20:05:00|310.6|308.2|309.18|306.78|310.91|308.51|309.18|306.78|0
1659125400000|2022-07-29 20:10:00|309.33|306.93|309.65|307.25|310.12|307.72|309.18|306.78|0
1659313800000|2022-08-01 00:30:00|299.23|296.43|299.22|296.42|299.76|296.96|299.22|296.42|0
1659314100000|2022-08-01 00:35:00|299.07|296.27|298.76|295.96|299.69|296.89|298.45|295.65|0
1659314400000|2022-08-01 00:40:00|298.6|295.8|299.22|296.42|299.69|296.89|298.6|295.8|0
1659314700000|2022-08-01 00:45:00|299.29|296.49|299.37|296.57|299.84|297.04|299.22|296.42|0
1659315000000|2022-08-01 00:50:00|299.53|296.73|299.37|296.57|299.84|297.04|299.37|296.57|0
1659315300000|2022-08-01 00:55:00|299.44|296.64|299.06|296.26|299.44|296.64|298.59|295.79|0
1659315600000|2022-08-01 01:00:00|299.21|296.41|298.35|295.55|299.52|296.72|298.35|295.55|0
1659315900000|2022-08-01 01:05:00|298.28|295.48|298.12|295.32|298.74|295.94|297.81|295.01|0
1659316200000|2022-08-01 01:10:00|297.97|295.17|299.36|296.56|299.51|296.71|297.97|295.17|0
1659316500000|2022-08-01 01:15:00|299.2|296.4|300.29|297.49|300.29|297.49|298.89|296.09|0
1659316800000|2022-08-01 01:20:00|300.36|297.56|299.35|296.55|300.6|297.8|299.35|296.55|0
1659317100000|2022-08-01 01:25:00|299.51|296.71|299.97|297.17|300.13|297.33|299.35|296.55|0
1659317400000|2022-08-01 01:30:00|299.81|297.01|300.59|297.79|300.9|298.1|298.73|295.93|0
1659317700000|2022-08-01 01:35:00|300.66|297.86|300.74|297.94|301.37|298.57|300.12|297.32|0
1659318000000|2022-08-01 01:40:00|300.59|297.79|299.96|297.16|301.05|298.25|299.5|296.7|0
1659318300000|2022-08-01 01:45:00|299.88|297.08|298.72|295.92|299.96|297.16|298.56|295.76|0
1659318600000|2022-08-01 01:50:00|298.56|295.76|299.96|297.16|300.11|297.31|298.56|295.76|0
1659318900000|2022-08-01 01:55:00|299.88|297.08|300.26|297.46|300.89|298.09|299.49|296.69|0
1659319200000|2022-08-01 02:00:00|300.11|297.31|299.33|296.53|300.42|297.62|299.33|296.53|0
1659319500000|2022-08-01 02:05:00|299.49|296.69|299.33|296.53|299.87|297.07|299.17|296.37|0
1659319800000|2022-08-01 02:10:00|299.4|296.6|299.32|296.52|299.4|296.6|298.7|295.9|0
1659320100000|2022-08-01 02:15:00|299.17|296.37|299.01|296.21|299.4|296.6|298.86|296.06|0
1659320400000|2022-08-01 02:20:00|299.17|296.37|299.32|296.52|299.32|296.52|299.01|296.21|0
1659320700000|2022-08-01 02:25:00|299.47|296.67|300.79|297.99|300.87|298.07|299.32|296.52|0
1659321000000|2022-08-01 02:30:00|300.87|298.07|300.25|297.45|301.18|298.38|300.25|297.45|0
1659321300000|2022-08-01 02:35:00|300.4|297.6|299.78|296.98|300.4|297.6|299.62|296.82|0
1659321600000|2022-08-01 02:40:00|299.85|297.05|299.85|297.05|300.09|297.29|299.62|296.82|0
1659321900000|2022-08-01 02:45:00|299.93|297.13|300.24|297.44|300.7|297.9|299.93|297.13|0
1659322200000|2022-08-01 02:50:00|300.16|297.36|300.54|297.74|300.55|297.75|299.92|297.12|0
1659322500000|2022-08-01 02:55:00|300.86|298.06|300.7|297.9|301.32|298.52|300.46|297.66|0
1659322800000|2022-08-01 03:00:00|300.62|297.82|299.92|297.12|300.7|297.9|299.92|297.12|0
1659323100000|2022-08-01 03:05:00|299.76|296.96|299.6|296.8|300.07|297.27|299.21|296.41|0
1659323400000|2022-08-01 03:10:00|299.45|296.65|299.45|296.65|299.91|297.11|299.14|296.34|0
1659323700000|2022-08-01 03:15:00|299.6|296.8|297.89|295.09|299.6|296.8|297.89|295.09|0
1659324000000|2022-08-01 03:20:00|297.74|294.94|297.12|294.32|297.74|294.94|297.12|294.32|0
1659324300000|2022-08-01 03:25:00|297.27|294.47|296.65|293.85|297.43|294.63|296.19|293.39|0
1659324600000|2022-08-01 03:30:00|296.57|293.77|296.96|294.16|297.03|294.23|296.34|293.54|0
1659324900000|2022-08-01 03:35:00|296.8|294|297.11|294.31|297.11|294.31|296.8|294|0
1659325200000|2022-08-01 03:40:00|297.03|294.23|297.11|294.31|297.11|294.31|296.95|294.15|0
1659325500000|2022-08-01 03:45:00|296.95|294.15|296.33|293.53|296.95|294.15|296.33|293.53|0
1659325800000|2022-08-01 03:50:00|296.49|293.69|296.79|293.99|296.95|294.15|296.33|293.53|0
1659326100000|2022-08-01 03:55:00|296.95|294.15|296.79|293.99|296.95|294.15|296.79|293.99|0
1659326400000|2022-08-01 04:00:00|296.64|293.84|296.94|294.14|296.94|294.14|296.48|293.68|0
1659326700000|2022-08-01 04:05:00|297.1|294.3|296.48|293.68|297.1|294.3|296.48|293.68|0
1659327000000|2022-08-01 04:10:00|296.47|293.67|296.94|294.14|297.09|294.29|296.32|293.52|0
1659327300000|2022-08-01 04:15:00|297.09|294.29|297.86|295.06|297.86|295.06|297.09|294.29|0
1659327600000|2022-08-01 04:20:00|297.94|295.14|298.01|295.21|298.02|295.22|297.62|294.82|0
1659327900000|2022-08-01 04:25:00|297.93|295.13|298.32|295.52|298.32|295.52|297.7|294.9|0
1659328200000|2022-08-01 04:30:00|298.17|295.37|298.01|295.21|298.32|295.52|297.7|294.9|0
1659328500000|2022-08-01 04:35:00|298.16|295.36|297.23|294.43|298.16|295.36|297.23|294.43|0
1659328800000|2022-08-01 04:40:00|297.39|294.59|297.69|294.89|297.85|295.05|297.23|294.43|0
1659329100000|2022-08-01 04:45:00|297.85|295.05|297.38|294.58|297.85|295.05|297.38|294.58|0
1659329400000|2022-08-01 04:50:00|297.54|294.74|297.84|295.04|297.84|295.04|297.23|294.43|0
1659329700000|2022-08-01 04:55:00|297.92|295.12|298.3|295.5|298.3|295.5|297.84|295.04|0
1659330000000|2022-08-01 05:00:00|298.46|295.66|297.99|295.19|298.46|295.66|297.91|295.11|0
1659330300000|2022-08-01 05:05:00|297.84|295.04|297.83|295.03|298.3|295.5|297.75|294.95|0
1659330600000|2022-08-01 05:10:00|297.75|294.95|297.06|294.26|297.83|295.03|296.75|293.95|0
1659330900000|2022-08-01 05:15:00|296.9|294.1|297.36|294.56|297.44|294.64|296.75|293.95|0
1659331200000|2022-08-01 05:20:00|297.21|294.41|296.9|294.1|297.59|294.79|296.9|294.1|0
1659331500000|2022-08-01 05:25:00|296.97|294.17|297.51|294.71|297.74|294.94|296.97|294.17|0
1659331800000|2022-08-01 05:30:00|297.67|294.87|297.51|294.71|298.6|295.8|297.51|294.71|0
1659332100000|2022-08-01 05:35:00|297.36|294.56|296.27|293.47|297.51|294.71|296.27|293.47|0
1659332400000|2022-08-01 05:40:00|295.81|293.01|295.34|292.54|295.81|293.01|295.04|292.24|0
1659332700000|2022-08-01 05:45:00|295.26|292.46|296.42|293.62|296.42|293.62|295.26|292.46|0
1659333000000|2022-08-01 05:50:00|296.57|293.77|297.65|294.85|297.65|294.85|296.42|293.62|0
1659333300000|2022-08-01 05:55:00|297.81|295.01|298.43|295.63|298.43|295.63|297.57|294.77|0
1659333600000|2022-08-01 06:00:00|298.58|295.78|299.04|296.24|299.2|296.4|298.43|295.63|0
1659333900000|2022-08-01 06:05:00|299.2|296.4|298.42|295.62|299.2|296.4|298.42|295.62|0
1659334200000|2022-08-01 06:10:00|298.57|295.77|299.19|296.39|299.19|296.39|298.11|295.31|0
1659334500000|2022-08-01 06:15:00|299.35|296.55|298.1|295.3|299.35|296.55|298.02|295.22|0
1659334800000|2022-08-01 06:20:00|298.26|295.46|297.48|294.68|298.72|295.92|297.48|294.68|0
1659335100000|2022-08-01 06:25:00|297.56|294.76|298.41|295.61|298.41|295.61|297.25|294.45|0
1659335400000|2022-08-01 06:30:00|298.25|295.45|297.63|294.83|298.33|295.53|297.01|294.21|0
1659335700000|2022-08-01 06:35:00|297.48|294.68|297.47|294.67|297.94|295.14|297.01|294.21|0
1659336000000|2022-08-01 06:40:00|297.63|294.83|298.25|295.45|298.56|295.76|297.47|294.67|0
1659336300000|2022-08-01 06:45:00|298.4|295.6|298.86|296.06|299.25|296.45|298.24|295.44|0
1659336600000|2022-08-01 06:50:00|299.02|296.22|299.02|296.22|299.17|296.37|298.4|295.6|0
1659336900000|2022-08-01 06:55:00|298.93|296.13|299.17|296.37|299.4|296.6|298.86|296.06|0
1659337200000|2022-08-01 07:00:00|300.41|297.61|301.57|298.77|301.81|299.01|299.79|296.99|0
1659337500000|2022-08-01 07:05:00|301.45|299.05|301.61|299.21|302.07|299.67|300.67|298.27|0
1659337800000|2022-08-01 07:10:00|301.52|299.12|301.45|299.05|302.46|300.06|301.14|298.74|0
1659338100000|2022-08-01 07:15:00|301.52|299.12|300.82|298.42|301.6|299.2|300.36|297.96|0
1659338400000|2022-08-01 07:20:00|300.74|298.34|301.75|299.35|302.07|299.67|300.58|298.18|0
1659338700000|2022-08-01 07:25:00|301.91|299.51|301.13|298.73|301.98|299.58|300.82|298.42|0
1659339000000|2022-08-01 07:30:00|301.28|298.88|303.46|301.06|303.94|301.54|301.28|298.88|0
1659339300000|2022-08-01 07:35:00|303.62|301.22|304.56|302.16|305.34|302.94|303.62|301.22|0
1659339600000|2022-08-01 07:40:00|304.4|302|304.09|301.69|305.03|302.63|303.62|301.22|0
1659339900000|2022-08-01 07:45:00|304.16|301.76|303.77|301.37|304.55|302.15|303.61|301.21|0
1659340200000|2022-08-01 07:50:00|303.69|301.29|302.9|300.5|303.77|301.37|302.28|299.88|0
1659340500000|2022-08-01 07:55:00|302.98|300.58|302.98|300.58|303.45|301.05|302.36|299.96|0
1659340800000|2022-08-01 08:00:00|302.83|300.43|302.98|300.58|303.45|301.05|302.51|300.11|0
1659341100000|2022-08-01 08:05:00|303.14|300.74|303.76|301.36|303.91|301.51|302.67|300.27|0
1659341400000|2022-08-01 08:10:00|303.91|301.51|302.66|300.26|305.01|302.61|301.88|299.48|0
1659341700000|2022-08-01 08:15:00|302.51|300.11|302.5|300.1|303.28|300.88|302.35|299.95|0
1659342000000|2022-08-01 08:20:00|302.35|299.95|301.64|299.24|302.66|300.26|301.56|299.16|0
1659342300000|2022-08-01 08:25:00|301.88|299.48|301.72|299.32|301.88|299.48|301.09|298.69|0
1659342600000|2022-08-01 08:30:00|301.56|299.16|302.34|299.94|302.5|300.1|301.56|299.16|0
1659342900000|2022-08-01 08:35:00|302.18|299.78|301.56|299.16|302.49|300.09|301.09|298.69|0
1659343200000|2022-08-01 08:40:00|301.71|299.31|300.31|297.91|301.71|299.31|300.31|297.91|0
1659343500000|2022-08-01 08:45:00|300.62|298.22|299.06|296.66|300.77|298.37|299.06|296.66|0
1659343800000|2022-08-01 08:50:00|299.14|296.74|299.29|296.89|299.29|296.89|298.44|296.04|0
1659344100000|2022-08-01 08:55:00|299.21|296.81|299.37|296.97|299.44|297.04|298.9|296.5|0
1659344400000|2022-08-01 09:00:00|299.52|297.12|300.22|297.82|300.45|298.05|299.21|296.81|0
1659344700000|2022-08-01 09:05:00|300.3|297.9|300.45|298.05|300.61|298.21|299.83|297.43|0
1659345000000|2022-08-01 09:10:00|300.52|298.12|301.69|299.29|302|299.6|300.45|298.05|0
1659345300000|2022-08-01 09:15:00|301.61|299.21|301.45|299.05|301.69|299.29|301.07|298.67|0
1659345600000|2022-08-01 09:20:00|301.38|298.98|301.69|299.29|301.76|299.36|301.22|298.82|0
1659345900000|2022-08-01 09:25:00|301.84|299.44|301.06|298.66|302.15|299.75|300.91|298.51|0
1659346200000|2022-08-01 09:30:00|300.98|298.58|303.4|301|303.71|301.31|300.98|298.58|0
1659346500000|2022-08-01 09:35:00|303.56|301.16|303.94|301.54|304.41|302.01|303.08|300.68|0
1659346800000|2022-08-01 09:40:00|303.87|301.47|303.39|300.99|304.02|301.62|303.08|300.68|0
1659347100000|2022-08-01 09:45:00|303.55|301.15|304.33|301.93|304.33|301.93|303.15|300.75|0
1659347400000|2022-08-01 09:50:00|304.49|302.09|303.23|300.83|304.49|302.09|303.23|300.83|0
1659347700000|2022-08-01 09:55:00|303.46|301.06|303.39|300.99|303.86|301.46|303.07|300.67|0
1659348000000|2022-08-01 10:00:00|303.54|301.14|304.32|301.92|304.32|301.92|302.99|300.59|0
1659348300000|2022-08-01 10:05:00|304.48|302.08|304.08|301.68|305.26|302.86|303.69|301.29|0
1659348600000|2022-08-01 10:10:00|304.16|301.76|302.91|300.51|304.16|301.76|302.6|300.2|0
1659348900000|2022-08-01 10:15:00|302.75|300.35|303.69|301.29|303.84|301.44|302.59|300.19|0
1659349200000|2022-08-01 10:20:00|303.84|301.44|303.06|300.66|303.84|301.44|302.43|300.03|0
1659349500000|2022-08-01 10:25:00|302.98|300.58|303.52|301.12|303.53|301.13|302.75|300.35|0
1659349800000|2022-08-01 10:30:00|303.37|300.97|303.52|301.12|303.52|301.12|302.35|299.95|0
1659350100000|2022-08-01 10:35:00|303.44|301.04|303.21|300.81|303.68|301.28|303.05|300.65|0
1659350400000|2022-08-01 10:40:00|303.05|300.65|302.89|300.49|303.36|300.96|302.66|300.26|0
1659350700000|2022-08-01 10:45:00|302.81|300.41|302.42|300.02|303.12|300.72|302.26|299.86|0
1659351000000|2022-08-01 10:50:00|302.34|299.94|302.73|300.33|303.04|300.64|302.26|299.86|0
1659351300000|2022-08-01 10:55:00|302.8|300.4|303.2|300.8|303.51|301.11|302.42|300.02|0
1659351600000|2022-08-01 11:00:00|303.43|301.03|303.66|301.26|303.82|301.42|303.04|300.64|0
1659351900000|2022-08-01 11:05:00|303.51|301.11|303.66|301.26|304.29|301.89|303.35|300.95|0
1659352200000|2022-08-01 11:10:00|303.73|301.33|304.91|302.51|305.3|302.9|303.42|301.02|0
1659352500000|2022-08-01 11:15:00|305.07|302.67|304.83|302.43|305.22|302.82|304.44|302.04|0
1659352800000|2022-08-01 11:20:00|304.91|302.51|304.75|302.35|305.69|303.29|304.59|302.19|0
1659353100000|2022-08-01 11:25:00|304.82|302.42|304.41|302.01|305.69|303.29|304.41|302.01|0
1659353400000|2022-08-01 11:30:00|304.73|302.33|303.63|301.23|304.8|302.4|303.47|301.07|0
1659353700000|2022-08-01 11:35:00|303.7|301.3|304.09|301.69|304.09|301.69|303.47|301.07|0
1659354000000|2022-08-01 11:40:00|304.25|301.85|305.74|303.34|306.92|304.52|304.25|301.85|0
1659354300000|2022-08-01 11:45:00|305.66|303.26|306.6|304.2|308.02|305.62|305.66|303.26|0
1659354600000|2022-08-01 11:50:00|306.52|304.12|305.5|303.1|306.6|304.2|305.5|303.1|0
1659354900000|2022-08-01 11:55:00|305.18|302.78|304.55|302.15|305.18|302.78|304.24|301.84|0
1659355200000|2022-08-01 12:00:00|304.4|302|302.98|300.58|304.55|302.15|302.98|300.58|0
1659355500000|2022-08-01 12:05:00|302.9|300.5|301.26|298.86|302.9|300.5|300.64|298.24|0
1659355800000|2022-08-01 12:10:00|301.42|299.02|300.79|298.39|301.57|299.17|300.17|297.77|0
1659356100000|2022-08-01 12:15:00|300.63|298.23|300.16|297.76|301.1|298.7|300.01|297.61|0
1659356400000|2022-08-01 12:20:00|300.32|297.92|299.54|297.14|300.48|298.08|299.23|296.83|0
1659356700000|2022-08-01 12:25:00|299.69|297.29|299.07|296.67|299.69|297.29|297.67|295.27|0
1659357000000|2022-08-01 12:30:00|298.91|296.51|298.45|296.05|300.16|297.76|297.9|295.5|0
1659357300000|2022-08-01 12:35:00|298.29|295.89|297.82|295.42|298.6|296.2|297.36|294.96|0
1659357600000|2022-08-01 12:40:00|297.67|295.27|297.66|295.26|297.82|295.42|296.27|293.87|0
1659357900000|2022-08-01 12:45:00|297.74|295.34|294.88|292.48|297.82|295.42|294.41|292.01|0
1659358200000|2022-08-01 12:50:00|295.03|292.63|291.8|289.4|295.96|293.56|291.64|289.24|0
1659358500000|2022-08-01 12:55:00|291.95|289.55|291.64|289.24|293.02|290.62|291.64|289.24|0
1659358800000|2022-08-01 13:00:00|291.33|288.93|288.27|285.87|291.79|289.39|287.21|284.81|0
1659359100000|2022-08-01 13:05:00|288.58|286.18|291.79|289.39|291.79|289.39|288.42|286.02|0
1659359400000|2022-08-01 13:10:00|291.86|289.46|292.25|289.85|292.25|289.85|290.87|288.47|0
1659359700000|2022-08-01 13:15:00|292.09|289.69|289.48|287.08|292.25|289.85|289.18|286.78|0
1659360000000|2022-08-01 13:20:00|289.33|286.93|291.47|289.07|291.55|289.15|288.72|286.32|0
1659360300000|2022-08-01 13:25:00|291.39|288.99|289.78|287.38|291.63|289.23|289.17|286.77|0
1659360600000|2022-08-01 13:30:00|290.24|287.84|290.05|287.65|292.54|290.14|283.51|281.11|0
1659360900000|2022-08-01 13:35:00|289.59|287.19|293.86|291.46|294.17|291.77|289.59|287.19|0
1659361200000|2022-08-01 13:40:00|294.17|291.77|298.49|296.09|299.89|297.49|292.94|290.54|0
1659361500000|2022-08-01 13:45:00|298.33|295.93|298.64|296.24|300.04|297.64|296.48|294.08|0
1659361800000|2022-08-01 13:50:00|298.8|296.4|304.71|302.31|305.81|303.41|298.18|295.78|0
1659362100000|2022-08-01 13:55:00|304.56|302.16|303.85|301.45|307.22|304.82|303.46|301.06|0
1659362400000|2022-08-01 14:00:00|303.53|301.13|305.96|303.56|308.64|306.24|301.12|298.72|0
1659362700000|2022-08-01 14:05:00|305.65|303.25|311.16|308.76|314.02|311.62|305.65|303.25|0
1659363000000|2022-08-01 14:10:00|310.92|308.52|312.49|310.09|314.58|312.18|310.53|308.13|0
1659363300000|2022-08-01 14:15:00|312.81|310.41|304.16|301.76|313.12|310.72|304.16|301.76|0
1659363600000|2022-08-01 14:20:00|304|301.6|304.15|301.75|305.4|303|301.35|298.95|0
1659363900000|2022-08-01 14:25:00|304|301.6|299.49|297.09|304.15|301.75|297.79|295.39|0
1659364200000|2022-08-01 14:30:00|299.72|297.32|301.5|299.1|303.37|300.97|299.64|297.24|0
1659364500000|2022-08-01 14:35:00|301.66|299.26|304.77|302.37|304.77|302.37|301.03|298.63|0
1659364800000|2022-08-01 14:40:00|305.08|302.68|309.95|307.55|310.42|308.02|305.08|302.68|0
1659365100000|2022-08-01 14:45:00|310.26|307.86|313.58|311.18|314.69|312.29|309.47|307.07|0
1659365400000|2022-08-01 14:50:00|313.74|311.34|317.97|315.57|318.92|316.52|313.74|311.34|0
1659365700000|2022-08-01 14:55:00|317.81|315.41|316.85|314.45|317.81|315.41|316.05|313.65|0
1659366000000|2022-08-01 15:00:00|317.17|314.77|314.62|312.22|319.24|316.84|314.14|311.74|0
1659366300000|2022-08-01 15:05:00|314.78|312.38|313.35|310.95|314.94|312.54|311.93|309.53|0
1659366600000|2022-08-01 15:10:00|313.67|311.27|316.36|313.96|316.52|314.12|312.87|310.47|0
1659366900000|2022-08-01 15:15:00|316.52|314.12|308.3|305.9|316.52|314.12|308.3|305.9|0
1659367200000|2022-08-01 15:20:00|307.99|305.59|314.61|312.21|315.09|312.69|307.36|304.96|0
1659367500000|2022-08-01 15:25:00|314.53|312.13|315.88|313.48|317.54|315.14|313.66|311.26|0
1659367800000|2022-08-01 15:30:00|316.19|313.79|311.91|309.51|316.19|313.79|310.88|308.48|0
1659368100000|2022-08-01 15:35:00|312.23|309.83|312.23|309.83|313.02|310.62|310.49|308.09|0
1659368400000|2022-08-01 15:40:00|312.07|309.67|315.23|312.83|315.39|312.99|311.44|309.04|0
1659368700000|2022-08-01 15:45:00|315.39|312.99|318.25|315.85|318.25|315.85|314.12|311.72|0
1659369000000|2022-08-01 15:50:00|318.09|315.69|316.18|313.78|318.73|316.33|316.18|313.78|0
1659369300000|2022-08-01 15:55:00|316.34|313.94|314.59|312.19|316.34|313.94|314.59|312.19|0
1659369600000|2022-08-01 16:00:00|314.75|312.35|312.53|310.13|315.54|313.14|311.9|309.5|0
1659369900000|2022-08-01 16:05:00|312.69|310.29|310.79|308.39|313.64|311.24|310.79|308.39|0
1659370200000|2022-08-01 16:10:00|310.95|308.55|307.49|305.09|312.53|310.13|305.76|303.36|0
1659370500000|2022-08-01 16:15:00|307.64|305.24|308.9|306.5|309.21|306.81|306.54|304.14|0
1659370800000|2022-08-01 16:20:00|308.74|306.34|310.94|308.54|312.04|309.64|308.42|306.02|0
1659371100000|2022-08-01 16:25:00|310.78|308.38|311.09|308.69|312.2|309.8|310.54|308.14|0
1659371400000|2022-08-01 16:30:00|311.25|308.85|310.93|308.53|311.41|309.01|308.89|306.49|0
1659371700000|2022-08-01 16:35:00|311.09|308.69|309.67|307.27|311.25|308.85|308.41|306.01|0
1659372000000|2022-08-01 16:40:00|309.51|307.11|309.98|307.58|310.46|308.06|307.78|305.38|0
1659372300000|2022-08-01 16:45:00|310.14|307.74|309.98|307.58|312.82|310.42|309.19|306.79|0
1659372600000|2022-08-01 16:50:00|310.29|307.89|308.72|306.32|310.29|307.89|308.41|306.01|0
1659372900000|2022-08-01 16:55:00|309.03|306.63|309.34|306.94|309.5|307.1|306.52|304.12|0
1659373200000|2022-08-01 17:00:00|309.03|306.63|302.77|300.37|309.34|306.94|302.46|300.06|0
1659373500000|2022-08-01 17:05:00|302.93|300.53|306.51|304.11|307.46|305.06|302|299.6|0
1659373800000|2022-08-01 17:10:00|306.36|303.96|307.14|304.74|307.3|304.9|304.17|301.77|0
1659374100000|2022-08-01 17:15:00|307.61|305.21|302.14|299.74|308.24|305.84|301.99|299.59|0
1659374400000|2022-08-01 17:20:00|302.3|299.9|302.14|299.74|304.01|301.61|300.28|297.88|0
1659374700000|2022-08-01 17:25:00|302.45|300.05|298.73|296.33|302.52|300.12|298.57|296.17|0
1659375000000|2022-08-01 17:30:00|298.42|296.02|296.26|293.86|300.12|297.72|296.26|293.86|0
1659375300000|2022-08-01 17:35:00|296.41|294.01|297.64|295.24|298.41|296.01|295.95|293.55|0
1659375600000|2022-08-01 17:40:00|297.8|295.4|295.95|293.55|298.41|296.01|294.56|292.16|0
1659375900000|2022-08-01 17:45:00|295.71|293.31|295.18|292.78|295.79|293.39|291.96|289.56|0
1659376200000|2022-08-01 17:50:00|294.87|292.47|294.87|292.47|295.33|292.93|292.57|290.17|0
1659376500000|2022-08-01 17:55:00|294.71|292.31|299.08|296.68|299.54|297.14|292.89|290.49|0
1659376800000|2022-08-01 18:00:00|298.31|295.91|297.23|294.83|298.92|296.52|294.47|292.07|0
1659377100000|2022-08-01 18:05:00|297.08|294.68|299.07|296.67|299.23|296.83|295.7|293.3|0
1659377400000|2022-08-01 18:10:00|298.46|296.06|301.85|299.45|301.85|299.45|296.92|294.52|0
1659377700000|2022-08-01 18:15:00|302.16|299.76|299.53|297.13|303.25|300.85|298.76|296.36|0
1659378000000|2022-08-01 18:20:00|299.68|297.28|301.85|299.45|301.85|299.45|298.45|296.05|0
1659378300000|2022-08-01 18:25:00|301.69|299.29|301.22|298.82|302|299.6|299.53|297.13|0
1659378600000|2022-08-01 18:30:00|301.07|298.67|301.99|299.59|302.77|300.37|300.6|298.2|0
1659378900000|2022-08-01 18:35:00|302.15|299.75|303.23|300.83|303.85|301.45|302.15|299.75|0
1659379200000|2022-08-01 18:40:00|303.39|300.99|299.98|297.58|304.16|301.76|299.98|297.58|0
1659379500000|2022-08-01 18:45:00|300.13|297.73|301.06|298.66|301.68|299.28|299.05|296.65|0
1659379800000|2022-08-01 18:50:00|300.13|297.73|303.22|300.82|303.53|301.13|298.74|296.34|0
1659380100000|2022-08-01 18:55:00|303.38|300.98|307.5|305.1|309.62|307.22|303.07|300.67|0
1659380400000|2022-08-01 19:00:00|307.58|305.18|305.68|303.28|307.9|305.5|304.57|302.17|0
1659380700000|2022-08-01 19:05:00|305.84|303.44|308.65|306.25|309.27|306.87|304.67|302.27|0
1659381000000|2022-08-01 19:10:00|308.49|306.09|309.43|307.03|309.58|307.18|306.61|304.21|0
1659381300000|2022-08-01 19:15:00|309.74|307.34|308.33|305.93|310.84|308.44|308.02|305.62|0
1659381600000|2022-08-01 19:20:00|308.17|305.77|304.27|301.87|308.17|305.77|303.96|301.56|0
1659381900000|2022-08-01 19:25:00|303.96|301.56|303.96|301.56|304.58|302.18|302.87|300.47|0
1659382200000|2022-08-01 19:30:00|303.65|301.25|305.04|302.64|305.51|303.11|302.72|300.32|0
1659382500000|2022-08-01 19:35:00|304.89|302.49|305.04|302.64|305.35|302.95|303.65|301.25|0
1659382800000|2022-08-01 19:40:00|305.2|302.8|303.64|301.24|307.69|305.29|303.17|300.77|0
1659383100000|2022-08-01 19:45:00|303.48|301.08|305.97|303.57|307.06|304.66|303.17|300.77|0
1659383400000|2022-08-01 19:50:00|308.47|306.07|303.63|301.23|308.47|306.07|303.48|301.08|0
1659383700000|2022-08-01 19:55:00|303.32|300.92|303.32|300.92|305.34|302.94|302.08|299.68|0
1659384000000|2022-08-01 20:00:00|303.94|301.54|305.03|302.63|305.81|303.41|302.55|300.15|0
1659384300000|2022-08-01 20:05:00|305.18|302.78|304.71|302.31|305.65|303.25|304.56|302.16|0
1659384600000|2022-08-01 20:10:00|304.87|302.47|305.33|302.93|305.8|303.4|304.87|302.47|0
1659384900000|2022-08-01 20:15:00|305.38|302.58|304.13|301.33|305.38|302.58|303.67|300.87|0
1659385200000|2022-08-01 20:20:00|303.98|301.18|304.28|301.48|304.44|301.64|303.66|300.86|0
1659385500000|2022-08-01 20:25:00|304.44|301.64|304.59|301.79|305.13|302.33|304.44|301.64|0
1659385800000|2022-08-01 20:30:00|304.75|301.95|304.59|301.79|304.9|302.1|304.59|301.79|0
1659386100000|2022-08-01 20:35:00|304.66|301.86|305.05|302.25|305.05|302.25|304.59|301.79|0
1659386400000|2022-08-01 20:40:00|305.21|302.41|305.05|302.25|305.21|302.41|305.05|302.25|0
1659386700000|2022-08-01 20:45:00|305.2|302.4|305.05|302.25|305.28|302.48|305.05|302.25|0
1659387000000|2022-08-01 20:50:00|304.96|302.16|305.2|302.4|305.2|302.4|304.89|302.09|0
1659387300000|2022-08-01 20:55:00|305.27|302.47|305.89|303.09|305.89|303.09|305.04|302.24|0
1659387600000|2022-08-01 21:00:00|305.86|303.06|305.24|302.44|305.86|303.06|305.24|302.44|0
1659387900000|2022-08-01 21:05:00|305.22|302.42|304.97|302.17|305.33|302.53|304.83|302.03|0
1659388200000|2022-08-01 21:10:00|304.92|302.12|304.76|301.96|305.03|302.23|304.53|301.73|0
1659388500000|2022-08-01 21:15:00|304.8|302|304.51|301.71|304.96|302.16|304.35|301.55|0
1659388800000|2022-08-01 21:20:00|304.53|301.73|304.27|301.47|304.66|301.86|304.18|301.38|0
1659389100000|2022-08-01 21:25:00|304.34|301.54|304.3|301.5|304.55|301.75|304.18|301.38|0
1659389400000|2022-08-01 21:30:00|304.38|301.58|304.06|301.26|304.54|301.74|304.02|301.22|0
1659389700000|2022-08-01 21:35:00|304.02|301.22|303.97|301.17|304.27|301.47|303.77|300.97|0
1659390000000|2022-08-01 21:40:00|304.02|301.22|304.44|301.64|304.47|301.67|304.02|301.22|0
1659390300000|2022-08-01 21:45:00|304.47|301.67|304.1|301.3|304.65|301.85|303.94|301.14|0
1659390600000|2022-08-01 21:50:00|304.06|301.26|304.39|301.59|304.49|301.69|304.06|301.26|0
1659390900000|2022-08-01 21:55:00|304.37|301.57|303.98|301.18|304.39|301.59|303.98|301.18|0
1659391200000|2022-08-01 22:00:00|304.62|301.82|302.68|299.88|304.62|301.82|302.44|299.64|0
1659391500000|2022-08-01 22:05:00|302.52|299.72|301.59|298.79|303.14|300.34|301.44|298.64|0
1659391800000|2022-08-01 22:10:00|301.82|299.02|302.36|299.56|302.36|299.56|301.59|298.79|0
1659392100000|2022-08-01 22:15:00|302.52|299.72|301.74|298.94|303.13|300.33|301.74|298.94|0
1659392400000|2022-08-01 22:20:00|301.89|299.09|301.74|298.94|301.89|299.09|301.12|298.32|0
1659392700000|2022-08-01 22:25:00|301.58|298.78|301.58|298.78|301.58|298.78|301.12|298.32|0
1659393000000|2022-08-01 22:30:00|301.89|299.09|301.58|298.78|302.66|299.86|301.49|298.69|0
1659393300000|2022-08-01 22:35:00|301.42|298.62|302.5|299.7|302.66|299.86|301.03|298.23|0
1659393600000|2022-08-01 22:40:00|302.58|299.78|302.34|299.54|302.97|300.17|301.88|299.08|0
1659393900000|2022-08-01 22:45:00|302.5|299.7|302.81|300.01|303.12|300.32|302.5|299.7|0
1659394200000|2022-08-01 22:50:00|302.96|300.16|302.96|300.16|302.96|300.16|302.72|299.92|0
1659394500000|2022-08-01 22:55:00|303.11|300.31|302.8|300|303.58|300.78|302.8|300|0
1659394800000|2022-08-01 23:00:00|302.64|299.84|303.73|300.93|304.19|301.39|302.41|299.61|0
1659395100000|2022-08-01 23:05:00|303.57|300.77|304.35|301.55|304.97|302.17|303.11|300.31|0
1659395400000|2022-08-01 23:10:00|304.19|301.39|304.34|301.54|304.66|301.86|303.88|301.08|0
1659395700000|2022-08-01 23:15:00|304.26|301.46|302.79|299.99|304.26|301.46|302.63|299.83|0
1659396000000|2022-08-01 23:20:00|302.94|300.14|302.79|299.99|303.1|300.3|302.63|299.83|0
1659396300000|2022-08-01 23:25:00|302.78|299.98|301.54|298.74|302.78|299.98|301.54|298.74|0
1659396600000|2022-08-01 23:30:00|301.39|298.59|301.08|298.28|301.39|298.59|300.46|297.66|0
1659396900000|2022-08-01 23:35:00|301.23|298.43|301.54|298.74|301.54|298.74|301|298.2|0
1659397200000|2022-08-01 23:40:00|301.69|298.89|301.07|298.27|302.16|299.36|300.99|298.19|0
1659397500000|2022-08-01 23:45:00|301.23|298.43|300.45|297.65|302|299.2|299.84|297.04|0
1659397800000|2022-08-01 23:50:00|300.14|297.34|300.45|297.65|301.38|298.58|299.99|297.19|0
1659398100000|2022-08-01 23:55:00|300.52|297.72|299.83|297.03|301.37|298.57|299.67|296.87|0
1659398400000|2022-08-02 00:00:00|299.98|297.18|299.06|296.26|300.91|298.11|299.06|296.26|0
1659398700000|2022-08-02 00:05:00|299.21|296.41|299.05|296.25|299.21|296.41|298.28|295.48|0
1659399000000|2022-08-02 00:10:00|298.9|296.1|299.67|296.87|299.97|297.17|298.44|295.64|0
1659399300000|2022-08-02 00:15:00|299.51|296.71|298.04|295.24|299.97|297.17|297.66|294.86|0
1659399600000|2022-08-02 00:20:00|298.12|295.32|297.66|294.86|298.28|295.48|296.89|294.09|0
1659399900000|2022-08-02 00:25:00|297.51|294.71|297.5|294.7|297.66|294.86|296.58|293.78|0
1659400200000|2022-08-02 00:30:00|297.58|294.78|297.19|294.39|297.96|295.16|297.04|294.24|0
1659400500000|2022-08-02 00:35:00|297.35|294.55|297.19|294.39|297.81|295.01|296.89|294.09|0
1659400800000|2022-08-02 00:40:00|297.34|294.54|297.49|294.69|297.49|294.69|296.42|293.62|0
1659401100000|2022-08-02 00:45:00|297.34|294.54|296.72|293.92|297.49|294.69|296.57|293.77|0
1659401400000|2022-08-02 00:50:00|296.64|293.84|296.11|293.31|296.64|293.84|295.04|292.24|0
1659401700000|2022-08-02 00:55:00|295.8|293|295.03|292.23|295.8|293|294.96|292.16|0
1659402000000|2022-08-02 01:00:00|294.88|292.08|295.18|292.38|295.8|293|294.27|291.47|0
1659402300000|2022-08-02 01:05:00|295.03|292.23|295.18|292.38|295.64|292.84|295.03|292.23|0
1659402600000|2022-08-02 01:10:00|295.25|292.45|294.57|291.77|295.33|292.53|294.41|291.61|0
1659402900000|2022-08-02 01:15:00|294.41|291.61|295.63|292.83|295.64|292.84|293.95|291.15|0
1659403200000|2022-08-02 01:20:00|295.79|292.99|295.79|292.99|296.4|293.6|294.87|292.07|0
1659403500000|2022-08-02 01:25:00|295.48|292.68|294.41|291.61|295.86|293.06|294.1|291.3|0
1659403800000|2022-08-02 01:30:00|294.33|291.53|292.42|289.62|294.56|291.76|292.27|289.47|0
1659404100000|2022-08-02 01:35:00|292.27|289.47|291.2|288.4|293.03|290.23|290.9|288.1|0
1659404400000|2022-08-02 01:40:00|291.05|288.25|291.65|288.85|291.81|289.01|290.9|288.1|0
1659404700000|2022-08-02 01:45:00|291.5|288.7|291.65|288.85|292.41|289.61|291.5|288.7|0
1659405000000|2022-08-02 01:50:00|291.8|289|292.87|290.07|293.32|290.52|291.5|288.7|0
1659405300000|2022-08-02 01:55:00|293.02|290.22|293.17|290.37|293.17|290.37|292.1|289.3|0
1659405600000|2022-08-02 02:00:00|293.02|290.22|292.71|289.91|293.78|290.98|292.25|289.45|0
1659405900000|2022-08-02 02:05:00|292.56|289.76|292.86|290.06|293.62|290.82|292.56|289.76|0
1659406200000|2022-08-02 02:10:00|292.78|289.98|292.47|289.67|292.78|289.98|291.94|289.14|0
1659406500000|2022-08-02 02:15:00|292.4|289.6|291.33|288.53|292.4|289.6|291.25|288.45|0
1659406800000|2022-08-02 02:20:00|291.18|288.38|290.49|287.69|291.25|288.45|290.27|287.47|0
1659407100000|2022-08-02 02:25:00|290.57|287.77|289.81|287.01|290.57|287.77|289.2|286.4|0
1659407400000|2022-08-02 02:30:00|289.96|287.16|290.71|287.91|290.87|288.07|289.81|287.01|0
1659407700000|2022-08-02 02:35:00|290.56|287.76|291.02|288.22|291.32|288.52|290.56|287.76|0
1659408000000|2022-08-02 02:40:00|291.17|288.37|290.56|287.76|291.32|288.52|290.56|287.76|0
1659408300000|2022-08-02 02:45:00|290.63|287.83|291.16|288.36|291.31|288.51|290.56|287.76|0
1659408600000|2022-08-02 02:50:00|291.01|288.21|291.16|288.36|291.31|288.51|290.55|287.75|0
1659408900000|2022-08-02 02:55:00|291.01|288.21|292.75|289.95|292.75|289.95|290.85|288.05|0
1659409200000|2022-08-02 03:00:00|292.68|289.88|292.75|289.95|292.98|290.18|292.37|289.57|0
1659409500000|2022-08-02 03:05:00|292.83|290.03|292.67|289.87|292.83|290.03|291.91|289.11|0
1659409800000|2022-08-02 03:10:00|292.52|289.72|293.35|290.55|293.43|290.63|292.21|289.41|0
1659410100000|2022-08-02 03:15:00|293.28|290.48|292.89|290.09|293.28|290.48|292.67|289.87|0
1659410400000|2022-08-02 03:20:00|292.82|290.02|293.04|290.24|293.12|290.32|292.66|289.86|0
1659410700000|2022-08-02 03:25:00|293.12|290.32|293.42|290.62|293.58|290.78|292.97|290.17|0
1659411000000|2022-08-02 03:30:00|293.27|290.47|294.95|292.15|294.95|292.15|293.27|290.47|0
1659411300000|2022-08-02 03:35:00|294.79|291.99|294.71|291.91|294.95|292.15|294.33|291.53|0
1659411600000|2022-08-02 03:40:00|294.64|291.84|294.94|292.14|295.55|292.75|294.64|291.84|0
1659411900000|2022-08-02 03:45:00|295.09|292.29|294.48|291.68|295.09|292.29|294.25|291.45|0
1659412200000|2022-08-02 03:50:00|294.4|291.6|294.32|291.52|294.55|291.75|294.02|291.22|0
1659412500000|2022-08-02 03:55:00|294.48|291.68|293.71|290.91|294.48|291.68|293.41|290.61|0
1659412800000|2022-08-02 04:00:00|293.78|290.98|293.4|290.6|293.86|291.06|293.25|290.45|0
1659413100000|2022-08-02 04:05:00|293.25|290.45|294.01|291.21|294.32|291.52|293.25|290.45|0
1659413400000|2022-08-02 04:10:00|294.16|291.36|294.01|291.21|294.32|291.52|293.78|290.98|0
1659413700000|2022-08-02 04:15:00|294.08|291.28|293.39|290.59|294.08|291.28|293.39|290.59|0
1659414000000|2022-08-02 04:20:00|293.55|290.75|293.09|290.29|293.55|290.75|292.78|289.98|0
1659414300000|2022-08-02 04:25:00|292.93|290.13|293|290.2|293.24|290.44|292.63|289.83|0
1659414600000|2022-08-02 04:30:00|292.93|290.13|293.08|290.28|293.54|290.74|292.32|289.52|0
1659414900000|2022-08-02 04:35:00|293.23|290.43|292.77|289.97|293.23|290.43|292.62|289.82|0
1659415200000|2022-08-02 04:40:00|292.62|289.82|292.47|289.67|292.92|290.12|292.31|289.51|0
1659415500000|2022-08-02 04:45:00|292.54|289.74|292.92|290.12|293.07|290.27|292.46|289.66|0
1659415800000|2022-08-02 04:50:00|292.99|290.19|292.61|289.81|293.07|290.27|292.31|289.51|0
1659416100000|2022-08-02 04:55:00|292.46|289.66|293.37|290.57|293.37|290.57|292.46|289.66|0
1659416400000|2022-08-02 05:00:00|293.22|290.42|294.05|291.25|294.44|291.64|293.22|290.42|0
1659416700000|2022-08-02 05:05:00|294.13|291.33|294.28|291.48|295.2|292.4|294.13|291.33|0
1659417000000|2022-08-02 05:10:00|294.2|291.4|294.58|291.78|294.59|291.79|293.97|291.17|0
1659417300000|2022-08-02 05:15:00|294.74|291.94|292.75|289.95|294.89|292.09|292.67|289.87|0
1659417600000|2022-08-02 05:20:00|292.6|289.8|293.36|290.56|293.66|290.86|292.45|289.65|0
1659417900000|2022-08-02 05:25:00|293.2|290.4|292.44|289.64|293.81|291.01|292.29|289.49|0
1659418200000|2022-08-02 05:30:00|292.36|289.56|291.37|288.57|292.74|289.94|291.07|288.27|0
1659418500000|2022-08-02 05:35:00|291.52|288.72|290.91|288.11|291.68|288.88|290.46|287.66|0
1659418800000|2022-08-02 05:40:00|291.07|288.27|291.21|288.41|291.67|288.87|291.06|288.26|0
1659419100000|2022-08-02 05:45:00|291.14|288.34|291.97|289.17|292.28|289.48|291.06|288.26|0
1659419400000|2022-08-02 05:50:00|292.12|289.32|291.82|289.02|292.12|289.32|291.51|288.71|0
1659419700000|2022-08-02 05:55:00|291.97|289.17|291.51|288.71|291.97|289.17|290.9|288.1|0
1659420000000|2022-08-02 06:00:00|291.36|288.56|294.33|291.53|294.33|291.53|291.36|288.56|0
1659420300000|2022-08-02 06:05:00|294.48|291.68|295.77|292.97|296.54|293.74|294.48|291.68|0
1659420600000|2022-08-02 06:10:00|295.62|292.82|296.38|293.58|296.68|293.88|295.62|292.82|0
1659420900000|2022-08-02 06:15:00|296.45|293.65|296.83|294.03|297.14|294.34|296.07|293.27|0
1659421200000|2022-08-02 06:20:00|296.99|294.19|295.76|292.96|297.14|294.34|294.4|291.6|0
1659421500000|2022-08-02 06:25:00|295.92|293.12|295.83|293.03|296.07|293.27|295.15|292.35|0
1659421800000|2022-08-02 06:30:00|295.91|293.11|294.39|291.59|296.37|293.57|294.09|291.29|0
1659422100000|2022-08-02 06:35:00|294.24|291.44|294.24|291.44|294.85|292.05|293.78|290.98|0
1659422400000|2022-08-02 06:40:00|294.08|291.28|294.54|291.74|294.69|291.89|293.63|290.83|0
1659422700000|2022-08-02 06:45:00|294.61|291.81|295.14|292.34|295.45|292.65|294.38|291.58|0
1659423000000|2022-08-02 06:50:00|294.99|292.19|294.53|291.73|295.29|292.49|294.08|291.28|0
1659423300000|2022-08-02 06:55:00|294.6|291.8|295.14|292.34|295.29|292.49|294.45|291.65|0
1659423600000|2022-08-02 07:00:00|295.29|292.49|293.61|290.81|296.05|293.25|293.31|290.51|0
1659423900000|2022-08-02 07:05:00|293.41|291.01|290.31|287.91|293.57|291.17|288.58|286.18|0
1659424200000|2022-08-02 07:10:00|290.39|287.99|289.78|287.38|291.29|288.89|289.48|287.08|0
1659424500000|2022-08-02 07:15:00|289.7|287.3|289.33|286.93|289.93|287.53|286.77|284.37|0
1659424800000|2022-08-02 07:20:00|289.02|286.62|290.38|287.98|290.98|288.58|288.12|285.72|0
1659425100000|2022-08-02 07:25:00|290.53|288.13|290.75|288.35|290.83|288.43|289.32|286.92|0
1659425400000|2022-08-02 07:30:00|290.53|288.13|290.52|288.12|290.68|288.28|288.27|285.87|0
1659425700000|2022-08-02 07:35:00|290.67|288.27|293.09|290.69|293.55|291.15|289.99|287.59|0
1659426000000|2022-08-02 07:40:00|293.24|290.84|292.79|290.39|294|291.6|292.79|290.39|0
1659426300000|2022-08-02 07:45:00|292.94|290.54|294.3|291.9|294.76|292.36|292.94|290.54|0
1659426600000|2022-08-02 07:50:00|294.45|292.05|293.84|291.44|295.36|292.96|293.76|291.36|0
1659426900000|2022-08-02 07:55:00|293.99|291.59|293.08|290.68|294.75|292.35|292.93|290.53|0
1659427200000|2022-08-02 08:00:00|292.93|290.53|293.53|291.13|294.6|292.2|292.78|290.38|0
1659427500000|2022-08-02 08:05:00|293.45|291.05|293.37|290.97|294.59|292.19|292.12|289.72|0
1659427800000|2022-08-02 08:10:00|293.45|291.05|291.62|289.22|293.45|291.05|291.32|288.92|0
1659428100000|2022-08-02 08:15:00|291.78|289.38|290.33|287.93|291.85|289.45|290.11|287.71|0
1659428400000|2022-08-02 08:20:00|290.11|287.71|292.6|290.2|292.98|290.58|289.81|287.41|0
1659428700000|2022-08-02 08:25:00|292.68|290.28|292.68|290.28|293.13|290.73|291.92|289.52|0
1659429000000|2022-08-02 08:30:00|292.83|290.43|291.92|289.52|293.13|290.73|291.46|289.06|0
1659429300000|2022-08-02 08:35:00|291.61|289.21|289.34|286.94|291.61|289.21|289.19|286.79|0
1659429600000|2022-08-02 08:40:00|289.19|286.79|288.89|286.49|289.72|287.32|288.74|286.34|0
1659429900000|2022-08-02 08:45:00|289.04|286.64|288.74|286.34|289.11|286.71|287.76|285.36|0
1659430200000|2022-08-02 08:50:00|288.44|286.04|289.56|287.16|289.79|287.39|288.28|285.88|0
1659430500000|2022-08-02 08:55:00|289.49|287.09|289.79|287.39|289.94|287.54|289.18|286.78|0
1659430800000|2022-08-02 09:00:00|289.71|287.31|290.31|287.91|290.69|288.29|289.18|286.78|0
1659431100000|2022-08-02 09:05:00|290.39|287.99|290.23|287.83|290.54|288.14|289.85|287.45|0
1659431400000|2022-08-02 09:10:00|290.38|287.98|290.83|288.43|290.91|288.51|289.78|287.38|0
1659431700000|2022-08-02 09:15:00|290.68|288.28|291.28|288.88|291.44|289.04|290.68|288.28|0
1659432000000|2022-08-02 09:20:00|291.44|289.04|290.07|287.67|291.44|289.04|290.07|287.67|0
1659432300000|2022-08-02 09:25:00|289.92|287.52|290.22|287.82|290.29|287.89|289.09|286.69|0
1659432600000|2022-08-02 09:30:00|290.37|287.97|289.16|286.76|290.82|288.42|287.66|285.26|0
1659432900000|2022-08-02 09:35:00|289.08|286.68|288.56|286.16|289.92|287.52|288.56|286.16|0
1659433200000|2022-08-02 09:40:00|288.63|286.23|290.06|287.66|290.36|287.96|288.63|286.23|0
1659433500000|2022-08-02 09:45:00|289.98|287.58|288.71|286.31|289.98|287.58|288.19|285.79|0
1659433800000|2022-08-02 09:50:00|288.64|286.24|286.38|283.98|288.79|286.39|286.23|283.83|0
1659434100000|2022-08-02 09:55:00|286.53|284.13|285.77|283.37|286.9|284.5|285.62|283.22|0
1659434400000|2022-08-02 10:00:00|285.92|283.52|286.07|283.67|287.12|284.72|285.92|283.52|0
1659434700000|2022-08-02 10:05:00|285.92|283.52|285.77|283.37|285.92|283.52|285.02|282.62|0
1659435000000|2022-08-02 10:10:00|285.69|283.29|286.82|284.42|286.82|284.42|285.47|283.07|0
1659435300000|2022-08-02 10:15:00|286.59|284.19|284.26|281.86|286.82|284.42|282.84|280.44|0
1659435600000|2022-08-02 10:20:00|284.11|281.71|284.41|282.01|285.01|282.61|284.04|281.64|0
1659435900000|2022-08-02 10:25:00|284.56|282.16|284.11|281.71|284.86|282.46|283.96|281.56|0
1659436200000|2022-08-02 10:30:00|283.96|281.56|283.36|280.96|284.48|282.08|283.21|280.81|0
1659436500000|2022-08-02 10:35:00|283.28|280.88|284.55|282.15|284.85|282.45|282.76|280.36|0
1659436800000|2022-08-02 10:40:00|284.4|282|285.6|283.2|285.9|283.5|284.25|281.85|0
1659437100000|2022-08-02 10:45:00|285.45|283.05|287.53|285.13|288.8|286.4|285|282.6|0
1659437400000|2022-08-02 10:50:00|287.45|285.05|287.45|285.05|288.5|286.1|287.15|284.75|0
1659437700000|2022-08-02 10:55:00|287.15|284.75|288.95|286.55|289.1|286.7|287|284.6|0
1659438000000|2022-08-02 11:00:00|288.87|286.47|292.25|289.85|293.01|290.61|288.65|286.25|0
1659438300000|2022-08-02 11:05:00|292.1|289.7|290.44|288.04|292.1|289.7|290.14|287.74|0
1659438600000|2022-08-02 11:10:00|290.29|287.89|291.26|288.86|291.79|289.39|290.29|287.89|0
1659438900000|2022-08-02 11:15:00|291.19|288.79|291.64|289.24|292.4|290|291.04|288.64|0
1659439200000|2022-08-02 11:20:00|291.79|289.39|293.15|290.75|293.3|290.9|291.49|289.09|0
1659439500000|2022-08-02 11:25:00|293.3|290.9|292.69|290.29|293.3|290.9|292.54|290.14|0
1659439800000|2022-08-02 11:30:00|292.61|290.21|294.05|291.65|294.5|292.1|292.39|289.99|0
1659440100000|2022-08-02 11:35:00|293.9|291.5|293.59|291.19|294.05|291.65|292.99|290.59|0
1659440400000|2022-08-02 11:40:00|293.51|291.11|291.93|289.53|293.74|291.34|291.78|289.38|0
1659440700000|2022-08-02 11:45:00|291.85|289.45|292.68|290.28|293.13|290.73|291.78|289.38|0
1659441000000|2022-08-02 11:50:00|292.6|290.2|292.98|290.58|293.13|290.73|291.77|289.37|0
1659441300000|2022-08-02 11:55:00|292.9|290.5|292.22|289.82|293.13|290.73|291.92|289.52|0
1659441600000|2022-08-02 12:00:00|291.92|289.52|293.88|291.48|294.03|291.63|291.92|289.52|0
1659441900000|2022-08-02 12:05:00|293.73|291.33|293.42|291.02|293.88|291.48|292.82|290.42|0
1659442200000|2022-08-02 12:10:00|293.27|290.87|292.82|290.42|293.8|291.4|292.52|290.12|0
1659442500000|2022-08-02 12:15:00|292.74|290.34|291|288.6|292.97|290.57|291|288.6|0
1659442800000|2022-08-02 12:20:00|290.85|288.45|292.66|290.26|292.81|290.41|290.7|288.3|0
1659443100000|2022-08-02 12:25:00|292.81|290.41|291.75|289.35|292.81|290.41|290.85|288.45|0
1659443400000|2022-08-02 12:30:00|291.9|289.5|291.9|289.5|293.26|290.86|291.82|289.42|0
1659443700000|2022-08-02 12:35:00|292.05|289.65|291.74|289.34|292.05|289.65|290.99|288.59|0
1659444000000|2022-08-02 12:40:00|291.67|289.27|289.79|287.39|291.82|289.42|289.79|287.39|0
1659444300000|2022-08-02 12:45:00|289.94|287.54|290.25|287.85|290.84|288.44|289.33|286.93|0
1659444600000|2022-08-02 12:50:00|290.4|288|290.09|287.69|290.85|288.45|289.95|287.55|0
1659444900000|2022-08-02 12:55:00|290.24|287.84|292.8|290.4|292.87|290.47|290.17|287.77|0
1659445200000|2022-08-02 13:00:00|292.95|290.55|292.04|289.64|293.25|290.85|291.89|289.49|0
1659445500000|2022-08-02 13:05:00|292.35|289.95|295.89|293.49|296.2|293.8|291.15|288.75|0
1659445800000|2022-08-02 13:10:00|296.35|293.95|297.72|295.32|298.02|295.62|295.74|293.34|0
1659446100000|2022-08-02 13:15:00|297.64|295.24|296.19|293.79|297.87|295.47|296.04|293.64|0
1659446400000|2022-08-02 13:20:00|296.04|293.64|295.88|293.48|296.49|294.09|295.13|292.73|0
1659446700000|2022-08-02 13:25:00|296.04|293.64|297.71|295.31|297.86|295.46|295.88|293.48|0
1659447000000|2022-08-02 13:30:00|297.1|294.7|298.01|295.61|301.53|299.13|295.58|293.18|0
1659447300000|2022-08-02 13:35:00|297.86|295.46|296.48|294.08|298.01|295.61|292.55|290.15|0
1659447600000|2022-08-02 13:40:00|297.09|294.69|293.15|290.75|305.25|302.85|292.85|290.45|0
1659447900000|2022-08-02 13:45:00|293.6|291.2|294.81|292.41|299.99|297.59|293|290.6|0
1659448200000|2022-08-02 13:50:00|294.66|292.26|291.18|288.78|296.93|294.53|290.43|288.03|0
1659448500000|2022-08-02 13:55:00|290.73|288.33|294.8|292.4|296.93|294.53|289.08|286.68|0
1659448800000|2022-08-02 14:00:00|294.5|292.1|291.93|289.53|294.65|292.25|290.42|288.02|0
1659449100000|2022-08-02 14:05:00|291.78|289.38|288.62|286.22|294.95|292.55|288.47|286.07|0
1659449400000|2022-08-02 14:10:00|288.32|285.92|292.5|290.1|292.5|290.1|284.44|282.04|0
1659449700000|2022-08-02 14:15:00|292.65|290.25|295.39|292.99|295.7|293.3|291.77|289.37|0
1659450000000|2022-08-02 14:20:00|295.69|293.29|294.03|291.63|298.27|295.87|292.97|290.57|0
1659450300000|2022-08-02 14:25:00|293.88|291.48|299.18|296.78|299.18|296.78|292.97|290.57|0
1659450600000|2022-08-02 14:30:00|300.4|298|299.02|296.62|301.92|299.52|297.81|295.41|0
1659450900000|2022-08-02 14:35:00|299.33|296.93|300.24|297.84|301.31|298.91|297.5|295.1|0
1659451200000|2022-08-02 14:40:00|300.09|297.69|304.83|302.43|305.6|303.2|299.32|296.92|0
1659451500000|2022-08-02 14:45:00|305.14|302.74|306.52|304.12|306.52|304.12|302.22|299.82|0
1659451800000|2022-08-02 14:50:00|306.67|304.27|312.72|310.32|313.18|310.78|306.21|303.81|0
1659452100000|2022-08-02 14:55:00|312.56|310.16|307.75|305.35|312.72|310.32|306.82|304.42|0
1659452400000|2022-08-02 15:00:00|307.59|305.19|305.39|302.99|309.83|307.43|305.09|302.69|0
1659452700000|2022-08-02 15:05:00|305.7|303.3|304.47|302.07|306.17|303.77|303.24|300.84|0
1659453000000|2022-08-02 15:10:00|304.62|302.22|301.98|299.58|304.62|302.22|301.98|299.58|0
1659453300000|2022-08-02 15:15:00|302.14|299.74|303.36|300.96|304.44|302.04|300.91|298.51|0
1659453600000|2022-08-02 15:20:00|303.21|300.81|302.49|300.09|303.67|301.27|300.75|298.35|0
1659453900000|2022-08-02 15:25:00|302.64|300.24|304.6|302.2|305.38|302.98|301.68|299.28|0
1659454200000|2022-08-02 15:30:00|304.76|302.36|301.52|299.12|304.91|302.51|299.06|296.66|0
1659454500000|2022-08-02 15:35:00|301.36|298.96|305.68|303.28|306.15|303.75|301.36|298.96|0
1659454800000|2022-08-02 15:40:00|305.53|303.13|307.54|305.14|308.63|306.23|304.75|302.35|0
1659455100000|2022-08-02 15:45:00|307.85|305.45|307.69|305.29|308|305.6|305.68|303.28|0
1659455400000|2022-08-02 15:50:00|307.85|305.45|307.38|304.98|308|305.6|306.45|304.05|0
1659455700000|2022-08-02 15:55:00|307.53|305.13|306.29|303.89|308.62|306.22|305.82|303.42|0
1659456000000|2022-08-02 16:00:00|306.6|304.2|308.89|306.49|309.36|306.96|305.51|303.11|0
1659456300000|2022-08-02 16:05:00|308.58|306.18|307.33|304.93|308.89|306.49|307.33|304.93|0
1659456600000|2022-08-02 16:10:00|307.64|305.24|309.9|307.5|310.37|307.97|307.02|304.62|0
1659456900000|2022-08-02 16:15:00|310.05|307.65|311.87|309.47|313.31|310.91|309.74|307.34|0
1659457200000|2022-08-02 16:20:00|312.02|309.62|314.39|311.99|314.55|312.15|311.39|308.99|0
1659457500000|2022-08-02 16:25:00|314.55|312.15|314.86|312.46|314.86|312.46|313.12|310.72|0
1659457800000|2022-08-02 16:30:00|315.02|312.62|314.22|311.82|315.33|312.93|313.12|310.72|0
1659458100000|2022-08-02 16:35:00|314.38|311.98|316.28|313.88|316.44|314.04|313.12|310.72|0
1659458400000|2022-08-02 16:40:00|315.96|313.56|318.39|315.99|318.39|315.99|315.64|313.24|0
1659458700000|2022-08-02 16:45:00|318.07|315.67|317.75|315.35|318.07|315.67|316.17|313.77|0
1659459000000|2022-08-02 16:50:00|317.6|315.2|318.23|315.83|318.7|316.3|316.33|313.93|0
1659459300000|2022-08-02 16:55:00|318.07|315.67|316.48|314.08|318.39|315.99|315.69|313.29|0
1659459600000|2022-08-02 17:00:00|316.16|313.76|314.74|312.34|316.48|314.08|313.01|310.61|0
1659459900000|2022-08-02 17:05:00|314.66|312.26|314.42|312.02|315.05|312.65|311.9|309.5|0
1659460200000|2022-08-02 17:10:00|314.26|311.86|314.1|311.7|315.05|312.65|313.32|310.92|0
1659460500000|2022-08-02 17:15:00|314.26|311.86|313.63|311.23|314.89|312.49|313.63|311.23|0
1659460800000|2022-08-02 17:20:00|313.47|311.07|309.85|307.45|313.78|311.38|309.85|307.45|0
1659461100000|2022-08-02 17:25:00|309.7|307.3|304.71|302.31|310.17|307.77|303.62|301.22|0
1659461400000|2022-08-02 17:30:00|304.4|302|299.53|297.13|304.4|302|296.91|294.51|0
1659461700000|2022-08-02 17:35:00|299.07|296.67|297.69|295.29|300.6|298.2|296.47|294.07|0
1659462000000|2022-08-02 17:40:00|297.84|295.44|299.44|297.04|300.14|297.74|296.84|294.44|0
1659462300000|2022-08-02 17:45:00|299.37|296.97|296.16|293.76|300.14|297.74|295.7|293.3|0
1659462600000|2022-08-02 17:50:00|295.01|292.61|300.02|297.62|300.02|297.62|293.01|290.61|0
1659462900000|2022-08-02 17:55:00|299.87|297.47|300.02|297.62|300.48|298.08|298.49|296.09|0
1659463200000|2022-08-02 18:00:00|299.71|297.31|299.48|297.08|300.94|298.54|297.73|295.33|0
1659463500000|2022-08-02 18:05:00|299.4|297|305.24|302.84|305.24|302.84|298.79|296.39|0
1659463800000|2022-08-02 18:10:00|305.08|302.68|303.54|301.14|305.39|302.99|302.62|300.22|0
1659464100000|2022-08-02 18:15:00|303.39|300.99|301.54|299.14|303.54|301.14|300.77|298.37|0
1659464400000|2022-08-02 18:20:00|301.69|299.29|303.84|301.44|305.39|302.99|300.93|298.53|0
1659464700000|2022-08-02 18:25:00|304.15|301.75|305.07|302.67|305.54|303.14|303.53|301.13|0
1659465000000|2022-08-02 18:30:00|304.76|302.36|306.46|304.06|307.7|305.3|304.45|302.05|0
1659465300000|2022-08-02 18:35:00|306.31|303.91|303.83|301.43|306.46|304.06|302.76|300.36|0
1659465600000|2022-08-02 18:40:00|304.14|301.74|304.91|302.51|305.68|303.28|304.14|301.74|0
1659465900000|2022-08-02 18:45:00|304.6|302.2|304.14|301.74|304.6|302.2|299.99|297.59|0
1659466200000|2022-08-02 18:50:00|304.29|301.89|301.52|299.12|305.83|303.43|299.84|297.44|0
1659466500000|2022-08-02 18:55:00|301.37|298.97|299.98|297.58|301.83|299.43|298.15|295.75|0
1659466800000|2022-08-02 19:00:00|299.83|297.43|300.9|298.5|301.98|299.58|299.37|296.97|0
1659467100000|2022-08-02 19:05:00|300.75|298.35|299.21|296.81|301.82|299.42|298.76|296.36|0
1659467400000|2022-08-02 19:10:00|299.06|296.66|299.67|297.27|299.98|297.58|297.08|294.68|0
1659467700000|2022-08-02 19:15:00|299.82|297.42|294.79|292.39|300.59|298.19|293.58|291.18|0
1659468000000|2022-08-02 19:20:00|294.34|291.94|294.34|291.94|296.16|293.76|293.28|290.88|0
1659468300000|2022-08-02 19:25:00|294.18|291.78|299.05|296.65|299.51|297.11|294.18|291.78|0
1659468600000|2022-08-02 19:30:00|298.59|296.19|298.89|296.49|299.51|297.11|296.61|294.21|0
1659468900000|2022-08-02 19:35:00|299.2|296.8|299.35|296.95|302.57|300.17|298.74|296.34|0
1659469200000|2022-08-02 19:40:00|299.65|297.25|299.65|297.25|299.65|297.25|297.06|294.66|0
1659469500000|2022-08-02 19:45:00|299.96|297.56|295.69|293.29|299.96|297.56|294.62|292.22|0
1659469800000|2022-08-02 19:50:00|295.99|293.59|293.26|290.86|296.29|293.89|292.96|290.56|0
1659470100000|2022-08-02 19:55:00|292.8|290.4|291.75|289.35|293.41|291.01|290.39|287.99|0
1659470400000|2022-08-02 20:00:00|291.44|289.04|291.44|289.04|292.5|290.1|291.44|289.04|0
1659470700000|2022-08-02 20:05:00|291.59|289.19|290.38|287.98|291.74|289.34|288.73|286.33|0
1659471000000|2022-08-02 20:10:00|290.53|288.13|290.68|288.28|290.68|288.28|289.18|286.78|0
1659471300000|2022-08-02 20:15:00|290.65|287.85|289.68|286.88|290.95|288.15|289.68|286.88|0
1659471600000|2022-08-02 20:20:00|289.83|287.03|290.44|287.64|290.89|288.09|288.87|286.07|0
1659471900000|2022-08-02 20:25:00|290.59|287.79|290.14|287.34|290.89|288.09|289.84|287.04|0
1659472200000|2022-08-02 20:30:00|290.29|287.49|290.43|287.63|290.73|287.93|290.13|287.33|0
1659472500000|2022-08-02 20:35:00|290.5|287.7|290.28|287.48|290.73|287.93|290.28|287.48|0
1659472800000|2022-08-02 20:40:00|290.43|287.63|291.78|288.98|292.15|289.35|290.13|287.33|0
1659473100000|2022-08-02 20:45:00|291.63|288.83|292.83|290.03|293.13|290.33|291.63|288.83|0
1659473400000|2022-08-02 20:50:00|292.91|290.11|293.05|290.25|293.05|290.25|292.53|289.73|0
1659473700000|2022-08-02 20:55:00|293.13|290.33|293.65|290.85|293.96|291.16|292.6|289.8|0
1659474000000|2022-08-02 21:00:00|293.27|290.47|293.18|290.38|293.49|290.69|293.16|290.36|0
1659474300000|2022-08-02 21:05:00|293.2|290.4|293.47|290.67|293.49|290.69|293.2|290.4|0
1659474600000|2022-08-02 21:10:00|293.49|290.69|293.64|290.84|293.64|290.84|293.49|290.69|0
1659474900000|2022-08-02 21:15:00|293.62|290.82|293.83|291.03|293.92|291.12|293.61|290.81|0
1659475200000|2022-08-02 21:20:00|293.92|291.12|293.94|291.14|293.96|291.16|293.83|291.03|0
1659475500000|2022-08-02 21:25:00|293.87|291.07|293.82|291.02|293.87|291.07|293.61|290.81|0
1659475800000|2022-08-02 21:30:00|293.78|290.98|293.8|291|293.89|291.09|293.71|290.91|0
1659476100000|2022-08-02 21:35:00|293.82|291.02|293.79|290.99|293.84|291.04|293.6|290.8|0
1659476400000|2022-08-02 21:40:00|293.82|291.02|293.91|291.11|294.11|291.31|293.79|290.99|0
1659476700000|2022-08-02 21:45:00|293.86|291.06|293.92|291.12|293.92|291.12|293.69|290.89|0
1659477000000|2022-08-02 21:50:00|293.9|291.1|293.88|291.08|294.1|291.3|293.66|290.86|0
1659477300000|2022-08-02 21:55:00|293.83|291.03|294.04|291.24|294.11|291.31|293.69|290.89|0
1659477600000|2022-08-02 22:00:00|294.53|291.73|294.6|291.8|296.12|293.32|294.53|291.73|0
1659477900000|2022-08-02 22:05:00|294.75|291.95|296.57|293.77|296.72|293.92|294.45|291.65|0
1659478200000|2022-08-02 22:10:00|296.87|294.07|295.05|292.25|296.87|294.07|294.9|292.1|0
1659478500000|2022-08-02 22:15:00|295.2|292.4|295.35|292.55|295.81|293.01|295.05|292.25|0
1659478800000|2022-08-02 22:20:00|295.27|292.47|293.68|290.88|295.65|292.85|293.68|290.88|0
1659479100000|2022-08-02 22:25:00|293.53|290.73|294.29|291.49|294.89|292.09|293.53|290.73|0
1659479400000|2022-08-02 22:30:00|294.59|291.79|295.49|292.69|295.65|292.85|294.44|291.64|0
1659479700000|2022-08-02 22:35:00|295.65|292.85|296.71|293.91|297.31|294.51|295.64|292.84|0
1659480000000|2022-08-02 22:40:00|296.55|293.75|297.01|294.21|297.16|294.36|296.55|293.75|0
1659480300000|2022-08-02 22:45:00|297.16|294.36|296.4|293.6|297.31|294.51|295.94|293.14|0
1659480600000|2022-08-02 22:50:00|296.24|293.44|296.7|293.9|297|294.2|296.24|293.44|0
1659480900000|2022-08-02 22:55:00|296.85|294.05|295.25|292.45|296.85|294.05|295.03|292.23|0
1659481200000|2022-08-02 23:00:00|295.18|292.38|295.02|292.22|295.18|292.38|294.42|291.62|0
1659481500000|2022-08-02 23:05:00|295.17|292.37|295.63|292.83|295.63|292.83|294.72|291.92|0
1659481800000|2022-08-02 23:10:00|295.47|292.67|295.32|292.52|296.23|293.43|295.17|292.37|0
1659482100000|2022-08-02 23:15:00|295.47|292.67|295.77|292.97|295.77|292.97|294.86|292.06|0
1659482400000|2022-08-02 23:20:00|295.62|292.82|295.46|292.66|295.77|292.97|295.31|292.51|0
1659482700000|2022-08-02 23:25:00|295.62|292.82|296.22|293.42|296.22|293.42|295.61|292.81|0
1659483000000|2022-08-02 23:30:00|296.29|293.49|295.38|292.58|296.29|293.49|294.85|292.05|0
1659483300000|2022-08-02 23:35:00|295.31|292.51|293.49|290.69|295.61|292.81|293.04|290.24|0
1659483600000|2022-08-02 23:40:00|293.34|290.54|293.64|290.84|293.64|290.84|292.88|290.08|0
1659483900000|2022-08-02 23:45:00|293.49|290.69|292.88|290.08|293.64|290.84|292.73|289.93|0
1659484200000|2022-08-02 23:50:00|292.73|289.93|292.12|289.32|293.18|290.38|291.97|289.17|0
1659484500000|2022-08-02 23:55:00|291.97|289.17|291.97|289.17|292.27|289.47|291.52|288.72|0
1659484800000|2022-08-03 00:00:00|291.67|288.87|291.81|289.01|292.12|289.32|290.76|287.96|0
1659485100000|2022-08-03 00:05:00|291.51|288.71|293.09|290.29|294.23|291.43|291.51|288.71|0
1659485400000|2022-08-03 00:10:00|293.02|290.22|291.21|288.41|293.02|290.22|290.76|287.96|0
1659485700000|2022-08-03 00:15:00|291.36|288.56|292.56|289.76|293.01|290.21|290.76|287.96|0
1659486000000|2022-08-03 00:20:00|292.71|289.91|290.45|287.65|293.01|290.21|289.55|286.75|0
1659486300000|2022-08-03 00:25:00|290.6|287.8|289.25|286.45|290.6|287.8|288.8|286|0
1659486600000|2022-08-03 00:30:00|289.7|286.9|289.99|287.19|290.29|287.49|289.24|286.44|0
1659486900000|2022-08-03 00:35:00|289.91|287.11|290.51|287.71|291.19|288.39|289.39|286.59|0
1659487200000|2022-08-03 00:40:00|290.44|287.64|286.54|283.74|290.44|287.64|286.47|283.67|0
1659487500000|2022-08-03 00:45:00|286.84|284.04|287.36|284.56|287.59|284.79|286.54|283.74|0
1659487800000|2022-08-03 00:50:00|287.59|284.79|288.63|285.83|288.93|286.13|287.44|284.64|0
1659488100000|2022-08-03 00:55:00|288.48|285.68|289.68|286.88|289.83|287.03|288.1|285.3|0
1659488400000|2022-08-03 01:00:00|289.83|287.03|289.83|287.03|290.28|287.48|289.3|286.5|0
1659488700000|2022-08-03 01:05:00|289.67|286.87|291.02|288.22|291.02|288.22|289.6|286.8|0
1659489000000|2022-08-03 01:10:00|291.33|288.53|291.62|288.82|291.78|288.98|291.02|288.22|0
1659489300000|2022-08-03 01:15:00|291.77|288.97|292.98|290.18|293.73|290.93|291.77|288.97|0
1659489600000|2022-08-03 01:20:00|292.9|290.1|292.37|289.57|293.58|290.78|292.37|289.57|0
1659489900000|2022-08-03 01:25:00|292.22|289.42|292.37|289.57|292.82|290.02|291.62|288.82|0
1659490200000|2022-08-03 01:30:00|292.52|289.72|294.33|291.53|294.48|291.68|291.84|289.04|0
1659490500000|2022-08-03 01:35:00|294.4|291.6|292.97|290.17|294.48|291.68|292.51|289.71|0
1659490800000|2022-08-03 01:40:00|293.04|290.24|294.02|291.22|294.63|291.83|292.51|289.71|0
1659491100000|2022-08-03 01:45:00|294.17|291.37|293.56|290.76|294.78|291.98|292.96|290.16|0
1659491400000|2022-08-03 01:50:00|293.72|290.92|294.47|291.67|295.83|293.03|293.72|290.92|0
1659491700000|2022-08-03 01:55:00|294.32|291.52|294.47|291.67|294.84|292.04|294.16|291.36|0
1659492000000|2022-08-03 02:00:00|294.62|291.82|296.36|293.56|297.19|294.39|294.47|291.67|0
1659492300000|2022-08-03 02:05:00|296.51|293.71|295.82|293.02|296.89|294.09|295.82|293.02|0
1659492600000|2022-08-03 02:10:00|295.98|293.18|295.52|292.72|295.98|293.18|295.21|292.41|0
1659492900000|2022-08-03 02:15:00|295.37|292.57|294.76|291.96|295.52|292.72|294.76|291.96|0
1659493200000|2022-08-03 02:20:00|294.91|292.11|294|291.2|295.06|292.26|294|291.2|0
1659493500000|2022-08-03 02:25:00|294.15|291.35|293.99|291.19|294.45|291.65|293.54|290.74|0
1659493800000|2022-08-03 02:30:00|294.15|291.35|294.6|291.8|295.05|292.25|294.15|291.35|0
1659494100000|2022-08-03 02:35:00|294.45|291.65|294.9|292.1|294.9|292.1|294.29|291.49|0
1659494400000|2022-08-03 02:40:00|295.05|292.25|293.99|291.19|295.5|292.7|293.99|291.19|0
1659494700000|2022-08-03 02:45:00|294.14|291.34|294.13|291.33|294.59|291.79|293.38|290.58|0
1659495000000|2022-08-03 02:50:00|293.98|291.18|294.43|291.63|294.43|291.63|293.23|290.43|0
1659495300000|2022-08-03 02:55:00|294.59|291.79|295.34|292.54|295.8|293|294.59|291.79|0
1659495600000|2022-08-03 03:00:00|295.49|292.69|296.1|293.3|296.55|293.75|295.34|292.54|0
1659495900000|2022-08-03 03:05:00|295.94|293.14|295.64|292.84|296.25|293.45|295.33|292.53|0
1659496200000|2022-08-03 03:10:00|295.79|292.99|295.63|292.83|296.09|293.29|295.63|292.83|0
1659496500000|2022-08-03 03:15:00|295.71|292.91|295.18|292.38|296.55|293.75|295.03|292.23|0
1659496800000|2022-08-03 03:20:00|295.03|292.23|295.48|292.68|296.24|293.44|294.79|291.99|0
1659497100000|2022-08-03 03:25:00|295.63|292.83|295.32|292.52|296.39|293.59|295.32|292.52|0
1659497400000|2022-08-03 03:30:00|295.17|292.37|294.71|291.91|295.17|292.37|294.26|291.46|0
1659497700000|2022-08-03 03:35:00|294.63|291.83|295.01|292.21|295.32|292.52|294.63|291.83|0
1659498000000|2022-08-03 03:40:00|295.09|292.29|295.16|292.36|295.54|292.74|294.71|291.91|0
1659498300000|2022-08-03 03:45:00|295.23|292.43|295.92|293.12|296.07|293.27|295.16|292.36|0
1659498600000|2022-08-03 03:50:00|295.99|293.19|295.16|292.36|296.22|293.42|295.16|292.36|0
1659498900000|2022-08-03 03:55:00|295|292.2|295.38|292.58|295.76|292.96|294.85|292.05|0
1659499200000|2022-08-03 04:00:00|295.31|292.51|296.52|293.72|296.52|293.72|294.85|292.05|0
1659499500000|2022-08-03 04:05:00|296.36|293.56|297.73|294.93|298.41|295.61|295.91|293.11|0
1659499800000|2022-08-03 04:10:00|297.58|294.78|296.81|294.01|297.96|295.16|296.58|293.78|0
1659500100000|2022-08-03 04:15:00|296.74|293.94|297.34|294.54|297.42|294.62|296.36|293.56|0
1659500400000|2022-08-03 04:20:00|297.42|294.62|297.11|294.31|297.72|294.92|297.11|294.31|0
1659500700000|2022-08-03 04:25:00|297.19|294.39|297.11|294.31|297.26|294.46|296.66|293.86|0
1659501000000|2022-08-03 04:30:00|297.26|294.46|296.8|294|297.26|294.46|296.35|293.55|0
1659501300000|2022-08-03 04:35:00|296.88|294.08|296.95|294.15|296.95|294.15|296.35|293.55|0
1659501600000|2022-08-03 04:40:00|296.87|294.07|297.1|294.3|297.1|294.3|296.65|293.85|0
1659501900000|2022-08-03 04:45:00|297.25|294.45|297.55|294.75|298.09|295.29|297.1|294.3|0
1659502200000|2022-08-03 04:50:00|297.71|294.91|296.79|293.99|297.71|294.91|296.03|293.23|0
1659502500000|2022-08-03 04:55:00|296.64|293.84|295.88|293.08|296.79|293.99|295.57|292.77|0
1659502800000|2022-08-03 05:00:00|296.03|293.23|296.33|293.53|296.94|294.14|296.03|293.23|0
1659503100000|2022-08-03 05:05:00|296.25|293.45|296.63|293.83|297.09|294.29|295.87|293.07|0
1659503400000|2022-08-03 05:10:00|296.55|293.75|297.69|294.89|297.69|294.89|296.33|293.53|0
1659503700000|2022-08-03 05:15:00|298|295.2|297.23|294.43|298|295.2|297.23|294.43|0
1659504000000|2022-08-03 05:20:00|297.08|294.28|298.3|295.5|298.3|295.5|297.08|294.28|0
1659504300000|2022-08-03 05:25:00|298.6|295.8|298.14|295.34|299.52|296.72|298.14|295.34|0
1659504600000|2022-08-03 05:30:00|298.06|295.26|299.36|296.56|299.51|296.71|298.06|295.26|0
1659504900000|2022-08-03 05:35:00|299.21|296.41|299.2|296.4|299.43|296.63|298.44|295.64|0
1659505200000|2022-08-03 05:40:00|299.28|296.48|298.74|295.94|299.51|296.71|298.74|295.94|0
1659505500000|2022-08-03 05:45:00|298.59|295.79|298.13|295.33|298.81|296.01|297.83|295.03|0
1659505800000|2022-08-03 05:50:00|298.28|295.48|298.35|295.55|298.89|296.09|298.13|295.33|0
1659506100000|2022-08-03 05:55:00|298.28|295.48|298.12|295.32|298.74|295.94|297.97|295.17|0
1659506400000|2022-08-03 06:00:00|298.28|295.48|298.12|295.32|299.34|296.54|297.82|295.02|0
1659506700000|2022-08-03 06:05:00|298.27|295.47|299.41|296.61|300.18|297.38|297.97|295.17|0
1659507000000|2022-08-03 06:10:00|299.49|296.69|299.18|296.38|299.79|296.99|299.03|296.23|0
1659507300000|2022-08-03 06:15:00|299.26|296.46|299.03|296.23|299.79|296.99|298.87|296.07|0
1659507600000|2022-08-03 06:20:00|298.87|296.07|298.11|295.31|299.03|296.23|297.88|295.08|0
1659507900000|2022-08-03 06:25:00|298.26|295.46|298.11|295.31|298.87|296.07|297.8|295|0
1659508200000|2022-08-03 06:30:00|298.26|295.46|297.65|294.85|298.33|295.53|297.34|294.54|0
1659508500000|2022-08-03 06:35:00|297.57|294.77|297.8|295|298.56|295.76|297.34|294.54|0
1659508800000|2022-08-03 06:40:00|297.95|295.15|296.88|294.08|298.1|295.3|296.73|293.93|0
1659509100000|2022-08-03 06:45:00|297.03|294.23|296.53|293.73|297.49|294.69|295.97|293.17|0
1659509400000|2022-08-03 06:50:00|295.57|292.77|296.57|293.77|296.72|293.92|295.57|292.77|0
1659509700000|2022-08-03 06:55:00|296.72|293.92|296.64|293.84|297.02|294.22|296.41|293.61|0
1659510000000|2022-08-03 07:00:00|296.56|293.76|292.31|289.51|296.56|293.76|291.71|288.91|0
1659510300000|2022-08-03 07:05:00|292.27|289.87|293.93|291.53|294.38|291.98|291.66|289.26|0
1659510600000|2022-08-03 07:10:00|294.08|291.68|292.11|289.71|294.99|292.59|291.81|289.41|0
1659510900000|2022-08-03 07:15:00|291.81|289.41|295.21|292.81|295.44|293.04|291.35|288.95|0
1659511200000|2022-08-03 07:20:00|295.44|293.04|296.12|293.72|296.96|294.56|294.98|292.58|0
1659511500000|2022-08-03 07:25:00|296.2|293.8|296.35|293.95|296.96|294.56|295.36|292.96|0
1659511800000|2022-08-03 07:30:00|296.27|293.87|295.13|292.73|296.95|294.55|294.97|292.57|0
1659512100000|2022-08-03 07:35:00|294.97|292.57|295.04|292.64|295.88|293.48|294.67|292.27|0
1659512400000|2022-08-03 07:40:00|295.2|292.8|293.76|291.36|295.27|292.87|293.45|291.05|0
1659512700000|2022-08-03 07:45:00|293.45|291.05|291.94|289.54|293.68|291.28|291.71|289.31|0
1659513000000|2022-08-03 07:50:00|291.79|289.39|293.29|290.89|293.37|290.97|291.79|289.39|0
1659513300000|2022-08-03 07:55:00|293.06|290.66|292.99|290.59|293.6|291.2|291.93|289.53|0
1659513600000|2022-08-03 08:00:00|293.14|290.74|292.99|290.59|294.35|291.95|292.69|290.29|0
1659513900000|2022-08-03 08:05:00|293.06|290.66|291.32|288.92|293.14|290.74|290.87|288.47|0
1659514200000|2022-08-03 08:10:00|291.24|288.84|291.62|289.22|292.08|289.68|290.34|287.94|0
1659514500000|2022-08-03 08:15:00|291.77|289.37|292.22|289.82|292.53|290.13|291.77|289.37|0
1659514800000|2022-08-03 08:20:00|292.37|289.97|294.49|292.09|294.64|292.24|292.22|289.82|0
1659515100000|2022-08-03 08:25:00|294.64|292.24|294.71|292.31|295.25|292.85|294.34|291.94|0
1659515400000|2022-08-03 08:30:00|294.79|292.39|296.23|293.83|296.46|294.06|294.79|292.39|0
1659515700000|2022-08-03 08:35:00|296.16|293.76|295.47|293.07|296.16|293.76|295.09|292.69|0
1659516000000|2022-08-03 08:40:00|295.39|292.99|296.07|293.67|296.07|293.67|294.94|292.54|0
1659516300000|2022-08-03 08:45:00|296.3|293.9|295.84|293.44|296.3|293.9|295.54|293.14|0
1659516600000|2022-08-03 08:50:00|295.92|293.52|296.75|294.35|296.9|294.5|295.31|292.91|0
1659516900000|2022-08-03 08:55:00|296.67|294.27|295.84|293.44|297.21|294.81|295.84|293.44|0
1659517200000|2022-08-03 09:00:00|295.99|293.59|296.29|293.89|296.59|294.19|295.3|292.9|0
1659517500000|2022-08-03 09:05:00|296.36|293.96|297.05|294.65|297.2|294.8|295.91|293.51|0
1659517800000|2022-08-03 09:10:00|296.9|294.5|299.95|297.55|300.26|297.86|296.82|294.42|0
1659518100000|2022-08-03 09:15:00|300.1|297.7|302.89|300.49|302.89|300.49|299.49|297.09|0
1659518400000|2022-08-03 09:20:00|302.81|300.41|301.93|299.53|302.89|300.49|301.62|299.22|0
1659518700000|2022-08-03 09:25:00|302.08|299.68|301.47|299.07|302.08|299.68|301.01|298.61|0
1659519000000|2022-08-03 09:30:00|301.54|299.14|302.54|300.14|302.54|300.14|301|298.6|0
1659519300000|2022-08-03 09:35:00|302.39|299.99|301.92|299.52|302.69|300.29|301.77|299.37|0
1659519600000|2022-08-03 09:40:00|302.23|299.83|301|298.6|302.23|299.83|300.69|298.29|0
1659519900000|2022-08-03 09:45:00|300.92|298.52|300.23|297.83|301|298.6|299.92|297.52|0
1659520200000|2022-08-03 09:50:00|300.15|297.75|300.38|297.98|300.99|298.59|300.07|297.67|0
1659520500000|2022-08-03 09:55:00|300.3|297.9|300.07|297.67|300.38|297.98|299.92|297.52|0
1659520800000|2022-08-03 10:00:00|299.99|297.59|299.99|297.59|300.68|298.28|299.76|297.36|0
1659521100000|2022-08-03 10:05:00|300.07|297.67|300.22|297.82|300.68|298.28|299.68|297.28|0
1659521400000|2022-08-03 10:10:00|300.14|297.74|301.67|299.27|302.06|299.66|300.14|297.74|0
1659521700000|2022-08-03 10:15:00|301.59|299.19|299.6|297.2|301.75|299.35|299.29|296.89|0
1659522000000|2022-08-03 10:20:00|299.44|297.04|298.98|296.58|299.75|297.35|298.83|296.43|0
1659522300000|2022-08-03 10:25:00|299.13|296.73|299.29|296.89|299.74|297.34|298.83|296.43|0
1659522600000|2022-08-03 10:30:00|299.44|297.04|299.74|297.34|300.05|297.65|299.21|296.81|0
1659522900000|2022-08-03 10:35:00|299.66|297.26|299.59|297.19|300.35|297.95|299.05|296.65|0
1659523200000|2022-08-03 10:40:00|299.43|297.03|298.51|296.11|299.74|297.34|298.28|295.88|0
1659523500000|2022-08-03 10:45:00|298.66|296.26|299.27|296.87|299.58|297.18|298.36|295.96|0
1659523800000|2022-08-03 10:50:00|299.35|296.95|299.42|297.02|299.58|297.18|298.51|296.11|0
1659524100000|2022-08-03 10:55:00|299.27|296.87|299.88|297.48|300.04|297.64|298.66|296.26|0
1659524400000|2022-08-03 11:00:00|299.73|297.33|301.26|298.86|301.33|298.93|298.96|296.56|0
1659524700000|2022-08-03 11:05:00|301.1|298.7|302.95|300.55|302.95|300.55|301.1|298.7|0
1659525000000|2022-08-03 11:10:00|302.87|300.47|302.94|300.54|303.25|300.85|302.33|299.93|0
1659525300000|2022-08-03 11:15:00|303.02|300.62|302.63|300.23|303.25|300.85|302.48|300.08|0
1659525600000|2022-08-03 11:20:00|302.48|300.08|302.17|299.77|302.63|300.23|301.71|299.31|0
1659525900000|2022-08-03 11:25:00|302.24|299.84|303.7|301.3|303.86|301.46|301.86|299.46|0
1659526200000|2022-08-03 11:30:00|303.55|301.15|301.55|299.15|304.01|301.61|301.24|298.84|0
1659526500000|2022-08-03 11:35:00|301.39|298.99|300.47|298.07|301.85|299.45|300.16|297.76|0
1659526800000|2022-08-03 11:40:00|300.32|297.92|300.62|298.22|300.77|298.37|299.7|297.3|0
1659527100000|2022-08-03 11:45:00|300.77|298.37|301.39|298.99|301.54|299.14|300.16|297.76|0
1659527400000|2022-08-03 11:50:00|301.38|298.98|302.69|300.29|302.69|300.29|301.38|298.98|0
1659527700000|2022-08-03 11:55:00|302.77|300.37|302.53|300.13|302.92|300.52|302.15|299.75|0
1659528000000|2022-08-03 12:00:00|302.46|300.06|303.22|300.82|303.38|300.98|302.15|299.75|0
1659528300000|2022-08-03 12:05:00|303.07|300.67|301.99|299.59|303.07|300.67|301.29|298.89|0
1659528600000|2022-08-03 12:10:00|301.83|299.43|305.38|302.98|305.38|302.98|301.83|299.43|0
1659528900000|2022-08-03 12:15:00|305.69|303.29|306.15|303.75|306.15|303.75|305.14|302.74|0
1659529200000|2022-08-03 12:20:00|306.3|303.9|306.05|303.65|307.23|304.83|304.91|302.51|0
1659529500000|2022-08-03 12:25:00|305.89|303.49|306.2|303.8|306.67|304.27|305.74|303.34|0
1659529800000|2022-08-03 12:30:00|306.36|303.96|306.97|304.57|307.44|305.04|306.05|303.65|0
1659530100000|2022-08-03 12:35:00|307.05|304.65|305.23|302.83|307.59|305.19|305.23|302.83|0
1659530400000|2022-08-03 12:40:00|305.3|302.9|306.46|304.06|306.62|304.22|305.3|302.9|0
1659530700000|2022-08-03 12:45:00|306.61|304.21|306.92|304.52|307.54|305.14|305.84|303.44|0
1659531000000|2022-08-03 12:50:00|306.77|304.37|307.3|304.9|307.38|304.98|306.15|303.75|0
1659531300000|2022-08-03 12:55:00|307.23|304.83|306.45|304.05|308.62|306.22|306.45|304.05|0
1659531600000|2022-08-03 13:00:00|306.68|304.28|306.6|304.2|306.92|304.52|306.14|303.74|0
1659531900000|2022-08-03 13:05:00|306.52|304.12|305.21|302.81|306.91|304.51|304.59|302.19|0
1659532200000|2022-08-03 13:10:00|305.36|302.96|306.29|303.89|306.75|304.35|305.36|302.96|0
1659532500000|2022-08-03 13:15:00|306.44|304.04|304.58|302.18|306.44|304.04|304.51|302.11|0
1659532800000|2022-08-03 13:20:00|304.74|302.34|304.89|302.49|305.36|302.96|304.43|302.03|0
1659533100000|2022-08-03 13:25:00|304.74|302.34|304.27|301.87|305.35|302.95|304.12|301.72|0
1659533400000|2022-08-03 13:30:00|305.51|303.11|305.35|302.95|308.45|306.05|302.73|300.33|0
1659533700000|2022-08-03 13:35:00|305.81|303.41|311.09|308.69|312.97|310.57|305.81|303.41|0
1659534000000|2022-08-03 13:40:00|311.4|309|306.82|304.42|311.87|309.47|306.36|303.96|0
1659534300000|2022-08-03 13:45:00|307.21|304.81|308.53|306.13|308.84|306.44|303.42|301.02|0
1659534600000|2022-08-03 13:50:00|309|306.6|309.93|307.53|310.25|307.85|307.13|304.73|0
1659534900000|2022-08-03 13:55:00|310.09|307.69|311.1|308.7|311.49|309.09|309.31|306.91|0
1659535200000|2022-08-03 14:00:00|309.15|306.75|313.53|311.13|314|311.6|306.35|303.95|0
1659535500000|2022-08-03 14:05:00|313.84|311.44|314.78|312.38|316.2|313.8|313.84|311.44|0
1659535800000|2022-08-03 14:10:00|315.09|312.69|315.13|312.73|317.03|314.63|314.5|312.1|0
1659536100000|2022-08-03 14:15:00|315.6|313.2|307.46|305.06|316.23|313.83|306.38|303.98|0
1659536400000|2022-08-03 14:20:00|307.15|304.75|307.77|305.37|308.39|305.99|306.53|304.13|0
1659536700000|2022-08-03 14:25:00|308.08|305.68|312.13|309.73|312.92|310.52|307.3|304.9|0
1659537000000|2022-08-03 14:30:00|311.82|309.42|307.76|305.36|313.39|310.99|306.83|304.43|0
1659537300000|2022-08-03 14:35:00|308.07|305.67|306.67|304.27|308.23|305.83|303.12|300.72|0
1659537600000|2022-08-03 14:40:00|306.52|304.12|307.53|305.13|308|305.6|302.51|300.11|0
1659537900000|2022-08-03 14:45:00|307.06|304.66|311.43|309.03|312.05|309.65|307.06|304.66|0
1659538200000|2022-08-03 14:50:00|311.58|309.18|309.55|307.15|312.05|309.65|309.24|306.84|0
1659538500000|2022-08-03 14:55:00|310.02|307.62|310.29|307.89|311.42|309.02|309.04|306.64|0
1659538800000|2022-08-03 15:00:00|310.92|308.52|310.6|308.2|312.96|310.56|309.19|306.79|0
1659539100000|2022-08-03 15:05:00|310.68|308.28|313.27|310.87|313.27|310.87|310.45|308.05|0
1659539400000|2022-08-03 15:10:00|313.43|311.03|315.31|312.91|317.05|314.65|312.48|310.08|0
1659539700000|2022-08-03 15:15:00|315.16|312.76|312.63|310.23|316.65|314.25|312.48|310.08|0
1659540000000|2022-08-03 15:20:00|312.79|310.39|314.83|312.43|315.47|313.07|312.63|310.23|0
1659540300000|2022-08-03 15:25:00|314.99|312.59|315.85|313.45|317.68|315.28|314.68|312.28|0
1659540600000|2022-08-03 15:30:00|315.78|313.38|315.45|313.05|318.53|316.13|314.67|312.27|0
1659540900000|2022-08-03 15:35:00|315.6|313.2|318.93|316.53|318.93|316.53|315.6|313.2|0
1659541200000|2022-08-03 15:40:00|319.72|317.32|319.4|317|320.52|318.12|318.77|316.37|0
1659541500000|2022-08-03 15:45:00|319.56|317.16|319.4|317|321.31|318.91|319.08|316.68|0
1659541800000|2022-08-03 15:50:00|319.72|317.32|319.24|316.84|319.72|317.32|316.7|314.3|0
1659542100000|2022-08-03 15:55:00|319.08|316.68|321.46|319.06|322.1|319.7|319.08|316.68|0
1659542400000|2022-08-03 16:00:00|321.62|319.22|321.46|319.06|321.78|319.38|320.03|317.63|0
1659542700000|2022-08-03 16:05:00|321.62|319.22|320.02|317.62|322.26|319.86|319.55|317.15|0
1659543000000|2022-08-03 16:10:00|319.86|317.46|319.38|316.98|320.5|318.1|317.8|315.4|0
1659543300000|2022-08-03 16:15:00|319.54|317.14|319.54|317.14|319.54|317.14|317.16|314.76|0
1659543600000|2022-08-03 16:20:00|319.38|316.98|322.09|319.69|322.41|320.01|319.38|316.98|0
1659543900000|2022-08-03 16:25:00|321.93|319.53|320.33|317.93|322.24|319.84|320.17|317.77|0
1659544200000|2022-08-03 16:30:00|320.49|318.09|324.64|322.24|324.64|322.24|320.33|317.93|0
1659544500000|2022-08-03 16:35:00|324.48|322.08|325.12|322.72|326.4|324|324|321.6|0
1659544800000|2022-08-03 16:40:00|324.96|322.56|326|323.6|327.58|325.18|324.48|322.08|0
1659545100000|2022-08-03 16:45:00|325.84|323.44|329.22|326.82|329.22|326.82|325.68|323.28|0
1659545400000|2022-08-03 16:50:00|329.06|326.66|328.25|325.85|329.7|327.3|327.93|325.53|0
1659545700000|2022-08-03 16:55:00|328.09|325.69|327.6|325.2|329.21|326.81|327.44|325.04|0
1659546000000|2022-08-03 17:00:00|327.92|325.52|330.5|328.1|330.5|328.1|327.92|325.52|0
1659546300000|2022-08-03 17:05:00|330.34|327.94|329.69|327.29|330.66|328.26|328.89|326.49|0
1659546600000|2022-08-03 17:10:00|330.01|327.61|328.47|326.07|330.01|327.61|327.92|325.52|0
1659546900000|2022-08-03 17:15:00|328.56|326.16|327.43|325.03|329.04|326.64|327.43|325.03|0
1659547200000|2022-08-03 17:20:00|327.27|324.87|327.75|325.35|328.39|325.99|325.5|323.1|0
1659547500000|2022-08-03 17:25:00|327.91|325.51|329.52|327.12|330|327.6|327.43|325.03|0
1659547800000|2022-08-03 17:30:00|329.68|327.28|330.32|327.92|330.49|328.09|328.87|326.47|0
1659548100000|2022-08-03 17:35:00|330|327.6|328.06|325.66|330.24|327.84|327.42|325.02|0
1659548400000|2022-08-03 17:40:00|327.9|325.5|328.86|326.46|329.19|326.79|326.45|324.05|0
1659548700000|2022-08-03 17:45:00|328.7|326.3|329.42|327.02|329.42|327.02|326.77|324.37|0
1659549000000|2022-08-03 17:50:00|329.51|327.11|330.63|328.23|330.8|328.4|329.18|326.78|0
1659549300000|2022-08-03 17:55:00|330.47|328.07|329.34|326.94|330.63|328.23|328.05|325.65|0
1659549600000|2022-08-03 18:00:00|329.18|326.78|329.66|327.26|330.31|327.91|327.4|325|0
1659549900000|2022-08-03 18:05:00|329.82|327.42|329.98|327.58|330.47|328.07|328.85|326.45|0
1659550200000|2022-08-03 18:10:00|330.14|327.74|330.79|328.39|331.43|329.03|329.17|326.77|0
1659550500000|2022-08-03 18:15:00|330.7|328.3|332.4|330|332.4|330|330.14|327.74|0
1659550800000|2022-08-03 18:20:00|332.24|329.84|332.89|330.49|333.37|330.97|332.08|329.68|0
1659551100000|2022-08-03 18:25:00|333.05|330.65|331.59|329.19|333.37|330.97|331.26|328.86|0
1659551400000|2022-08-03 18:30:00|331.75|329.35|331.58|329.18|332.88|330.48|330.94|328.54|0
1659551700000|2022-08-03 18:35:00|331.42|329.02|330.45|328.05|332.55|330.15|330.45|328.05|0
1659552000000|2022-08-03 18:40:00|330.61|328.21|329.8|327.4|331.42|329.02|328.03|325.63|0
1659552300000|2022-08-03 18:45:00|329.96|327.56|331.25|328.85|331.74|329.34|328.51|326.11|0
1659552600000|2022-08-03 18:50:00|330.77|328.37|331.9|329.5|332.38|329.98|329.96|327.56|0
1659552900000|2022-08-03 18:55:00|332.06|329.66|331.08|328.68|332.71|330.31|330.68|328.28|0
1659553200000|2022-08-03 19:00:00|330.76|328.36|333.03|330.63|333.51|331.11|329.79|327.39|0
1659553500000|2022-08-03 19:05:00|333.51|331.11|331.89|329.49|334.32|331.92|331.73|329.33|0
1659553800000|2022-08-03 19:10:00|331.73|329.33|331.08|328.68|332.05|329.65|329.78|327.38|0
1659554100000|2022-08-03 19:15:00|330.75|328.35|331.23|328.83|331.88|329.48|329.46|327.06|0
1659554400000|2022-08-03 19:20:00|331.4|329|331.23|328.83|332.04|329.64|330.59|328.19|0
1659554700000|2022-08-03 19:25:00|330.91|328.51|330.9|328.5|331.23|328.83|329.94|327.54|0
1659555000000|2022-08-03 19:30:00|330.74|328.34|332.52|330.12|332.52|330.12|330.42|328.02|0
1659555300000|2022-08-03 19:35:00|332.68|330.28|332.84|330.44|333.66|331.26|332.03|329.63|0
1659555600000|2022-08-03 19:40:00|333.01|330.61|335.93|333.53|336.26|333.86|332.19|329.79|0
1659555900000|2022-08-03 19:45:00|335.28|332.88|332.81|330.41|335.99|333.59|332.32|329.92|0
1659556200000|2022-08-03 19:50:00|332.97|330.57|333.13|330.73|334.92|332.52|332.48|330.08|0
1659556500000|2022-08-03 19:55:00|333.29|330.89|326.66|324.26|333.29|330.89|326.18|323.78|0
1659556800000|2022-08-03 20:00:00|327.63|325.23|325.69|323.29|327.63|325.23|324.89|322.49|0
1659557100000|2022-08-03 20:05:00|325.53|323.13|323.19|320.79|326.18|323.78|323.03|320.63|0
1659557400000|2022-08-03 20:10:00|323.35|320.95|323.83|321.43|324.31|321.91|323.35|320.95|0
1659557700000|2022-08-03 20:15:00|324.03|321.23|323.55|320.75|324.03|321.23|323.55|320.75|0
1659558000000|2022-08-03 20:20:00|323.54|320.74|322.26|319.46|323.54|320.74|322.26|319.46|0
1659558300000|2022-08-03 20:25:00|322.34|319.54|322.9|320.1|322.9|320.1|322.1|319.3|0
1659558600000|2022-08-03 20:30:00|323.38|320.58|323.06|320.26|323.86|321.06|322.81|320.01|0
1659558900000|2022-08-03 20:35:00|323.22|320.42|323.7|320.9|324.02|321.22|323.06|320.26|0
1659559200000|2022-08-03 20:40:00|323.86|321.06|324.34|321.54|324.5|321.7|323.69|320.89|0
1659559500000|2022-08-03 20:45:00|324.17|321.37|323.85|321.05|324.17|321.37|323.69|320.89|0
1659559800000|2022-08-03 20:50:00|324.01|321.21|323.69|320.89|324.17|321.37|323.69|320.89|0
1659560100000|2022-08-03 20:55:00|323.6|320.8|323.28|320.48|323.69|320.89|323.04|320.24|0
1659560400000|2022-08-03 21:00:00|323.39|320.59|323.69|320.89|323.73|320.93|323.39|320.59|0
1659560700000|2022-08-03 21:05:00|323.71|320.91|323.33|320.53|323.71|320.91|323.33|320.53|0
1659561000000|2022-08-03 21:10:00|323.36|320.56|323.31|320.51|323.43|320.63|323.26|320.46|0
1659561300000|2022-08-03 21:15:00|323.28|320.48|323.14|320.34|323.4|320.6|323.04|320.24|0
1659561600000|2022-08-03 21:20:00|323.18|320.38|323.49|320.69|323.49|320.69|323|320.2|0
1659561900000|2022-08-03 21:25:00|323.53|320.73|323.67|320.87|323.75|320.95|323.42|320.62|0
1659562200000|2022-08-03 21:30:00|323.65|320.85|323.65|320.85|323.79|320.99|323.65|320.85|0
1659562500000|2022-08-03 21:35:00|323.64|320.84|323.67|320.87|323.71|320.91|323.64|320.84|0
1659562800000|2022-08-03 21:40:00|323.64|320.84|323.74|320.94|323.76|320.96|323.57|320.77|0
1659563100000|2022-08-03 21:45:00|323.76|320.96|323.57|320.77|323.78|320.98|323.57|320.77|0
1659563400000|2022-08-03 21:50:00|323.56|320.76|323.36|320.56|323.56|320.76|323.15|320.35|0
1659563700000|2022-08-03 21:55:00|323.56|320.76|323.44|320.64|323.77|320.97|323.36|320.56|0
1659564000000|2022-08-03 22:00:00|323.25|320.45|321.72|318.92|323.25|320.45|321.4|318.6|0
1659564300000|2022-08-03 22:05:00|321.88|319.08|322.52|319.72|322.52|319.72|321.8|319|0
1659564600000|2022-08-03 22:10:00|322.6|319.8|323|320.2|323.16|320.36|322.04|319.24|0
1659564900000|2022-08-03 22:15:00|323.16|320.36|323.16|320.36|323.48|320.68|322.84|320.04|0
1659565200000|2022-08-03 22:20:00|323.32|320.52|323.64|320.84|323.8|321|323.16|320.36|0
1659565500000|2022-08-03 22:25:00|323.55|320.75|323.47|320.67|323.8|321|323.31|320.51|0
1659565800000|2022-08-03 22:30:00|323.55|320.75|322.67|319.87|323.79|320.99|322.58|319.78|0
1659566100000|2022-08-03 22:35:00|322.51|319.71|322.02|319.22|323.15|320.35|321.86|319.06|0
1659566400000|2022-08-03 22:40:00|322.34|319.54|322.18|319.38|322.66|319.86|321.7|318.9|0
1659566700000|2022-08-03 22:45:00|322.34|319.54|323.78|320.98|323.94|321.14|322.18|319.38|0
1659567000000|2022-08-03 22:50:00|323.94|321.14|323.3|320.5|324.1|321.3|322.98|320.18|0
1659567300000|2022-08-03 22:55:00|323.38|320.58|323.78|320.98|324.1|321.3|323.38|320.58|0
1659567600000|2022-08-03 23:00:00|323.69|320.89|323.45|320.65|323.69|320.89|322.49|319.69|0
1659567900000|2022-08-03 23:05:00|323.37|320.57|323.21|320.41|323.37|320.57|322.65|319.85|0
1659568200000|2022-08-03 23:10:00|323.05|320.25|323.04|320.24|323.45|320.65|322.65|319.85|0
1659568500000|2022-08-03 23:15:00|322.97|320.17|323.04|320.24|323.04|320.24|322.64|319.84|0
1659568800000|2022-08-03 23:20:00|322.96|320.16|323.12|320.32|323.12|320.32|322.64|319.84|0
1659569100000|2022-08-03 23:25:00|323.04|320.24|323.28|320.48|323.76|320.96|322.96|320.16|0
1659569400000|2022-08-03 23:30:00|323.12|320.32|322.79|319.99|323.44|320.64|322.79|319.99|0
1659569700000|2022-08-03 23:35:00|322.87|320.07|322.47|319.67|323.28|320.48|322.31|319.51|0
1659570000000|2022-08-03 23:40:00|322.31|319.51|322.79|319.99|322.95|320.15|322.31|319.51|0
1659570300000|2022-08-03 23:45:00|322.71|319.91|323.02|320.22|323.11|320.31|322.15|319.35|0
1659570600000|2022-08-03 23:50:00|323.11|320.31|322.94|320.14|323.11|320.31|322.46|319.66|0
1659570900000|2022-08-03 23:55:00|322.78|319.98|321.82|319.02|323.1|320.3|321.82|319.02|0
1659571200000|2022-08-04 00:00:00|321.5|318.7|321.02|318.22|321.5|318.7|320.54|317.74|0
1659571500000|2022-08-04 00:05:00|321.18|318.38|321.65|318.85|321.65|318.85|320.85|318.05|0
1659571800000|2022-08-04 00:10:00|321.81|319.01|322.29|319.49|322.69|319.89|321.49|318.69|0
1659572100000|2022-08-04 00:15:00|322.45|319.65|323.25|320.45|323.41|320.61|322.29|319.49|0
1659572400000|2022-08-04 00:20:00|323.41|320.61|323.97|321.17|325.02|322.22|323.41|320.61|0
1659572700000|2022-08-04 00:25:00|324.21|321.41|325.17|322.37|325.66|322.86|323.89|321.09|0
1659573000000|2022-08-04 00:30:00|325.09|322.29|325.33|322.53|326.46|323.66|325.01|322.21|0
1659573300000|2022-08-04 00:35:00|325.25|322.45|324.53|321.73|325.49|322.69|324.2|321.4|0
1659573600000|2022-08-04 00:40:00|324.36|321.56|324.68|321.88|326.13|323.33|324.36|321.56|0
1659573900000|2022-08-04 00:45:00|324.6|321.8|325.32|322.52|325.49|322.69|324.36|321.56|0
1659574200000|2022-08-04 00:50:00|325.4|322.6|325.48|322.68|325.65|322.85|325|322.2|0
1659574500000|2022-08-04 00:55:00|325.72|322.92|326.45|323.65|326.61|323.81|325.72|322.92|0
1659574800000|2022-08-04 01:00:00|326.29|323.49|326.1|323.3|326.58|323.78|325.64|322.84|0
1659575100000|2022-08-04 01:05:00|325.94|323.14|326.58|323.78|326.9|324.1|325.78|322.98|0
1659575400000|2022-08-04 01:10:00|326.5|323.7|326.16|323.36|326.73|323.93|325.77|322.97|0
1659575700000|2022-08-04 01:15:00|326.08|323.28|327.37|324.57|327.69|324.89|326.08|323.28|0
1659576000000|2022-08-04 01:20:00|327.45|324.65|327.53|324.73|328.5|325.7|327.21|324.41|0
1659576300000|2022-08-04 01:25:00|327.6|324.8|327.85|325.05|328.33|325.53|327.36|324.56|0
1659576600000|2022-08-04 01:30:00|328.01|325.21|328.49|325.69|328.81|326.01|327.2|324.4|0
1659576900000|2022-08-04 01:35:00|328.65|325.85|329.13|326.33|329.29|326.49|328.17|325.37|0
1659577200000|2022-08-04 01:40:00|329.29|326.49|328.32|325.52|329.29|326.49|328.16|325.36|0
1659577500000|2022-08-04 01:45:00|328.48|325.68|327.67|324.87|328.81|326.01|327.51|324.71|0
1659577800000|2022-08-04 01:50:00|327.51|324.71|327.03|324.23|327.51|324.71|327.03|324.23|0
1659578100000|2022-08-04 01:55:00|327.19|324.39|327.02|324.22|327.51|324.71|326.86|324.06|0
1659578400000|2022-08-04 02:00:00|327.1|324.3|327.83|325.03|327.99|325.19|326.86|324.06|0
1659578700000|2022-08-04 02:05:00|327.9|325.1|327.66|324.86|327.99|325.19|327.5|324.7|0
1659579000000|2022-08-04 02:10:00|327.58|324.78|326.21|323.41|327.58|324.78|325.89|323.09|0
1659579300000|2022-08-04 02:15:00|326.37|323.57|326.21|323.41|326.45|323.65|325.73|322.93|0
1659579600000|2022-08-04 02:20:00|326.37|323.57|325.56|322.76|326.37|323.57|325.4|322.6|0
1659579900000|2022-08-04 02:25:00|325.64|322.84|325.08|322.28|325.64|322.84|324.6|321.8|0
1659580200000|2022-08-04 02:30:00|325.24|322.44|324.92|322.12|325.4|322.6|324.43|321.63|0
1659580500000|2022-08-04 02:35:00|324.91|322.11|323.95|321.15|325.07|322.27|323.63|320.83|0
1659580800000|2022-08-04 02:40:00|323.87|321.07|324.43|321.63|324.51|321.71|323.63|320.83|0
1659581100000|2022-08-04 02:45:00|324.34|321.54|325.23|322.43|325.23|322.43|324.27|321.47|0
1659581400000|2022-08-04 02:50:00|325.07|322.27|324.9|322.1|325.23|322.43|324.74|321.94|0
1659581700000|2022-08-04 02:55:00|324.82|322.02|326.19|323.39|326.35|323.55|324.58|321.78|0
1659582000000|2022-08-04 03:00:00|326.35|323.55|325.38|322.58|326.35|323.55|325.22|322.42|0
1659582300000|2022-08-04 03:05:00|325.3|322.5|326.18|323.38|326.18|323.38|325.22|322.42|0
1659582600000|2022-08-04 03:10:00|326.34|323.54|326.02|323.22|326.34|323.54|325.54|322.74|0
1659582900000|2022-08-04 03:15:00|325.86|323.06|326.17|323.37|326.34|323.54|325.85|323.05|0
1659583200000|2022-08-04 03:20:00|326.01|323.21|326.01|323.21|326.34|323.54|326.01|323.21|0
1659583500000|2022-08-04 03:25:00|325.85|323.05|324.96|322.16|325.85|323.05|324.88|322.08|0
1659583800000|2022-08-04 03:30:00|325.04|322.24|325.04|322.24|325.37|322.57|324.08|321.28|0
1659584100000|2022-08-04 03:35:00|324.96|322.16|324.88|322.08|325.04|322.24|324.4|321.6|0
1659584400000|2022-08-04 03:40:00|324.72|321.92|323.75|320.95|325.04|322.24|323.75|320.95|0
1659584700000|2022-08-04 03:45:00|323.59|320.79|322.63|319.83|323.59|320.79|322.63|319.83|0
1659585000000|2022-08-04 03:50:00|322.71|319.91|323.59|320.79|323.59|320.79|322.63|319.83|0
1659585300000|2022-08-04 03:55:00|323.66|320.86|324.06|321.26|324.07|321.27|323.34|320.54|0
1659585600000|2022-08-04 04:00:00|323.9|321.1|324.22|321.42|324.39|321.59|323.9|321.1|0
1659585900000|2022-08-04 04:05:00|324.06|321.26|324.46|321.66|324.7|321.9|323.98|321.18|0
1659586200000|2022-08-04 04:10:00|324.38|321.58|324.7|321.9|325.18|322.38|324.38|321.58|0
1659586500000|2022-08-04 04:15:00|324.61|321.81|324.53|321.73|324.61|321.81|324.21|321.41|0
1659586800000|2022-08-04 04:20:00|324.45|321.65|323.97|321.17|324.53|321.73|323.89|321.09|0
1659587100000|2022-08-04 04:25:00|324.05|321.25|324.05|321.25|324.21|321.41|323.73|320.93|0
1659587400000|2022-08-04 04:30:00|324.12|321.32|325.01|322.21|325.01|322.21|324.12|321.32|0
1659587700000|2022-08-04 04:35:00|325.08|322.28|324.68|321.88|325.33|322.53|324.68|321.88|0
1659588000000|2022-08-04 04:40:00|324.76|321.96|324.68|321.88|324.84|322.04|324.68|321.88|0
1659588300000|2022-08-04 04:45:00|324.84|322.04|325|322.2|325.16|322.36|324.76|321.96|0
1659588600000|2022-08-04 04:50:00|325.16|322.36|324.68|321.88|325.48|322.68|324.68|321.88|0
1659588900000|2022-08-04 04:55:00|324.84|322.04|324.51|321.71|324.99|322.19|324.35|321.55|0
1659589200000|2022-08-04 05:00:00|324.59|321.79|324.59|321.79|325.64|322.84|324.51|321.71|0
1659589500000|2022-08-04 05:05:00|324.51|321.71|323.38|320.58|324.59|321.79|323.38|320.58|0
1659589800000|2022-08-04 05:10:00|323.46|320.66|323.38|320.58|324.18|321.38|323.06|320.26|0
1659590100000|2022-08-04 05:15:00|323.3|320.5|324.58|321.78|324.82|322.02|323.3|320.5|0
1659590400000|2022-08-04 05:20:00|324.5|321.7|325.14|322.34|325.14|322.34|324.18|321.38|0
1659590700000|2022-08-04 05:25:00|325.3|322.5|324.66|321.86|325.46|322.66|324.5|321.7|0
1659591000000|2022-08-04 05:30:00|324.82|322.02|325.46|322.66|325.85|323.05|324.01|321.21|0
1659591300000|2022-08-04 05:35:00|325.62|322.82|324.89|322.09|325.94|323.14|324.81|322.01|0
1659591600000|2022-08-04 05:40:00|324.97|322.17|324.81|322.01|325.61|322.81|324.65|321.85|0
1659591900000|2022-08-04 05:45:00|324.65|321.85|323.84|321.04|324.65|321.85|323.68|320.88|0
1659592200000|2022-08-04 05:50:00|323.76|320.96|324.64|321.84|325.12|322.32|323.68|320.88|0
1659592500000|2022-08-04 05:55:00|324.72|321.92|323.43|320.63|325.28|322.48|323.2|320.4|0
1659592800000|2022-08-04 06:00:00|323.36|320.56|323.67|320.87|324|321.2|322.55|319.75|0
1659593100000|2022-08-04 06:05:00|323.51|320.71|323.99|321.19|324.79|321.99|323.35|320.55|0
1659593400000|2022-08-04 06:10:00|324.31|321.51|323.99|321.19|324.31|321.51|323.03|320.23|0
1659593700000|2022-08-04 06:15:00|323.83|321.03|323.34|320.54|323.83|321.03|322.87|320.07|0
1659594000000|2022-08-04 06:20:00|323.26|320.46|323.74|320.94|324.06|321.26|323.18|320.38|0
1659594300000|2022-08-04 06:25:00|323.82|321.02|323.82|321.02|324.62|321.82|323.66|320.86|0
1659594600000|2022-08-04 06:30:00|323.58|320.78|324.7|321.9|324.78|321.98|323.02|320.22|0
1659594900000|2022-08-04 06:35:00|324.62|321.82|324.05|321.25|324.78|321.98|323.65|320.85|0
1659595200000|2022-08-04 06:40:00|324.13|321.33|324.05|321.25|324.45|321.65|323.65|320.85|0
1659595500000|2022-08-04 06:45:00|323.97|321.17|323.81|321.01|324.13|321.33|323.49|320.69|0
1659595800000|2022-08-04 06:50:00|323.65|320.85|323.24|320.44|323.65|320.85|322.85|320.05|0
1659596100000|2022-08-04 06:55:00|323.32|320.52|322.68|319.88|323.64|320.84|322.52|319.72|0
1659596400000|2022-08-04 07:00:00|323|320.2|323.96|321.16|324.44|321.64|322.04|319.24|0
1659596700000|2022-08-04 07:05:00|323.76|321.36|326.01|323.61|326.65|324.25|323.6|321.2|0
1659597000000|2022-08-04 07:10:00|325.84|323.44|325.2|322.8|325.84|323.44|323.99|321.59|0
1659597300000|2022-08-04 07:15:00|325.36|322.96|326.24|323.84|326.48|324.08|324.55|322.15|0
1659597600000|2022-08-04 07:20:00|326.32|323.92|326.96|324.56|327.12|324.72|325.2|322.8|0
1659597900000|2022-08-04 07:25:00|326.8|324.4|327.6|325.2|327.61|325.21|326.72|324.32|0
1659598200000|2022-08-04 07:30:00|327.77|325.37|327.28|324.88|328.73|326.33|327.12|324.72|0
1659598500000|2022-08-04 07:35:00|327.2|324.8|326.47|324.07|328|325.6|326.47|324.07|0
1659598800000|2022-08-04 07:40:00|326.39|323.99|325.99|323.59|326.39|323.99|325.66|323.26|0
1659599100000|2022-08-04 07:45:00|325.9|323.5|325.98|323.58|326.31|323.91|325.58|323.18|0
1659599400000|2022-08-04 07:50:00|326.06|323.66|325.9|323.5|326.95|324.55|325.82|323.42|0
1659599700000|2022-08-04 07:55:00|325.82|323.42|326.3|323.9|327.11|324.71|325.49|323.09|0
1659600000000|2022-08-04 08:00:00|326.46|324.06|324.21|321.81|326.46|324.06|323.89|321.49|0
1659600300000|2022-08-04 08:05:00|324.37|321.97|325.17|322.77|325.17|322.77|324.21|321.81|0
1659600600000|2022-08-04 08:10:00|325.01|322.61|325.33|322.93|325.4|323|324.28|321.88|0
1659600900000|2022-08-04 08:15:00|325.4|323|327.09|324.69|327.17|324.77|325.24|322.84|0
1659601200000|2022-08-04 08:20:00|327.01|324.61|326.45|324.05|327.25|324.85|325.96|323.56|0
1659601500000|2022-08-04 08:25:00|326.36|323.96|325.48|323.08|326.36|323.96|325.32|322.92|0
1659601800000|2022-08-04 08:30:00|325.55|323.15|325.15|322.75|325.8|323.4|324.99|322.59|0
1659602100000|2022-08-04 08:35:00|325.31|322.91|324.75|322.35|325.39|322.99|324.51|322.11|0
1659602400000|2022-08-04 08:40:00|324.83|322.43|324.51|322.11|324.99|322.59|324.1|321.7|0
1659602700000|2022-08-04 08:45:00|324.34|321.94|324.5|322.1|324.82|322.42|324.26|321.86|0
1659603000000|2022-08-04 08:50:00|324.42|322.02|324.82|322.42|324.9|322.5|323.94|321.54|0
1659603300000|2022-08-04 08:55:00|324.74|322.34|324.18|321.78|324.82|322.42|324.02|321.62|0
1659603600000|2022-08-04 09:00:00|324.25|321.85|324.49|322.09|324.82|322.42|324.18|321.78|0
1659603900000|2022-08-04 09:05:00|324.33|321.93|324.17|321.77|324.33|321.93|322.97|320.57|0
1659604200000|2022-08-04 09:10:00|324.33|321.93|325.45|323.05|325.77|323.37|324.25|321.85|0
1659604500000|2022-08-04 09:15:00|325.61|323.21|325.93|323.53|326.58|324.18|325.29|322.89|0
1659604800000|2022-08-04 09:20:00|326.09|323.69|327.06|324.66|327.06|324.66|326.09|323.69|0
1659605100000|2022-08-04 09:25:00|327.38|324.98|329.47|327.07|329.64|327.24|327.38|324.98|0
1659605400000|2022-08-04 09:30:00|329.31|326.91|327.61|325.21|329.64|327.24|327.61|325.21|0
1659605700000|2022-08-04 09:35:00|327.53|325.13|328.5|326.1|328.66|326.26|327.37|324.97|0
1659606000000|2022-08-04 09:40:00|328.41|326.01|328.01|325.61|328.66|326.26|328.01|325.61|0
1659606300000|2022-08-04 09:45:00|328.33|325.93|331.08|328.68|331.32|328.92|328.01|325.61|0
1659606600000|2022-08-04 09:50:00|331.24|328.84|330.43|328.03|331.89|329.49|330.27|327.87|0
1659606900000|2022-08-04 09:55:00|329.95|327.55|330.59|328.19|331.08|328.68|329.95|327.55|0
1659607200000|2022-08-04 10:00:00|330.51|328.11|333.35|330.95|333.35|330.95|330.27|327.87|0
1659607500000|2022-08-04 10:05:00|333.18|330.78|332.86|330.46|334|331.6|332.69|330.29|0
1659607800000|2022-08-04 10:10:00|333.02|330.62|333.83|331.43|333.83|331.43|332.37|329.97|0
1659608100000|2022-08-04 10:15:00|333.99|331.59|334.8|332.4|335.21|332.81|333.91|331.51|0
1659608400000|2022-08-04 10:20:00|334.97|332.57|334.64|332.24|335.29|332.89|334.15|331.75|0
1659608700000|2022-08-04 10:25:00|334.55|332.15|336.44|334.04|336.68|334.28|333.82|331.42|0
1659609000000|2022-08-04 10:30:00|336.6|334.2|338.23|335.83|338.55|336.15|335.79|333.39|0
1659609300000|2022-08-04 10:35:00|338.31|335.91|339.37|336.97|339.53|337.13|337.41|335.01|0
1659609600000|2022-08-04 10:40:00|339.2|336.8|337.24|334.84|339.37|336.97|337.24|334.84|0
1659609900000|2022-08-04 10:45:00|337.41|335.01|337.08|334.68|337.73|335.33|336.75|334.35|0
1659610200000|2022-08-04 10:50:00|337.15|334.75|336.26|333.86|337.24|334.84|335.93|333.53|0
1659610500000|2022-08-04 10:55:00|336.1|333.7|335.68|333.28|336.34|333.94|335.45|333.05|0
1659610800000|2022-08-04 11:00:00|335.61|333.21|335.77|333.37|336.42|334.02|334.14|331.74|0
1659611100000|2022-08-04 11:05:00|335.84|333.44|334.46|332.06|336.58|334.18|334.3|331.9|0
1659611400000|2022-08-04 11:10:00|334.63|332.23|333.65|331.25|334.63|332.23|333.33|330.93|0
1659611700000|2022-08-04 11:15:00|333.81|331.41|333.48|331.08|334.3|331.9|333.08|330.68|0
1659612000000|2022-08-04 11:20:00|333.32|330.92|332.19|329.79|333.32|330.92|332.19|329.79|0
1659612300000|2022-08-04 11:25:00|332.26|329.86|332.02|329.62|332.99|330.59|331.86|329.46|0
1659612600000|2022-08-04 11:30:00|331.86|329.46|333.31|330.91|333.48|331.08|331.86|329.46|0
1659612900000|2022-08-04 11:35:00|333.15|330.75|333.8|331.4|333.8|331.4|332.5|330.1|0
1659613200000|2022-08-04 11:40:00|333.64|331.24|332.82|330.42|333.96|331.56|332.82|330.42|0
1659613500000|2022-08-04 11:45:00|332.66|330.26|332.17|329.77|332.66|330.26|331.2|328.8|0
1659613800000|2022-08-04 11:50:00|332.01|329.61|328.6|326.2|332.33|329.93|328.6|326.2|0
1659614100000|2022-08-04 11:55:00|328.59|326.19|326.82|324.42|329.08|326.68|326.73|324.33|0
1659614400000|2022-08-04 12:00:00|326.98|324.58|328.59|326.19|329.24|326.84|326.17|323.77|0
1659614700000|2022-08-04 12:05:00|328.75|326.35|328.26|325.86|329.56|327.16|328.26|325.86|0
1659615000000|2022-08-04 12:10:00|328.1|325.7|326.81|324.41|328.42|326.02|326.73|324.33|0
1659615300000|2022-08-04 12:15:00|326.65|324.25|328.26|325.86|328.42|326.02|326.56|324.16|0
1659615600000|2022-08-04 12:20:00|328.42|326.02|328.9|326.5|329.22|326.82|327.93|325.53|0
1659615900000|2022-08-04 12:25:00|328.74|326.34|329.3|326.9|329.71|327.31|328.41|326.01|0
1659616200000|2022-08-04 12:30:00|329.22|326.82|330.68|328.28|331|328.6|327.77|325.37|0
1659616500000|2022-08-04 12:35:00|330.84|328.44|331.81|329.41|331.81|329.41|330.03|327.63|0
1659616800000|2022-08-04 12:40:00|331.65|329.25|331.69|329.29|331.93|329.53|330.83|328.43|0
1659617100000|2022-08-04 12:45:00|331.77|329.37|331.61|329.21|332.09|329.69|329.99|327.59|0
1659617400000|2022-08-04 12:50:00|331.44|329.04|333.23|330.83|333.71|331.31|330.96|328.56|0
1659617700000|2022-08-04 12:55:00|333.06|330.66|332.57|330.17|333.06|330.66|332.25|329.85|0
1659618000000|2022-08-04 13:00:00|332.25|329.85|328.04|325.64|332.41|330.01|327.55|325.15|0
1659618300000|2022-08-04 13:05:00|327.88|325.48|328.03|325.63|329.17|326.77|326.28|323.88|0
1659618600000|2022-08-04 13:10:00|327.86|325.46|328.51|326.11|329.32|326.92|327.7|325.3|0
1659618900000|2022-08-04 13:15:00|328.67|326.27|325.12|322.72|329.15|326.75|324.8|322.4|0
1659619200000|2022-08-04 13:20:00|325.28|322.88|326.41|324.01|326.57|324.17|324.48|322.08|0
1659619500000|2022-08-04 13:25:00|326.25|323.85|326.4|324|326.56|324.16|324.48|322.08|0
1659619800000|2022-08-04 13:30:00|326.56|324.16|323.35|320.95|327.45|325.05|322.55|320.15|0
1659620100000|2022-08-04 13:35:00|322.71|320.31|321.11|318.71|326.08|323.68|320.63|318.23|0
1659620400000|2022-08-04 13:40:00|321.59|319.19|329.3|326.9|329.7|327.3|320.95|318.55|0
1659620700000|2022-08-04 13:45:00|329.78|327.38|328.32|325.92|330.91|328.51|327.2|324.8|0
1659621000000|2022-08-04 13:50:00|328.16|325.76|327.29|324.89|329.05|326.65|323.66|321.26|0
1659621300000|2022-08-04 13:55:00|327.13|324.73|328.85|326.45|331.59|329.19|326.16|323.76|0
1659621600000|2022-08-04 14:00:00|329.17|326.77|331.43|329.03|331.83|329.43|327.88|325.48|0
1659621900000|2022-08-04 14:05:00|331.1|328.7|329.49|327.09|332.88|330.48|328.6|326.2|0
1659622200000|2022-08-04 14:10:00|329.65|327.25|327.07|324.67|330.61|328.21|326.75|324.35|0
1659622500000|2022-08-04 14:15:00|327.39|324.99|323.95|321.55|328.84|326.44|321.16|318.76|0
1659622800000|2022-08-04 14:20:00|324.11|321.71|324.03|321.63|325.95|323.55|321.8|319.4|0
1659623100000|2022-08-04 14:25:00|323.87|321.47|323.22|320.82|326.26|323.86|322.11|319.71|0
1659623400000|2022-08-04 14:30:00|322.75|320.35|319.4|317|324.18|321.78|318.93|316.53|0
1659623700000|2022-08-04 14:35:00|319.09|316.69|317.19|314.79|319.25|316.85|316.24|313.84|0
1659624000000|2022-08-04 14:40:00|317.03|314.63|317.87|315.47|319.72|317.32|316.08|313.68|0
1659624300000|2022-08-04 14:45:00|317.24|314.84|322.8|320.4|323.6|321.2|317.24|314.84|0
1659624600000|2022-08-04 14:50:00|322.96|320.56|324.39|321.99|324.87|322.47|322.16|319.76|0
1659624900000|2022-08-04 14:55:00|324.71|322.31|325.35|322.95|327.12|324.72|324.31|321.91|0
1659625200000|2022-08-04 15:00:00|325.51|323.11|324.07|321.67|327.27|324.87|323.75|321.35|0
1659625500000|2022-08-04 15:05:00|323.91|321.51|324.54|322.14|326.79|324.39|323.91|321.51|0
1659625800000|2022-08-04 15:10:00|324.38|321.98|320.39|317.99|325.66|323.26|320.39|317.99|0
1659626100000|2022-08-04 15:15:00|319.92|317.52|322.78|320.38|323.58|321.18|318.96|316.56|0
1659626400000|2022-08-04 15:20:00|322.94|320.54|321.37|318.97|326.95|324.55|321.21|318.81|0
1659626700000|2022-08-04 15:25:00|321.53|319.13|320.96|318.56|323.44|321.04|319.21|316.81|0
1659627000000|2022-08-04 15:30:00|321.12|318.72|322.39|319.99|323.67|321.27|320.8|318.4|0
1659627300000|2022-08-04 15:35:00|322.71|320.31|317.3|314.9|323.03|320.63|317.3|314.9|0
1659627600000|2022-08-04 15:40:00|317.46|315.06|320.48|318.08|321.27|318.87|317.3|314.9|0
1659627900000|2022-08-04 15:45:00|320.95|318.55|324.14|321.74|324.78|322.38|320.63|318.23|0
1659628200000|2022-08-04 15:50:00|323.98|321.58|326.87|324.47|327.51|325.11|323.82|321.42|0
1659628500000|2022-08-04 15:55:00|326.71|324.31|327.02|324.62|327.99|325.59|325.9|323.5|0
1659628800000|2022-08-04 16:00:00|327.18|324.78|324.69|322.29|327.83|325.43|324.45|322.05|0
1659629100000|2022-08-04 16:05:00|324.61|322.21|326.22|323.82|326.38|323.98|324.29|321.89|0
1659629400000|2022-08-04 16:10:00|326.05|323.65|327.02|324.62|329.11|326.71|325.89|323.49|0
1659629700000|2022-08-04 16:15:00|326.69|324.29|326.53|324.13|327.17|324.77|324.77|322.37|0
1659630000000|2022-08-04 16:20:00|326.37|323.97|328.14|325.74|328.3|325.9|325.73|323.33|0
1659630300000|2022-08-04 16:25:00|328.3|325.9|328.78|326.38|328.94|326.54|327.81|325.41|0
1659630600000|2022-08-04 16:30:00|328.62|326.22|327.97|325.57|328.62|326.22|326.2|323.8|0
1659630900000|2022-08-04 16:35:00|328.13|325.73|326.68|324.28|328.13|325.73|325.56|323.16|0
1659631200000|2022-08-04 16:40:00|326.52|324.12|325.39|322.99|327.16|324.76|323.63|321.23|0
1659631500000|2022-08-04 16:45:00|325.55|323.15|319.48|317.08|325.55|323.15|319.01|316.61|0
1659631800000|2022-08-04 16:50:00|319.17|316.77|320.75|318.35|321.31|318.91|319.01|316.61|0
1659632100000|2022-08-04 16:55:00|320.91|318.51|319.8|317.4|321.07|318.67|319.32|316.92|0
1659632400000|2022-08-04 17:00:00|319.64|317.24|320.43|318.03|322.5|320.1|319.64|317.24|0
1659632700000|2022-08-04 17:05:00|320.27|317.87|322.82|320.42|322.98|320.58|319.63|317.23|0
1659633000000|2022-08-04 17:10:00|322.66|320.26|324.25|321.85|324.74|322.34|321.86|319.46|0
1659633300000|2022-08-04 17:15:00|324.09|321.69|324.89|322.49|325.85|323.45|323.93|321.53|0
1659633600000|2022-08-04 17:20:00|325.21|322.81|325.37|322.97|326.65|324.25|322.33|319.93|0
1659633900000|2022-08-04 17:25:00|325.53|323.13|326.97|324.57|327.62|325.22|325.53|323.13|0
1659634200000|2022-08-04 17:30:00|326.65|324.25|328.42|326.02|328.42|326.02|325.69|323.29|0
1659634500000|2022-08-04 17:35:00|328.58|326.18|328.09|325.69|329.22|326.82|327.93|325.53|0
1659634800000|2022-08-04 17:40:00|328.25|325.85|326.8|324.4|328.74|326.34|325.68|323.28|0
1659635100000|2022-08-04 17:45:00|326.64|324.24|330.18|327.78|330.18|327.78|325.68|323.28|0
1659635400000|2022-08-04 17:50:00|330.02|327.62|328.08|325.68|330.1|327.7|327.44|325.04|0
1659635700000|2022-08-04 17:55:00|327.92|325.52|327.28|324.88|328.08|325.68|325.67|323.27|0
1659636000000|2022-08-04 18:00:00|327.12|324.72|328.08|325.68|328.08|325.68|325.99|323.59|0
1659636300000|2022-08-04 18:05:00|327.92|325.52|325.99|323.59|328.72|326.32|325.67|323.27|0
1659636600000|2022-08-04 18:10:00|325.83|323.43|325.02|322.62|326.79|324.39|323.74|321.34|0
1659636900000|2022-08-04 18:15:00|324.7|322.3|326.62|324.22|326.78|324.38|324.54|322.14|0
1659637200000|2022-08-04 18:20:00|326.46|324.06|325.02|322.62|326.62|324.22|324.85|322.45|0
1659637500000|2022-08-04 18:25:00|325.18|322.78|327.42|325.02|327.9|325.5|324.85|322.45|0
1659637800000|2022-08-04 18:30:00|327.58|325.18|327.42|325.02|328.71|326.31|327.17|324.77|0
1659638100000|2022-08-04 18:35:00|327.58|325.18|326.29|323.89|327.58|325.18|324.69|322.29|0
1659638400000|2022-08-04 18:40:00|325.97|323.57|326.93|324.53|326.93|324.53|323.72|321.32|0
1659638700000|2022-08-04 18:45:00|326.77|324.37|327.25|324.85|327.73|325.33|325.32|322.92|0
1659639000000|2022-08-04 18:50:00|327.41|325.01|328.21|325.81|329.5|327.1|327.25|324.85|0
1659639300000|2022-08-04 18:55:00|328.05|325.65|327.73|325.33|329.02|326.62|327.08|324.68|0
1659639600000|2022-08-04 19:00:00|327.4|325|328.44|326.04|328.53|326.13|326.6|324.2|0
1659639900000|2022-08-04 19:05:00|328.37|325.97|328.85|326.45|329.17|326.77|327.24|324.84|0
1659640200000|2022-08-04 19:10:00|329.01|326.61|331.11|328.71|331.75|329.35|328.76|326.36|0
1659640500000|2022-08-04 19:15:00|331.43|329.03|331.75|329.35|332.56|330.16|330.78|328.38|0
1659640800000|2022-08-04 19:20:00|331.91|329.51|329.32|326.92|331.91|329.51|329.16|326.76|0
1659641100000|2022-08-04 19:25:00|329.16|326.76|330.13|327.73|330.77|328.37|328.36|325.96|0
1659641400000|2022-08-04 19:30:00|330.29|327.89|326.44|324.04|330.29|327.89|326.12|323.72|0
1659641700000|2022-08-04 19:35:00|326.28|323.88|326.28|323.88|328.7|326.3|326.12|323.72|0
1659642000000|2022-08-04 19:40:00|326.03|323.63|323.39|320.99|326.44|324.04|323.39|320.99|0
1659642300000|2022-08-04 19:45:00|323.55|321.15|323.7|321.3|324.83|322.43|322.74|320.34|0
1659642600000|2022-08-04 19:50:00|325.47|323.07|325.14|322.74|325.79|323.39|324.02|321.62|0
1659642900000|2022-08-04 19:55:00|324.82|322.42|325.62|323.22|326.27|323.87|323.22|320.82|0
1659643200000|2022-08-04 20:00:00|325.95|323.55|328.2|325.8|328.85|326.45|325.95|323.55|0
1659643500000|2022-08-04 20:05:00|327.88|325.48|326.42|324.02|328.04|325.64|326.42|324.02|0
1659643800000|2022-08-04 20:10:00|326.58|324.18|325.94|323.54|326.74|324.34|325.46|323.06|0
1659644100000|2022-08-04 20:15:00|325.65|322.85|325.65|322.85|325.81|323.01|324.85|322.05|0
1659644400000|2022-08-04 20:20:00|325.73|322.93|325.49|322.69|325.81|323.01|325.17|322.37|0
1659644700000|2022-08-04 20:25:00|325.65|322.85|325.65|322.85|325.81|323.01|325.49|322.69|0
1659645000000|2022-08-04 20:30:00|325.48|322.68|325.8|323|325.96|323.16|325.48|322.68|0
1659645300000|2022-08-04 20:35:00|326.29|323.49|325.96|323.16|326.45|323.65|325.64|322.84|0
1659645600000|2022-08-04 20:40:00|325.8|323|325.48|322.68|325.96|323.16|325.48|322.68|0
1659645900000|2022-08-04 20:45:00|325.64|322.84|326.12|323.32|326.6|323.8|325.64|322.84|0
1659646200000|2022-08-04 20:50:00|326.28|323.48|326.11|323.31|326.44|323.64|325.95|323.15|0
1659646500000|2022-08-04 20:55:00|326.03|323.23|325.38|322.58|326.11|323.31|325.38|322.58|0
1659646800000|2022-08-04 21:00:00|325.77|322.97|325.93|323.13|325.93|323.13|325.77|322.97|0
1659647100000|2022-08-04 21:05:00|325.86|323.06|325.91|323.11|325.93|323.13|325.85|323.05|0
1659647400000|2022-08-04 21:10:00|325.85|323.05|326.04|323.24|326.16|323.36|325.85|323.05|0
1659647700000|2022-08-04 21:15:00|326.11|323.31|326.22|323.42|326.22|323.42|326.11|323.31|0
1659648000000|2022-08-04 21:20:00|326.2|323.4|325.96|323.16|326.2|323.4|325.96|323.16|0
1659648300000|2022-08-04 21:25:00|325.94|323.14|325.91|323.11|326.01|323.21|325.9|323.1|0
1659648900000|2022-08-04 21:35:00|326.04|323.24|325.89|323.09|326.04|323.24|325.75|322.95|0
1659649200000|2022-08-04 21:40:00|325.95|323.15|326.25|323.45|326.38|323.58|325.91|323.11|0
1659649500000|2022-08-04 21:45:00|326.42|323.62|326.3|323.5|326.66|323.86|326.04|323.24|0
1659649800000|2022-08-04 21:50:00|326.25|323.45|326.51|323.71|326.67|323.87|326.06|323.26|0
1659650100000|2022-08-04 21:55:00|326.44|323.64|326.2|323.4|326.44|323.64|325.99|323.19|0
1659650400000|2022-08-04 22:00:00|325.51|322.71|325.75|322.95|325.83|323.03|324.95|322.15|0
1659650700000|2022-08-04 22:05:00|325.83|323.03|324.63|321.83|326.07|323.27|324.63|321.83|0
1659651000000|2022-08-04 22:10:00|324.79|321.99|324.86|322.06|325.43|322.63|324.3|321.5|0
1659651300000|2022-08-04 22:15:00|324.94|322.14|325.58|322.78|325.75|322.95|324.94|322.14|0
1659651600000|2022-08-04 22:20:00|325.66|322.86|326.06|323.26|326.71|323.91|325.66|322.86|0
1659651900000|2022-08-04 22:25:00|325.98|323.18|325.74|322.94|325.98|323.18|325.42|322.62|0
1659652200000|2022-08-04 22:30:00|325.82|323.02|326.38|323.58|326.54|323.74|325.74|322.94|0
1659652500000|2022-08-04 22:35:00|326.3|323.5|326.54|323.74|326.7|323.9|326.06|323.26|0
1659652800000|2022-08-04 22:40:00|326.7|323.9|326.37|323.57|327.02|324.22|326.37|323.57|0
1659653100000|2022-08-04 22:45:00|326.29|323.49|326.21|323.41|326.53|323.73|326.05|323.25|0
1659653400000|2022-08-04 22:50:00|326.13|323.33|326.37|323.57|326.53|323.73|326.05|323.25|0
1659653700000|2022-08-04 22:55:00|326.21|323.41|326.2|323.4|326.69|323.89|326.2|323.4|0
1659654000000|2022-08-04 23:00:00|326.36|323.56|327.33|324.53|327.81|325.01|326.2|323.4|0
1659654300000|2022-08-04 23:05:00|327.65|324.85|328.05|325.25|328.53|325.73|327.65|324.85|0
1659654600000|2022-08-04 23:10:00|328.13|325.33|327.81|325.01|328.78|325.98|327.81|325.01|0
1659654900000|2022-08-04 23:15:00|327.88|325.08|327.8|325|328.29|325.49|327.64|324.84|0
1659655200000|2022-08-04 23:20:00|327.88|325.08|328.12|325.32|328.29|325.49|327.64|324.84|0
1659655500000|2022-08-04 23:25:00|328.04|325.24|327.64|324.84|328.12|325.32|327.64|324.84|0
1659655800000|2022-08-04 23:30:00|327.48|324.68|328.12|325.32|328.52|325.72|327.48|324.68|0
1659656100000|2022-08-04 23:35:00|328.03|325.23|328.28|325.48|328.44|325.64|328.03|325.23|0
1659656400000|2022-08-04 23:40:00|328.11|325.31|328.27|325.47|328.28|325.48|327.95|325.15|0
1659656700000|2022-08-04 23:45:00|328.43|325.63|328.51|325.71|328.59|325.79|327.95|325.15|0
1659657000000|2022-08-04 23:50:00|328.59|325.79|327.94|325.14|328.59|325.79|327.94|325.14|0
1659657300000|2022-08-04 23:55:00|328.11|325.31|326.49|323.69|328.11|325.31|326.49|323.69|0
1659657600000|2022-08-05 00:00:00|326.97|324.17|326.73|323.93|328.5|325.7|326.57|323.77|0
1659657900000|2022-08-05 00:05:00|326.81|324.01|327.29|324.49|327.61|324.81|326.33|323.53|0
1659658200000|2022-08-05 00:10:00|327.45|324.65|327.77|324.97|327.93|325.13|327.13|324.33|0
1659658500000|2022-08-05 00:15:00|328.09|325.29|328.58|325.78|329.22|326.42|327.77|324.97|0
1659658800000|2022-08-05 00:20:00|328.49|325.69|328.57|325.77|329.22|326.42|328.41|325.61|0
1659659100000|2022-08-05 00:25:00|328.9|326.1|328.81|326.01|328.97|326.17|328.57|325.77|0
1659659400000|2022-08-05 00:30:00|328.73|325.93|328.41|325.61|329.05|326.25|328.41|325.61|0
1659659700000|2022-08-05 00:35:00|328.57|325.77|328.24|325.44|328.89|326.09|328.24|325.44|0
1659660000000|2022-08-05 00:40:00|328.32|325.52|327.27|324.47|328.4|325.6|327.27|324.47|0
1659660300000|2022-08-05 00:45:00|327.43|324.63|327.91|325.11|328.15|325.35|327.43|324.63|0
1659660600000|2022-08-05 00:50:00|327.99|325.19|328.47|325.67|328.72|325.92|327.99|325.19|0
1659660900000|2022-08-05 00:55:00|328.39|325.59|328.39|325.59|329.04|326.24|328.31|325.51|0
1659661200000|2022-08-05 01:00:00|328.23|325.43|328.63|325.83|328.72|325.92|328.23|325.43|0
1659661500000|2022-08-05 01:05:00|328.71|325.91|330.33|327.53|330.98|328.18|328.55|325.75|0
1659661800000|2022-08-05 01:10:00|330.24|327.44|330.49|327.69|330.49|327.69|329.84|327.04|0
1659662100000|2022-08-05 01:15:00|330.65|327.85|331.37|328.57|331.46|328.66|330.32|327.52|0
1659662400000|2022-08-05 01:20:00|331.46|328.66|331.62|328.82|331.78|328.98|331.13|328.33|0
1659662700000|2022-08-05 01:25:00|331.61|328.81|330.48|327.68|331.61|328.81|330.48|327.68|0
1659663000000|2022-08-05 01:30:00|330.64|327.84|329.5|326.7|330.64|327.84|329.5|326.7|0
1659663300000|2022-08-05 01:35:00|329.34|326.54|329.9|327.1|330.15|327.35|329.02|326.22|0
1659663600000|2022-08-05 01:40:00|329.82|327.02|330.96|328.16|331.44|328.64|329.82|327.02|0
1659663900000|2022-08-05 01:45:00|331.12|328.32|332.74|329.94|332.74|329.94|330.79|327.99|0
1659664200000|2022-08-05 01:50:00|332.65|329.85|332.9|330.1|333.22|330.42|332.09|329.29|0
1659664500000|2022-08-05 01:55:00|332.81|330.01|332.65|329.85|333.22|330.42|332.57|329.77|0
1659664800000|2022-08-05 02:00:00|332.73|329.93|332.24|329.44|333.06|330.26|331.92|329.12|0
1659665100000|2022-08-05 02:05:00|332.16|329.36|332.4|329.6|332.89|330.09|332.16|329.36|0
1659665400000|2022-08-05 02:10:00|332.32|329.52|332.24|329.44|332.73|329.93|332.07|329.27|0
1659665700000|2022-08-05 02:15:00|332.31|329.51|331.91|329.11|332.31|329.51|331.91|329.11|0
1659666000000|2022-08-05 02:20:00|332.07|329.27|332.56|329.76|332.72|329.92|332.07|329.27|0
1659666300000|2022-08-05 02:25:00|332.63|329.83|332.71|329.91|333.04|330.24|332.55|329.75|0
1659666600000|2022-08-05 02:30:00|332.88|330.08|334.18|331.38|334.18|331.38|332.88|330.08|0
1659666900000|2022-08-05 02:35:00|334.01|331.21|332.87|330.07|334.01|331.21|332.87|330.07|0
1659667200000|2022-08-05 02:40:00|332.95|330.15|333.19|330.39|333.36|330.56|332.87|330.07|0
1659667500000|2022-08-05 02:45:00|333.11|330.31|333.03|330.23|333.19|330.39|332.87|330.07|0
1659667800000|2022-08-05 02:50:00|333.11|330.31|333.35|330.55|333.35|330.55|332.87|330.07|0
1659668100000|2022-08-05 02:55:00|333.27|330.47|333.02|330.22|333.35|330.55|333.02|330.22|0
1659668400000|2022-08-05 03:00:00|333.19|330.39|333.35|330.55|333.51|330.71|333.02|330.22|0
1659668700000|2022-08-05 03:05:00|333.18|330.38|332.2|329.4|333.18|330.38|332.04|329.24|0
1659669000000|2022-08-05 03:10:00|332.28|329.48|331.39|328.59|332.53|329.73|331.07|328.27|0
1659669300000|2022-08-05 03:15:00|331.23|328.43|331.71|328.91|331.71|328.91|331.23|328.43|0
1659669600000|2022-08-05 03:20:00|331.63|328.83|332.2|329.4|332.36|329.56|331.47|328.67|0
1659669900000|2022-08-05 03:25:00|332.27|329.47|332.19|329.39|332.36|329.56|331.95|329.15|0
1659670200000|2022-08-05 03:30:00|332.36|329.56|331.87|329.07|332.43|329.63|331.87|329.07|0
1659670500000|2022-08-05 03:35:00|331.94|329.14|332.35|329.55|332.35|329.55|331.87|329.07|0
1659670800000|2022-08-05 03:40:00|332.27|329.47|331.7|328.9|332.35|329.55|331.61|328.81|0
1659671100000|2022-08-05 03:45:00|331.61|328.81|331.45|328.65|331.86|329.06|331.37|328.57|0
1659671400000|2022-08-05 03:50:00|331.53|328.73|332.02|329.22|332.02|329.22|331.53|328.73|0
1659671700000|2022-08-05 03:55:00|332.34|329.54|332.5|329.7|332.5|329.7|332.02|329.22|0
1659672000000|2022-08-05 04:00:00|332.34|329.54|332.34|329.54|332.66|329.86|332.25|329.45|0
1659672300000|2022-08-05 04:05:00|332.5|329.7|332.5|329.7|332.82|330.02|332.5|329.7|0
1659672600000|2022-08-05 04:10:00|332.66|329.86|332.66|329.86|333.14|330.34|332.66|329.86|0
1659672900000|2022-08-05 04:15:00|332.73|329.93|332.57|329.77|332.73|329.93|332.49|329.69|0
1659673200000|2022-08-05 04:20:00|332.49|329.69|332.16|329.36|332.49|329.69|332.16|329.36|0
1659673500000|2022-08-05 04:25:00|332|329.2|331.59|328.79|332|329.2|331.51|328.71|0
1659673800000|2022-08-05 04:30:00|331.67|328.87|332.32|329.52|332.32|329.52|331.59|328.79|0
1659674100000|2022-08-05 04:35:00|332.48|329.68|332.32|329.52|332.48|329.68|332.07|329.27|0
1659674400000|2022-08-05 04:40:00|332.23|329.43|332.64|329.84|332.64|329.84|332.15|329.35|0
1659674700000|2022-08-05 04:45:00|332.8|330|332.47|329.67|332.96|330.16|332.47|329.67|0
1659675000000|2022-08-05 04:50:00|332.55|329.75|332.8|330|332.8|330|332.31|329.51|0
1659675300000|2022-08-05 04:55:00|332.63|329.83|332.79|329.99|332.96|330.16|332.47|329.67|0
1659675600000|2022-08-05 05:00:00|332.87|330.07|332.3|329.5|332.96|330.16|331.82|329.02|0
1659675900000|2022-08-05 05:05:00|332.22|329.42|331.65|328.85|332.3|329.5|331.24|328.44|0
1659676200000|2022-08-05 05:10:00|331.49|328.69|331.81|329.01|332.13|329.33|331.16|328.36|0
1659676500000|2022-08-05 05:15:00|331.89|329.09|331.32|328.52|331.89|329.09|331.24|328.44|0
1659676800000|2022-08-05 05:20:00|331.4|328.6|331.8|329|331.97|329.17|331.16|328.36|0
1659677100000|2022-08-05 05:25:00|331.97|329.17|331.15|328.35|332.13|329.33|331.15|328.35|0
1659677400000|2022-08-05 05:30:00|331.31|328.51|331.47|328.67|331.64|328.84|331.15|328.35|0
1659677700000|2022-08-05 05:35:00|331.39|328.59|331.8|329|331.8|329|331.31|328.51|0
1659678000000|2022-08-05 05:40:00|331.96|329.16|331.95|329.15|331.96|329.16|331.47|328.67|0
1659678300000|2022-08-05 05:45:00|332.12|329.32|330.98|328.18|332.44|329.64|330.98|328.18|0
1659678600000|2022-08-05 05:50:00|331.14|328.34|330.98|328.18|331.14|328.34|330.65|327.85|0
1659678900000|2022-08-05 05:55:00|331.14|328.34|332.43|329.63|332.43|329.63|331.14|328.34|0
1659679200000|2022-08-05 06:00:00|332.27|329.47|332.11|329.31|332.27|329.47|331.13|328.33|0
1659679500000|2022-08-05 06:05:00|332.27|329.47|331.29|328.49|332.27|329.47|330.97|328.17|0
1659679800000|2022-08-05 06:10:00|331.13|328.33|331.13|328.33|331.94|329.14|331.13|328.33|0
1659680100000|2022-08-05 06:15:00|330.96|328.16|331.29|328.49|331.45|328.65|330.8|328|0
1659680400000|2022-08-05 06:20:00|331.12|328.32|330.8|328|331.29|328.49|330.15|327.35|0
1659680700000|2022-08-05 06:25:00|330.63|327.83|331.12|328.32|331.12|328.32|330.47|327.67|0
1659681000000|2022-08-05 06:30:00|331.28|328.48|331.28|328.48|331.28|328.48|330.47|327.67|0
1659681300000|2022-08-05 06:35:00|331.19|328.39|330.38|327.58|331.19|328.39|330.14|327.34|0
1659681600000|2022-08-05 06:40:00|330.46|327.66|330.3|327.5|330.46|327.66|329.98|327.18|0
1659681900000|2022-08-05 06:45:00|330.21|327.41|330.05|327.25|330.95|328.15|329.97|327.17|0
1659682200000|2022-08-05 06:50:00|330.13|327.33|330.62|327.82|330.94|328.14|330.13|327.33|0
1659682500000|2022-08-05 06:55:00|330.46|327.66|329|326.2|330.46|327.66|329|326.2|0
1659682800000|2022-08-05 07:00:00|329.16|326.36|328.51|325.71|329.8|327|328.19|325.39|0
1659683100000|2022-08-05 07:05:00|328.31|325.91|329.44|327.04|329.68|327.28|328.15|325.75|0
1659683400000|2022-08-05 07:10:00|329.6|327.2|329.76|327.36|330.08|327.68|329.11|326.71|0
1659683700000|2022-08-05 07:15:00|329.92|327.52|329.11|326.71|330.08|327.68|328.62|326.22|0
1659684000000|2022-08-05 07:20:00|329.43|327.03|329.75|327.35|330.32|327.92|329.43|327.03|0
1659684300000|2022-08-05 07:25:00|329.67|327.27|329.59|327.19|330.4|328|329.43|327.03|0
1659684600000|2022-08-05 07:30:00|329.75|327.35|329.75|327.35|330.88|328.48|329.26|326.86|0
1659684900000|2022-08-05 07:35:00|329.91|327.51|329.74|327.34|330.39|327.99|329.42|327.02|0
1659685200000|2022-08-05 07:40:00|329.66|327.26|330.46|328.06|331.8|329.4|329.42|327.02|0
1659685500000|2022-08-05 07:45:00|330.7|328.3|328.51|326.11|330.86|328.46|328.51|326.11|0
1659685800000|2022-08-05 07:50:00|328.6|326.2|329.56|327.16|329.56|327.16|328.11|325.71|0
1659686100000|2022-08-05 07:55:00|329.64|327.24|330.21|327.81|330.21|327.81|329.24|326.84|0
1659686400000|2022-08-05 08:00:00|329.88|327.48|329.88|327.48|330.04|327.64|329.24|326.84|0
1659686700000|2022-08-05 08:05:00|329.72|327.32|330.2|327.8|330.69|328.29|329.56|327.16|0
1659687000000|2022-08-05 08:10:00|330.04|327.64|329.07|326.67|330.04|327.64|328.58|326.18|0
1659687300000|2022-08-05 08:15:00|328.91|326.51|328.26|325.86|329.07|326.67|327.61|325.21|0
1659687600000|2022-08-05 08:20:00|328.1|325.7|327.93|325.53|328.42|326.02|327.61|325.21|0
1659687900000|2022-08-05 08:25:00|328.09|325.69|326.96|324.56|328.09|325.69|326.8|324.4|0
1659688200000|2022-08-05 08:30:00|326.8|324.4|326.96|324.56|327.6|325.2|326.64|324.24|0
1659688500000|2022-08-05 08:35:00|326.8|324.4|325.99|323.59|327.12|324.72|325.99|323.59|0
1659688800000|2022-08-05 08:40:00|326.15|323.75|324.86|322.46|326.71|324.31|324.7|322.3|0
1659689100000|2022-08-05 08:45:00|325.02|322.62|324.86|322.46|325.51|323.11|324.38|321.98|0
1659689400000|2022-08-05 08:50:00|325.02|322.62|325.82|323.42|325.9|323.5|324.86|322.46|0
1659689700000|2022-08-05 08:55:00|325.9|323.5|325.98|323.58|326.06|323.66|325.18|322.78|0
1659690000000|2022-08-05 09:00:00|325.82|323.42|325.49|323.09|325.82|323.42|325.01|322.61|0
1659690300000|2022-08-05 09:05:00|325.66|323.26|324.69|322.29|325.82|323.42|324.69|322.29|0
1659690600000|2022-08-05 09:10:00|324.53|322.13|325.65|323.25|325.65|323.25|324.53|322.13|0
1659690900000|2022-08-05 09:15:00|325.49|323.09|326.93|324.53|326.93|324.53|325.49|323.09|0
1659691200000|2022-08-05 09:20:00|327.09|324.69|327.09|324.69|327.42|325.02|326.77|324.37|0
1659691500000|2022-08-05 09:25:00|326.93|324.53|326.68|324.28|327.25|324.85|326.61|324.21|0
1659691800000|2022-08-05 09:30:00|326.77|324.37|325.96|323.56|327.09|324.69|325.96|323.56|0
1659692100000|2022-08-05 09:35:00|326.12|323.72|325.96|323.56|326.36|323.96|325.64|323.24|0
1659692400000|2022-08-05 09:40:00|326.03|323.63|326.11|323.71|326.92|324.52|325.8|323.4|0
1659692700000|2022-08-05 09:45:00|326.03|323.63|325.15|322.75|326.03|323.63|324.35|321.95|0
1659693000000|2022-08-05 09:50:00|325.31|322.91|327.07|324.67|327.24|324.84|325.31|322.91|0
1659693300000|2022-08-05 09:55:00|326.91|324.51|326.67|324.27|327.23|324.83|326.43|324.03|0
1659693600000|2022-08-05 10:00:00|326.75|324.35|325.3|322.9|326.91|324.51|324.66|322.26|0
1659693900000|2022-08-05 10:05:00|324.66|322.26|325.86|323.46|326.1|323.7|324.34|321.94|0
1659694200000|2022-08-05 10:10:00|325.78|323.38|324.49|322.09|325.78|323.38|324.33|321.93|0
1659694500000|2022-08-05 10:15:00|324.57|322.17|324.97|322.57|325.45|323.05|324.57|322.17|0
1659694800000|2022-08-05 10:20:00|325.13|322.73|324.97|322.57|325.13|322.73|324.33|321.93|0
1659695100000|2022-08-05 10:25:00|325.04|322.64|325.45|323.05|325.61|323.21|324.48|322.08|0
1659695400000|2022-08-05 10:30:00|325.36|322.96|325.44|323.04|325.52|323.12|324|321.6|0
1659695700000|2022-08-05 10:35:00|325.52|323.12|324.32|321.92|325.76|323.36|324.32|321.92|0
1659696000000|2022-08-05 10:40:00|324.16|321.76|324.71|322.31|324.8|322.4|324|321.6|0
1659696300000|2022-08-05 10:45:00|324.8|322.4|324.71|322.31|324.8|322.4|324.31|321.91|0
1659696600000|2022-08-05 10:50:00|324.79|322.39|325.11|322.71|325.75|323.35|324.63|322.23|0
1659696900000|2022-08-05 10:55:00|324.95|322.55|324.14|321.74|324.95|322.55|322.86|320.46|0
1659697200000|2022-08-05 11:00:00|324.31|321.91|323.98|321.58|325.11|322.71|323.98|321.58|0
1659697500000|2022-08-05 11:05:00|324.06|321.66|322.86|320.46|324.06|321.66|322.54|320.14|0
1659697800000|2022-08-05 11:10:00|323.02|320.62|323.01|320.61|323.66|321.26|322.77|320.37|0
1659698100000|2022-08-05 11:15:00|322.77|320.37|324.29|321.89|324.61|322.21|322.05|319.65|0
1659698400000|2022-08-05 11:20:00|324.45|322.05|324.21|321.81|324.45|322.05|323.49|321.09|0
1659698700000|2022-08-05 11:25:00|324.45|322.05|325.09|322.69|325.25|322.85|324.29|321.89|0
1659699000000|2022-08-05 11:30:00|324.93|322.53|324.77|322.37|325.17|322.77|324.61|322.21|0
1659699300000|2022-08-05 11:35:00|324.93|322.53|326.21|323.81|326.37|323.97|324.93|322.53|0
1659699600000|2022-08-05 11:40:00|326.13|323.73|325.89|323.49|326.53|324.13|325.72|323.32|0
1659699900000|2022-08-05 11:45:00|326.05|323.65|327.01|324.61|327.01|324.61|325.72|323.32|0
1659700200000|2022-08-05 11:50:00|326.85|324.45|328.3|325.9|328.94|326.54|326.85|324.45|0
1659700500000|2022-08-05 11:55:00|328.13|325.73|328.94|326.54|329.26|326.86|327.97|325.57|0
1659700800000|2022-08-05 12:00:00|328.78|326.38|329.58|327.18|329.58|327.18|328.29|325.89|0
1659701100000|2022-08-05 12:05:00|329.74|327.34|328.29|325.89|329.74|327.34|327.97|325.57|0
1659701400000|2022-08-05 12:10:00|328.2|325.8|328.77|326.37|329.33|326.93|328.13|325.73|0
1659701700000|2022-08-05 12:15:00|328.61|326.21|329.74|327.34|329.81|327.41|328.61|326.21|0
1659702000000|2022-08-05 12:20:00|329.57|327.17|329.25|326.85|330.22|327.82|329.25|326.85|0
1659702300000|2022-08-05 12:25:00|329.33|326.93|330.38|327.98|331.51|329.11|328.6|326.2|0
1659702600000|2022-08-05 12:30:00|324.01|321.61|303.37|300.97|324.01|321.61|302.79|300.39|0
1659702900000|2022-08-05 12:35:00|303.61|301.21|306.35|303.95|308.46|306.06|302.52|300.12|0
1659703200000|2022-08-05 12:40:00|306.19|303.79|303.31|300.91|307.91|305.51|303.31|300.91|0
1659703500000|2022-08-05 12:45:00|302.69|300.29|295.38|292.98|302.69|300.29|294.92|292.52|0
1659703800000|2022-08-05 12:50:00|295.46|293.06|295.69|293.29|298.54|296.14|295.15|292.75|0
1659704100000|2022-08-05 12:55:00|296|293.6|297.71|295.31|298.48|296.08|293.47|291.07|0
1659704400000|2022-08-05 13:00:00|297.25|294.85|299.1|296.7|299.56|297.16|295.87|293.47|0
1659704700000|2022-08-05 13:05:00|298.94|296.54|297.09|294.69|299.56|297.16|297.09|294.69|0
1659705000000|2022-08-05 13:10:00|297.25|294.85|295.55|293.15|298.63|296.23|295.4|293|0
1659705300000|2022-08-05 13:15:00|295.4|293|298.63|296.23|298.78|296.38|295.4|293|0
1659705600000|2022-08-05 13:20:00|298.47|296.07|297.77|295.37|299.4|297|296.01|293.61|0
1659705900000|2022-08-05 13:25:00|297.85|295.45|296.77|294.37|298.31|295.91|295.39|292.99|0
1659706200000|2022-08-05 13:30:00|296.62|294.22|304.97|302.57|306.22|303.82|296.62|294.22|0
1659706500000|2022-08-05 13:35:00|305.6|303.2|307.94|305.54|308.88|306.48|304.35|301.95|0
1659706800000|2022-08-05 13:40:00|307.78|305.38|308.09|305.69|310.61|308.21|305.9|303.5|0
1659707100000|2022-08-05 13:45:00|308.25|305.85|308.09|305.69|309.34|306.94|304.81|302.41|0
1659707400000|2022-08-05 13:50:00|308.25|305.85|311.07|308.67|312.65|310.25|308.25|305.85|0
1659707700000|2022-08-05 13:55:00|311.38|308.98|311.7|309.3|312.01|309.61|308.24|305.84|0
1659708000000|2022-08-05 14:00:00|311.85|309.45|316.92|314.52|318.03|315.63|310.28|307.88|0
1659708300000|2022-08-05 14:05:00|317.39|314.99|320.42|318.02|320.58|318.18|315.81|313.41|0
1659708600000|2022-08-05 14:10:00|320.58|318.18|323.87|321.47|325.47|323.07|317.71|315.31|0
1659708900000|2022-08-05 14:15:00|324.03|321.63|323.73|321.33|326.28|323.88|322.13|319.73|0
1659709200000|2022-08-05 14:20:00|324.21|321.81|324.05|321.65|325.49|323.09|323.25|320.85|0
1659709500000|2022-08-05 14:25:00|323.89|321.49|320.84|318.44|324.21|321.81|318.93|316.53|0
1659709800000|2022-08-05 14:30:00|321.16|318.76|318.05|315.65|321.48|319.08|317.18|314.78|0
1659710100000|2022-08-05 14:35:00|318.13|315.73|321.64|319.24|321.8|319.4|317.97|315.57|0
1659710400000|2022-08-05 14:40:00|321.48|319.08|319.24|316.84|321.48|319.08|318.6|316.2|0
1659710700000|2022-08-05 14:45:00|319.4|317|319.71|317.31|321.47|319.07|319.08|316.68|0
1659711000000|2022-08-05 14:50:00|319.56|317.16|318.92|316.52|319.71|317.31|315.27|312.87|0
1659711300000|2022-08-05 14:55:00|318.76|316.36|317.65|315.25|320.35|317.95|317.41|315.01|0
1659711600000|2022-08-05 15:00:00|317.81|315.41|314.79|312.39|317.97|315.57|313.21|310.81|0
1659711900000|2022-08-05 15:05:00|314.31|311.91|314.47|312.07|314.63|312.23|311|308.6|0
1659712200000|2022-08-05 15:10:00|314.63|312.23|310.52|308.12|315.1|312.7|310.21|307.81|0
1659712500000|2022-08-05 15:15:00|310.36|307.96|309.89|307.49|312.25|309.85|308.95|306.55|0
1659712800000|2022-08-05 15:20:00|309.73|307.33|304.72|302.32|310.36|307.96|304.56|302.16|0
1659713100000|2022-08-05 15:25:00|304.41|302.01|299.75|297.35|305.42|303.02|299.75|297.35|0
1659713400000|2022-08-05 15:30:00|299.59|297.19|301.28|298.88|302.38|299.98|298|295.6|0
1659713700000|2022-08-05 15:35:00|301.44|299.04|301.12|298.72|302.84|300.44|299.88|297.48|0
1659714000000|2022-08-05 15:40:00|300.81|298.41|300.19|297.79|301.75|299.35|299.1|296.7|0
1659714300000|2022-08-05 15:45:00|300.34|297.94|302.75|300.35|303.37|300.97|299.17|296.77|0
1659714600000|2022-08-05 15:50:00|302.6|300.2|304.3|301.9|306.33|303.93|301.98|299.58|0
1659714900000|2022-08-05 15:55:00|303.99|301.59|303.06|300.66|305.08|302.68|302.13|299.73|0
1659715200000|2022-08-05 16:00:00|302.75|300.35|306.95|304.55|307.42|305.02|302.75|300.35|0
1659715500000|2022-08-05 16:05:00|306.79|304.39|305.7|303.3|308.98|306.58|304.76|302.36|0
1659715800000|2022-08-05 16:10:00|305.85|303.45|308.35|305.95|308.43|306.03|305.85|303.45|0
1659716100000|2022-08-05 16:15:00|308.51|306.11|309.29|306.89|310.55|308.15|308.35|305.95|0
1659716400000|2022-08-05 16:20:00|309.13|306.73|307.72|305.32|310.07|307.67|306.78|304.38|0
1659716700000|2022-08-05 16:25:00|307.41|305.01|309.13|306.73|309.44|307.04|306.94|304.54|0
1659717000000|2022-08-05 16:30:00|309.28|306.88|306.31|303.91|309.28|306.88|305.06|302.66|0
1659717300000|2022-08-05 16:35:00|305.99|303.59|306.46|304.06|307.87|305.47|305.06|302.66|0
1659717600000|2022-08-05 16:40:00|306.3|303.9|309.9|307.5|310.06|307.66|306.15|303.75|0
1659717900000|2022-08-05 16:45:00|309.59|307.19|313.52|311.12|313.84|311.44|309.59|307.19|0
1659718200000|2022-08-05 16:50:00|313.68|311.28|314.31|311.91|314.47|312.07|312.58|310.18|0
1659718500000|2022-08-05 16:55:00|314.15|311.75|314.47|312.07|314.95|312.55|313.2|310.8|0
1659718800000|2022-08-05 17:00:00|314.78|312.38|316.21|313.81|316.21|313.81|312.89|310.49|0
1659719100000|2022-08-05 17:05:00|316.37|313.97|316.36|313.96|317.8|315.4|315.33|312.93|0
1659719400000|2022-08-05 17:10:00|316.68|314.28|318.75|316.35|319.07|316.67|316.21|313.81|0
1659719700000|2022-08-05 17:15:00|318.91|316.51|316.84|314.44|319.86|317.46|316.84|314.44|0
1659720000000|2022-08-05 17:20:00|316.99|314.59|316.12|313.72|318.3|315.9|313.9|311.5|0
1659720300000|2022-08-05 17:25:00|315.96|313.56|314.53|312.13|317.55|315.15|314.37|311.97|0
1659720600000|2022-08-05 17:30:00|314.69|312.29|317.39|314.99|317.55|315.15|314.69|312.29|0
1659720900000|2022-08-05 17:35:00|317.55|315.15|318.19|315.79|319.31|316.91|317.07|314.67|0
1659721200000|2022-08-05 17:40:00|318.35|315.95|317.07|314.67|319.14|316.74|317.07|314.67|0
1659721500000|2022-08-05 17:45:00|316.91|314.51|315.47|313.07|317.54|315.14|315.31|312.91|0
1659721800000|2022-08-05 17:50:00|315.63|313.23|314.67|312.27|315.79|313.39|314.2|311.8|0
1659722100000|2022-08-05 17:55:00|314.83|312.43|313.4|311|314.99|312.59|311.82|309.42|0
1659722400000|2022-08-05 18:00:00|313.08|310.68|313.24|310.84|313.56|311.16|311.66|309.26|0
1659722700000|2022-08-05 18:05:00|313.08|310.68|311.34|308.94|313.71|311.31|311.34|308.94|0
1659723000000|2022-08-05 18:10:00|311.49|309.09|311.02|308.62|312.36|309.96|310.07|307.67|0
1659723300000|2022-08-05 18:15:00|310.86|308.46|313.07|310.67|313.39|310.99|310.39|307.99|0
1659723600000|2022-08-05 18:20:00|312.91|310.51|313.54|311.14|314.02|311.62|312.44|310.04|0
1659723900000|2022-08-05 18:25:00|313.39|310.99|306.68|304.28|313.7|311.3|306.68|304.28|0
1659724200000|2022-08-05 18:30:00|306.6|304.2|309.51|307.11|309.67|307.27|305.42|303.02|0
1659724500000|2022-08-05 18:35:00|309.35|306.95|308.56|306.16|309.83|307.43|308.09|305.69|0
1659724800000|2022-08-05 18:40:00|308.25|305.85|309.51|307.11|309.51|307.11|307.14|304.74|0
1659725100000|2022-08-05 18:45:00|309.19|306.79|308.87|306.47|310.3|307.9|308.72|306.32|0
1659725400000|2022-08-05 18:50:00|308.72|306.32|309.5|307.1|310.29|307.89|307.61|305.21|0
1659725700000|2022-08-05 18:55:00|309.34|306.94|308.87|306.47|309.34|306.94|306.04|303.64|0
1659726000000|2022-08-05 19:00:00|308.71|306.31|310.13|307.73|310.76|308.36|308.71|306.31|0
1659726300000|2022-08-05 19:05:00|309.81|307.41|309.97|307.57|310.29|307.89|307.6|305.2|0
1659726600000|2022-08-05 19:10:00|309.81|307.41|311.07|308.67|312.18|309.78|309.81|307.41|0
1659726900000|2022-08-05 19:15:00|311.23|308.83|310.59|308.19|312.5|310.1|309.96|307.56|0
1659727200000|2022-08-05 19:20:00|310.91|308.51|310.59|308.19|311.54|309.14|308.85|306.45|0
1659727500000|2022-08-05 19:25:00|310.91|308.51|312.17|309.77|312.49|310.09|309.87|307.47|0
1659727800000|2022-08-05 19:30:00|311.93|309.53|312.26|309.86|314.14|311.74|311.38|308.98|0
1659728100000|2022-08-05 19:35:00|312.41|310.01|311.3|308.9|312.89|310.49|311.3|308.9|0
1659728400000|2022-08-05 19:40:00|311.14|308.74|312.89|310.49|313.36|310.96|311.14|308.74|0
1659728700000|2022-08-05 19:45:00|313.36|310.96|315.91|313.51|316.87|314.47|313.36|310.96|0
1659729000000|2022-08-05 19:50:00|316.07|313.67|316.55|314.15|318.48|316.08|314.79|312.39|0
1659729300000|2022-08-05 19:55:00|317.03|314.63|317.03|314.63|318.79|316.39|315.91|313.51|0
1659729600000|2022-08-05 20:00:00|317.19|314.79|314.47|312.07|317.19|314.79|314.47|312.07|0
1659729900000|2022-08-05 20:05:00|314.63|312.23|313.83|311.43|314.79|312.39|313.67|311.27|0
1659730200000|2022-08-05 20:10:00|313.67|311.27|313.82|311.42|314.14|311.74|313.35|310.95|0
1659921900000|2022-08-08 01:25:00|312.89|310.09|313.18|310.38|313.37|310.57|312.86|310.06|0
1659922200000|2022-08-08 01:30:00|313.09|310.29|312.02|309.22|313.29|310.49|311.55|308.75|0
1659922500000|2022-08-08 01:35:00|312.18|309.38|311.86|309.06|312.57|309.77|311.55|308.75|0
1659922800000|2022-08-08 01:40:00|312.02|309.22|312.49|309.69|312.65|309.85|311.86|309.06|0
1659923100000|2022-08-08 01:45:00|312.65|309.85|313.13|310.33|313.36|310.56|312.18|309.38|0
1659923400000|2022-08-08 01:50:00|313.04|310.24|312.49|309.69|313.28|310.48|312.33|309.53|0
1659923700000|2022-08-08 01:55:00|312.33|309.53|313.28|310.48|313.44|310.64|312.33|309.53|0
1659924000000|2022-08-08 02:00:00|313.44|310.64|313.43|310.63|313.91|311.11|312.96|310.16|0
1659924300000|2022-08-08 02:05:00|313.35|310.55|312.87|310.07|313.43|310.63|312.87|310.07|0
1659924600000|2022-08-08 02:10:00|312.96|310.16|314.7|311.9|314.7|311.9|312.64|309.84|0
1659924900000|2022-08-08 02:15:00|314.54|311.74|314.61|311.81|316.29|313.49|314.46|311.66|0
1659925200000|2022-08-08 02:20:00|314.7|311.9|315.17|312.37|315.33|312.53|314.38|311.58|0
1659925500000|2022-08-08 02:25:00|315.25|312.45|315.49|312.69|316.13|313.33|315.25|312.45|0
1659925800000|2022-08-08 02:30:00|315.56|312.76|315.48|312.68|315.56|312.76|315.01|312.21|0
1659926100000|2022-08-08 02:35:00|315.56|312.76|316.44|313.64|316.76|313.96|315.48|312.68|0
1659926400000|2022-08-08 02:40:00|316.6|313.8|315.64|312.84|316.6|313.8|315.32|312.52|0
1659926700000|2022-08-08 02:45:00|315.48|312.68|315|312.2|315.8|313|315|312.2|0
1659927000000|2022-08-08 02:50:00|315.16|312.36|315.63|312.83|316.11|313.31|315|312.2|0
1659927300000|2022-08-08 02:55:00|315.47|312.67|315.79|312.99|315.95|313.15|315.31|312.51|0
1659927600000|2022-08-08 03:00:00|315.63|312.83|315.31|312.51|315.79|312.99|314.99|312.19|0
1659927900000|2022-08-08 03:05:00|315.38|312.58|315.46|312.66|315.63|312.83|315.15|312.35|0
1659928200000|2022-08-08 03:10:00|315.62|312.82|315.94|313.14|316.1|313.3|315.46|312.66|0
1659928500000|2022-08-08 03:15:00|316.02|313.22|316.42|313.62|316.74|313.94|315.78|312.98|0
1659928800000|2022-08-08 03:20:00|316.57|313.77|316.25|313.45|316.73|313.93|316.17|313.37|0
1659929100000|2022-08-08 03:25:00|316.09|313.29|316.25|313.45|316.41|313.61|316.09|313.29|0
1659929400000|2022-08-08 03:30:00|316.17|313.37|316.96|314.16|317.28|314.48|315.93|313.13|0
1659929700000|2022-08-08 03:35:00|316.89|314.09|316.4|313.6|317.2|314.4|316.4|313.6|0
1659930000000|2022-08-08 03:40:00|316.56|313.76|315.92|313.12|316.56|313.76|315.92|313.12|0
1659930300000|2022-08-08 03:45:00|316.08|313.28|314.96|312.16|316.24|313.44|314.81|312.01|0
1659930600000|2022-08-08 03:50:00|315.12|312.32|314.96|312.16|315.12|312.32|314.64|311.84|0
1659930900000|2022-08-08 03:55:00|314.8|312|314.8|312|314.96|312.16|314.64|311.84|0
1659931200000|2022-08-08 04:00:00|314.96|312.16|315.59|312.79|315.59|312.79|314.96|312.16|0
1659931500000|2022-08-08 04:05:00|315.67|312.87|315.27|312.47|315.75|312.95|315.27|312.47|0
1659931800000|2022-08-08 04:10:00|315.43|312.63|315.91|313.11|315.91|313.11|315.27|312.47|0
1659932100000|2022-08-08 04:15:00|316.06|313.26|315.9|313.1|316.7|313.9|315.9|313.1|0
1659932400000|2022-08-08 04:20:00|316.06|313.26|315.58|312.78|316.22|313.42|315.42|312.62|0
1659932700000|2022-08-08 04:25:00|315.5|312.7|315.58|312.78|315.58|312.78|315.26|312.46|0
1659933000000|2022-08-08 04:30:00|315.74|312.94|316.05|313.25|316.05|313.25|315.58|312.78|0
1659933300000|2022-08-08 04:35:00|315.97|313.17|315.73|312.93|316.05|313.25|315.57|312.77|0
1659933600000|2022-08-08 04:40:00|315.81|313.01|315.65|312.85|315.89|313.09|315.57|312.77|0
1659933900000|2022-08-08 04:45:00|315.73|312.93|315.73|312.93|316.05|313.25|315.57|312.77|0
1659934200000|2022-08-08 04:50:00|315.8|313|317|314.2|317|314.2|315.72|312.92|0
1659934500000|2022-08-08 04:55:00|317.16|314.36|317.48|314.68|317.8|315|316.84|314.04|0
1659934800000|2022-08-08 05:00:00|317.32|314.52|318.27|315.47|318.27|315.47|317.15|314.35|0
1659935100000|2022-08-08 05:05:00|318.19|315.39|318.43|315.63|318.59|315.79|318.11|315.31|0
1659935400000|2022-08-08 05:10:00|318.75|315.95|319.39|316.59|319.71|316.91|318.75|315.95|0
1659935700000|2022-08-08 05:15:00|319.55|316.75|320.03|317.23|320.35|317.55|319.55|316.75|0
1659936000000|2022-08-08 05:20:00|319.87|317.07|319.78|316.98|320.35|317.55|319.78|316.98|0
1659936300000|2022-08-08 05:25:00|319.7|316.9|319.06|316.26|319.86|317.06|318.9|316.1|0
1659936600000|2022-08-08 05:30:00|318.98|316.18|319.86|317.06|320.42|317.62|318.58|315.78|0
1659936900000|2022-08-08 05:35:00|320.02|317.22|319.05|316.25|320.02|317.22|318.57|315.77|0
1659937200000|2022-08-08 05:40:00|318.89|316.09|318.57|315.77|319.05|316.25|318.57|315.77|0
1659937500000|2022-08-08 05:45:00|318.73|315.93|319.53|316.73|319.69|316.89|318.57|315.77|0
1659937800000|2022-08-08 05:50:00|319.69|316.89|319.37|316.57|320.17|317.37|319.37|316.57|0
1659938100000|2022-08-08 05:55:00|319.36|316.56|320.16|317.36|320.65|317.85|319.2|316.4|0
1659938400000|2022-08-08 06:00:00|320.33|317.53|320.96|318.16|321.13|318.33|319.52|316.72|0
1659938700000|2022-08-08 06:05:00|320.8|318|320.48|317.68|320.96|318.16|320.16|317.36|0
1659939000000|2022-08-08 06:10:00|320.56|317.76|320.88|318.08|320.88|318.08|320.16|317.36|0
1659939300000|2022-08-08 06:15:00|320.96|318.16|321.76|318.96|321.92|319.12|320.48|317.68|0
1659939600000|2022-08-08 06:20:00|321.92|319.12|321.92|319.12|323.21|320.41|321.92|319.12|0
1659939900000|2022-08-08 06:25:00|322.08|319.28|322.72|319.92|322.88|320.08|321.76|318.96|0
1659940200000|2022-08-08 06:30:00|322.56|319.76|322.4|319.6|322.88|320.08|321.91|319.11|0
1659940500000|2022-08-08 06:35:00|322.23|319.43|322.07|319.27|322.56|319.76|321.59|318.79|0
1659940800000|2022-08-08 06:40:00|322.23|319.43|322.15|319.35|322.39|319.59|322.07|319.27|0
1659941100000|2022-08-08 06:45:00|322.07|319.27|322.83|320.03|323.63|320.83|322.07|319.27|0
1659941400000|2022-08-08 06:50:00|322.99|320.19|325.09|322.29|325.25|322.45|322.83|320.03|0
1659941700000|2022-08-08 06:55:00|325.25|322.45|325.25|322.45|325.9|323.1|324.12|321.32|0
1659942000000|2022-08-08 07:00:00|324.92|322.12|329.46|326.66|329.79|326.99|324.92|322.12|0
1659942300000|2022-08-08 07:05:00|329.18|326.78|328.93|326.53|330.64|328.24|328.61|326.21|0
1659942600000|2022-08-08 07:10:00|329.42|327.02|328.44|326.04|330.24|327.84|328.44|326.04|0
1659942900000|2022-08-08 07:15:00|328.61|326.21|328.44|326.04|328.61|326.21|327.14|324.74|0
1659943200000|2022-08-08 07:20:00|328.36|325.96|328.44|326.04|328.93|326.53|327.95|325.55|0
1659943500000|2022-08-08 07:25:00|328.27|325.87|328.02|325.62|328.43|326.03|327.46|325.06|0
1659943800000|2022-08-08 07:30:00|328.27|325.87|327.29|324.89|329.08|326.68|327.29|324.89|0
1659944100000|2022-08-08 07:35:00|327.46|325.06|326.64|324.24|327.62|325.22|326.32|323.92|0
1659944400000|2022-08-08 07:40:00|326.56|324.16|326.15|323.75|326.97|324.57|325.67|323.27|0
1659944700000|2022-08-08 07:45:00|325.99|323.59|327.04|324.64|327.53|325.13|325.99|323.59|0
1659945000000|2022-08-08 07:50:00|327.12|324.72|327.77|325.37|327.93|325.53|326.96|324.56|0
1659945300000|2022-08-08 07:55:00|327.85|325.45|328.32|325.92|328.65|326.25|327.44|325.04|0
1659945600000|2022-08-08 08:00:00|328.48|326.08|329.78|327.38|330.6|328.2|327.67|325.27|0
1659945900000|2022-08-08 08:05:00|329.62|327.22|327.18|324.78|329.78|327.38|327.18|324.78|0
1659946200000|2022-08-08 08:10:00|326.86|324.46|325.56|323.16|327.67|325.27|325.4|323|0
1659946500000|2022-08-08 08:15:00|325.47|323.07|324.42|322.02|325.56|323.16|324.26|321.86|0
1659946800000|2022-08-08 08:20:00|324.59|322.19|325.93|323.53|326.18|323.78|324.42|322.02|0
1659947100000|2022-08-08 08:25:00|326.02|323.62|326.34|323.94|326.99|324.59|325.53|323.13|0
1659947400000|2022-08-08 08:30:00|326.5|324.1|326.82|324.42|327.15|324.75|326.5|324.1|0
1659947700000|2022-08-08 08:35:00|326.98|324.58|326.33|323.93|327.38|324.98|326.17|323.77|0
1659948000000|2022-08-08 08:40:00|326.49|324.09|326.98|324.58|327.79|325.39|326.49|324.09|0
1659948300000|2022-08-08 08:45:00|326.81|324.41|326.97|324.57|327.62|325.22|326.81|324.41|0
1659948600000|2022-08-08 08:50:00|327.14|324.74|325.84|323.44|327.3|324.9|325.51|323.11|0
1659948900000|2022-08-08 08:55:00|326|323.6|326.32|323.92|326.32|323.92|325.67|323.27|0
1659949200000|2022-08-08 09:00:00|326.4|324|328.1|325.7|328.1|325.7|326.07|323.67|0
1659949500000|2022-08-08 09:05:00|328.18|325.78|328.26|325.86|329.07|326.67|328.1|325.7|0
1659949800000|2022-08-08 09:10:00|328.34|325.94|325.51|323.11|328.42|326.02|325.51|323.11|0
1659950100000|2022-08-08 09:15:00|325.58|323.18|326.31|323.91|326.31|323.91|325.18|322.78|0
1659950400000|2022-08-08 09:20:00|326.15|323.75|324.85|322.45|326.47|324.07|324.85|322.45|0
1659950700000|2022-08-08 09:25:00|325.02|322.62|325.82|323.42|325.98|323.58|325.01|322.61|0
1659951000000|2022-08-08 09:30:00|326.14|323.74|326.14|323.74|326.63|324.23|325.98|323.58|0
1659951300000|2022-08-08 09:35:00|325.98|323.58|326.46|324.06|326.78|324.38|325.82|323.42|0
1659951600000|2022-08-08 09:40:00|326.62|324.22|326.46|324.06|326.62|324.22|325.97|323.57|0
1659951900000|2022-08-08 09:45:00|326.53|324.13|326.29|323.89|327.27|324.87|326.29|323.89|0
1659952200000|2022-08-08 09:50:00|326.13|323.73|327.1|324.7|327.26|324.86|325.97|323.57|0
1659952500000|2022-08-08 09:55:00|326.94|324.54|326.93|324.53|327.1|324.7|326.13|323.73|0
1659952800000|2022-08-08 10:00:00|327.1|324.7|328.23|325.83|328.23|325.83|326.61|324.21|0
1659953100000|2022-08-08 10:05:00|328.14|325.74|328.55|326.15|328.87|326.47|327.98|325.58|0
1659953400000|2022-08-08 10:10:00|328.71|326.31|328.06|325.66|328.71|326.31|327.33|324.93|0
1659953700000|2022-08-08 10:15:00|328.22|325.82|328.46|326.06|328.87|326.47|327.73|325.33|0
1659954000000|2022-08-08 10:20:00|328.38|325.98|328.62|326.22|328.94|326.54|328.38|325.98|0
1659954300000|2022-08-08 10:25:00|328.54|326.14|328.21|325.81|328.86|326.46|328.21|325.81|0
1659954600000|2022-08-08 10:30:00|328.37|325.97|329.02|326.62|329.02|326.62|328.37|325.97|0
1659954900000|2022-08-08 10:35:00|328.86|326.46|329.99|327.59|330.16|327.76|328.86|326.46|0
1659955200000|2022-08-08 10:40:00|330.07|327.67|333.74|331.34|334.23|331.83|329.99|327.59|0
1659955500000|2022-08-08 10:45:00|333.58|331.18|334.06|331.66|334.63|332.23|333.09|330.69|0
1659955800000|2022-08-08 10:50:00|334.23|331.83|333.9|331.5|334.55|332.15|333.57|331.17|0
1659956100000|2022-08-08 10:55:00|333.73|331.33|335.2|332.8|335.2|332.8|333.57|331.17|0
1659956400000|2022-08-08 11:00:00|334.55|332.15|333.56|331.16|334.55|332.15|333.4|331|0
1659956700000|2022-08-08 11:05:00|333.4|331|332.91|330.51|333.56|331.16|332.82|330.42|0
1659957000000|2022-08-08 11:10:00|333.07|330.67|332.9|330.5|333.23|330.83|332.74|330.34|0
1659957300000|2022-08-08 11:15:00|333.07|330.67|332.25|329.85|333.23|330.83|332.09|329.69|0
1659957600000|2022-08-08 11:20:00|332.09|329.69|332.41|330.01|332.74|330.34|332|329.6|0
1659957900000|2022-08-08 11:25:00|332.57|330.17|330.94|328.54|332.74|330.34|330.78|328.38|0
1659958200000|2022-08-08 11:30:00|330.78|328.38|331.26|328.86|331.43|329.03|330.78|328.38|0
1659958500000|2022-08-08 11:35:00|331.43|329.03|331.42|329.02|331.75|329.35|331.26|328.86|0
1659958800000|2022-08-08 11:40:00|331.5|329.1|332.23|329.83|332.23|329.83|331.42|329.02|0
1659959100000|2022-08-08 11:45:00|332.31|329.91|333.45|331.05|333.54|331.14|332.23|329.83|0
1659959400000|2022-08-08 11:50:00|333.62|331.22|335.83|333.43|335.83|333.43|333.45|331.05|0
1659959700000|2022-08-08 11:55:00|335.99|333.59|335.5|333.1|336.65|334.25|334.68|332.28|0
1659960000000|2022-08-08 12:00:00|335.58|333.18|336.06|333.66|336.36|333.96|334.84|332.44|0
1659960300000|2022-08-08 12:05:00|335.98|333.58|336.72|334.32|337.54|335.14|335.9|333.5|0
1659960600000|2022-08-08 12:10:00|336.55|334.15|335.73|333.33|336.72|334.32|335.57|333.17|0
1659960900000|2022-08-08 12:15:00|335.89|333.49|335.07|332.67|336.14|333.74|334.91|332.51|0
1659961200000|2022-08-08 12:20:00|335.24|332.84|335.89|333.49|336.38|333.98|334.91|332.51|0
1659961500000|2022-08-08 12:25:00|336.05|333.65|337.53|335.13|338.02|335.62|335.89|333.49|0
1659961800000|2022-08-08 12:30:00|337.85|335.45|336.87|334.47|338.02|335.62|336.54|334.14|0
1659962100000|2022-08-08 12:35:00|336.94|334.54|336.7|334.3|337.36|334.96|336.04|333.64|0
1659962400000|2022-08-08 12:40:00|336.78|334.38|337.02|334.62|337.19|334.79|336.53|334.13|0
1659962700000|2022-08-08 12:45:00|337.19|334.79|337.35|334.95|337.68|335.28|336.2|333.8|0
1659963000000|2022-08-08 12:50:00|337.68|335.28|338.17|335.77|338.33|335.93|337.59|335.19|0
1659963300000|2022-08-08 12:55:00|338.33|335.93|340.8|338.4|340.8|338.4|338.33|335.93|0
1659963600000|2022-08-08 13:00:00|340.64|338.24|330.97|328.57|340.8|338.4|330.97|328.57|0
1659963900000|2022-08-08 13:05:00|330.8|328.4|331.61|329.21|332.1|329.7|329.66|327.26|0
1659964200000|2022-08-08 13:10:00|331.94|329.54|331.29|328.89|332.59|330.19|329.82|327.42|0
1659964500000|2022-08-08 13:15:00|331.12|328.72|333.24|330.84|333.4|331|330.8|328.4|0
1659964800000|2022-08-08 13:20:00|333.4|331|332.91|330.51|333.4|331|331.93|329.53|0
1659965100000|2022-08-08 13:25:00|333.07|330.67|331.77|329.37|333.07|330.67|331.28|328.88|0
1659965400000|2022-08-08 13:30:00|332.25|329.85|336.5|334.1|339.96|337.56|329.81|327.41|0
1659965700000|2022-08-08 13:35:00|337.32|334.92|338.14|335.74|340.29|337.89|333.23|330.83|0
1659966000000|2022-08-08 13:40:00|338.64|336.24|342.76|340.36|344.42|342.02|337.32|334.92|0
1659966300000|2022-08-08 13:45:00|343.09|340.69|343.58|341.18|343.92|341.52|340.77|338.37|0
1659966600000|2022-08-08 13:50:00|343.75|341.35|347.6|345.2|348.6|346.2|341.6|339.2|0
1659966900000|2022-08-08 13:55:00|348.27|345.87|346.28|343.88|349.27|346.87|345.94|343.54|0
1659967200000|2022-08-08 14:00:00|347.27|344.87|347.6|345.2|349.43|347.03|346.27|343.87|0
1659967500000|2022-08-08 14:05:00|347.27|344.87|346.77|344.37|347.76|345.36|344.12|341.72|0
1659967800000|2022-08-08 14:10:00|346.93|344.53|344.28|341.88|348.26|345.86|343.62|341.22|0
1659968100000|2022-08-08 14:15:00|344.45|342.05|343.95|341.55|345.44|343.04|343.29|340.89|0
1659968400000|2022-08-08 14:20:00|344.11|341.71|344.64|342.24|345.47|343.07|343.62|341.22|0
1659968700000|2022-08-08 14:25:00|344.81|342.41|343.32|340.92|345.14|342.74|340.02|337.62|0
1659969000000|2022-08-08 14:30:00|343.15|340.75|342.32|339.92|344.31|341.91|342.16|339.76|0
1659969300000|2022-08-08 14:35:00|342.24|339.84|345.13|342.73|345.46|343.06|341.01|338.61|0
1659969600000|2022-08-08 14:40:00|345.3|342.9|346.45|344.05|346.79|344.39|343.97|341.57|0
1659969900000|2022-08-08 14:45:00|346.95|344.55|340.83|338.43|347.12|344.72|340.34|337.94|0
1659970200000|2022-08-08 14:50:00|341|338.6|342.48|340.08|342.97|340.57|340.67|338.27|0
1659970500000|2022-08-08 14:55:00|342.31|339.91|340.9|338.5|343.14|340.74|340.5|338.1|0
1659970800000|2022-08-08 15:00:00|340.73|338.33|344.37|341.97|344.53|342.13|340.73|338.33|0
1659971100000|2022-08-08 15:05:00|344.53|342.13|342.09|339.69|344.7|342.3|341.59|339.19|0
1659971400000|2022-08-08 15:10:00|341.92|339.52|338.86|336.46|342.42|340.02|338.69|336.29|0
1659971700000|2022-08-08 15:15:00|338.69|336.29|335.89|333.49|338.86|336.46|334.58|332.18|0
1659972000000|2022-08-08 15:20:00|335.73|333.33|335.73|333.33|337.21|334.81|335.23|332.83|0
1659972300000|2022-08-08 15:25:00|335.23|332.83|334.08|331.68|335.89|333.49|333.43|331.03|0
1659972600000|2022-08-08 15:30:00|333.76|331.36|333.26|330.86|335.72|333.32|332.77|330.37|0
1659972900000|2022-08-08 15:35:00|333.1|330.7|326.75|324.35|334.24|331.84|326.1|323.7|0
1659973200000|2022-08-08 15:40:00|326.26|323.86|321.75|319.35|327.56|325.16|320.14|317.74|0
1659973500000|2022-08-08 15:45:00|321.59|319.19|323.19|320.79|324.32|321.92|321.42|319.02|0
1659973800000|2022-08-08 15:50:00|323.35|320.95|328.2|325.8|328.69|326.29|323.35|320.95|0
1659974100000|2022-08-08 15:55:00|328.04|325.64|328.69|326.29|329.66|327.26|328.04|325.64|0
1659974400000|2022-08-08 16:00:00|328.52|326.12|328.03|325.63|329.5|327.1|327.71|325.31|0
1659974700000|2022-08-08 16:05:00|327.87|325.47|322.38|319.98|328.68|326.28|321.73|319.33|0
1659975000000|2022-08-08 16:10:00|323.5|321.1|319.32|316.92|323.82|321.42|318.68|316.28|0
1659975300000|2022-08-08 16:15:00|319.8|317.4|315.17|312.77|319.96|317.56|313.27|310.87|0
1659975600000|2022-08-08 16:20:00|315.01|312.61|317.6|315.2|318.25|315.85|309.62|307.22|0
1659975900000|2022-08-08 16:25:00|317.44|315.04|314.65|312.25|318.72|316.32|313.62|311.22|0
1659976200000|2022-08-08 16:30:00|313.78|311.38|315.84|313.44|316.48|314.08|313.78|311.38|0
1659976500000|2022-08-08 16:35:00|315.68|313.28|314.57|312.17|316|313.6|312.03|309.63|0
1659976800000|2022-08-08 16:40:00|314.88|312.48|317.91|315.51|318.07|315.67|313.93|311.53|0
1659977100000|2022-08-08 16:45:00|318.07|315.67|318.71|316.31|319.19|316.79|316.79|314.39|0
1659977400000|2022-08-08 16:50:00|318.87|316.47|320|317.6|321.57|319.17|318.55|316.15|0
1659977700000|2022-08-08 16:55:00|319.59|317.19|318.39|315.99|320.16|317.76|317.11|314.71|0
1659978000000|2022-08-08 17:00:00|318.23|315.83|316.63|314.23|318.39|315.99|316.15|313.75|0
1659978300000|2022-08-08 17:05:00|316.79|314.39|319.67|317.27|320.15|317.75|316.55|314.15|0
1659978600000|2022-08-08 17:10:00|319.35|316.95|321.43|319.03|322.07|319.67|318.38|315.98|0
1659978900000|2022-08-08 17:15:00|321.27|318.87|323.04|320.64|323.68|321.28|321.11|318.71|0
1659979200000|2022-08-08 17:20:00|322.88|320.48|321.1|318.7|323.04|320.64|318.22|315.82|0
1659979500000|2022-08-08 17:25:00|321.26|318.86|317.1|314.7|321.59|319.19|317.1|314.7|0
1659979800000|2022-08-08 17:30:00|317.17|314.77|318.53|316.13|319.49|317.09|316.78|314.38|0
1659980100000|2022-08-08 17:35:00|318.37|315.97|316.77|314.37|318.85|316.45|315.65|313.25|0
1659980400000|2022-08-08 17:40:00|316.61|314.21|319.33|316.93|319.49|317.09|316.29|313.89|0
1659980700000|2022-08-08 17:45:00|319.49|317.09|318.68|316.28|320.13|317.73|317.88|315.48|0
1659981000000|2022-08-08 17:50:00|318.52|316.12|321.09|318.69|321.25|318.85|317.72|315.32|0
1659981300000|2022-08-08 17:55:00|320.93|318.53|321.95|319.55|322.59|320.19|320.93|318.53|0
1659981600000|2022-08-08 18:00:00|322.11|319.71|316.02|313.62|322.27|319.87|315.7|313.3|0
1659981900000|2022-08-08 18:05:00|315.38|312.98|318.41|316.01|318.73|316.33|313.31|310.91|0
1659982200000|2022-08-08 18:10:00|318.57|316.17|315.69|313.29|318.73|316.33|315.53|313.13|0
1659982500000|2022-08-08 18:15:00|315.85|313.45|315.13|312.73|316.65|314.25|313.31|310.91|0
1659982800000|2022-08-08 18:20:00|315.69|313.29|314.73|312.33|316.01|313.61|314.26|311.86|0
1659983100000|2022-08-08 18:25:00|314.26|311.86|315.05|312.65|316|313.6|313.3|310.9|0
1659983400000|2022-08-08 18:30:00|314.89|312.49|315.36|312.96|316.16|313.76|313.46|311.06|0
1659983700000|2022-08-08 18:35:00|315.2|312.8|312.98|310.58|315.2|312.8|312.35|309.95|0
1659984000000|2022-08-08 18:40:00|313.14|310.74|312.97|310.57|315.2|312.8|312.34|309.94|0
1659984300000|2022-08-08 18:45:00|313.29|310.89|312.5|310.1|314.08|311.68|311.23|308.83|0
1659984600000|2022-08-08 18:50:00|312.65|310.25|308.95|306.55|312.65|310.25|306.92|304.52|0
1659984900000|2022-08-08 18:55:00|308.71|306.31|313.95|311.55|315.22|312.82|308.71|306.31|0
1659985200000|2022-08-08 19:00:00|313.64|311.24|315.22|312.82|316.17|313.77|313.64|311.24|0
1659985500000|2022-08-08 19:05:00|315.38|312.98|315.22|312.82|316.17|313.77|313.79|311.39|0
1659985800000|2022-08-08 19:10:00|315.37|312.97|315.37|312.97|315.85|313.45|313.47|311.07|0
1659986100000|2022-08-08 19:15:00|315.21|312.81|313.62|311.22|315.37|312.97|311.41|309.01|0
1659986400000|2022-08-08 19:20:00|313.78|311.38|316|313.6|317.28|314.88|312.99|310.59|0
1659986700000|2022-08-08 19:25:00|316.16|313.76|316|313.6|317.75|315.35|315.36|312.96|0
1659987000000|2022-08-08 19:30:00|315.84|313.44|317.43|315.03|317.43|315.03|313.78|311.38|0
1659987300000|2022-08-08 19:35:00|317.11|314.71|316.57|314.17|318.27|315.87|315.61|313.21|0
1659987600000|2022-08-08 19:40:00|316.89|314.49|318.48|316.08|318.64|316.24|316.73|314.33|0
1659987900000|2022-08-08 19:45:00|318.32|315.92|317.2|314.8|318.8|316.4|316.73|314.33|0
1659988200000|2022-08-08 19:50:00|318.16|315.76|317.68|315.28|318.48|316.08|315.45|313.05|0
1659988500000|2022-08-08 19:55:00|317.04|314.64|316.56|314.16|317.84|315.44|315.44|313.04|0
1659988800000|2022-08-08 20:00:00|316.4|314|317.67|315.27|318.95|316.55|316.08|313.68|0
1659989100000|2022-08-08 20:05:00|317.51|315.11|318.47|316.07|318.63|316.23|317.51|315.11|0
1659989400000|2022-08-08 20:10:00|318.63|316.23|318.79|316.39|318.95|316.55|318.15|315.75|0
1659989700000|2022-08-08 20:15:00|318.83|316.03|318.66|315.86|318.99|316.19|318.66|315.86|0
1659990000000|2022-08-08 20:20:00|318.74|315.94|318.82|316.02|319.14|316.34|318.66|315.86|0
1659990300000|2022-08-08 20:25:00|318.98|316.18|318.66|315.86|318.98|316.18|318.5|315.7|0
1659990600000|2022-08-08 20:30:00|318.82|316.02|319.29|316.49|319.46|316.66|318.82|316.02|0
1659990900000|2022-08-08 20:35:00|319.45|316.65|319.45|316.65|319.61|316.81|319.45|316.65|0
1659991200000|2022-08-08 20:40:00|319.61|316.81|319.77|316.97|319.77|316.97|319.45|316.65|0
1659991500000|2022-08-08 20:45:00|319.93|317.13|319.77|316.97|319.93|317.13|319.45|316.65|0
1659991800000|2022-08-08 20:50:00|319.84|317.04|320.57|317.77|320.57|317.77|319.77|316.97|0
1659992100000|2022-08-08 20:55:00|320.4|317.6|322.57|319.77|322.97|320.17|320.4|317.6|0
1659992400000|2022-08-08 21:00:00|322.59|319.79|322.3|319.5|322.92|320.12|322.23|319.43|0
1659992700000|2022-08-08 21:05:00|322.28|319.48|323.63|320.83|323.63|320.83|321.88|319.08|0
1659993000000|2022-08-08 21:10:00|323.59|320.79|323.87|321.07|324.09|321.29|323.48|320.68|0
1659993300000|2022-08-08 21:15:00|323.76|320.96|324.08|321.28|324.23|321.43|323.66|320.86|0
1659993600000|2022-08-08 21:20:00|324.18|321.38|324.29|321.49|324.48|321.68|324.13|321.33|0
1659993900000|2022-08-08 21:25:00|324.37|321.57|324.03|321.23|324.41|321.61|324.03|321.23|0
1659994200000|2022-08-08 21:30:00|323.92|321.12|323.68|320.88|323.92|321.12|323.68|320.88|0
1659994500000|2022-08-08 21:35:00|323.67|320.87|323.66|320.86|323.93|321.13|323.57|320.77|0
1659994800000|2022-08-08 21:40:00|323.64|320.84|323.55|320.75|323.66|320.86|323.32|320.52|0
1659995100000|2022-08-08 21:45:00|323.6|320.8|323.25|320.45|323.6|320.8|323.25|320.45|0
1659995400000|2022-08-08 21:50:00|323.23|320.43|323.14|320.34|323.23|320.43|323.14|320.34|0
1659995700000|2022-08-08 21:55:00|323.06|320.26|322.66|319.86|323.21|320.41|322.39|319.59|0
1659996000000|2022-08-08 22:00:00|321.09|318.29|320.69|317.89|321.49|318.69|320.37|317.57|0
1659996300000|2022-08-08 22:05:00|320.52|317.72|319.88|317.08|320.52|317.72|319.72|316.92|0
1659996600000|2022-08-08 22:10:00|320.04|317.24|320.52|317.72|321.32|318.52|320.04|317.24|0
1659996900000|2022-08-08 22:15:00|320.68|317.88|320.36|317.56|320.68|317.88|320.2|317.4|0
1659997200000|2022-08-08 22:20:00|320.52|317.72|320.03|317.23|320.52|317.72|319.55|316.75|0
1659997500000|2022-08-08 22:25:00|319.95|317.15|320.03|317.23|320.35|317.55|319.87|317.07|0
1659997800000|2022-08-08 22:30:00|320.19|317.39|319.87|317.07|320.19|317.39|319.87|317.07|0
1659998100000|2022-08-08 22:35:00|320.03|317.23|319.78|316.98|320.03|317.23|319.7|316.9|0
1659998400000|2022-08-08 22:40:00|319.86|317.06|319.54|316.74|319.86|317.06|319.38|316.58|0
1659998700000|2022-08-08 22:45:00|319.38|316.58|319.7|316.9|320.02|317.22|319.38|316.58|0
1659999000000|2022-08-08 22:50:00|319.77|316.97|319.69|316.89|320.02|317.22|319.69|316.89|0
1659999300000|2022-08-08 22:55:00|319.53|316.73|319.69|316.89|319.85|317.05|319.53|316.73|0
1659999600000|2022-08-08 23:00:00|319.61|316.81|318.89|316.09|319.85|317.05|318.57|315.77|0
1659999900000|2022-08-08 23:05:00|319.21|316.41|321.45|318.65|321.61|318.81|319.21|316.41|0
1660000200000|2022-08-08 23:10:00|321.29|318.49|323.7|320.9|324.19|321.39|321.29|318.49|0
1660000500000|2022-08-08 23:15:00|323.38|320.58|323.21|320.41|323.86|321.06|323.05|320.25|0
1660000800000|2022-08-08 23:20:00|323.13|320.33|323.37|320.57|323.37|320.57|322.89|320.09|0
1660001100000|2022-08-08 23:25:00|323.53|320.73|323.85|321.05|323.85|321.05|323.21|320.41|0
1660001400000|2022-08-08 23:30:00|323.69|320.89|323.69|320.89|324.66|321.86|323.61|320.81|0
1660001700000|2022-08-08 23:35:00|323.85|321.05|324.82|322.02|325.3|322.5|323.53|320.73|0
1660002000000|2022-08-08 23:40:00|324.89|322.09|324.33|321.53|324.98|322.18|324.17|321.37|0
1660002300000|2022-08-08 23:45:00|324.17|321.37|324|321.2|324.97|322.17|323.36|320.56|0
1660002600000|2022-08-08 23:50:00|323.92|321.12|323.19|320.39|324|321.2|323.19|320.39|0
1660002900000|2022-08-08 23:55:00|323.36|320.56|323.84|321.04|323.84|321.04|323.19|320.39|0
1660003200000|2022-08-09 00:00:00|323.68|320.88|323.83|321.03|324|321.2|323.19|320.39|0
1660003500000|2022-08-09 00:05:00|323.91|321.11|322.06|319.26|323.91|321.11|321.42|318.62|0
1660003800000|2022-08-09 00:10:00|321.9|319.1|323.34|320.54|323.51|320.71|321.81|319.01|0
1660004100000|2022-08-09 00:15:00|323.18|320.38|324.79|321.99|324.79|321.99|323.02|320.22|0
1660004400000|2022-08-09 00:20:00|324.63|321.83|323.5|320.7|324.63|321.83|323.5|320.7|0
1660004700000|2022-08-09 00:25:00|323.34|320.54|323.98|321.18|324.14|321.34|322.85|320.05|0
1660005000000|2022-08-09 00:30:00|323.66|320.86|323.33|320.53|324.3|321.5|323.09|320.29|0
1660005300000|2022-08-09 00:35:00|323.25|320.45|322.52|319.72|323.65|320.85|322.52|319.72|0
1660005600000|2022-08-09 00:40:00|322.36|319.56|322.2|319.4|322.85|320.05|322.2|319.4|0
1660005900000|2022-08-09 00:45:00|322.04|319.24|320.75|317.95|322.04|319.24|320.59|317.79|0
1660006200000|2022-08-09 00:50:00|320.91|318.11|321.07|318.27|321.71|318.91|320.91|318.11|0
1660006500000|2022-08-09 00:55:00|320.91|318.11|320.1|317.3|321.23|318.43|320.1|317.3|0
1660006800000|2022-08-09 01:00:00|320.02|317.22|319.94|317.14|320.42|317.62|319.14|316.34|0
1660007100000|2022-08-09 01:05:00|319.86|317.06|318.98|316.18|320.1|317.3|317.86|315.06|0
1660007400000|2022-08-09 01:10:00|318.82|316.02|319.13|316.33|319.13|316.33|318.65|315.85|0
1660007700000|2022-08-09 01:15:00|318.97|316.17|318.33|315.53|319.13|316.33|318.33|315.53|0
1660008000000|2022-08-09 01:20:00|318.17|315.37|317.53|314.73|318.33|315.53|316.57|313.77|0
1660008300000|2022-08-09 01:25:00|317.37|314.57|318.24|315.44|318.48|315.68|317.05|314.25|0
1660008600000|2022-08-09 01:30:00|318.16|315.36|318.16|315.36|318.48|315.68|317.68|314.88|0
1660008900000|2022-08-09 01:35:00|318.08|315.28|317.04|314.24|318.16|315.36|316.88|314.08|0
1660009200000|2022-08-09 01:40:00|317.12|314.32|316.24|313.44|317.36|314.56|315.76|312.96|0
1660009500000|2022-08-09 01:45:00|316.08|313.28|316.08|313.28|316.24|313.44|315.44|312.64|0
1660009800000|2022-08-09 01:50:00|315.92|313.12|317.03|314.23|317.35|314.55|315.76|312.96|0
1660010100000|2022-08-09 01:55:00|316.95|314.15|316.23|313.43|317.03|314.23|315.91|313.11|0
1660010400000|2022-08-09 02:00:00|316.39|313.59|317.82|315.02|317.82|315.02|316.39|313.59|0
1660010700000|2022-08-09 02:05:00|317.66|314.86|318.62|315.82|318.78|315.98|317.66|314.86|0
1660011000000|2022-08-09 02:10:00|318.7|315.9|318.46|315.66|318.7|315.9|317.98|315.18|0
1660011300000|2022-08-09 02:15:00|318.3|315.5|318.37|315.57|318.62|315.82|317.89|315.09|0
1660011600000|2022-08-09 02:20:00|318.29|315.49|319.25|316.45|319.25|316.45|318.29|315.49|0
1660011900000|2022-08-09 02:25:00|319.09|316.29|319.41|316.61|319.89|317.09|319.09|316.29|0
1660012200000|2022-08-09 02:30:00|319.33|316.53|319.09|316.29|319.33|316.53|318.93|316.13|0
1660012500000|2022-08-09 02:35:00|319.16|316.36|318.92|316.12|319.57|316.77|318.76|315.96|0
1660012800000|2022-08-09 02:40:00|319|316.2|319.56|316.76|319.72|316.92|318.76|315.96|0
1660013100000|2022-08-09 02:45:00|319.72|316.92|319.4|316.6|319.88|317.08|319.24|316.44|0
1660013400000|2022-08-09 02:50:00|319.31|316.51|319.07|316.27|319.72|316.92|319.07|316.27|0
1660013700000|2022-08-09 02:55:00|319.15|316.35|319.71|316.91|319.87|317.07|319.07|316.27|0
1660014000000|2022-08-09 03:00:00|319.55|316.75|320.19|317.39|320.19|317.39|319.55|316.75|0
1660014300000|2022-08-09 03:05:00|320.11|317.31|319.87|317.07|320.19|317.39|319.71|316.91|0
1660014600000|2022-08-09 03:10:00|319.78|316.98|321.63|318.83|321.79|318.99|319.71|316.91|0
1660014900000|2022-08-09 03:15:00|321.79|318.99|322.03|319.23|322.27|319.47|321.71|318.91|0
1660015200000|2022-08-09 03:20:00|322.11|319.31|322.75|319.95|323.07|320.27|321.95|319.15|0
1660015500000|2022-08-09 03:25:00|322.91|320.11|322.1|319.3|323.07|320.27|321.94|319.14|0
1660015800000|2022-08-09 03:30:00|321.94|319.14|323.23|320.43|323.23|320.43|321.94|319.14|0
1660016100000|2022-08-09 03:35:00|323.07|320.27|323.55|320.75|323.71|320.91|322.91|320.11|0
1660016400000|2022-08-09 03:40:00|323.46|320.66|324.03|321.23|324.03|321.23|323.39|320.59|0
1660016700000|2022-08-09 03:45:00|324.19|321.39|323.7|320.9|324.35|321.55|323.7|320.9|0
1660017000000|2022-08-09 03:50:00|323.86|321.06|323.7|320.9|324.03|321.23|323.38|320.58|0
1660017300000|2022-08-09 03:55:00|323.54|320.74|324.02|321.22|324.02|321.22|323.22|320.42|0
1660017600000|2022-08-09 04:00:00|323.94|321.14|323.37|320.57|324.34|321.54|323.05|320.25|0
1660017900000|2022-08-09 04:05:00|323.21|320.41|323.21|320.41|323.53|320.73|323.05|320.25|0
1660018200000|2022-08-09 04:10:00|323.29|320.49|322.72|319.92|323.37|320.57|322.72|319.92|0
1660018500000|2022-08-09 04:15:00|322.56|319.76|322.56|319.76|322.72|319.92|322.4|319.6|0
1660018800000|2022-08-09 04:20:00|322.64|319.84|322.07|319.27|322.72|319.92|322.07|319.27|0
1660019100000|2022-08-09 04:25:00|322.23|319.43|322.07|319.27|322.23|319.43|321.91|319.11|0
1660019400000|2022-08-09 04:30:00|322.23|319.43|322.07|319.27|322.39|319.59|321.91|319.11|0
1660019700000|2022-08-09 04:35:00|322.23|319.43|322.14|319.34|322.55|319.75|322.14|319.34|0
1660020000000|2022-08-09 04:40:00|322.22|319.42|322.38|319.58|322.62|319.82|322.06|319.26|0
1660020300000|2022-08-09 04:45:00|322.22|319.42|322.38|319.58|322.38|319.58|322.06|319.26|0
1660020600000|2022-08-09 04:50:00|322.54|319.74|322.86|320.06|322.86|320.06|322.54|319.74|0
1660020900000|2022-08-09 04:55:00|322.7|319.9|322.86|320.06|322.86|320.06|322.54|319.74|0
1660021200000|2022-08-09 05:00:00|322.7|319.9|321.08|318.28|322.86|320.06|321.08|318.28|0
1660021500000|2022-08-09 05:05:00|320.92|318.12|321.56|318.76|321.57|318.77|320.92|318.12|0
1660021800000|2022-08-09 05:10:00|321.89|319.09|321.96|319.16|322.53|319.73|321.56|318.76|0
1660022100000|2022-08-09 05:15:00|321.88|319.08|321.88|319.08|322.36|319.56|321.56|318.76|0
1660022400000|2022-08-09 05:20:00|322.04|319.24|322.11|319.31|322.2|319.4|321.72|318.92|0
1660022700000|2022-08-09 05:25:00|322.04|319.24|322.36|319.56|322.52|319.72|322.04|319.24|0
1660023000000|2022-08-09 05:30:00|322.2|319.4|322.68|319.88|323.32|320.52|322.03|319.23|0
1660023300000|2022-08-09 05:35:00|322.51|319.71|321.87|319.07|322.84|320.04|321.71|318.91|0
1660023600000|2022-08-09 05:40:00|322.03|319.23|322.51|319.71|322.67|319.87|322.03|319.23|0
1660023900000|2022-08-09 05:45:00|322.67|319.87|322.74|319.94|322.99|320.19|322.35|319.55|0
1660024200000|2022-08-09 05:50:00|322.67|319.87|322.18|319.38|322.67|319.87|322.02|319.22|0
1660024500000|2022-08-09 05:55:00|322.02|319.22|321.53|318.73|322.26|319.46|321.53|318.73|0
1660024800000|2022-08-09 06:00:00|321.7|318.9|320.25|317.45|321.7|318.9|320.09|317.29|0
1660025100000|2022-08-09 06:05:00|320.32|317.52|319.6|316.8|320.32|317.52|319.28|316.48|0
1660025400000|2022-08-09 06:10:00|319.76|316.96|320.56|317.76|320.72|317.92|319.6|316.8|0
1660025700000|2022-08-09 06:15:00|320.48|317.68|320.56|317.76|320.88|318.08|320.08|317.28|0
1660026000000|2022-08-09 06:20:00|320.4|317.6|319.19|316.39|320.72|317.92|319.19|316.39|0
1660026300000|2022-08-09 06:25:00|319.27|316.47|319.43|316.63|319.75|316.95|318.95|316.15|0
1660026600000|2022-08-09 06:30:00|319.27|316.47|318.31|315.51|320.07|317.27|318.22|315.42|0
1660026900000|2022-08-09 06:35:00|318.22|315.42|318.7|315.9|319.11|316.31|318.22|315.42|0
1660027200000|2022-08-09 06:40:00|318.62|315.82|318.62|315.82|318.78|315.98|318.46|315.66|0
1660027500000|2022-08-09 06:45:00|318.78|315.98|318.62|315.82|318.78|315.98|317.98|315.18|0
1660027800000|2022-08-09 06:50:00|318.78|315.98|319.74|316.94|319.97|317.17|318.3|315.5|0
1660028100000|2022-08-09 06:55:00|319.9|317.1|320.38|317.58|320.54|317.74|319.74|316.94|0
1660028400000|2022-08-09 07:00:00|320.05|317.25|321.66|318.86|322.39|319.59|320.05|317.25|0
1660028700000|2022-08-09 07:05:00|321.38|318.98|322.67|320.27|323.95|321.55|321.38|318.98|0
1660029000000|2022-08-09 07:10:00|322.74|320.34|322.02|319.62|323.38|320.98|321.7|319.3|0
1660029300000|2022-08-09 07:15:00|321.94|319.54|319.45|317.05|322.02|319.62|319.45|317.05|0
1660029600000|2022-08-09 07:20:00|319.61|317.21|317.37|314.97|319.61|317.21|316.26|313.86|0
1660029900000|2022-08-09 07:25:00|317.45|315.05|318.49|316.09|318.49|316.09|316.89|314.49|0
1660030200000|2022-08-09 07:30:00|318.33|315.93|320.4|318|320.4|318|318.33|315.93|0
1660030500000|2022-08-09 07:35:00|320.24|317.84|319.28|316.88|320.4|318|318.32|315.92|0
1660030800000|2022-08-09 07:40:00|319.36|316.96|318|315.6|319.6|317.2|318|315.6|0
1660031100000|2022-08-09 07:45:00|318.16|315.76|318.31|315.91|318.95|316.55|318.16|315.76|0
1660031400000|2022-08-09 07:50:00|318.23|315.83|317.99|315.59|318.95|316.55|317.51|315.11|0
1660031700000|2022-08-09 07:55:00|318.07|315.67|319.91|317.51|320.87|318.47|317.99|315.59|0
1660032000000|2022-08-09 08:00:00|320.07|317.67|320.06|317.66|320.78|318.38|319.75|317.35|0
1660032300000|2022-08-09 08:05:00|319.9|317.5|317.03|314.63|319.9|317.5|317.03|314.63|0
1660032600000|2022-08-09 08:10:00|317.18|314.78|318.62|316.22|318.78|316.38|317.03|314.63|0
1660032900000|2022-08-09 08:15:00|318.78|316.38|319.26|316.86|319.42|317.02|317.98|315.58|0
1660033200000|2022-08-09 08:20:00|319.33|316.93|321.09|318.69|321.09|318.69|319.26|316.86|0
1660033500000|2022-08-09 08:25:00|321.02|318.62|321.33|318.93|321.33|318.93|320.05|317.65|0
1660033800000|2022-08-09 08:30:00|321.17|318.77|321.49|319.09|321.81|319.41|320.29|317.89|0
1660034100000|2022-08-09 08:35:00|321.65|319.25|321.81|319.41|322.13|319.73|320.69|318.29|0
1660034400000|2022-08-09 08:40:00|321.65|319.25|320.92|318.52|322.13|319.73|320.92|318.52|0
1660034700000|2022-08-09 08:45:00|320.84|318.44|320.2|317.8|321.48|319.08|320.2|317.8|0
1660035000000|2022-08-09 08:50:00|320.04|317.64|320.36|317.96|320.84|318.44|319.72|317.32|0
1660035300000|2022-08-09 08:55:00|320.52|318.12|321.16|318.76|321.32|318.92|320.27|317.87|0
1660035600000|2022-08-09 09:00:00|321.23|318.83|322.28|319.88|322.6|320.2|320.67|318.27|0
1660035900000|2022-08-09 09:05:00|322.19|319.79|322.11|319.71|322.44|320.04|321.87|319.47|0
1660036200000|2022-08-09 09:10:00|321.95|319.55|322.11|319.71|322.43|320.03|321.63|319.23|0
1660036500000|2022-08-09 09:15:00|321.95|319.55|322.11|319.71|322.59|320.19|321.63|319.23|0
1660036800000|2022-08-09 09:20:00|321.95|319.55|320.98|318.58|322.02|319.62|320.82|318.42|0
1660037100000|2022-08-09 09:25:00|321.06|318.66|319.86|317.46|321.06|318.66|319.7|317.3|0
1660037400000|2022-08-09 09:30:00|319.7|317.3|320.01|317.61|320.01|317.61|319.21|316.81|0
1660037700000|2022-08-09 09:35:00|319.85|317.45|319.53|317.13|320.17|317.77|319.37|316.97|0
1660038000000|2022-08-09 09:40:00|319.37|316.97|320.17|317.77|320.33|317.93|319.05|316.65|0
1660038300000|2022-08-09 09:45:00|320.01|317.61|320.81|318.41|320.97|318.57|319.21|316.81|0
1660038600000|2022-08-09 09:50:00|320.97|318.57|319.52|317.12|320.97|318.57|319.52|317.12|0
1660038900000|2022-08-09 09:55:00|319.36|316.96|318.24|315.84|319.52|317.12|317.92|315.52|0
1660039200000|2022-08-09 10:00:00|318.08|315.68|318.79|316.39|318.95|316.55|318.08|315.68|0
1660039500000|2022-08-09 10:05:00|318.87|316.47|317.35|314.95|318.87|316.47|317.35|314.95|0
1660039800000|2022-08-09 10:10:00|317.43|315.03|314.17|311.77|317.43|315.03|314.09|311.69|0
1660040100000|2022-08-09 10:15:00|314.25|311.85|314.4|312|314.4|312|312.98|310.58|0
1660040400000|2022-08-09 10:20:00|314.32|311.92|312.97|310.57|314.32|311.92|311.71|309.31|0
1660040700000|2022-08-09 10:25:00|312.82|310.42|312.18|309.78|313.29|310.89|311.71|309.31|0
1660041000000|2022-08-09 10:30:00|312.5|310.1|311.89|309.49|312.65|310.25|309.87|307.47|0
1660041300000|2022-08-09 10:35:00|311.96|309.56|312.99|310.59|312.99|310.59|310.78|308.38|0
1660041600000|2022-08-09 10:40:00|313.15|310.75|311.72|309.32|313.47|311.07|311.57|309.17|0
1660041900000|2022-08-09 10:45:00|311.88|309.48|311.41|309.01|312.43|310.03|310.46|308.06|0
1660042200000|2022-08-09 10:50:00|311.48|309.08|311.4|309|311.72|309.32|310.46|308.06|0
1660042500000|2022-08-09 10:55:00|311.24|308.84|312.66|310.26|312.66|310.26|310.61|308.21|0
1660042800000|2022-08-09 11:00:00|312.82|310.42|314.25|311.85|314.57|312.17|312.66|310.26|0
1660043100000|2022-08-09 11:05:00|314.16|311.76|313.13|310.73|314.4|312|313.13|310.73|0
1660043400000|2022-08-09 11:10:00|313.05|310.65|313.76|311.36|314.4|312|313.05|310.65|0
1660043700000|2022-08-09 11:15:00|313.68|311.28|313.6|311.2|314.47|312.07|313.13|310.73|0
1660044000000|2022-08-09 11:20:00|313.52|311.12|312.97|310.57|314.15|311.75|312.65|310.25|0
1660044300000|2022-08-09 11:25:00|312.88|310.48|311.22|308.82|312.88|310.48|310.59|308.19|0
1660044600000|2022-08-09 11:30:00|310.59|308.19|312.64|310.24|312.64|310.24|310.04|307.64|0
1660044900000|2022-08-09 11:35:00|312.72|310.32|311.38|308.98|313.12|310.72|311.06|308.66|0
1660045200000|2022-08-09 11:40:00|311.53|309.13|306.97|304.57|311.69|309.29|306.81|304.41|0
1660045500000|2022-08-09 11:45:00|307.12|304.72|307.9|305.5|308.06|305.66|306.96|304.56|0
1660045800000|2022-08-09 11:50:00|307.82|305.42|308.69|306.29|308.84|306.44|307.28|304.88|0
1660046100000|2022-08-09 11:55:00|308.53|306.13|307.74|305.34|308.84|306.44|307.66|305.26|0
1660046400000|2022-08-09 12:00:00|307.58|305.18|308.84|306.44|309.15|306.75|307.43|305.03|0
1660046700000|2022-08-09 12:05:00|308.91|306.51|306.79|304.39|309|306.6|306.79|304.39|0
1660047000000|2022-08-09 12:10:00|306.95|304.55|307.42|305.02|307.58|305.18|305.85|303.45|0
1660047300000|2022-08-09 12:15:00|307.58|305.18|308.52|306.12|308.83|306.43|307.58|305.18|0
1660047600000|2022-08-09 12:20:00|308.67|306.27|310.88|308.48|310.88|308.48|308.67|306.27|0
1660047900000|2022-08-09 12:25:00|311.03|308.63|310.56|308.16|311.19|308.79|310.4|308|0
1660048200000|2022-08-09 12:30:00|310.4|308|311.98|309.58|312.13|309.73|308.98|306.58|0
1660048500000|2022-08-09 12:35:00|311.34|308.94|311.66|309.26|311.97|309.57|311.03|308.63|0
1660048800000|2022-08-09 12:40:00|311.81|309.41|311.18|308.78|312.29|309.89|310.86|308.46|0
1660049100000|2022-08-09 12:45:00|311.34|308.94|311.18|308.78|312.13|309.73|310.86|308.46|0
1660049400000|2022-08-09 12:50:00|311.02|308.62|311.49|309.09|311.65|309.25|310.07|307.67|0
1660049700000|2022-08-09 12:55:00|311.65|309.25|310.86|308.46|311.81|309.41|310.86|308.46|0
1660050000000|2022-08-09 13:00:00|310.77|308.37|311.33|308.93|311.56|309.16|309.75|307.35|0
1660050300000|2022-08-09 13:05:00|311.17|308.77|311.17|308.77|311.96|309.56|310.06|307.66|0
1660050600000|2022-08-09 13:10:00|311.32|308.92|310.22|307.82|311.64|309.24|309.9|307.5|0
1660050900000|2022-08-09 13:15:00|310.37|307.97|309.27|306.87|310.37|307.97|308.32|305.92|0
1660051200000|2022-08-09 13:20:00|309.11|306.71|311.47|309.07|311.47|309.07|309.03|306.63|0
1660051500000|2022-08-09 13:25:00|311.31|308.91|311.79|309.39|312.1|309.7|309.89|307.49|0
1660051800000|2022-08-09 13:30:00|311.47|309.07|309.57|307.17|314.64|312.24|307.53|305.13|0
1660052100000|2022-08-09 13:35:00|309.73|307.33|310.36|307.96|313.52|311.12|308.63|306.23|0
1660052400000|2022-08-09 13:40:00|310.83|308.43|312.88|310.48|314.15|311.75|310.04|307.64|0
1660052700000|2022-08-09 13:45:00|313.36|310.96|310.35|307.95|314.47|312.07|309.41|307.01|0
1660053000000|2022-08-09 13:50:00|310.04|307.64|305.64|303.24|312.09|309.69|305.01|302.61|0
1660053300000|2022-08-09 13:55:00|306.42|304.02|305.16|302.76|306.58|304.18|303.6|301.2|0
1660053600000|2022-08-09 14:00:00|304.54|302.14|305.53|303.13|305.84|303.44|303.13|300.73|0
1660053900000|2022-08-09 14:05:00|305.06|302.66|303.5|301.1|305.68|303.28|303.5|301.1|0
1660054200000|2022-08-09 14:10:00|303.26|300.86|306.46|304.06|307.4|305|303.18|300.78|0
1660054500000|2022-08-09 14:15:00|305.68|303.28|307.55|305.15|308.5|306.1|305.68|303.28|0
1660054800000|2022-08-09 14:20:00|307.63|305.23|304.27|301.87|309.12|306.72|303.96|301.56|0
1660055100000|2022-08-09 14:25:00|304.42|302.02|308.88|306.48|308.88|306.48|304.42|302.02|0
1660055400000|2022-08-09 14:30:00|308.8|306.4|310.53|308.13|311.16|308.76|307.23|304.83|0
1660055700000|2022-08-09 14:35:00|310.37|307.97|309.43|307.03|310.53|308.13|308.17|305.77|0
1660056000000|2022-08-09 14:40:00|309.58|307.18|309.34|306.94|310.37|307.97|307.86|305.46|0
1660056300000|2022-08-09 14:45:00|308.95|306.55|310.05|307.65|310.21|307.81|306.75|304.35|0
1660056600000|2022-08-09 14:50:00|309.89|307.49|307.85|305.45|311.78|309.38|307.85|305.45|0
1660056900000|2022-08-09 14:55:00|308.16|305.76|306.59|304.19|308.16|305.76|305.65|303.25|0
1660057200000|2022-08-09 15:00:00|306.75|304.35|300.82|298.42|306.75|304.35|300.82|298.42|0
1660057500000|2022-08-09 15:05:00|300.67|298.27|303.15|300.75|304.4|302|300.51|298.11|0
1660057800000|2022-08-09 15:10:00|302.99|300.59|308.78|306.38|308.78|306.38|302.68|300.28|0
1660058100000|2022-08-09 15:15:00|308.93|306.53|310.82|308.42|312.24|309.84|307.99|305.59|0
1660058400000|2022-08-09 15:20:00|310.98|308.58|310.5|308.1|312.08|309.68|310.19|307.79|0
1660058700000|2022-08-09 15:25:00|310.66|308.26|310.34|307.94|312.87|310.47|309.87|307.47|0
1660059000000|2022-08-09 15:30:00|310.5|308.1|308.45|306.05|310.81|308.41|307.98|305.58|0
1660059300000|2022-08-09 15:35:00|308.61|306.21|308.45|306.05|310.18|307.78|307.82|305.42|0
1660059600000|2022-08-09 15:40:00|308.29|305.89|308.29|305.89|310.65|308.25|308.13|305.73|0
1660059900000|2022-08-09 15:45:00|308.13|305.73|308.76|306.36|310.17|307.77|307.97|305.57|0
1660060200000|2022-08-09 15:50:00|308.6|306.2|309.07|306.67|309.85|307.45|305.78|303.38|0
1660060500000|2022-08-09 15:55:00|308.91|306.51|306.55|304.15|309.54|307.14|306.24|303.84|0
1660060800000|2022-08-09 16:00:00|306.4|304|306.87|304.47|307.49|305.09|304.52|302.12|0
1660061100000|2022-08-09 16:05:00|307.02|304.62|306.24|303.84|307.96|305.56|306.24|303.84|0
1660061400000|2022-08-09 16:10:00|306.39|303.99|304.98|302.58|306.86|304.46|304.83|302.43|0
1660061700000|2022-08-09 16:15:00|305.29|302.89|304.35|301.95|306.07|303.67|304.35|301.95|0
1660062000000|2022-08-09 16:20:00|304.51|302.11|303.11|300.71|305.6|303.2|302.64|300.24|0
1660062300000|2022-08-09 16:25:00|303.18|300.78|301.86|299.46|304.82|302.42|301.24|298.84|0
1660062600000|2022-08-09 16:30:00|301.7|299.3|302.17|299.77|303.1|300.7|301.39|298.99|0
1660062900000|2022-08-09 16:35:00|302.01|299.61|303.56|301.16|303.88|301.48|301.39|298.99|0
1660063200000|2022-08-09 16:40:00|303.41|301.01|302.78|300.38|303.41|301.01|301.85|299.45|0
1660063500000|2022-08-09 16:45:00|302.47|300.07|302.47|300.07|303.09|300.69|301.07|298.67|0
1660063800000|2022-08-09 16:50:00|302.62|300.22|302.15|299.75|302.78|300.38|301.07|298.67|0
1660064100000|2022-08-09 16:55:00|302.31|299.91|303.71|301.31|303.71|301.31|301.69|299.29|0
1660064400000|2022-08-09 17:00:00|303.86|301.46|304.8|302.4|305.11|302.71|303.86|301.46|0
1660064700000|2022-08-09 17:05:00|304.64|302.24|303.23|300.83|305.42|303.02|301.68|299.28|0
1660065000000|2022-08-09 17:10:00|302.92|300.52|304.32|301.92|304.79|302.39|301.83|299.43|0
1660065300000|2022-08-09 17:15:00|304.48|302.08|305.1|302.7|306.2|303.8|303.7|301.3|0
1660065600000|2022-08-09 17:20:00|305.26|302.86|305.72|303.32|306.19|303.79|304.79|302.39|0
1660065900000|2022-08-09 17:25:00|305.57|303.17|305.56|303.16|306.03|303.63|304.31|301.91|0
1660066200000|2022-08-09 17:30:00|305.72|303.32|304.31|301.91|305.72|303.32|304|301.6|0
1660066500000|2022-08-09 17:35:00|304.47|302.07|302.75|300.35|304.47|302.07|302.59|300.19|0
1660066800000|2022-08-09 17:40:00|302.59|300.19|302.12|299.72|303.22|300.82|300.11|297.71|0
1660067100000|2022-08-09 17:45:00|301.97|299.57|303.21|300.81|303.37|300.97|300.57|298.17|0
1660067400000|2022-08-09 17:50:00|302.9|300.5|303.21|300.81|303.99|301.59|302.12|299.72|0
1660067700000|2022-08-09 17:55:00|303.36|300.96|304.31|301.91|306.49|304.09|303.36|300.96|0
1660068000000|2022-08-09 18:00:00|304.15|301.75|304.77|302.37|305.87|303.47|303.99|301.59|0
1660068300000|2022-08-09 18:05:00|304.62|302.22|304.77|302.37|305.87|303.47|304.3|301.9|0
1660068600000|2022-08-09 18:10:00|304.61|302.21|304.14|301.74|304.93|302.53|303.67|301.27|0
1660068900000|2022-08-09 18:15:00|303.98|301.58|299.92|297.52|304.14|301.74|299.46|297.06|0
1660069200000|2022-08-09 18:20:00|299.61|297.21|298.52|296.12|300.55|298.15|298.21|295.81|0
1660069500000|2022-08-09 18:25:00|298.68|296.28|298.21|295.81|299.45|297.05|297.75|295.35|0
1660069800000|2022-08-09 18:30:00|298.06|295.66|298.83|296.43|299.61|297.21|297.74|295.34|0
1660070100000|2022-08-09 18:35:00|298.98|296.58|299.76|297.36|300.07|297.67|298.05|295.65|0
1660070400000|2022-08-09 18:40:00|300.07|297.67|299.44|297.04|300.07|297.67|298.98|296.58|0
1660070700000|2022-08-09 18:45:00|299.75|297.35|301.78|299.38|302.09|299.69|299.75|297.35|0
1660071000000|2022-08-09 18:50:00|301.93|299.53|303.49|301.09|305.06|302.66|301.78|299.38|0
1660071300000|2022-08-09 18:55:00|303.65|301.25|302.71|300.31|305.06|302.66|302.71|300.31|0
1660071600000|2022-08-09 19:00:00|302.55|300.15|301.92|299.52|304.11|301.71|301.92|299.52|0
1660071900000|2022-08-09 19:05:00|302.24|299.84|302.86|300.46|303.17|300.77|301.3|298.9|0
1660072200000|2022-08-09 19:10:00|302.7|300.3|301.45|299.05|302.7|300.3|301.14|298.74|0
1660072500000|2022-08-09 19:15:00|301.61|299.21|303.95|301.55|304.1|301.7|301.45|299.05|0
1660072800000|2022-08-09 19:20:00|303.63|301.23|306.3|303.9|306.61|304.21|303.63|301.23|0
1660073100000|2022-08-09 19:25:00|306.45|304.05|305.67|303.27|307.08|304.68|305.35|302.95|0
1660073400000|2022-08-09 19:30:00|305.35|302.95|305.19|302.79|306.61|304.21|304.88|302.48|0
1660073700000|2022-08-09 19:35:00|305.35|302.95|305.03|302.63|305.98|303.58|304.25|301.85|0
1660074000000|2022-08-09 19:40:00|304.87|302.47|302.52|300.12|305.97|303.57|302.37|299.97|0
1660074300000|2022-08-09 19:45:00|302.68|300.28|303.46|301.06|303.62|301.22|301.27|298.87|0
1660074600000|2022-08-09 19:50:00|303.62|301.22|303.61|301.21|305.97|303.57|302.99|300.59|0
1660074900000|2022-08-09 19:55:00|303.77|301.37|305.18|302.78|305.18|302.78|301.89|299.49|0
1660075200000|2022-08-09 20:00:00|305.02|302.62|306.9|304.5|307.37|304.97|305.02|302.62|0
1660075500000|2022-08-09 20:05:00|307.53|305.13|306.58|304.18|307.53|305.13|306.11|303.71|0
1660075800000|2022-08-09 20:10:00|306.43|304.03|306.58|304.18|307.21|304.81|306.43|304.03|0
1660076100000|2022-08-09 20:15:00|306.74|304.34|306.15|303.35|306.94|304.34|305.68|302.88|0
1660076400000|2022-08-09 20:20:00|306.31|303.51|306.78|303.98|306.78|303.98|306.15|303.35|0
1660076700000|2022-08-09 20:25:00|306.69|303.89|306.93|304.13|306.93|304.13|306.46|303.66|0
1660077000000|2022-08-09 20:30:00|306.85|304.05|306.61|303.81|306.93|304.13|306.46|303.66|0
1660077300000|2022-08-09 20:35:00|306.77|303.97|307.08|304.28|307.08|304.28|306.61|303.81|0
1660077600000|2022-08-09 20:40:00|306.92|304.12|307.15|304.35|307.24|304.44|306.92|304.12|0
1660077900000|2022-08-09 20:45:00|307.08|304.28|307.23|304.43|307.39|304.59|306.6|303.8|0
1660078200000|2022-08-09 20:50:00|307.31|304.51|307.39|304.59|307.39|304.59|306.92|304.12|0
1660078500000|2022-08-09 20:55:00|307.54|304.74|307.93|305.13|308.02|305.22|307.39|304.59|0
1660078800000|2022-08-09 21:00:00|307.8|305|308.37|305.57|308.53|305.73|307.8|305|0
1660079100000|2022-08-09 21:05:00|308.49|305.69|308.21|305.41|308.51|305.71|308.21|305.41|0
1660079400000|2022-08-09 21:10:00|308.05|305.25|307.96|305.16|308.05|305.25|307.96|305.16|0
1660079700000|2022-08-09 21:15:00|307.95|305.15|307.9|305.1|307.95|305.15|307.86|305.06|0
1660080000000|2022-08-09 21:20:00|307.95|305.15|307.9|305.1|307.95|305.15|307.9|305.1|0
1660080300000|2022-08-09 21:25:00|307.86|305.06|307.69|304.89|307.86|305.06|307.69|304.89|0
1660080600000|2022-08-09 21:30:00|307.67|304.87|307.67|304.87|307.71|304.91|307.67|304.87|0
1660080900000|2022-08-09 21:35:00|307.64|304.84|307.68|304.88|307.71|304.91|307.64|304.84|0
1660081200000|2022-08-09 21:40:00|307.61|304.81|307.52|304.72|307.64|304.84|307.52|304.72|0
1660081500000|2022-08-09 21:45:00|307.59|304.79|307.59|304.79|307.66|304.86|307.49|304.69|0
1660081800000|2022-08-09 21:50:00|307.56|304.76|307.2|304.4|307.56|304.76|307.17|304.37|0
1660082100000|2022-08-09 21:55:00|307.21|304.41|307.31|304.51|307.49|304.69|307.21|304.41|0
1660082400000|2022-08-09 22:00:00|307.43|304.63|306.72|303.92|307.58|304.78|306.09|303.29|0
1660082700000|2022-08-09 22:05:00|306.87|304.07|306.56|303.76|307.03|304.23|306.4|303.6|0
1660083000000|2022-08-09 22:10:00|306.63|303.83|306.71|303.91|307.03|304.23|306.08|303.28|0
1660083300000|2022-08-09 22:15:00|306.87|304.07|307.34|304.54|307.5|304.7|306.71|303.91|0
1660083600000|2022-08-09 22:20:00|307.5|304.7|307.34|304.54|307.65|304.85|307.25|304.45|0
1660083900000|2022-08-09 22:25:00|307.49|304.69|307.57|304.77|307.65|304.85|307.02|304.22|0
1660084200000|2022-08-09 22:30:00|307.65|304.85|306.7|303.9|307.65|304.85|306.23|303.43|0
1660084500000|2022-08-09 22:35:00|306.62|303.82|306.23|303.43|306.7|303.9|306.07|303.27|0
1660084800000|2022-08-09 22:40:00|306.38|303.58|306.22|303.42|306.46|303.66|306.07|303.27|0
1660085100000|2022-08-09 22:45:00|306.38|303.58|306.53|303.73|306.69|303.89|306.38|303.58|0
1660085400000|2022-08-09 22:50:00|306.38|303.58|306.85|304.05|306.85|304.05|306.38|303.58|0
1660085700000|2022-08-09 22:55:00|307|304.2|306.37|303.57|307|304.2|306.37|303.57|0
1660086000000|2022-08-09 23:00:00|306.21|303.41|307.47|304.67|307.47|304.67|305.9|303.1|0
1660086300000|2022-08-09 23:05:00|307.39|304.59|307.15|304.35|307.47|304.67|306.99|304.19|0
1660086600000|2022-08-09 23:10:00|307.31|304.51|307.62|304.82|307.62|304.82|307.31|304.51|0
1660086900000|2022-08-09 23:15:00|307.54|304.74|307.22|304.42|307.62|304.82|307.15|304.35|0
1660087200000|2022-08-09 23:20:00|307.3|304.5|306.51|303.71|307.93|305.13|306.51|303.71|0
1660087500000|2022-08-09 23:25:00|306.59|303.79|306.67|303.87|306.98|304.18|306.35|303.55|0
1660087800000|2022-08-09 23:30:00|306.51|303.71|306.51|303.71|306.74|303.94|306.35|303.55|0
1660088100000|2022-08-09 23:35:00|306.66|303.86|306.5|303.7|306.66|303.86|306.35|303.55|0
1660088400000|2022-08-09 23:40:00|306.58|303.78|306.19|303.39|306.58|303.78|306.03|303.23|0
1660088700000|2022-08-09 23:45:00|306.34|303.54|306.81|304.01|306.97|304.17|306.19|303.39|0
1660089000000|2022-08-09 23:50:00|306.97|304.17|307.28|304.48|307.52|304.72|306.66|303.86|0
1660089300000|2022-08-09 23:55:00|307.13|304.33|307.59|304.79|307.75|304.95|306.65|303.85|0
1660089600000|2022-08-10 00:00:00|307.12|304.32|305.08|302.28|308.07|305.27|304.76|301.96|0
1660089900000|2022-08-10 00:05:00|304.92|302.12|303.51|300.71|304.92|302.12|302.26|299.46|0
1660090200000|2022-08-10 00:10:00|303.35|300.55|302.95|300.15|303.82|301.02|302.88|300.08|0
1660090500000|2022-08-10 00:15:00|303.03|300.23|303.34|300.54|303.82|301.02|302.56|299.76|0
1660090800000|2022-08-10 00:20:00|303.11|300.31|303.42|300.62|303.81|301.01|302.88|300.08|0
1660091100000|2022-08-10 00:25:00|303.5|300.7|302.63|299.83|303.5|300.7|302.63|299.83|0
1660091400000|2022-08-10 00:30:00|302.56|299.76|303.02|300.22|303.49|300.69|302.56|299.76|0
1660091700000|2022-08-10 00:35:00|302.87|300.07|303.18|300.38|303.33|300.53|302.55|299.75|0
1660092000000|2022-08-10 00:40:00|303.1|300.3|302.62|299.82|303.8|301|302.55|299.75|0
1660092300000|2022-08-10 00:45:00|302.55|299.75|302.55|299.75|302.7|299.9|302.23|299.43|0
1660092600000|2022-08-10 00:50:00|302.7|299.9|302.39|299.59|303.01|300.21|302.23|299.43|0
1660092900000|2022-08-10 00:55:00|302.46|299.66|302.23|299.43|303.01|300.21|302.23|299.43|0
1660093200000|2022-08-10 01:00:00|302.38|299.58|304.73|301.93|304.73|301.93|302.38|299.58|0
1660093500000|2022-08-10 01:05:00|304.57|301.77|305.11|302.31|305.35|302.55|304.41|301.61|0
1660093800000|2022-08-10 01:10:00|305.2|302.4|305.51|302.71|305.98|303.18|305.04|302.24|0
1660094100000|2022-08-10 01:15:00|305.66|302.86|306.29|303.49|306.45|303.65|305.19|302.39|0
1660094400000|2022-08-10 01:20:00|306.45|303.65|306.44|303.64|306.68|303.88|305.82|303.02|0
1660094700000|2022-08-10 01:25:00|306.6|303.8|306.13|303.33|306.91|304.11|305.81|303.01|0
1660095000000|2022-08-10 01:30:00|306.04|303.24|306.12|303.32|306.28|303.48|305.5|302.7|0
1660095300000|2022-08-10 01:35:00|306.04|303.24|306.91|304.11|306.91|304.11|306.04|303.24|0
1660095600000|2022-08-10 01:40:00|306.82|304.02|306.27|303.47|306.91|304.11|305.65|302.85|0
1660095900000|2022-08-10 01:45:00|306.43|303.63|306.43|303.63|306.59|303.79|305.96|303.16|0
1660096200000|2022-08-10 01:50:00|306.35|303.55|305.33|302.53|306.35|303.55|305.33|302.53|0
1660096500000|2022-08-10 01:55:00|305.48|302.68|304.85|302.05|305.8|303|304.7|301.9|0
1660096800000|2022-08-10 02:00:00|304.7|301.9|304.77|301.97|305.08|302.28|304.69|301.89|0
1660097100000|2022-08-10 02:05:00|304.69|301.89|305.32|302.52|305.47|302.67|304.38|301.58|0
1660097400000|2022-08-10 02:10:00|305.39|302.59|304.37|301.57|305.39|302.59|304.22|301.42|0
1660097700000|2022-08-10 02:15:00|304.22|301.42|303.98|301.18|304.37|301.57|303.75|300.95|0
1660098000000|2022-08-10 02:20:00|304.06|301.26|303.27|300.47|304.52|301.72|303.27|300.47|0
1660098300000|2022-08-10 02:25:00|303.11|300.31|304.13|301.33|304.21|301.41|302.64|299.84|0
1660098600000|2022-08-10 02:30:00|304.21|301.41|302.17|299.37|304.21|301.41|302.02|299.22|0
1660098900000|2022-08-10 02:35:00|302.09|299.29|303.11|300.31|303.11|300.31|302.09|299.29|0
1660099200000|2022-08-10 02:40:00|302.95|300.15|302.17|299.37|303.34|300.54|302.17|299.37|0
1660099500000|2022-08-10 02:45:00|302.32|299.52|302.63|299.83|302.63|299.83|301.7|298.9|0
1660099800000|2022-08-10 02:50:00|302.47|299.67|304.04|301.24|304.19|301.39|302.47|299.67|0
1660100100000|2022-08-10 02:55:00|303.88|301.08|303.72|300.92|304.19|301.39|303.56|300.76|0
1660100400000|2022-08-10 03:00:00|303.88|301.08|304.19|301.39|304.5|301.7|303.72|300.92|0
1660100700000|2022-08-10 03:05:00|304.03|301.23|303.87|301.07|304.19|301.39|303.87|301.07|0
1660101000000|2022-08-10 03:10:00|303.95|301.15|304.02|301.22|304.03|301.23|303.71|300.91|0
1660101300000|2022-08-10 03:15:00|303.87|301.07|303.71|300.91|304.02|301.22|303.71|300.91|0
1660101600000|2022-08-10 03:20:00|303.87|301.07|303.08|300.28|304.02|301.22|302.92|300.12|0
1660101900000|2022-08-10 03:25:00|303.24|300.44|303.08|300.28|303.24|300.44|302.92|300.12|0
1660102200000|2022-08-10 03:30:00|303.23|300.43|303.39|300.59|303.7|300.9|303.08|300.28|0
1660102500000|2022-08-10 03:35:00|303.54|300.74|303.7|300.9|303.7|300.9|303.23|300.43|0
1660102800000|2022-08-10 03:40:00|303.54|300.74|304.01|301.21|304.01|301.21|303.38|300.58|0
1660103100000|2022-08-10 03:45:00|304.16|301.36|304|301.2|304.32|301.52|303.69|300.89|0
1660103400000|2022-08-10 03:50:00|304.08|301.28|303.69|300.89|304.08|301.28|303.69|300.89|0
1660103700000|2022-08-10 03:55:00|303.53|300.73|302.75|299.95|303.69|300.89|302.51|299.71|0
1660104000000|2022-08-10 04:00:00|302.9|300.1|304.15|301.35|304.15|301.35|302.9|300.1|0
1660104300000|2022-08-10 04:05:00|304|301.2|303.68|300.88|304.07|301.27|303.68|300.88|0
1660104600000|2022-08-10 04:10:00|303.84|301.04|303.99|301.19|304.15|301.35|303.68|300.88|0
1660104900000|2022-08-10 04:15:00|303.91|301.11|303.67|300.87|303.91|301.11|303.52|300.72|0
1660105200000|2022-08-10 04:20:00|303.83|301.03|303.36|300.56|303.99|301.19|303.36|300.56|0
1660105500000|2022-08-10 04:25:00|303.51|300.71|303.51|300.71|303.51|300.71|303.2|300.4|0
1660105800000|2022-08-10 04:30:00|303.59|300.79|303.74|300.94|303.82|301.02|303.43|300.63|0
1660106100000|2022-08-10 04:35:00|303.66|300.86|303.97|301.17|304.13|301.33|303.66|300.86|0
1660106400000|2022-08-10 04:40:00|304.13|301.33|304.13|301.33|304.13|301.33|304.05|301.25|0
1660106700000|2022-08-10 04:45:00|304.44|301.64|304.13|301.33|304.44|301.64|304.13|301.33|0
1660107000000|2022-08-10 04:50:00|304.04|301.24|303.97|301.17|304.13|301.33|303.81|301.01|0
1660107300000|2022-08-10 04:55:00|303.81|301.01|303.96|301.16|303.96|301.16|303.65|300.85|0
1660107600000|2022-08-10 05:00:00|303.81|301.01|303.18|300.38|304.12|301.32|303.18|300.38|0
1660107900000|2022-08-10 05:05:00|303.33|300.53|303.33|300.53|303.49|300.69|303.02|300.22|0
1660108200000|2022-08-10 05:10:00|303.25|300.45|303.25|300.45|303.49|300.69|303.17|300.37|0
1660108500000|2022-08-10 05:15:00|303.17|300.37|302.62|299.82|303.33|300.53|302.54|299.74|0
1660108800000|2022-08-10 05:20:00|302.54|299.74|302.54|299.74|302.7|299.9|302.38|299.58|0
1660109100000|2022-08-10 05:25:00|302.38|299.58|302.54|299.74|302.61|299.81|302.38|299.58|0
1660109400000|2022-08-10 05:30:00|302.69|299.89|302.85|300.05|303.16|300.36|302.69|299.89|0
1660109700000|2022-08-10 05:35:00|302.92|300.12|302.06|299.26|303|300.2|302.06|299.26|0
1660110000000|2022-08-10 05:40:00|302.14|299.34|302.06|299.26|302.22|299.42|301.9|299.1|0
1660110300000|2022-08-10 05:45:00|301.9|299.1|301.43|298.63|301.9|299.1|301.12|298.32|0
1660110600000|2022-08-10 05:50:00|301.51|298.71|300.88|298.08|301.51|298.71|300.81|298.01|0
1660110900000|2022-08-10 05:55:00|300.81|298.01|300.8|298|301.12|298.32|300.8|298|0
1660111200000|2022-08-10 06:00:00|300.65|297.85|298.93|296.13|300.65|297.85|298.93|296.13|0
1660111500000|2022-08-10 06:05:00|299.01|296.21|299.4|296.6|300.33|297.53|298.93|296.13|0
1660111800000|2022-08-10 06:10:00|299.55|296.75|300.02|297.22|300.48|297.68|299.09|296.29|0
1660112100000|2022-08-10 06:15:00|300.17|297.37|300.55|297.75|300.55|297.75|299.39|296.59|0
1660112400000|2022-08-10 06:20:00|300.48|297.68|299.77|296.97|300.95|298.15|299.7|296.9|0
1660112700000|2022-08-10 06:25:00|299.85|297.05|298.76|295.96|299.85|297.05|298.76|295.96|0
1660113000000|2022-08-10 06:30:00|298.92|296.12|299.07|296.27|300.01|297.21|298.92|296.12|0
1660113300000|2022-08-10 06:35:00|299.23|296.43|300.94|298.14|301.09|298.29|299.23|296.43|0
1660113600000|2022-08-10 06:40:00|300.78|297.98|301.56|298.76|301.56|298.76|300.62|297.82|0
1660113900000|2022-08-10 06:45:00|301.4|298.6|301.55|298.75|301.79|298.99|301.24|298.44|0
1660114200000|2022-08-10 06:50:00|301.71|298.91|301.78|298.98|301.87|299.07|301.24|298.44|0
1660114500000|2022-08-10 06:55:00|301.86|299.06|301.55|298.75|302.17|299.37|301.55|298.75|0
1660114800000|2022-08-10 07:00:00|301.31|298.51|301.03|298.23|301.86|299.06|299.83|297.03|0
1660115100000|2022-08-10 07:05:00|300.9|298.5|299.27|296.87|302.07|299.67|298.03|295.63|0
1660115400000|2022-08-10 07:10:00|299.11|296.71|301.76|299.36|302.38|299.98|298.8|296.4|0
1660115700000|2022-08-10 07:15:00|301.91|299.51|302.53|300.13|303.16|300.76|301.76|299.36|0
1660116000000|2022-08-10 07:20:00|302.69|300.29|302.84|300.44|303.78|301.38|302.69|300.29|0
1660116300000|2022-08-10 07:25:00|302.92|300.52|304.25|301.85|304.72|302.32|302.53|300.13|0
1660116600000|2022-08-10 07:30:00|304.32|301.92|305.03|302.63|305.97|303.57|304.32|301.92|0
1660116900000|2022-08-10 07:35:00|305.19|302.79|304.56|302.16|305.82|303.42|304.4|302|0
1660117200000|2022-08-10 07:40:00|304.48|302.08|304.16|301.76|304.87|302.47|303.93|301.53|0
1660117500000|2022-08-10 07:45:00|304.4|302|306.12|303.72|306.12|303.72|304.08|301.68|0
1660117800000|2022-08-10 07:50:00|306.35|303.95|306.82|304.42|307.54|305.14|305.96|303.56|0
1660118100000|2022-08-10 07:55:00|306.75|304.35|306.32|303.92|307.06|304.66|305.33|302.93|0
1660118400000|2022-08-10 08:00:00|306.01|303.61|306.86|304.46|307.26|304.86|305.54|303.14|0
1660118700000|2022-08-10 08:05:00|306.79|304.39|306.94|304.54|307.58|305.18|306.32|303.92|0
1660119000000|2022-08-10 08:10:00|307.1|304.7|307.57|305.17|307.89|305.49|307.1|304.7|0
1660119300000|2022-08-10 08:15:00|307.73|305.33|306.62|304.22|307.8|305.4|306.62|304.22|0
1660119600000|2022-08-10 08:20:00|306.78|304.38|308.98|306.58|309.14|306.74|306.54|304.14|0
1660119900000|2022-08-10 08:25:00|308.67|306.27|309.45|307.05|309.46|307.06|308.19|305.79|0
1660120200000|2022-08-10 08:30:00|310.24|307.84|313.07|310.67|313.47|311.07|309.93|307.53|0
1660120500000|2022-08-10 08:35:00|313.15|310.75|312.35|309.95|313.78|311.38|312.2|309.8|0
1660120800000|2022-08-10 08:40:00|312.43|310.03|314.73|312.33|316|313.6|312.43|310.03|0
1660121100000|2022-08-10 08:45:00|314.65|312.25|315.05|312.65|315.36|312.96|314.33|311.93|0
1660121400000|2022-08-10 08:50:00|315.2|312.8|314.88|312.48|315.2|312.8|314.57|312.17|0
1660121700000|2022-08-10 08:55:00|315.04|312.64|314.24|311.84|315.2|312.8|313.93|311.53|0
1660122000000|2022-08-10 09:00:00|314.4|312|315.2|312.8|315.51|313.11|313.45|311.05|0
1660122300000|2022-08-10 09:05:00|315.35|312.95|313.45|311.05|315.35|312.95|313.21|310.81|0
1660122600000|2022-08-10 09:10:00|313.52|311.12|313.76|311.36|314.24|311.84|313.45|311.05|0
1660122900000|2022-08-10 09:15:00|313.6|311.2|313.6|311.2|313.92|311.52|313.28|310.88|0
1660123200000|2022-08-10 09:20:00|313.44|311.04|312.96|310.56|313.44|311.04|312.96|310.56|0
1660123500000|2022-08-10 09:25:00|312.8|310.4|312.8|310.4|313.12|310.72|312.33|309.93|0
1660123800000|2022-08-10 09:30:00|312.72|310.32|312.64|310.24|312.96|310.56|312.32|309.92|0
1660124100000|2022-08-10 09:35:00|312.8|310.4|312.16|309.76|312.8|310.4|312|309.6|0
1660124400000|2022-08-10 09:40:00|312.32|309.92|312.32|309.92|312.79|310.39|312|309.6|0
1660124700000|2022-08-10 09:45:00|312.47|310.07|312|309.6|312.63|310.23|312|309.6|0
1660125000000|2022-08-10 09:50:00|312.07|309.67|311.68|309.28|312.07|309.67|311.05|308.65|0
1660125300000|2022-08-10 09:55:00|311.84|309.44|312.78|310.38|312.78|310.38|311.68|309.28|0
1660125600000|2022-08-10 10:00:00|312.7|310.3|311.75|309.35|312.78|310.38|311.51|309.11|0
1660125900000|2022-08-10 10:05:00|311.83|309.43|311.51|309.11|311.83|309.43|311.2|308.8|0
1660126200000|2022-08-10 10:10:00|311.35|308.95|312.14|309.74|312.14|309.74|311.19|308.79|0
1660126500000|2022-08-10 10:15:00|311.98|309.58|312.3|309.9|313.41|311.01|311.98|309.58|0
1660126800000|2022-08-10 10:20:00|312.45|310.05|312.13|309.73|312.45|310.05|311.58|309.18|0
1660127100000|2022-08-10 10:25:00|312.29|309.89|312.45|310.05|312.93|310.53|312.13|309.73|0
1660127400000|2022-08-10 10:30:00|312.52|310.12|311.81|309.41|312.52|310.12|311.5|309.1|0
1660127700000|2022-08-10 10:35:00|311.73|309.33|311.65|309.25|312.04|309.64|311.49|309.09|0
1660128000000|2022-08-10 10:40:00|311.57|309.17|310.7|308.3|311.81|309.41|310.7|308.3|0
1660128300000|2022-08-10 10:45:00|310.62|308.22|310.07|307.67|311.02|308.62|309.98|307.58|0
1660128600000|2022-08-10 10:50:00|310.22|307.82|310.69|308.29|311.01|308.61|310.07|307.67|0
1660128900000|2022-08-10 10:55:00|310.85|308.45|311.48|309.08|312.12|309.72|310.85|308.45|0
1660129200000|2022-08-10 11:00:00|311.64|309.24|312.43|310.03|312.5|310.1|310.85|308.45|0
1660129500000|2022-08-10 11:05:00|312.27|309.87|312.9|310.5|313.22|310.82|312.27|309.87|0
1660129800000|2022-08-10 11:10:00|313.06|310.66|312.11|309.71|313.22|310.82|312.11|309.71|0
1660130100000|2022-08-10 11:15:00|312.26|309.86|312.26|309.86|312.42|310.02|311.63|309.23|0
1660130400000|2022-08-10 11:20:00|312.1|309.7|312.89|310.49|313.21|310.81|311.79|309.39|0
1660130700000|2022-08-10 11:25:00|313.05|310.65|312.1|309.7|313.05|310.65|312.1|309.7|0
1660131000000|2022-08-10 11:30:00|312.17|309.77|313.36|310.96|313.52|311.12|311.94|309.54|0
1660131300000|2022-08-10 11:35:00|313.2|310.8|312.72|310.32|313.36|310.96|312.57|310.17|0
1660131600000|2022-08-10 11:40:00|312.57|310.17|313.04|310.64|313.2|310.8|312.41|310.01|0
1660131900000|2022-08-10 11:45:00|313.2|310.8|312.88|310.48|313.2|310.8|312.4|310|0
1660132200000|2022-08-10 11:50:00|313.03|310.63|312.87|310.47|313.67|311.27|312.72|310.32|0
1660132500000|2022-08-10 11:55:00|313.03|310.63|314.3|311.9|314.46|312.06|313.03|310.63|0
1660132800000|2022-08-10 12:00:00|314.46|312.06|314.61|312.21|314.77|312.37|313.66|311.26|0
1660133100000|2022-08-10 12:05:00|314.77|312.37|315.4|313|316.68|314.28|314.61|312.21|0
1660133400000|2022-08-10 12:10:00|315.56|313.16|316.2|313.8|316.52|314.12|315.56|313.16|0
1660133700000|2022-08-10 12:15:00|316.36|313.96|315.72|313.32|316.36|313.96|314.76|312.36|0
1660134000000|2022-08-10 12:20:00|315.56|313.16|314.12|311.72|316.19|313.79|314.12|311.72|0
1660134300000|2022-08-10 12:25:00|314.44|312.04|315.79|313.39|318.34|315.94|313.81|311.41|0
1660134600000|2022-08-10 12:30:00|315.07|312.67|348.59|346.19|354.46|352.06|315.07|312.67|0
1660134900000|2022-08-10 12:35:00|348.84|346.44|351.94|349.54|356.19|353.79|347.84|345.44|0
1660135200000|2022-08-10 12:40:00|352.02|349.62|352.69|350.29|356.06|353.66|351.52|349.12|0
1660135500000|2022-08-10 12:45:00|352.86|350.46|354.54|352.14|356.39|353.99|351.52|349.12|0
1660135800000|2022-08-10 12:50:00|354.45|352.05|352.18|349.78|354.54|352.14|352.01|349.61|0
1660136100000|2022-08-10 12:55:00|352.69|350.29|350.5|348.1|353.36|350.96|349.83|347.43|0
1660136400000|2022-08-10 13:00:00|350.17|347.77|351.67|349.27|352.35|349.95|349.33|346.93|0
1660136700000|2022-08-10 13:05:00|351.34|348.94|351.67|349.27|352.01|349.61|350.5|348.1|0
1660137000000|2022-08-10 13:10:00|351.5|349.1|348.49|346.09|351.5|349.1|348.15|345.75|0
1660137300000|2022-08-10 13:15:00|348.66|346.26|351.5|349.1|352.34|349.94|348.66|346.26|0
1660137600000|2022-08-10 13:20:00|351.33|348.93|350.82|348.42|352.17|349.77|350.16|347.76|0
1660137900000|2022-08-10 13:25:00|350.99|348.59|354.01|351.61|355.53|353.13|350.32|347.92|0
1660138200000|2022-08-10 13:30:00|354.68|352.28|348.64|346.24|354.68|352.28|348.06|345.66|0
1660138500000|2022-08-10 13:35:00|349.06|346.66|344.98|342.58|349.64|347.24|344.98|342.58|0
1660138800000|2022-08-10 13:40:00|345.64|343.24|350.98|348.58|351.99|349.59|344.64|342.24|0
1660139100000|2022-08-10 13:45:00|351.48|349.08|354.84|352.44|355.35|352.95|351.31|348.91|0
1660139400000|2022-08-10 13:50:00|355.35|352.95|349.47|347.07|355.51|353.11|349.3|346.9|0
1660139700000|2022-08-10 13:55:00|349.64|347.24|351.31|348.91|352.15|349.75|348.13|345.73|0
1660140000000|2022-08-10 14:00:00|350.8|348.4|352.48|350.08|353.82|351.42|349.3|346.9|0
1660140300000|2022-08-10 14:05:00|352.65|350.25|350.67|348.27|353.82|351.42|349.83|347.43|0
1660140600000|2022-08-10 14:10:00|350.84|348.44|346.65|344.25|351.85|349.45|345.48|343.08|0
1660140900000|2022-08-10 14:15:00|346.48|344.08|343.47|341.07|347.48|345.08|343.31|340.91|0
1660141200000|2022-08-10 14:20:00|343.14|340.74|343.47|341.07|344.47|342.07|339.65|337.25|0
1660141500000|2022-08-10 14:25:00|343.64|341.24|346.22|343.82|346.3|343.9|343.55|341.15|0
1660141800000|2022-08-10 14:30:00|345.8|343.4|349.15|346.75|349.31|346.91|344.97|342.57|0
1660142100000|2022-08-10 14:35:00|349.31|346.91|349.14|346.74|350.32|347.92|348.64|346.24|0
1660142400000|2022-08-10 14:40:00|349.31|346.91|351.83|349.43|352.67|350.27|348.98|346.58|0
1660142700000|2022-08-10 14:45:00|352|349.6|351.32|348.92|353.18|350.78|350.82|348.42|0
1660143000000|2022-08-10 14:50:00|351.66|349.26|351.99|349.59|353.34|350.94|351.32|348.92|0
1660143300000|2022-08-10 14:55:00|352.07|349.67|353.34|350.94|353.68|351.28|351.82|349.42|0
1660143600000|2022-08-10 15:00:00|353.68|351.28|359.95|357.55|359.95|357.55|353.68|351.28|0
1660143900000|2022-08-10 15:05:00|360.12|357.72|359.6|357.2|361.82|359.42|358.58|356.18|0
1660144200000|2022-08-10 15:10:00|359.77|357.37|356.71|354.31|359.77|357.37|354.85|352.45|0
1660144500000|2022-08-10 15:15:00|356.88|354.48|356.65|354.25|357.22|354.82|354.17|351.77|0
1660144800000|2022-08-10 15:20:00|356.82|354.42|358.63|356.23|358.8|356.4|356.09|353.69|0
1660145100000|2022-08-10 15:25:00|358.46|356.06|357.61|355.21|358.8|356.4|357.1|354.7|0
1660145400000|2022-08-10 15:30:00|357.78|355.38|357.16|354.76|359.3|356.9|357.16|354.76|0
1660145700000|2022-08-10 15:35:00|357.33|354.93|355.29|352.89|357.33|354.93|354.27|351.87|0
1660146000000|2022-08-10 15:40:00|355.12|352.72|356.81|354.41|357.32|354.92|354.95|352.55|0
1660146300000|2022-08-10 15:45:00|356.64|354.24|357.66|355.26|358.17|355.77|355.29|352.89|0
1660146600000|2022-08-10 15:50:00|357.49|355.09|358.33|355.93|358.67|356.27|355.62|353.22|0
1660146900000|2022-08-10 15:55:00|358.5|356.1|358.84|356.44|359.18|356.78|357.82|355.42|0
1660147200000|2022-08-10 16:00:00|358.67|356.27|358.5|356.1|360.03|357.63|357.99|355.59|0
1660147500000|2022-08-10 16:05:00|358.33|355.93|356.63|354.23|358.33|355.93|355.44|353.04|0
1660147800000|2022-08-10 16:10:00|356.8|354.4|355.95|353.55|357.3|354.9|355.95|353.55|0
1660148100000|2022-08-10 16:15:00|355.78|353.38|352.06|349.66|356.28|353.88|352.06|349.66|0
1660148400000|2022-08-10 16:20:00|351.72|349.32|351.89|349.49|352.39|349.99|350.21|347.81|0
1660148700000|2022-08-10 16:25:00|352.06|349.66|353.4|351|353.57|351.17|350.71|348.31|0
1660149000000|2022-08-10 16:30:00|353.57|351.17|353.99|351.59|354.41|352.01|352.56|350.16|0
1660149300000|2022-08-10 16:35:00|354.07|351.67|354.41|352.01|355.09|352.69|353.74|351.34|0
1660149600000|2022-08-10 16:40:00|354.58|352.18|354.41|352.01|355.25|352.85|353.23|350.83|0
1660149900000|2022-08-10 16:45:00|354.58|352.18|353.73|351.33|354.91|352.51|352.72|350.32|0
1660150200000|2022-08-10 16:50:00|353.56|351.16|354.74|352.34|355.08|352.68|352.55|350.15|0
1660150500000|2022-08-10 16:55:00|354.91|352.51|355.07|352.67|355.25|352.85|353.72|351.32|0
1660150800000|2022-08-10 17:00:00|355.24|352.84|353.38|350.98|355.24|352.84|352.71|350.31|0
1660151100000|2022-08-10 17:05:00|353.21|350.81|355.24|352.84|355.41|353.01|352.87|350.47|0
1660151400000|2022-08-10 17:10:00|355.41|353.01|356.59|354.19|356.93|354.53|355.41|353.01|0
1660151700000|2022-08-10 17:15:00|356.76|354.36|357.1|354.7|357.61|355.21|356.08|353.68|0
1660152000000|2022-08-10 17:20:00|356.93|354.53|357.94|355.54|357.94|355.54|355.74|353.34|0
1660152300000|2022-08-10 17:25:00|357.6|355.2|354.89|352.49|357.94|355.54|354.72|352.32|0
1660152600000|2022-08-10 17:30:00|354.72|352.32|354.89|352.49|356.07|353.67|353.03|350.63|0
1660152900000|2022-08-10 17:35:00|355.05|352.65|356.24|353.84|356.24|353.84|354.38|351.98|0
1660153200000|2022-08-10 17:40:00|356.07|353.67|357.42|355.02|357.42|355.02|355.73|353.33|0
1660153500000|2022-08-10 17:45:00|357.59|355.19|359.63|357.23|359.63|357.23|357.08|354.68|0
1660153800000|2022-08-10 17:50:00|359.8|357.4|359.45|357.05|359.97|357.57|358.61|356.21|0
1660154100000|2022-08-10 17:55:00|359.62|357.22|357.58|355.18|359.79|357.39|356.57|354.17|0
1660154400000|2022-08-10 18:00:00|357.75|355.35|358.77|356.37|358.77|356.37|356.39|353.99|0
1660154700000|2022-08-10 18:05:00|358.6|356.2|357.41|355.01|358.94|356.54|356.73|354.33|0
1660155000000|2022-08-10 18:10:00|357.24|354.84|355.37|352.97|357.92|355.52|355.37|352.97|0
1660155300000|2022-08-10 18:15:00|355.54|353.14|355.54|353.14|356.55|354.15|355.2|352.8|0
1660155600000|2022-08-10 18:20:00|355.37|352.97|355.53|353.13|356.55|354.15|355.2|352.8|0
1660155900000|2022-08-10 18:25:00|355.7|353.3|355.53|353.13|356.38|353.98|355.19|352.79|0
1660156200000|2022-08-10 18:30:00|355.7|353.3|355.53|353.13|355.87|353.47|353.5|351.1|0
1660156500000|2022-08-10 18:35:00|355.61|353.21|355.53|353.13|356.71|354.31|354.85|352.45|0
1660156800000|2022-08-10 18:40:00|355.69|353.29|356.03|353.63|356.71|354.31|355.36|352.96|0
1660157100000|2022-08-10 18:45:00|356.2|353.8|352.98|350.58|356.37|353.97|352.98|350.58|0
1660157400000|2022-08-10 18:50:00|352.48|350.08|351.91|349.51|354|351.6|351.91|349.51|0
1660157700000|2022-08-10 18:55:00|351.75|349.35|350.39|347.99|352.42|350.02|350.06|347.66|0
1660158000000|2022-08-10 19:00:00|350.23|347.83|351.52|349.12|352.42|350.02|349.38|346.98|0
1660158300000|2022-08-10 19:05:00|351.69|349.29|349.83|347.43|351.86|349.46|349.15|346.75|0
1660158600000|2022-08-10 19:10:00|349.66|347.26|351.85|349.45|352.36|349.96|349.66|347.26|0
1660158900000|2022-08-10 19:15:00|352.02|349.62|352.69|350.29|353.03|350.63|350.67|348.27|0
1660159200000|2022-08-10 19:20:00|352.86|350.46|354.39|351.99|354.56|352.16|352.35|349.95|0
1660159500000|2022-08-10 19:25:00|354.22|351.82|355.06|352.66|355.57|353.17|353.71|351.31|0
1660159800000|2022-08-10 19:30:00|354.55|352.15|355.23|352.83|355.23|352.83|353.87|351.47|0
1660160100000|2022-08-10 19:35:00|355.06|352.66|358.12|355.72|358.46|356.06|355.06|352.66|0
1660160400000|2022-08-10 19:40:00|358.29|355.89|360.34|357.94|360.34|357.94|357.1|354.7|0
1660160700000|2022-08-10 19:45:00|360.17|357.77|358.46|356.06|360.34|357.94|357.6|355.2|0
1660161000000|2022-08-10 19:50:00|358.29|355.89|358.79|356.39|358.97|356.57|356.58|354.18|0
1660161300000|2022-08-10 19:55:00|358.88|356.48|359.71|357.31|359.88|357.48|356.75|354.35|0
1660161600000|2022-08-10 20:00:00|359.2|356.8|358.34|355.94|359.88|357.48|358.17|355.77|0
1660161900000|2022-08-10 20:05:00|358.17|355.77|358.34|355.94|358.68|356.28|358|355.6|0
1660162200000|2022-08-10 20:10:00|358.51|356.11|357.83|355.43|358.85|356.45|357.66|355.26|0
1660162500000|2022-08-10 20:15:00|358.2|355.4|359.56|356.76|359.73|356.93|358.2|355.4|0
1660162800000|2022-08-10 20:20:00|359.73|356.93|359.9|357.1|359.9|357.1|359.56|356.76|0
1660163100000|2022-08-10 20:25:00|359.73|356.93|360.41|357.61|360.41|357.61|359.73|356.93|0
1660163400000|2022-08-10 20:30:00|360.24|357.44|361.26|358.46|361.6|358.8|360.24|357.44|0
1660164000000|2022-08-10 20:40:00|361.25|358.45|361.08|358.28|361.42|358.62|360.91|358.11|0
1660164300000|2022-08-10 20:45:00|360.91|358.11|360.74|357.94|360.91|358.11|360.74|357.94|0
1660164600000|2022-08-10 20:50:00|360.57|357.77|360.56|357.76|360.57|357.77|360.56|357.76|0
1660164900000|2022-08-10 20:55:00|360.39|357.59|359.96|357.16|360.39|357.59|359.79|356.99|0
1660165200000|2022-08-10 21:00:00|359.93|357.13|360.07|357.27|360.08|357.28|359.8|357|0
1660165500000|2022-08-10 21:05:00|360.05|357.25|360|357.2|360.09|357.29|359.89|357.09|0
1660165800000|2022-08-10 21:10:00|359.99|357.19|359.94|357.14|360.04|357.24|359.89|357.09|0
1660166100000|2022-08-10 21:15:00|359.96|357.16|359.99|357.19|360.11|357.31|359.96|357.16|0
1660166400000|2022-08-10 21:20:00|360.01|357.21|359.99|357.19|360.01|357.21|359.89|357.09|0
1660166700000|2022-08-10 21:25:00|360.01|357.21|359.85|357.05|360.01|357.21|359.76|356.96|0
1660167000000|2022-08-10 21:30:00|359.88|357.08|359.43|356.63|359.88|357.08|359.43|356.63|0
1660167300000|2022-08-10 21:35:00|359.23|356.43|359.53|356.73|359.65|356.85|359.23|356.43|0
1660167600000|2022-08-10 21:40:00|359.5|356.7|359.52|356.72|359.53|356.73|359.5|356.7|0
1660167900000|2022-08-10 21:45:00|359.5|356.7|359.8|357|359.8|357|359.5|356.7|0
1660168200000|2022-08-10 21:50:00|359.6|356.8|359.61|356.81|359.61|356.81|359.52|356.72|0
1660168500000|2022-08-10 21:55:00|359.52|356.72|359.76|356.96|359.84|357.04|359.49|356.69|0
1660168800000|2022-08-10 22:00:00|359.93|357.13|358.99|356.19|359.93|357.13|358.31|355.51|0
1660169100000|2022-08-10 22:05:00|358.82|356.02|358.22|355.42|358.99|356.19|358.13|355.33|0
1660169400000|2022-08-10 22:10:00|358.13|355.33|358.13|355.33|358.3|355.5|357.62|354.82|0
1660169700000|2022-08-10 22:15:00|357.96|355.16|357.79|354.99|358.21|355.41|357.79|354.99|0
1660170000000|2022-08-10 22:20:00|357.7|354.9|358.47|355.67|358.64|355.84|357.7|354.9|0
1660170300000|2022-08-10 22:25:00|358.3|355.5|357.95|355.15|358.47|355.67|357.95|355.15|0
1660170600000|2022-08-10 22:30:00|357.78|354.98|357.78|354.98|357.95|355.15|357.61|354.81|0
1660170900000|2022-08-10 22:35:00|357.69|354.89|357.44|354.64|357.78|354.98|357.1|354.3|0
1660171200000|2022-08-10 22:40:00|357.52|354.72|357.86|355.06|358.28|355.48|357.27|354.47|0
1660171500000|2022-08-10 22:45:00|357.94|355.14|357.43|354.63|357.94|355.14|357.43|354.63|0
1660171800000|2022-08-10 22:50:00|357.51|354.71|357.6|354.8|357.6|354.8|357.43|354.63|0
1660172100000|2022-08-10 22:55:00|357.77|354.97|357.94|355.14|357.94|355.14|357.77|354.97|0
1660172400000|2022-08-10 23:00:00|357.77|354.97|359.13|356.33|359.47|356.67|357.76|354.96|0
1660172700000|2022-08-10 23:05:00|359.21|356.41|359.29|356.49|359.47|356.67|359.04|356.24|0
1660173000000|2022-08-10 23:10:00|359.46|356.66|359.46|356.66|359.63|356.83|359.12|356.32|0
1660173300000|2022-08-10 23:15:00|359.29|356.49|359.12|356.32|359.46|356.66|358.95|356.15|0
1660173600000|2022-08-10 23:20:00|358.95|356.15|358.94|356.14|359.29|356.49|358.6|355.8|0
1660173900000|2022-08-10 23:25:00|359.11|356.31|359.45|356.65|359.79|356.99|359.11|356.31|0
1660174200000|2022-08-10 23:30:00|359.28|356.48|359.45|356.65|359.79|356.99|359.28|356.48|0
1660174500000|2022-08-10 23:35:00|359.28|356.48|359.28|356.48|359.28|356.48|358.94|356.14|0
1660174800000|2022-08-10 23:40:00|359.45|356.65|359.79|356.99|359.96|357.16|359.27|356.47|0
1660175100000|2022-08-10 23:45:00|359.78|356.98|360.03|357.23|360.47|357.67|359.61|356.81|0
1660175400000|2022-08-10 23:50:00|360.12|357.32|361.15|358.35|361.32|358.52|360.12|357.32|0
1660175700000|2022-08-10 23:55:00|361.06|358.26|360.97|358.17|361.83|359.03|360.63|357.83|0
1660176000000|2022-08-11 00:00:00|361.14|358.34|361.48|358.68|361.66|358.86|360.97|358.17|0
1660176300000|2022-08-11 00:05:00|361.56|358.76|361.48|358.68|361.99|359.19|360.97|358.17|0
1660176600000|2022-08-11 00:10:00|361.82|359.02|362.33|359.53|363.02|360.22|361.48|358.68|0
1660176900000|2022-08-11 00:15:00|362.5|359.7|365.76|362.96|366.45|363.65|362.41|359.61|0
1660177200000|2022-08-11 00:20:00|366.28|363.48|365.76|362.96|366.28|363.48|365.07|362.27|0
1660177500000|2022-08-11 00:25:00|365.59|362.79|365.93|363.13|366.62|363.82|365.58|362.78|0
1660177800000|2022-08-11 00:30:00|365.84|363.04|365.07|362.27|366.1|363.3|364.89|362.09|0
1660178100000|2022-08-11 00:35:00|364.98|362.18|364.55|361.75|364.98|362.18|364.55|361.75|0
1660178400000|2022-08-11 00:40:00|364.38|361.58|365.58|362.78|365.92|363.12|364.2|361.4|0
1660178700000|2022-08-11 00:45:00|365.75|362.95|365.66|362.86|365.92|363.12|365.57|362.77|0
1660179000000|2022-08-11 00:50:00|365.57|362.77|366.43|363.63|366.43|363.63|364.03|361.23|0
1660179300000|2022-08-11 00:55:00|368.15|365.35|367.46|364.66|368.15|365.35|366.95|364.15|0
1660179600000|2022-08-11 01:00:00|367.37|364.57|366.85|364.05|367.37|364.57|366.6|363.8|0
1660179900000|2022-08-11 01:05:00|366.94|364.14|367.97|365.17|368.15|365.35|366.77|363.97|0
1660180200000|2022-08-11 01:10:00|368.06|365.26|369.01|366.21|369.35|366.55|367.88|365.08|0
1660180500000|2022-08-11 01:15:00|369.09|366.29|367.8|365|369.09|366.29|367.8|365|0
1660180800000|2022-08-11 01:20:00|367.62|364.82|369.45|366.65|369.54|366.74|367.62|364.82|0
1660181100000|2022-08-11 01:25:00|369.37|366.57|369.54|366.74|369.79|366.99|369.36|366.56|0
1660181400000|2022-08-11 01:30:00|369.36|366.56|367.29|364.49|369.54|366.74|366.95|364.15|0
1660181700000|2022-08-11 01:35:00|367.47|364.67|367.81|365.01|367.98|365.18|366.95|364.15|0
1660182000000|2022-08-11 01:40:00|367.64|364.84|367.29|364.49|368.32|365.52|367.12|364.32|0
1660182300000|2022-08-11 01:45:00|367.37|364.57|367.29|364.49|367.63|364.83|367.11|364.31|0
1660182600000|2022-08-11 01:50:00|367.11|364.31|367.11|364.31|367.46|364.66|366.85|364.05|0
1660182900000|2022-08-11 01:55:00|366.94|364.14|367.11|364.31|367.11|364.31|366.59|363.79|0
1660183200000|2022-08-11 02:00:00|367.02|364.22|366.67|363.87|367.11|364.31|366.59|363.79|0
1660183500000|2022-08-11 02:05:00|366.76|363.96|366.42|363.62|366.76|363.96|366.24|363.44|0
1660183800000|2022-08-11 02:10:00|366.33|363.53|366.58|363.78|367.1|364.3|366.33|363.53|0
1660184100000|2022-08-11 02:15:00|366.76|363.96|366.75|363.95|366.93|364.13|366.58|363.78|0
1660184400000|2022-08-11 02:20:00|366.93|364.13|367.61|364.81|367.61|364.81|366.58|363.78|0
1660184700000|2022-08-11 02:25:00|367.78|364.98|368.3|365.5|368.82|366.02|367.78|364.98|0
1660185000000|2022-08-11 02:30:00|368.47|365.67|368.47|365.67|368.81|366.01|368.12|365.32|0
1660185300000|2022-08-11 02:35:00|368.29|365.49|368.12|365.32|368.47|365.67|367.95|365.15|0
1660185600000|2022-08-11 02:40:00|367.95|365.15|366.22|363.42|367.95|365.15|366.05|363.25|0
1660185900000|2022-08-11 02:45:00|366.4|363.6|366.22|363.42|366.4|363.6|366.22|363.42|0
1660186200000|2022-08-11 02:50:00|366.13|363.33|366.22|363.42|366.22|363.42|365.87|363.07|0
1660186500000|2022-08-11 02:55:00|366.13|363.33|366.47|363.67|366.56|363.76|366.04|363.24|0
1660186800000|2022-08-11 03:00:00|366.56|363.76|366.56|363.76|366.81|364.01|366.47|363.67|0
1660187100000|2022-08-11 03:05:00|366.64|363.84|366.9|364.1|367.24|364.44|366.55|363.75|0
1660187400000|2022-08-11 03:10:00|366.72|363.92|368.27|365.47|368.27|365.47|366.72|363.92|0
1660187700000|2022-08-11 03:15:00|368.44|365.64|367.92|365.12|368.96|366.16|367.75|364.95|0
1660188000000|2022-08-11 03:20:00|367.75|364.95|367.92|365.12|368.09|365.29|367.58|364.78|0
1660188300000|2022-08-11 03:25:00|368.09|365.29|368.61|365.81|368.61|365.81|367.92|365.12|0
1660188600000|2022-08-11 03:30:00|368.52|365.72|368.69|365.89|368.69|365.89|368.26|365.46|0
1660188900000|2022-08-11 03:35:00|368.78|365.98|368.77|365.97|369.29|366.49|368.43|365.63|0
1660189200000|2022-08-11 03:40:00|368.6|365.8|369.12|366.32|369.12|366.32|368.6|365.8|0
1660189500000|2022-08-11 03:45:00|368.94|366.14|368.77|365.97|368.94|366.14|368.16|365.36|0
1660189800000|2022-08-11 03:50:00|368.94|366.14|369.46|366.66|369.63|366.83|368.77|365.97|0
1660190100000|2022-08-11 03:55:00|369.63|366.83|368.59|365.79|369.63|366.83|368.25|365.45|0
1660190400000|2022-08-11 04:00:00|368.42|365.62|368.42|365.62|368.76|365.96|368.25|365.45|0
1660190700000|2022-08-11 04:05:00|368.59|365.79|368.58|365.78|369.1|366.3|368.24|365.44|0
1660191000000|2022-08-11 04:10:00|368.5|365.7|368.07|365.27|368.58|365.78|368.07|365.27|0
1660191300000|2022-08-11 04:15:00|368.24|365.44|368.06|365.26|368.24|365.44|367.89|365.09|0
1660191600000|2022-08-11 04:20:00|367.89|365.09|367.97|365.17|368.06|365.26|367.89|365.09|0
1660191900000|2022-08-11 04:25:00|367.89|365.09|367.97|365.17|368.06|365.26|367.54|364.74|0
1660192200000|2022-08-11 04:30:00|367.88|365.08|368.57|365.77|368.74|365.94|367.88|365.08|0
1660192500000|2022-08-11 04:35:00|368.74|365.94|367.71|364.91|368.74|365.94|367.71|364.91|0
1660192800000|2022-08-11 04:40:00|367.79|364.99|367.19|364.39|367.79|364.99|367.19|364.39|0
1660193100000|2022-08-11 04:45:00|367.1|364.3|366.67|363.87|367.53|364.73|366.67|363.87|0
1660193400000|2022-08-11 04:50:00|366.5|363.7|367.01|364.21|367.01|364.21|366.5|363.7|0
1660193700000|2022-08-11 04:55:00|367.09|364.29|366.49|363.69|367.09|364.29|366.49|363.69|0
1660194000000|2022-08-11 05:00:00|366.32|363.52|366.83|364.03|366.83|364.03|366.15|363.35|0
1660194300000|2022-08-11 05:05:00|366.91|364.11|367|364.2|367.52|364.72|366.83|364.03|0
1660194600000|2022-08-11 05:10:00|366.83|364.03|366.31|363.51|367.17|364.37|366.31|363.51|0
1660194900000|2022-08-11 05:15:00|366.39|363.59|366.56|363.76|366.65|363.85|366.31|363.51|0
1660195200000|2022-08-11 05:20:00|366.65|363.85|367.17|364.37|367.17|364.37|366.31|363.51|0
1660195500000|2022-08-11 05:25:00|367.16|364.36|367.24|364.44|367.51|364.71|366.48|363.68|0
1660195800000|2022-08-11 05:30:00|367.33|364.53|367.5|364.7|367.85|365.05|367.16|364.36|0
1660196100000|2022-08-11 05:35:00|367.68|364.88|368.02|365.22|368.19|365.39|367.33|364.53|0
1660196400000|2022-08-11 05:40:00|368.1|365.3|368.01|365.21|368.27|365.47|367.5|364.7|0
1660196700000|2022-08-11 05:45:00|368.19|365.39|368.09|365.29|368.53|365.73|367.84|365.04|0
1660197000000|2022-08-11 05:50:00|368.18|365.38|366.98|364.18|368.18|365.38|366.98|364.18|0
1660197300000|2022-08-11 05:55:00|366.8|364|367.83|365.03|367.83|365.03|366.8|364|0
1660197600000|2022-08-11 06:00:00|368.18|365.38|365.77|362.97|368.61|365.81|365.42|362.62|0
1660197900000|2022-08-11 06:05:00|365.6|362.8|366.45|363.65|366.71|363.91|365.08|362.28|0
1660198200000|2022-08-11 06:10:00|366.62|363.82|366.79|363.99|367.14|364.34|366.45|363.65|0
1660198500000|2022-08-11 06:15:00|366.62|363.82|368.51|365.71|368.68|365.88|366.45|363.65|0
1660198800000|2022-08-11 06:20:00|368.34|365.54|370.33|367.53|371.29|368.49|368.17|365.37|0
1660199100000|2022-08-11 06:25:00|370.15|367.35|369.46|366.66|370.41|367.61|368.94|366.14|0
1660199400000|2022-08-11 06:30:00|369.63|366.83|369.46|366.66|370.32|367.52|369.46|366.66|0
1660199700000|2022-08-11 06:35:00|369.63|366.83|373.43|370.63|373.61|370.81|369.63|366.83|0
1660200000000|2022-08-11 06:40:00|373.26|370.46|372.82|370.02|373.78|370.98|372.22|369.42|0
1660200300000|2022-08-11 06:45:00|372.91|370.11|373.08|370.28|373.6|370.8|372.56|369.76|0
1660200600000|2022-08-11 06:50:00|373.43|370.63|374.12|371.32|375.33|372.53|373.25|370.45|0
1660200900000|2022-08-11 06:55:00|373.77|370.97|372.21|369.41|373.77|370.97|372.04|369.24|0
1660201200000|2022-08-11 07:00:00|372.04|369.24|369.27|366.47|372.21|369.41|369.1|366.3|0
1660201500000|2022-08-11 07:05:00|368.98|366.58|369.24|366.84|369.93|367.53|368.55|366.15|0
1660201800000|2022-08-11 07:10:00|369.07|366.67|371.31|368.91|371.31|368.91|368.63|366.23|0
1660202100000|2022-08-11 07:15:00|371.22|368.82|370.61|368.21|372|369.6|370.44|368.04|0
1660202400000|2022-08-11 07:20:00|370.44|368.04|370.96|368.56|371.48|369.08|370.44|368.04|0
1660202700000|2022-08-11 07:25:00|370.61|368.21|367.68|365.28|371.13|368.73|367.68|365.28|0
1660203000000|2022-08-11 07:30:00|367.85|365.45|368.19|365.79|369.23|366.83|366.99|364.59|0
1660203300000|2022-08-11 07:35:00|368.36|365.96|367.67|365.27|368.36|365.96|366.98|364.58|0
1660203600000|2022-08-11 07:40:00|367.5|365.1|366.98|364.58|367.84|365.44|365.95|363.55|0
1660203900000|2022-08-11 07:45:00|366.81|364.41|366.29|363.89|367.32|364.92|365.95|363.55|0
1660204200000|2022-08-11 07:50:00|366.12|363.72|366.63|364.23|366.8|364.4|365.09|362.69|0
1660204500000|2022-08-11 07:55:00|366.46|364.06|367.23|364.83|367.66|365.26|366.46|364.06|0
1660204800000|2022-08-11 08:00:00|367.14|364.74|365.08|362.68|367.14|364.74|365.08|362.68|0
1660205100000|2022-08-11 08:05:00|364.56|362.16|365.08|362.68|365.59|363.19|364.22|361.82|0
1660205400000|2022-08-11 08:10:00|365.25|362.85|365.42|363.02|365.93|363.53|365.08|362.68|0
1660205700000|2022-08-11 08:15:00|365.24|362.84|366.62|364.22|366.79|364.39|365.24|362.84|0
1660206000000|2022-08-11 08:20:00|366.79|364.39|365.07|362.67|366.79|364.39|364.9|362.5|0
1660206300000|2022-08-11 08:25:00|365.24|362.84|364.04|361.64|365.24|362.84|363.95|361.55|0
1660206600000|2022-08-11 08:30:00|364.21|361.81|364.72|362.32|365.41|363.01|363.18|360.78|0
1660206900000|2022-08-11 08:35:00|364.89|362.49|364.46|362.06|365.75|363.35|364.37|361.97|0
1660207200000|2022-08-11 08:40:00|364.54|362.14|364.88|362.48|365.4|363|364.03|361.63|0
1660207500000|2022-08-11 08:45:00|364.71|362.31|364.02|361.62|364.88|362.48|363.68|361.28|0
1660207800000|2022-08-11 08:50:00|363.85|361.45|363.68|361.28|364.02|361.62|362.14|359.74|0
1660208100000|2022-08-11 08:55:00|363.51|361.11|365.91|363.51|366.08|363.68|363.34|360.94|0
1660208400000|2022-08-11 09:00:00|366.08|363.68|366.59|364.19|367.11|364.71|365.99|363.59|0
1660208700000|2022-08-11 09:05:00|366.5|364.1|364.18|361.78|366.93|364.53|364.01|361.61|0
1660209000000|2022-08-11 09:10:00|364.1|361.7|364.35|361.95|365.21|362.81|363.92|361.52|0
1660209300000|2022-08-11 09:15:00|364.09|361.69|364.87|362.47|365.55|363.15|363.84|361.44|0
1660209600000|2022-08-11 09:20:00|364.52|362.12|364.86|362.46|365.89|363.49|364.52|362.12|0
1660209900000|2022-08-11 09:25:00|364.52|362.12|366.04|363.64|366.47|364.07|364.39|361.99|0
1660210200000|2022-08-11 09:30:00|365.95|363.55|368.79|366.39|368.79|366.39|365.78|363.38|0
1660210500000|2022-08-11 09:35:00|368.87|366.47|367.93|365.53|369.48|367.08|367.75|365.35|0
1660210800000|2022-08-11 09:40:00|368.1|365.7|368.96|366.56|369.13|366.73|366.89|364.49|0
1660211100000|2022-08-11 09:45:00|369.04|366.64|369.55|367.15|369.9|367.5|368.27|365.87|0
1660211400000|2022-08-11 09:50:00|369.64|367.24|368.61|366.21|369.82|367.42|368.43|366.03|0
1660211700000|2022-08-11 09:55:00|368.43|366.03|368.26|365.86|368.95|366.55|367.91|365.51|0
1660212000000|2022-08-11 10:00:00|368.17|365.77|366.96|364.56|368.26|365.86|366.53|364.13|0
1660212300000|2022-08-11 10:05:00|366.88|364.48|366.19|363.79|367.05|364.65|366.1|363.7|0
1660212600000|2022-08-11 10:10:00|366.02|363.62|366.96|364.56|367.05|364.65|366.02|363.62|0
1660212900000|2022-08-11 10:15:00|366.87|364.47|366.35|363.95|366.95|364.55|365.67|363.27|0
1660213200000|2022-08-11 10:20:00|366.18|363.78|365.84|363.44|366.18|363.78|365.32|362.92|0
1660213500000|2022-08-11 10:25:00|365.75|363.35|366.69|364.29|366.86|364.46|365.4|363|0
1660213800000|2022-08-11 10:30:00|366.52|364.12|367.38|364.98|367.9|365.5|366.52|364.12|0
1660214100000|2022-08-11 10:35:00|367.55|365.15|367.03|364.63|367.55|365.15|365.83|363.43|0
1660214400000|2022-08-11 10:40:00|367.2|364.8|366.17|363.77|367.55|365.15|366.17|363.77|0
1660214700000|2022-08-11 10:45:00|366.34|363.94|367.2|364.8|368.23|365.83|366.34|363.94|0
1660215000000|2022-08-11 10:50:00|367.37|364.97|367.02|364.62|367.45|365.05|365.82|363.42|0
1660215300000|2022-08-11 10:55:00|367.19|364.79|367.54|365.14|368.57|366.17|367.02|364.62|0
1660215600000|2022-08-11 11:00:00|367.71|365.31|367.88|365.48|367.88|365.48|366.67|364.27|0
1660215900000|2022-08-11 11:05:00|367.79|365.39|368.91|366.51|368.91|366.51|367.79|365.39|0
1660216200000|2022-08-11 11:10:00|368.74|366.34|368.39|365.99|368.91|366.51|367.36|364.96|0
1660216500000|2022-08-11 11:15:00|368.56|366.16|368.9|366.5|369.08|366.68|368.04|365.64|0
1660216800000|2022-08-11 11:20:00|369.08|366.68|367.35|364.95|369.08|366.68|367.18|364.78|0
1660217100000|2022-08-11 11:25:00|367.69|365.29|369.07|366.67|369.07|366.67|367.69|365.29|0
1660217400000|2022-08-11 11:30:00|368.9|366.5|369.59|367.19|369.93|367.53|368.72|366.32|0
1660217700000|2022-08-11 11:35:00|369.76|367.36|372.18|369.78|372.52|370.12|369.58|367.18|0
1660218000000|2022-08-11 11:40:00|372|369.6|371.83|369.43|372.18|369.78|371.14|368.74|0
1660218300000|2022-08-11 11:45:00|372|369.6|371.65|369.25|372.52|370.12|371.13|368.73|0
1660218600000|2022-08-11 11:50:00|371.48|369.08|372.04|369.64|373.26|370.86|371.3|368.9|0
1660218900000|2022-08-11 11:55:00|371.86|369.46|372.03|369.63|372.21|369.81|371|368.6|0
1660219200000|2022-08-11 12:00:00|372.21|369.81|373.94|371.54|375.15|372.75|372.21|369.81|0
1660219500000|2022-08-11 12:05:00|374.11|371.71|373.76|371.36|374.28|371.88|373.24|370.84|0
1660219800000|2022-08-11 12:10:00|373.59|371.19|375.84|373.44|375.84|373.44|373.59|371.19|0
1660220100000|2022-08-11 12:15:00|375.49|373.09|376.36|373.96|377.06|374.66|375.49|373.09|0
1660220400000|2022-08-11 12:20:00|376.53|374.13|376.88|374.48|377.23|374.83|376.01|373.61|0
1660220700000|2022-08-11 12:25:00|376.71|374.31|376.53|374.13|377.23|374.83|376.18|373.78|0
1660221000000|2022-08-11 12:30:00|376.88|374.48|375.31|372.91|382.03|379.63|374.44|372.04|0
1660221300000|2022-08-11 12:35:00|375.14|372.74|379.49|377.09|380.19|377.79|373.92|371.52|0
1660221600000|2022-08-11 12:40:00|379.66|377.26|379.31|376.91|380.19|377.79|378.44|376.04|0
1660221900000|2022-08-11 12:45:00|379.14|376.74|380.53|378.13|381.23|378.83|378.61|376.21|0
1660222200000|2022-08-11 12:50:00|380.36|377.96|381.05|378.65|382.46|380.06|379.66|377.26|0
1660222500000|2022-08-11 12:55:00|381.14|378.74|383.15|380.75|384.21|381.81|381.05|378.65|0
1660222800000|2022-08-11 13:00:00|383.33|380.93|381.4|379|383.33|380.93|381.05|378.65|0
1660223100000|2022-08-11 13:05:00|381.57|379.17|380.87|378.47|381.57|379.17|380|377.6|0
1660223400000|2022-08-11 13:10:00|380.69|378.29|380.87|378.47|380.87|378.47|379.64|377.24|0
1660223700000|2022-08-11 13:15:00|380.69|378.29|379.12|376.72|380.69|378.29|378.77|376.37|0
1660224000000|2022-08-11 13:20:00|379.29|376.89|378.73|376.33|379.78|377.38|378.07|375.67|0
1660224300000|2022-08-11 13:25:00|378.81|376.41|380.47|378.07|381.17|378.77|378.55|376.15|0
1660224600000|2022-08-11 13:30:00|380.82|378.42|376.02|373.62|381.52|379.12|376.02|373.62|0
1660224900000|2022-08-11 13:35:00|375.59|373.19|377.67|375.27|378.55|376.15|375.41|373.01|0
1660225200000|2022-08-11 13:40:00|377.85|375.45|379.07|376.67|381.69|379.29|377.32|374.92|0
1660225500000|2022-08-11 13:45:00|379.24|376.84|381.86|379.46|383.62|381.22|377.41|375.01|0
1660225800000|2022-08-11 13:50:00|382.04|379.64|383.09|380.69|384.14|381.74|380.99|378.59|0
1660226100000|2022-08-11 13:55:00|383.26|380.86|384.31|381.91|385.01|382.61|381.33|378.93|0
1660226400000|2022-08-11 14:00:00|384.48|382.08|387.29|384.89|388.17|385.77|384.48|382.08|0
1660226700000|2022-08-11 14:05:00|387.64|385.24|388.51|386.11|390.63|388.23|387.64|385.24|0
1660227000000|2022-08-11 14:10:00|389.04|386.64|390.45|388.05|391.51|389.11|388.69|386.29|0
1660227300000|2022-08-11 14:15:00|390.63|388.23|395.05|392.65|395.76|393.36|390.45|388.05|0
1660227600000|2022-08-11 14:20:00|394.87|392.47|390.45|388.05|395.05|392.65|390.27|387.87|0
1660227900000|2022-08-11 14:25:00|390.62|388.22|388.5|386.1|391.15|388.75|388.5|386.1|0
1660228200000|2022-08-11 14:30:00|388.68|386.28|391.15|388.75|391.85|389.45|388.68|386.28|0
1660228500000|2022-08-11 14:35:00|391.32|388.92|390.22|387.82|394.64|392.24|389.87|387.47|0
1660228800000|2022-08-11 14:40:00|390.04|387.64|387.4|385|390.39|387.99|386|383.6|0
1660229100000|2022-08-11 14:45:00|387.22|384.82|385.82|383.42|387.57|385.17|384.07|381.67|0
1660229400000|2022-08-11 14:50:00|385.64|383.24|388.45|386.05|388.63|386.23|385.29|382.89|0
1660229700000|2022-08-11 14:55:00|388.1|385.7|386.86|384.46|388.62|386.22|385.46|383.06|0
1660230000000|2022-08-11 15:00:00|386.69|384.29|382.83|380.43|387.04|384.64|382.83|380.43|0
1660230300000|2022-08-11 15:05:00|382.66|380.26|376.39|373.99|383.71|381.31|375.01|372.61|0
1660230600000|2022-08-11 15:10:00|376.56|374.16|374.42|372.02|377.78|375.38|374.07|371.67|0
1660230900000|2022-08-11 15:15:00|374.59|372.19|368.7|366.3|377.03|374.63|368.7|366.3|0
1660231200000|2022-08-11 15:20:00|368.87|366.47|373.19|370.79|374.06|371.66|368.87|366.47|0
1660231500000|2022-08-11 15:25:00|373.37|370.97|374.75|372.35|375.1|372.7|371.81|369.41|0
1660231800000|2022-08-11 15:30:00|374.58|372.18|373.71|371.31|376.15|373.75|373.71|371.31|0
1660232100000|2022-08-11 15:35:00|373.54|371.14|373.19|370.79|374.93|372.53|371.28|368.88|0
1660232400000|2022-08-11 15:40:00|373.01|370.61|373.88|371.48|375.44|373.04|371.97|369.57|0
1660232700000|2022-08-11 15:45:00|373.7|371.3|371.1|368.7|374.05|371.65|369.89|367.49|0
1660233000000|2022-08-11 15:50:00|370.75|368.35|370.41|368.01|371.44|369.04|366.96|364.56|0
1660233300000|2022-08-11 15:55:00|370.92|368.52|370.4|368|372.31|369.91|369.37|366.97|0
1660233600000|2022-08-11 16:00:00|370.58|368.18|370.92|368.52|372.65|370.25|370.06|367.66|0
1660233900000|2022-08-11 16:05:00|371.09|368.69|369.01|366.61|371.61|369.21|368.67|366.27|0
1660234200000|2022-08-11 16:10:00|368.84|366.44|368.84|366.44|370.22|367.82|367.29|364.89|0
1660234500000|2022-08-11 16:15:00|369.01|366.61|370.56|368.16|372.12|369.72|367.46|365.06|0
1660234800000|2022-08-11 16:20:00|370.74|368.34|369.18|366.78|370.91|368.51|368.49|366.09|0
1660235100000|2022-08-11 16:25:00|369.01|366.61|373.33|370.93|373.33|370.93|368.83|366.43|0
1660235400000|2022-08-11 16:30:00|373.16|370.76|375.76|373.36|376.11|373.71|372.98|370.58|0
1660235700000|2022-08-11 16:35:00|375.59|373.19|374.54|372.14|376.28|373.88|374.54|372.14|0
1660236000000|2022-08-11 16:40:00|374.37|371.97|374.19|371.79|374.89|372.49|373.5|371.1|0
1660236300000|2022-08-11 16:45:00|374.02|371.62|373.84|371.44|374.36|371.96|372.45|370.05|0
1660236600000|2022-08-11 16:50:00|373.67|371.27|375.75|373.35|375.93|373.53|373.49|371.09|0
1660236900000|2022-08-11 16:55:00|375.58|373.18|375.66|373.26|376.27|373.87|374.71|372.31|0
1660237200000|2022-08-11 17:00:00|375.92|373.52|373.66|371.26|376.44|374.04|372.96|370.56|0
1660237500000|2022-08-11 17:05:00|373.48|371.08|373.22|370.82|375.4|373|373.14|370.74|0
1660237800000|2022-08-11 17:10:00|373.31|370.91|375.57|373.17|376.26|373.86|373.14|370.74|0
1660238100000|2022-08-11 17:15:00|375.91|373.51|378.88|376.48|379.58|377.18|375.22|372.82|0
1660238400000|2022-08-11 17:20:00|378.7|376.3|377.83|375.43|379.92|377.52|377.13|374.73|0
1660238700000|2022-08-11 17:25:00|377.65|375.25|376.43|374.03|378.17|375.77|375.73|373.33|0
1660239000000|2022-08-11 17:30:00|376.25|373.85|373.64|371.24|376.95|374.55|373.64|371.24|0
1660239300000|2022-08-11 17:35:00|373.82|371.42|375.03|372.63|375.9|373.5|373.82|371.42|0
1660239600000|2022-08-11 17:40:00|375.2|372.8|375.55|373.15|377.12|374.72|374.33|371.93|0
1660239900000|2022-08-11 17:45:00|375.03|372.63|373.11|370.71|375.37|372.97|372.77|370.37|0
1660240200000|2022-08-11 17:50:00|372.94|370.54|372.24|369.84|374.33|371.93|371.38|368.98|0
1660240500000|2022-08-11 17:55:00|372.07|369.67|372.76|370.36|372.76|370.36|371.37|368.97|0
1660240800000|2022-08-11 18:00:00|372.59|370.19|368.78|366.38|372.59|370.19|367.74|365.34|0
1660241100000|2022-08-11 18:05:00|368.43|366.03|367.39|364.99|368.78|366.38|367.22|364.82|0
1660241400000|2022-08-11 18:10:00|367.74|365.34|365.5|363.1|368.26|365.86|364.98|362.58|0
1660241700000|2022-08-11 18:15:00|365.33|362.93|368.42|366.02|368.94|366.54|364.64|362.24|0
1660242000000|2022-08-11 18:20:00|368.25|365.85|367.73|365.33|368.42|366.02|365.84|363.44|0
1660242300000|2022-08-11 18:25:00|367.56|365.16|367.56|365.16|368.59|366.19|366.7|364.3|0
1660242600000|2022-08-11 18:30:00|367.38|364.98|363.77|361.37|367.9|365.5|363.43|361.03|0
1660242900000|2022-08-11 18:35:00|363.94|361.54|363.42|361.02|365.49|363.09|363.08|360.68|0
1660243200000|2022-08-11 18:40:00|363.6|361.2|362.91|360.51|364.11|361.71|361.54|359.14|0
1660243500000|2022-08-11 18:45:00|362.74|360.34|361.71|359.31|363.42|361.02|361.19|358.79|0
1660243800000|2022-08-11 18:50:00|361.88|359.48|356.25|353.85|361.88|359.48|356.25|353.85|0
1660244100000|2022-08-11 18:55:00|356.42|354.02|360.33|357.93|361.19|358.79|356.25|353.85|0
1660244400000|2022-08-11 19:00:00|360.16|357.76|359.99|357.59|360.68|358.28|358.29|355.89|0
1660244700000|2022-08-11 19:05:00|359.82|357.42|358.45|356.05|359.99|357.59|356.24|353.84|0
1660245000000|2022-08-11 19:10:00|358.62|356.22|356.58|354.18|359.47|357.07|353.87|351.47|0
1660245300000|2022-08-11 19:15:00|356.24|353.84|358.62|356.22|359.3|356.9|355.56|353.16|0
1660245600000|2022-08-11 19:20:00|358.45|356.05|357.25|354.85|359.64|357.24|357.25|354.85|0
1660245900000|2022-08-11 19:25:00|357.08|354.68|358.61|356.21|359.46|357.06|357.08|354.68|0
1660246200000|2022-08-11 19:30:00|358.78|356.38|360.83|358.43|361.51|359.11|357.42|355.02|0
1660246500000|2022-08-11 19:35:00|361|358.6|356.73|354.33|361|358.6|356.22|353.82|0
1660246800000|2022-08-11 19:40:00|356.9|354.5|356.22|353.82|358.09|355.69|355.71|353.31|0
1660247100000|2022-08-11 19:45:00|356.39|353.99|356.05|353.65|356.73|354.33|354.35|351.95|0
1660247400000|2022-08-11 19:50:00|354.69|352.29|359.96|357.56|360.13|357.73|354.69|352.29|0
1660247700000|2022-08-11 19:55:00|359.62|357.22|359.45|357.05|360.3|357.9|356.55|354.15|0
1660248000000|2022-08-11 20:00:00|361.33|358.93|363.21|360.81|363.21|360.81|361.15|358.75|0
1660248300000|2022-08-11 20:05:00|363.03|360.63|362.35|359.95|363.2|360.8|362.18|359.78|0
1660248600000|2022-08-11 20:10:00|362.17|359.77|362.17|359.77|363.03|360.63|361.66|359.26|0
1660248900000|2022-08-11 20:15:00|362.89|360.09|363.05|360.25|363.23|360.43|362.54|359.74|0
1660249200000|2022-08-11 20:20:00|363.23|360.43|363.65|360.85|363.91|361.11|363.05|360.25|0
1660249500000|2022-08-11 20:25:00|363.74|360.94|365.11|362.31|365.11|362.31|363.74|360.94|0
1660249800000|2022-08-11 20:30:00|365.28|362.48|364.76|361.96|365.45|362.65|364.59|361.79|0
1660250100000|2022-08-11 20:35:00|364.59|361.79|363.56|360.76|364.76|361.96|363.56|360.76|0
1660250400000|2022-08-11 20:40:00|363.73|360.93|364.58|361.78|364.59|361.79|363.73|360.93|0
1660250700000|2022-08-11 20:45:00|364.41|361.61|364.24|361.44|364.58|361.78|364.07|361.27|0
1660251000000|2022-08-11 20:50:00|364.41|361.61|364.06|361.26|364.58|361.78|364.06|361.26|0
1660251300000|2022-08-11 20:55:00|363.89|361.09|364.66|361.86|364.83|362.03|363.89|361.09|0
1660251600000|2022-08-11 21:00:00|364.55|361.75|364.35|361.55|364.55|361.75|364.35|361.55|0
1660251900000|2022-08-11 21:05:00|364.34|361.54|363.84|361.04|364.39|361.59|363.79|360.99|0
1660252200000|2022-08-11 21:10:00|363.87|361.07|363.76|360.96|364.04|361.24|363.72|360.92|0
1660252500000|2022-08-11 21:15:00|363.79|360.99|364.17|361.37|364.37|361.57|363.71|360.91|0
1660252800000|2022-08-11 21:20:00|364.29|361.49|364.11|361.31|364.29|361.49|363.84|361.04|0
1660253100000|2022-08-11 21:25:00|364.09|361.29|364.16|361.36|364.21|361.41|364.01|361.21|0
1660253400000|2022-08-11 21:30:00|364.13|361.33|364.1|361.3|364.38|361.58|364.1|361.3|0
1660253700000|2022-08-11 21:35:00|364.08|361.28|364|361.2|364.08|361.28|364|361.2|0
1660254000000|2022-08-11 21:40:00|364.08|361.28|364.08|361.28|364.13|361.33|363.98|361.18|0
1660254300000|2022-08-11 21:45:00|364.07|361.27|364|361.2|364.07|361.27|363.97|361.17|0
1660254600000|2022-08-11 21:50:00|364.07|361.27|364.04|361.24|364.09|361.29|363.97|361.17|0
1660254900000|2022-08-11 21:55:00|364.02|361.22|364.34|361.54|364.36|361.56|363.99|361.19|0
1660255200000|2022-08-11 22:00:00|364.11|361.31|362.56|359.76|364.8|362|362.31|359.51|0
1660255500000|2022-08-11 22:05:00|362.73|359.93|362.82|360.02|363.08|360.28|362.48|359.68|0
1660255800000|2022-08-11 22:10:00|362.99|360.19|363.5|360.7|363.5|360.7|362.82|360.02|0
1660256100000|2022-08-11 22:15:00|363.67|360.87|361.96|359.16|364.02|361.22|361.96|359.16|0
1660256400000|2022-08-11 22:20:00|362.13|359.33|362.64|359.84|362.81|360.01|362.04|359.24|0
1660256700000|2022-08-11 22:25:00|362.47|359.67|361.95|359.15|362.47|359.67|361.78|358.98|0
1660257000000|2022-08-11 22:30:00|361.78|358.98|362.46|359.66|362.46|359.66|361.27|358.47|0
1660257300000|2022-08-11 22:35:00|362.29|359.49|361.17|358.37|362.29|359.49|360.92|358.12|0
1660257600000|2022-08-11 22:40:00|361.43|358.63|360.58|357.78|361.43|358.63|360.41|357.61|0
1660257900000|2022-08-11 22:45:00|360.41|357.61|361.09|358.29|361.26|358.46|360.41|357.61|0
1660258200000|2022-08-11 22:50:00|360.92|358.12|361.08|358.28|361.08|358.28|360.74|357.94|0
1660258500000|2022-08-11 22:55:00|361.43|358.63|361.59|358.79|361.6|358.8|361.25|358.45|0
1660258800000|2022-08-11 23:00:00|361.42|358.62|361.25|358.45|361.59|358.79|361.25|358.45|0
1660259100000|2022-08-11 23:05:00|361.08|358.28|361.5|358.7|361.59|358.79|360.74|357.94|0
1660259400000|2022-08-11 23:10:00|361.59|358.79|361.59|358.79|361.76|358.96|361.42|358.62|0
1660259700000|2022-08-11 23:15:00|361.76|358.96|361.41|358.61|361.76|358.96|361.24|358.44|0
1660260000000|2022-08-11 23:20:00|361.32|358.52|361.75|358.95|361.83|359.03|361.24|358.44|0
1660260300000|2022-08-11 23:25:00|361.92|359.12|362.43|359.63|362.61|359.81|361.92|359.12|0
1660260600000|2022-08-11 23:30:00|362.26|359.46|362.09|359.29|362.26|359.46|361.58|358.78|0
1660260900000|2022-08-11 23:35:00|361.92|359.12|362.08|359.28|362.43|359.63|361.74|358.94|0
1660261200000|2022-08-11 23:40:00|361.91|359.11|361.4|358.6|362.08|359.28|361.23|358.43|0
1660261500000|2022-08-11 23:45:00|361.57|358.77|361.91|359.11|362.42|359.62|361.4|358.6|0
1660261800000|2022-08-11 23:50:00|362.08|359.28|361.56|358.76|362.08|359.28|361.22|358.42|0
1660262100000|2022-08-11 23:55:00|361.39|358.59|361.9|359.1|362.24|359.44|361.22|358.42|0
1660262400000|2022-08-12 00:00:00|362.42|359.62|363.44|360.64|366.19|363.39|362.42|359.62|0
1660262700000|2022-08-12 00:05:00|363.78|360.98|361.55|358.75|363.78|360.98|361.38|358.58|0
1660263000000|2022-08-12 00:10:00|361.38|358.58|361.38|358.58|361.9|359.1|360.1|357.3|0
1660263300000|2022-08-12 00:15:00|361.21|358.41|361.72|358.92|362.49|359.69|361.04|358.24|0
1660263600000|2022-08-12 00:20:00|361.89|359.09|361.72|358.92|362.06|359.26|361.21|358.41|0
1660263900000|2022-08-12 00:25:00|361.8|359|361.2|358.4|362.06|359.26|360.86|358.06|0
1660264200000|2022-08-12 00:30:00|361.37|358.57|360.86|358.06|361.54|358.74|360.34|357.54|0
1660264500000|2022-08-12 00:35:00|360.51|357.71|359.66|356.86|360.51|357.71|359.32|356.52|0
1660264800000|2022-08-12 00:40:00|359.74|356.94|359.66|356.86|360|357.2|359.49|356.69|0
1660265100000|2022-08-12 00:45:00|359.31|356.51|357.95|355.15|359.31|356.51|357.86|355.06|0
1660265400000|2022-08-12 00:50:00|358.12|355.32|358.63|355.83|358.97|356.17|357.61|354.81|0
1660265700000|2022-08-12 00:55:00|358.54|355.74|358.11|355.31|358.97|356.17|358.11|355.31|0
1660266000000|2022-08-12 01:00:00|358.28|355.48|358.96|356.16|358.96|356.16|357.94|355.14|0
1660266300000|2022-08-12 01:05:00|358.87|356.07|358.7|355.9|359.47|356.67|358.7|355.9|0
1660266600000|2022-08-12 01:10:00|358.62|355.82|358.27|355.47|359.3|356.5|357.93|355.13|0
1660266900000|2022-08-12 01:15:00|358.1|355.3|359.46|356.66|359.98|357.18|358.1|355.3|0
1660267200000|2022-08-12 01:20:00|359.29|356.49|361.08|358.28|361.17|358.37|359.29|356.49|0
1660267500000|2022-08-12 01:25:00|361|358.2|361.68|358.88|361.68|358.88|360.83|358.03|0
1660267800000|2022-08-12 01:30:00|361.85|359.05|361.68|358.88|362.02|359.22|361.51|358.71|0
1660268100000|2022-08-12 01:35:00|361.51|358.71|362.02|359.22|362.02|359.22|361.33|358.53|0
1660268400000|2022-08-12 01:40:00|361.93|359.13|360.48|357.68|361.93|359.13|360.39|357.59|0
1660268700000|2022-08-12 01:45:00|360.65|357.85|360.64|357.84|361.24|358.44|360.3|357.5|0
1660269000000|2022-08-12 01:50:00|360.47|357.67|360.13|357.33|360.64|357.84|359.79|356.99|0
1660269300000|2022-08-12 01:55:00|359.96|357.16|359.95|357.15|360.64|357.84|359.44|356.64|0
1660269600000|2022-08-12 02:00:00|360.12|357.32|360.29|357.49|361.06|358.26|359.78|356.98|0
1660269900000|2022-08-12 02:05:00|360.12|357.32|361.14|358.34|361.49|358.69|359.95|357.15|0
1660270200000|2022-08-12 02:10:00|360.97|358.17|360.54|357.74|361.31|358.51|360.46|357.66|0
1660270500000|2022-08-12 02:15:00|360.63|357.83|360.97|358.17|361.48|358.68|360.63|357.83|0
1660270800000|2022-08-12 02:20:00|360.88|358.08|361.65|358.85|361.82|359.02|360.8|358|0
1660271100000|2022-08-12 02:25:00|361.48|358.68|360.28|357.48|361.65|358.85|360.28|357.48|0
1660271400000|2022-08-12 02:30:00|360.36|357.56|361.3|358.5|361.64|358.84|360.36|357.56|0
1660271700000|2022-08-12 02:35:00|361.47|358.67|360.96|358.16|361.81|359.01|360.79|357.99|0
1660272000000|2022-08-12 02:40:00|360.87|358.07|360.78|357.98|361.13|358.33|360.61|357.81|0
1660272300000|2022-08-12 02:45:00|360.95|358.15|361.29|358.49|361.29|358.49|360.61|357.81|0
1660272600000|2022-08-12 02:50:00|361.46|358.66|361.97|359.17|362.32|359.52|361.37|358.57|0
1660272900000|2022-08-12 02:55:00|362.15|359.35|362.31|359.51|362.66|359.86|361.97|359.17|0
1660273200000|2022-08-12 03:00:00|362.49|359.69|363|360.2|363.77|360.97|362.49|359.69|0
1660273500000|2022-08-12 03:05:00|362.82|360.02|362.82|360.02|363.17|360.37|362.48|359.68|0
1660273800000|2022-08-12 03:10:00|362.9|360.1|362.48|359.68|362.9|360.1|362.31|359.51|0
1660274100000|2022-08-12 03:15:00|362.56|359.76|362.47|359.67|363.16|360.36|362.22|359.42|0
1660274400000|2022-08-12 03:20:00|362.56|359.76|362.13|359.33|362.82|360.02|362.13|359.33|0
1660274700000|2022-08-12 03:25:00|361.96|359.16|362.3|359.5|362.47|359.67|361.79|358.99|0
1660275000000|2022-08-12 03:30:00|362.13|359.33|362.29|359.49|362.47|359.67|362.03|359.23|0
1660275300000|2022-08-12 03:35:00|362.2|359.4|362.12|359.32|362.29|359.49|361.44|358.64|0
1660275600000|2022-08-12 03:40:00|361.95|359.15|362.63|359.83|362.97|360.17|361.95|359.15|0
1660275900000|2022-08-12 03:45:00|362.71|359.91|362.8|360|362.97|360.17|362.46|359.66|0
1660276200000|2022-08-12 03:50:00|362.63|359.83|362.8|360|362.8|360|362.28|359.48|0
1660276500000|2022-08-12 03:55:00|362.71|359.91|362.97|360.17|363.22|360.42|362.71|359.91|0
1660276800000|2022-08-12 04:00:00|362.79|359.99|363.13|360.33|363.65|360.85|362.79|359.99|0
1660277100000|2022-08-12 04:05:00|363.31|360.51|363.13|360.33|363.31|360.51|362.79|359.99|0
1660277400000|2022-08-12 04:10:00|363.21|360.41|363.13|360.33|363.47|360.67|363.13|360.33|0
1660277700000|2022-08-12 04:15:00|363.3|360.5|362.95|360.15|363.3|360.5|362.61|359.81|0
1660278000000|2022-08-12 04:20:00|362.78|359.98|362.61|359.81|362.95|360.15|362.61|359.81|0
1660278300000|2022-08-12 04:25:00|362.44|359.64|362.95|360.15|363.29|360.49|362.44|359.64|0
1660278600000|2022-08-12 04:30:00|362.78|359.98|362.43|359.63|362.78|359.98|362.09|359.29|0
1660278900000|2022-08-12 04:35:00|362.95|360.15|363.11|360.31|363.46|360.66|362.77|359.97|0
1660279200000|2022-08-12 04:40:00|362.94|360.14|363.63|360.83|363.63|360.83|362.94|360.14|0
1660279500000|2022-08-12 04:45:00|363.45|360.65|362.94|360.14|363.45|360.65|362.77|359.97|0
1660279800000|2022-08-12 04:50:00|362.77|359.97|362.76|359.96|363.11|360.31|362.59|359.79|0
1660280100000|2022-08-12 04:55:00|362.59|359.79|362.07|359.27|362.67|359.87|362.07|359.27|0
1660280400000|2022-08-12 05:00:00|362.25|359.45|363.44|360.64|363.96|361.16|362.07|359.27|0
1660280700000|2022-08-12 05:05:00|363.27|360.47|363.1|360.3|363.79|360.99|362.93|360.13|0
1660281000000|2022-08-12 05:10:00|363.27|360.47|363.52|360.72|363.78|360.98|362.75|359.95|0
1660281300000|2022-08-12 05:15:00|363.27|360.47|362.75|359.95|363.61|360.81|362.23|359.43|0
1660281600000|2022-08-12 05:20:00|362.92|360.12|363.26|360.46|363.6|360.8|362.66|359.86|0
1660281900000|2022-08-12 05:25:00|363.34|360.54|363.68|360.88|364.29|361.49|363.26|360.46|0
1660282200000|2022-08-12 05:30:00|363.6|360.8|363.6|360.8|364.46|361.66|363.43|360.63|0
1660282500000|2022-08-12 05:35:00|363.77|360.97|363.59|360.79|364.11|361.31|362.91|360.11|0
1660282800000|2022-08-12 05:40:00|363.51|360.71|362.91|360.11|363.68|360.88|362.73|359.93|0
1660283100000|2022-08-12 05:45:00|363.08|360.28|363.07|360.27|363.25|360.45|362.73|359.93|0
1660283400000|2022-08-12 05:50:00|363.25|360.45|363.76|360.96|363.76|360.96|363.07|360.27|0
1660283700000|2022-08-12 05:55:00|363.93|361.13|364.44|361.64|364.79|361.99|363.93|361.13|0
1660284000000|2022-08-12 06:00:00|364.87|362.07|365.3|362.5|365.47|362.67|364.27|361.47|0
1660284300000|2022-08-12 06:05:00|365.38|362.58|366.67|363.87|366.85|364.05|365.38|362.58|0
1660284600000|2022-08-12 06:10:00|366.75|363.95|365.64|362.84|366.75|363.95|365.46|362.66|0
1660284900000|2022-08-12 06:15:00|365.55|362.75|365.29|362.49|365.81|363.01|365.29|362.49|0
1660285200000|2022-08-12 06:20:00|365.46|362.66|364.43|361.63|365.54|362.74|364.08|361.28|0
1660285500000|2022-08-12 06:25:00|364.6|361.8|364.94|362.14|365.11|362.31|364.43|361.63|0
1660285800000|2022-08-12 06:30:00|364.85|362.05|366.34|363.54|366.34|363.54|364.77|361.97|0
1660286100000|2022-08-12 06:35:00|366.51|363.71|365.99|363.19|366.51|363.71|365.65|362.85|0
1660286400000|2022-08-12 06:40:00|365.82|363.02|365.99|363.19|366.33|363.53|365.82|363.02|0
1660286700000|2022-08-12 06:45:00|366.16|363.36|365.3|362.5|366.16|363.36|364.95|362.15|0
1660287000000|2022-08-12 06:50:00|365.12|362.32|365.81|363.01|365.81|363.01|365.12|362.32|0
1660287300000|2022-08-12 06:55:00|365.98|363.18|367.08|364.28|367.25|364.45|365.55|362.75|0
1660287600000|2022-08-12 07:00:00|367.16|364.36|365.53|362.73|367.25|364.45|364.67|361.87|0
1660287900000|2022-08-12 07:05:00|365.33|362.93|365.33|362.93|366.53|364.13|365.16|362.76|0
1660288200000|2022-08-12 07:10:00|365.5|363.1|365.84|363.44|367.04|364.64|365.41|363.01|0
1660288500000|2022-08-12 07:15:00|366.01|363.61|366.95|364.55|366.95|364.55|364.98|362.58|0
1660288800000|2022-08-12 07:20:00|367.04|364.64|368.07|365.67|369.19|366.79|367.04|364.64|0
1660289100000|2022-08-12 07:25:00|368.24|365.84|371.69|369.29|371.69|369.29|367.73|365.33|0
1660289400000|2022-08-12 07:30:00|371.52|369.12|372.12|369.72|372.12|369.72|370.83|368.43|0
1660289700000|2022-08-12 07:35:00|372.21|369.81|373.42|371.02|373.77|371.37|371.52|369.12|0
1660290000000|2022-08-12 07:40:00|373.25|370.85|374.11|371.71|374.37|371.97|372.38|369.98|0
1660290300000|2022-08-12 07:45:00|374.28|371.88|375.32|372.92|375.93|373.53|374.11|371.71|0
1660290600000|2022-08-12 07:50:00|375.5|373.1|376.89|374.49|377.06|374.66|375.5|373.1|0
1660290900000|2022-08-12 07:55:00|376.8|374.4|375.49|373.09|377.24|374.84|375.32|372.92|0
1660291200000|2022-08-12 08:00:00|375.84|373.44|374.62|372.22|376.01|373.61|374.62|372.22|0
1660291500000|2022-08-12 08:05:00|374.53|372.13|373.92|371.52|374.79|372.39|373.75|371.35|0
1660291800000|2022-08-12 08:10:00|373.75|371.35|374.79|372.39|374.79|372.39|373.06|370.66|0
1660292100000|2022-08-12 08:15:00|374.62|372.22|374.79|372.39|374.96|372.56|374.27|371.87|0
1660292400000|2022-08-12 08:20:00|374.96|372.56|375.3|372.9|375.65|373.25|374.96|372.56|0
1660292700000|2022-08-12 08:25:00|375.13|372.73|375.82|373.42|376|373.6|374.78|372.38|0
1660293000000|2022-08-12 08:30:00|375.65|373.25|375.82|373.42|376.95|374.55|375.65|373.25|0
1660293300000|2022-08-12 08:35:00|375.65|373.25|376.34|373.94|376.51|374.11|375.47|373.07|0
1660293600000|2022-08-12 08:40:00|376.51|374.11|377.38|374.98|377.91|375.51|376.34|373.94|0
1660293900000|2022-08-12 08:45:00|377.21|374.81|377|374.6|378.4|376|376.34|373.94|0
1660294200000|2022-08-12 08:50:00|376.91|374.51|375.08|372.68|377|374.6|375.08|372.68|0
1660294500000|2022-08-12 08:55:00|375.25|372.85|373.86|371.46|375.25|372.85|373.52|371.12|0
1660294800000|2022-08-12 09:00:00|373.95|371.55|374.73|372.33|374.9|372.5|373.86|371.46|0
1660295100000|2022-08-12 09:05:00|374.64|372.24|373.86|371.46|375.07|372.67|373.34|370.94|0
1660295400000|2022-08-12 09:10:00|373.59|371.19|374.55|372.15|374.9|372.5|373.59|371.19|0
1660295700000|2022-08-12 09:15:00|374.03|371.63|374.2|371.8|374.89|372.49|373.85|371.45|0
1660296000000|2022-08-12 09:20:00|374.11|371.71|374.19|371.79|374.72|372.32|373.85|371.45|0
1660296300000|2022-08-12 09:25:00|374.37|371.97|373.32|370.92|374.37|371.97|373.15|370.75|0
1660296600000|2022-08-12 09:30:00|373.23|370.83|374.19|371.79|374.19|371.79|373.15|370.75|0
1660296900000|2022-08-12 09:35:00|374.1|371.7|375.05|372.65|375.05|372.65|373.93|371.53|0
1660297200000|2022-08-12 09:40:00|375.23|372.83|374.61|372.21|375.75|373.35|374.53|372.13|0
1660297500000|2022-08-12 09:45:00|374.7|372.3|375.13|372.73|375.57|373.17|374.53|372.13|0
1660297800000|2022-08-12 09:50:00|375.22|372.82|376.17|373.77|376.44|374.04|375.13|372.73|0
1660298100000|2022-08-12 09:55:00|376.26|373.86|375.47|373.07|376.79|374.39|375.39|372.99|0
1660298400000|2022-08-12 10:00:00|375.56|373.16|373.3|370.9|375.56|373.16|372.79|370.39|0
1660298700000|2022-08-12 10:05:00|373.13|370.73|372.44|370.04|373.13|370.73|372.09|369.69|0
1660299000000|2022-08-12 10:10:00|372.61|370.21|371.57|369.17|372.61|370.21|370.88|368.48|0
1660299300000|2022-08-12 10:15:00|371.39|368.99|370.18|367.78|371.74|369.34|370.01|367.61|0
1660299600000|2022-08-12 10:20:00|370.35|367.95|369.83|367.43|370.61|368.21|369.49|367.09|0
1660299900000|2022-08-12 10:25:00|369.66|367.26|370.52|368.12|370.87|368.47|369.66|367.26|0
1660300200000|2022-08-12 10:30:00|370.69|368.29|371.56|369.16|371.73|369.33|370.35|367.95|0
1660300500000|2022-08-12 10:35:00|371.73|369.33|370.34|367.94|371.73|369.33|370.34|367.94|0
1660300800000|2022-08-12 10:40:00|370.52|368.12|369.99|367.59|371.03|368.63|369.3|366.9|0
1660301100000|2022-08-12 10:45:00|369.82|367.42|369.63|367.23|370.34|367.94|368.94|366.54|0
1660301400000|2022-08-12 10:50:00|369.54|367.14|370.15|367.75|370.15|367.75|368.94|366.54|0
1660301700000|2022-08-12 10:55:00|370.14|367.74|369.1|366.7|370.14|367.74|367.98|365.58|0
1660302000000|2022-08-12 11:00:00|368.93|366.53|366|363.6|368.93|366.53|366|363.6|0
1660302300000|2022-08-12 11:05:00|365.82|363.42|366.68|364.28|366.85|364.45|364.96|362.56|0
1660302600000|2022-08-12 11:10:00|366.85|364.45|367.71|365.31|367.89|365.49|365.99|363.59|0
1660302900000|2022-08-12 11:15:00|367.54|365.14|366.85|364.45|367.71|365.31|366.33|363.93|0
1660303200000|2022-08-12 11:20:00|366.68|364.28|366.33|363.93|366.68|364.28|365.12|362.72|0
1660303500000|2022-08-12 11:25:00|366.16|363.76|367.71|365.31|367.88|365.48|365.98|363.58|0
1660303800000|2022-08-12 11:30:00|367.62|365.22|368.22|365.82|368.39|365.99|367.19|364.79|0
1660304100000|2022-08-12 11:35:00|368.05|365.65|368.39|365.99|368.57|366.17|367.87|365.47|0
1660304400000|2022-08-12 11:40:00|368.3|365.9|367.52|365.12|368.39|365.99|367.18|364.78|0
1660304700000|2022-08-12 11:45:00|367.35|364.95|367.18|364.78|368.56|366.16|367.09|364.69|0
1660305000000|2022-08-12 11:50:00|367|364.6|368.9|366.5|369.07|366.67|366.66|364.26|0
1660305300000|2022-08-12 11:55:00|369.07|366.67|368.72|366.32|369.59|367.19|368.55|366.15|0
1660305600000|2022-08-12 12:00:00|368.55|366.15|367.86|365.46|369.07|366.67|367.6|365.2|0
1660305900000|2022-08-12 12:05:00|367.69|365.29|368.37|365.97|368.38|365.98|367|364.6|0
1660306200000|2022-08-12 12:10:00|368.55|366.15|369.06|366.66|369.24|366.84|367.68|365.28|0
1660306500000|2022-08-12 12:15:00|369.23|366.83|371.48|369.08|371.48|369.08|369.23|366.83|0
1660306800000|2022-08-12 12:20:00|371.66|369.26|371.65|369.25|372.87|370.47|371.48|369.08|0
1660307100000|2022-08-12 12:25:00|371.83|369.43|370.61|368.21|371.83|369.43|370.61|368.21|0
1660307400000|2022-08-12 12:30:00|370.78|368.38|372.52|370.12|373.04|370.64|370.78|368.38|0
1660307700000|2022-08-12 12:35:00|372.86|370.46|373.21|370.81|373.38|370.98|372.17|369.77|0
1660308000000|2022-08-12 12:40:00|373.38|370.98|370.95|368.55|373.46|371.06|370.95|368.55|0
1660308300000|2022-08-12 12:45:00|371.12|368.72|372.16|369.76|372.33|369.93|370.08|367.68|0
1660308600000|2022-08-12 12:50:00|372.33|369.93|372.33|369.93|373.03|370.63|371.98|369.58|0
1660308900000|2022-08-12 12:55:00|372.16|369.76|373.02|370.62|373.2|370.8|371.81|369.41|0
1660309200000|2022-08-12 13:00:00|373.2|370.8|373.89|371.49|374.59|372.19|373.02|370.62|0
1660309500000|2022-08-12 13:05:00|373.72|371.32|373.02|370.62|374.41|372.01|373.02|370.62|0
1660309800000|2022-08-12 13:10:00|373.19|370.79|375.97|373.57|376.15|373.75|371.98|369.58|0
1660310100000|2022-08-12 13:15:00|375.8|373.4|374.23|371.83|375.8|373.4|373.88|371.48|0
1660310400000|2022-08-12 13:20:00|373.88|371.48|373.61|371.21|374.58|372.18|373.18|370.78|0
1660310700000|2022-08-12 13:25:00|373.53|371.13|372.66|370.26|374.05|371.65|372.66|370.26|0
1660311000000|2022-08-12 13:30:00|372.48|370.08|372.91|370.51|373.78|371.38|370.4|368|0
1660311300000|2022-08-12 13:35:00|372.74|370.34|373.95|371.55|374.3|371.9|369.27|366.87|0
1660311600000|2022-08-12 13:40:00|373.77|371.37|377.78|375.38|378.65|376.25|373.77|371.37|0
1660311900000|2022-08-12 13:45:00|378.13|375.73|371.86|369.46|378.13|375.73|371.17|368.77|0
1660312200000|2022-08-12 13:50:00|372.03|369.63|374.37|371.97|376.73|374.33|371.69|369.29|0
1660312500000|2022-08-12 13:55:00|374.29|371.89|376.81|374.41|377.51|375.11|373.24|370.84|0
1660312800000|2022-08-12 14:00:00|372.9|370.5|370.47|368.07|373.67|371.27|366.5|364.1|0
1660313100000|2022-08-12 14:05:00|370.81|368.41|372.54|370.14|374.45|372.05|367.87|365.47|0
1660313400000|2022-08-12 14:10:00|372.37|369.97|374.78|372.38|378.09|375.69|372.37|369.97|0
1660313700000|2022-08-12 14:15:00|375.3|372.9|379.31|376.91|379.48|377.08|373.39|370.99|0
1660314000000|2022-08-12 14:20:00|379.83|377.43|374.25|371.85|379.83|377.43|374.07|371.67|0
1660314300000|2022-08-12 14:25:00|374.42|372.02|374.42|372.02|374.94|372.54|371.63|369.23|0
1660314600000|2022-08-12 14:30:00|374.77|372.37|374.32|371.92|375.99|373.59|372.33|369.93|0
1660314900000|2022-08-12 14:35:00|373.54|371.14|371.45|369.05|376.34|373.94|370.41|368.01|0
1660315200000|2022-08-12 14:40:00|371.62|369.22|370.93|368.53|372.32|369.92|369.71|367.31|0
1660315500000|2022-08-12 14:45:00|371.27|368.87|370.58|368.18|372.32|369.92|369.01|366.61|0
1660315800000|2022-08-12 14:50:00|370.75|368.35|372.14|369.74|372.66|370.26|370.22|367.82|0
1660316100000|2022-08-12 14:55:00|371.96|369.56|373.18|370.78|373.53|371.13|370.92|368.52|0
1660316400000|2022-08-12 15:00:00|373.53|371.13|376.15|373.75|378.79|376.39|372.66|370.26|0
1660316700000|2022-08-12 15:05:00|376.33|373.93|375.1|372.7|377.21|374.81|374.05|371.65|0
1660317000000|2022-08-12 15:10:00|374.92|372.52|376.85|374.45|377.55|375.15|374.92|372.52|0
1660317300000|2022-08-12 15:15:00|376.67|374.27|380.09|377.69|380.97|378.57|375.62|373.22|0
1660317600000|2022-08-12 15:20:00|380.27|377.87|381.15|378.75|382.38|379.98|380.27|377.87|0
1660317900000|2022-08-12 15:25:00|380.97|378.57|381.34|378.94|383.28|380.88|380.61|378.21|0
1660318200000|2022-08-12 15:30:00|381.52|379.12|382.22|379.82|382.75|380.35|380.99|378.59|0
1660318500000|2022-08-12 15:35:00|382.04|379.64|382.92|380.52|383.98|381.58|381.87|379.47|0
1660318800000|2022-08-12 15:40:00|382.57|380.17|381.33|378.93|382.75|380.35|380.81|378.41|0
1660319100000|2022-08-12 15:45:00|381.16|378.76|381.51|379.11|382.92|380.52|380.98|378.58|0
1660319400000|2022-08-12 15:50:00|381.33|378.93|382.39|379.99|382.39|379.99|380.45|378.05|0
1660319700000|2022-08-12 15:55:00|382.56|380.16|381.23|378.83|383.44|381.04|380.97|378.57|0
1660320000000|2022-08-12 16:00:00|381.33|378.93|383.79|381.39|384.14|381.74|380.97|378.57|0
1660320300000|2022-08-12 16:05:00|383.97|381.57|385.02|382.62|385.02|382.62|383.26|380.86|0
1660320600000|2022-08-12 16:10:00|385.2|382.8|384.31|381.91|386.26|383.86|384.31|381.91|0
1660320900000|2022-08-12 16:15:00|384.49|382.09|385.37|382.97|385.9|383.5|384.49|382.09|0
1660321200000|2022-08-12 16:20:00|385.55|383.15|386.61|384.21|387.14|384.74|385.02|382.62|0
1660321500000|2022-08-12 16:25:00|386.78|384.38|387.14|384.74|387.14|384.74|385.72|383.32|0
1660321800000|2022-08-12 16:30:00|386.96|384.56|386.6|384.2|387.14|384.74|385.9|383.5|0
1660322100000|2022-08-12 16:35:00|386.78|384.38|386.6|384.2|387.66|385.26|386.25|383.85|0
1660322400000|2022-08-12 16:40:00|386.42|384.02|386.95|384.55|386.95|384.55|385.54|383.14|0
1660322700000|2022-08-12 16:45:00|387.13|384.73|387.3|384.9|387.66|385.26|386.77|384.37|0
1660323000000|2022-08-12 16:50:00|387.48|385.08|386.95|384.55|387.83|385.43|386.41|384.01|0
1660323300000|2022-08-12 16:55:00|387.12|384.72|386.59|384.19|387.3|384.9|386.23|383.83|0
1660323600000|2022-08-12 17:00:00|386.77|384.37|386.59|384.19|387.47|385.07|385.88|383.48|0
1660323900000|2022-08-12 17:05:00|386.76|384.36|388.71|386.31|388.71|386.31|386.41|384.01|0
1660324200000|2022-08-12 17:10:00|388.89|386.49|388.35|385.95|389.06|386.66|387.82|385.42|0
1660324500000|2022-08-12 17:15:00|388.53|386.13|389.06|386.66|389.24|386.84|388.17|385.77|0
1660324800000|2022-08-12 17:20:00|389.24|386.84|389.23|386.83|389.59|387.19|388.7|386.3|0
1660325100000|2022-08-12 17:25:00|389.77|387.37|389.23|386.83|390.12|387.72|388.88|386.48|0
1660325400000|2022-08-12 17:30:00|389.41|387.01|389.94|387.54|390.3|387.9|388.7|386.3|0
1660325700000|2022-08-12 17:35:00|390.12|387.72|389.4|387|390.3|387.9|388.87|386.47|0
1660326000000|2022-08-12 17:40:00|389.23|386.83|389.93|387.53|390.29|387.89|389.23|386.83|0
1660326300000|2022-08-12 17:45:00|390.11|387.71|390.47|388.07|390.64|388.24|389.76|387.36|0
1660326600000|2022-08-12 17:50:00|390.64|388.24|391.71|389.31|392.6|390.2|390.47|388.07|0
1660326900000|2022-08-12 17:55:00|391.53|389.13|391.17|388.77|391.71|389.31|390.64|388.24|0
1660327200000|2022-08-12 18:00:00|391.35|388.95|392.6|390.2|392.96|390.56|390.99|388.59|0
1660327500000|2022-08-12 18:05:00|392.42|390.02|392.24|389.84|392.6|390.2|391.71|389.31|0
1660327800000|2022-08-12 18:10:00|392.07|389.67|393.13|390.73|393.13|390.73|391.71|389.31|0
1660328100000|2022-08-12 18:15:00|392.95|390.55|393.66|391.26|394.2|391.8|392.77|390.37|0
1660328400000|2022-08-12 18:20:00|393.48|391.08|393.3|390.9|393.84|391.44|392.95|390.55|0
1660328700000|2022-08-12 18:25:00|393.48|391.08|395.08|392.68|395.26|392.86|392.95|390.55|0
1660329000000|2022-08-12 18:30:00|395.26|392.86|399.55|397.15|399.55|397.15|395.08|392.68|0
1660329300000|2022-08-12 18:35:00|399.37|396.97|397.58|395.18|399.37|396.97|397.31|394.91|0
1660329600000|2022-08-12 18:40:00|397.76|395.36|398.47|396.07|398.65|396.25|397.4|395|0
1660329900000|2022-08-12 18:45:00|398.29|395.89|398.65|396.25|399.01|396.61|398.29|395.89|0
1660330200000|2022-08-12 18:50:00|398.82|396.42|397.75|395.35|399.36|396.96|397.39|394.99|0
1660330500000|2022-08-12 18:55:00|397.57|395.17|398.82|396.42|399.18|396.78|397.21|394.81|0
1660330800000|2022-08-12 19:00:00|398.64|396.24|399.71|397.31|400.25|397.85|398.1|395.7|0
1660331100000|2022-08-12 19:05:00|399.53|397.13|401.32|398.92|401.77|399.37|399.53|397.13|0
1660331400000|2022-08-12 19:10:00|401.5|399.1|403.12|400.72|404.2|401.8|401.32|398.92|0
1660331700000|2022-08-12 19:15:00|402.94|400.54|404.02|401.62|404.74|402.34|402.58|400.18|0
1660332000000|2022-08-12 19:20:00|403.84|401.44|401.86|399.46|404.02|401.62|400.96|398.56|0
1660332300000|2022-08-12 19:25:00|401.68|399.28|404|401.6|404.36|401.96|400.99|398.59|0
1660332600000|2022-08-12 19:30:00|403.82|401.42|402.73|400.33|404.72|402.32|402.38|399.98|0
1660332900000|2022-08-12 19:35:00|402.91|400.51|403.27|400.87|403.99|401.59|402.37|399.97|0
1660333200000|2022-08-12 19:40:00|403.45|401.05|405.97|403.57|406.15|403.75|403.27|400.87|0
1660333500000|2022-08-12 19:45:00|405.61|403.21|405.97|403.57|405.97|403.57|403.45|401.05|0
1660333800000|2022-08-12 19:50:00|406.51|404.11|405.78|403.38|406.51|404.11|404.52|402.12|0
1660334100000|2022-08-12 19:55:00|405.96|403.56|408.67|406.27|409.75|407.35|405.24|402.84|0
1660334400000|2022-08-12 20:00:00|408.13|405.73|408.19|405.79|408.91|406.51|407.04|404.64|0
1660334700000|2022-08-12 20:05:00|408|405.6|407.1|404.7|408.18|405.78|406.92|404.52|0
1660335000000|2022-08-12 20:10:00|406.92|404.52|407.46|405.06|407.64|405.24|406.92|404.52|0
1660523700000|2022-08-15 00:35:00|403.3|400.5|402.58|399.78|403.3|400.5|402.58|399.78|0
1660524000000|2022-08-15 00:40:00|402.4|399.6|402.76|399.96|402.76|399.96|402.04|399.24|0
1660524300000|2022-08-15 00:45:00|402.85|400.05|403.47|400.67|403.65|400.85|402.58|399.78|0
1660524600000|2022-08-15 00:50:00|403.56|400.76|404.01|401.21|404.01|401.21|403.11|400.31|0
1660524900000|2022-08-15 00:55:00|403.92|401.12|403.11|400.31|404.19|401.39|403.11|400.31|0
1660525200000|2022-08-15 01:00:00|403.02|400.22|402.3|399.5|403.65|400.85|402.21|399.41|0
1660525500000|2022-08-15 01:05:00|402.21|399.41|401.22|398.42|402.39|399.59|401.22|398.42|0
1660525800000|2022-08-15 01:10:00|401.31|398.51|400.77|397.97|401.49|398.69|400.59|397.79|0
1660526100000|2022-08-15 01:15:00|400.86|398.06|401.66|398.86|401.66|398.86|400.77|397.97|0
1660526400000|2022-08-15 01:20:00|401.49|398.69|402.56|399.76|402.56|399.76|400.95|398.15|0
1660526700000|2022-08-15 01:25:00|402.74|399.94|402.91|400.11|403|400.2|402.2|399.4|0
1660527000000|2022-08-15 01:30:00|402.82|400.02|403.63|400.83|403.81|401.01|402.73|399.93|0
1660527300000|2022-08-15 01:35:00|403.81|401.01|403.63|400.83|404.52|401.72|403.63|400.83|0
1660527600000|2022-08-15 01:40:00|403.8|401|405.06|402.26|405.06|402.26|403.8|401|0
1660527900000|2022-08-15 01:45:00|404.97|402.17|405.6|402.8|406.14|403.34|404.79|401.99|0
1660528200000|2022-08-15 01:50:00|405.78|402.98|405.59|402.79|406.13|403.33|405.59|402.79|0
1660528500000|2022-08-15 01:55:00|405.77|402.97|405.95|403.15|405.95|403.15|405.23|402.43|0
1660528800000|2022-08-15 02:00:00|406.13|403.33|404.51|401.71|406.13|403.33|404.51|401.71|0
1660529100000|2022-08-15 02:05:00|404.33|401.53|403.97|401.17|404.51|401.71|403.61|400.81|0
1660529400000|2022-08-15 02:10:00|403.79|400.99|402.17|399.37|403.79|400.99|402.17|399.37|0
1660529700000|2022-08-15 02:15:00|402.08|399.28|401.09|398.29|402.35|399.55|401.09|398.29|0
1660530000000|2022-08-15 02:20:00|400.74|397.94|401.99|399.19|401.99|399.19|400.74|397.94|0
1660530300000|2022-08-15 02:25:00|401.81|399.01|401.98|399.18|402.34|399.54|401.53|398.73|0
1660530600000|2022-08-15 02:30:00|402.07|399.27|401.98|399.18|402.16|399.36|401.17|398.37|0
1660530900000|2022-08-15 02:35:00|401.89|399.09|401.62|398.82|401.98|399.18|401.62|398.82|0
1660531200000|2022-08-15 02:40:00|401.8|399|401.97|399.17|401.98|399.18|401.62|398.82|0
1660531500000|2022-08-15 02:45:00|401.88|399.08|401.43|398.63|401.97|399.17|401.16|398.36|0
1660531800000|2022-08-15 02:50:00|401.26|398.46|401.43|398.63|401.43|398.63|400.72|397.92|0
1660532100000|2022-08-15 02:55:00|401.61|398.81|401.25|398.45|401.61|398.81|400.89|398.09|0
1660532400000|2022-08-15 03:00:00|401.07|398.27|401.07|398.27|401.43|398.63|400.89|398.09|0
1660532700000|2022-08-15 03:05:00|400.89|398.09|401.78|398.98|402.14|399.34|400.89|398.09|0
1660533000000|2022-08-15 03:10:00|401.96|399.16|403.03|400.23|403.39|400.59|401.96|399.16|0
1660533300000|2022-08-15 03:15:00|403.21|400.41|402.85|400.05|403.21|400.41|402.49|399.69|0
1660533600000|2022-08-15 03:20:00|402.94|400.14|402.49|399.69|403.03|400.23|402.31|399.51|0
1660533900000|2022-08-15 03:25:00|402.67|399.87|402.85|400.05|403.03|400.23|402.67|399.87|0
1660534200000|2022-08-15 03:30:00|403.02|400.22|402.66|399.86|403.2|400.4|402.66|399.86|0
1660534500000|2022-08-15 03:35:00|402.48|399.68|402.48|399.68|402.66|399.86|401.95|399.15|0
1660534800000|2022-08-15 03:40:00|402.66|399.86|402.84|400.04|403.2|400.4|402.48|399.68|0
1660535100000|2022-08-15 03:45:00|402.66|399.86|402.65|399.85|403.02|400.22|402.48|399.68|0
1660535400000|2022-08-15 03:50:00|402.83|400.03|402.83|400.03|403.19|400.39|402.47|399.67|0
1660535700000|2022-08-15 03:55:00|403.01|400.21|402.83|400.03|403.01|400.21|402.47|399.67|0
1660536000000|2022-08-15 04:00:00|403.01|400.21|403.18|400.38|403.36|400.56|402.83|400.03|0
1660536300000|2022-08-15 04:05:00|403.27|400.47|402.82|400.02|403.27|400.47|402.64|399.84|0
1660536600000|2022-08-15 04:10:00|402.64|399.84|403|400.2|403.18|400.38|402.64|399.84|0
1660536900000|2022-08-15 04:15:00|403.18|400.38|403.36|400.56|403.36|400.56|403|400.2|0
1660537200000|2022-08-15 04:20:00|403.18|400.38|403.17|400.37|403.35|400.55|403.17|400.37|0
1660537500000|2022-08-15 04:25:00|403.35|400.55|403.35|400.55|403.44|400.64|403.17|400.37|0
1660537800000|2022-08-15 04:30:00|403.44|400.64|403.35|400.55|403.53|400.73|402.99|400.19|0
1660538100000|2022-08-15 04:35:00|403.17|400.37|403.34|400.54|403.52|400.72|403.16|400.36|0
1660538400000|2022-08-15 04:40:00|403.52|400.72|403.52|400.72|403.88|401.08|403.52|400.72|0
1660538700000|2022-08-15 04:45:00|403.7|400.9|404.18|401.38|405.34|402.54|403.34|400.54|0
1660539000000|2022-08-15 04:50:00|404.36|401.56|404.18|401.38|404.36|401.56|404.18|401.38|0
1660539300000|2022-08-15 04:55:00|404.35|401.55|404.17|401.37|404.35|401.55|404.17|401.37|0
1660539600000|2022-08-15 05:00:00|404.35|401.55|405.07|402.27|405.07|402.27|404.17|401.37|0
1660539900000|2022-08-15 05:05:00|404.89|402.09|404.17|401.37|405.6|402.8|404.17|401.37|0
1660540200000|2022-08-15 05:10:00|404.35|401.55|403.81|401.01|404.35|401.55|403.63|400.83|0
1660540500000|2022-08-15 05:15:00|403.98|401.18|403.62|400.82|403.98|401.18|403.62|400.82|0
1660540800000|2022-08-15 05:20:00|403.8|401|403.62|400.82|404.16|401.36|403.62|400.82|0
1660541100000|2022-08-15 05:25:00|403.44|400.64|403.26|400.46|403.62|400.82|402.9|400.1|0
1660541400000|2022-08-15 05:30:00|403.08|400.28|402.01|399.21|403.26|400.46|402.01|399.21|0
1660541700000|2022-08-15 05:35:00|402.18|399.38|402.54|399.74|402.54|399.74|402|399.2|0
1660542000000|2022-08-15 05:40:00|402.72|399.92|402.89|400.09|403.07|400.27|402.72|399.92|0
1660542300000|2022-08-15 05:45:00|402.71|399.91|402.71|399.91|402.89|400.09|402.36|399.56|0
1660542600000|2022-08-15 05:50:00|402.8|400|403.51|400.71|403.61|400.81|402.8|400|0
1660542900000|2022-08-15 05:55:00|403.42|400.62|404.14|401.34|404.32|401.52|403.24|400.44|0
1660543200000|2022-08-15 06:00:00|404.22|401.42|404.85|402.05|405.03|402.23|403.42|400.62|0
1660543500000|2022-08-15 06:05:00|404.94|402.14|403.95|401.15|405.12|402.32|403.95|401.15|0
1660543800000|2022-08-15 06:10:00|404.04|401.24|403.47|400.67|404.36|401.56|403.29|400.49|0
1660544100000|2022-08-15 06:15:00|403.37|400.57|403.82|401.02|404.54|401.74|403.37|400.57|0
1660544400000|2022-08-15 06:20:00|403.73|400.93|403.82|401.02|404|401.2|403.37|400.57|0
1660544700000|2022-08-15 06:25:00|404|401.2|404.12|401.32|404.66|401.86|403.64|400.84|0
1660545000000|2022-08-15 06:30:00|404.03|401.23|404.3|401.5|404.3|401.5|403.58|400.78|0
1660545300000|2022-08-15 06:35:00|404.12|401.32|403.4|400.6|404.12|401.32|403.4|400.6|0
1660545600000|2022-08-15 06:40:00|403.22|400.42|403.93|401.13|404.11|401.31|403.22|400.42|0
1660545900000|2022-08-15 06:45:00|404.11|401.31|403.57|400.77|404.29|401.49|403.39|400.59|0
1660546200000|2022-08-15 06:50:00|403.48|400.68|403.39|400.59|403.75|400.95|403.12|400.32|0
1660546500000|2022-08-15 06:55:00|403.21|400.41|403.57|400.77|403.75|400.95|403.03|400.23|0
1660546800000|2022-08-15 07:00:00|403.21|400.41|403.56|400.76|403.56|400.76|402.13|399.33|0
1660547100000|2022-08-15 07:05:00|403.36|400.96|401.57|399.17|403.72|401.32|401.39|398.99|0
1660547400000|2022-08-15 07:10:00|401.39|398.99|399.69|397.29|401.75|399.35|399.69|397.29|0
1660547700000|2022-08-15 07:15:00|399.78|397.38|398.71|396.31|399.78|397.38|398.09|395.69|0
1660548000000|2022-08-15 07:20:00|398.89|396.49|397.46|395.06|398.89|396.49|397.29|394.89|0
1660548300000|2022-08-15 07:25:00|397.64|395.24|397.82|395.42|398.08|395.68|396.75|394.35|0
1660548600000|2022-08-15 07:30:00|397.64|395.24|397.64|395.24|398.71|396.31|397.64|395.24|0
1660548900000|2022-08-15 07:35:00|397.46|395.06|395.32|392.92|397.46|395.06|395.32|392.92|0
1660549200000|2022-08-15 07:40:00|395.5|393.1|396.83|394.43|396.92|394.52|394.79|392.39|0
1660549500000|2022-08-15 07:45:00|396.92|394.52|395.68|393.28|397.18|394.78|395.68|393.28|0
1660549800000|2022-08-15 07:50:00|395.51|393.11|395.86|393.46|396.3|393.9|394.62|392.22|0
1660550100000|2022-08-15 07:55:00|395.68|393.28|394.16|391.76|395.68|393.28|393.9|391.5|0
1660550400000|2022-08-15 08:00:00|394.26|391.86|395.68|393.28|395.68|393.28|394.26|391.86|0
1660550700000|2022-08-15 08:05:00|395.85|393.45|396.92|394.52|397.72|395.32|395.85|393.45|0
1660551000000|2022-08-15 08:10:00|397.1|394.7|396.2|393.8|397.1|394.7|395.85|393.45|0
1660551300000|2022-08-15 08:15:00|396.47|394.07|395.85|393.45|396.47|394.07|395.31|392.91|0
1660551600000|2022-08-15 08:20:00|396.02|393.62|395.49|393.09|396.38|393.98|395.31|392.91|0
1660551900000|2022-08-15 08:25:00|395.31|392.91|397.09|394.69|397.09|394.69|395.31|392.91|0
1660552200000|2022-08-15 08:30:00|396.91|394.51|397.26|394.86|397.62|395.22|396.73|394.33|0
1660552500000|2022-08-15 08:35:00|397.35|394.95|397.7|395.3|397.7|395.3|397.08|394.68|0
1660552800000|2022-08-15 08:40:00|397.97|395.57|397.43|395.03|398.86|396.46|397.43|395.03|0
1660553100000|2022-08-15 08:45:00|397.52|395.12|396.9|394.5|397.52|395.12|396.72|394.32|0
1660553400000|2022-08-15 08:50:00|397.07|394.67|396.36|393.96|397.16|394.76|396.18|393.78|0
1660553700000|2022-08-15 08:55:00|396.18|393.78|395.47|393.07|396.36|393.96|395.37|392.97|0
1660554000000|2022-08-15 09:00:00|395.55|393.15|395.46|393.06|395.82|393.42|395.29|392.89|0
1660554300000|2022-08-15 09:05:00|395.64|393.24|395.28|392.88|395.64|393.24|394.93|392.53|0
1660554600000|2022-08-15 09:10:00|395.11|392.71|395.99|393.59|396.17|393.77|395.11|392.71|0
1660554900000|2022-08-15 09:15:00|396.08|393.68|394.74|392.34|396.53|394.13|394.21|391.81|0
1660555200000|2022-08-15 09:20:00|394.83|392.43|393.68|391.28|394.83|392.43|393.14|390.74|0
1660555500000|2022-08-15 09:25:00|393.85|391.45|393.5|391.1|393.94|391.54|392.79|390.39|0
1660555800000|2022-08-15 09:30:00|393.4|391|392.43|390.03|393.67|391.27|392.43|390.03|0
1660556100000|2022-08-15 09:35:00|392.61|390.21|391.89|389.49|392.61|390.21|391.54|389.14|0
1660556400000|2022-08-15 09:40:00|392.07|389.67|393.13|390.73|393.31|390.91|392.07|389.67|0
1660556700000|2022-08-15 09:45:00|393.31|390.91|393.75|391.35|394.2|391.8|392.95|390.55|0
1660557000000|2022-08-15 09:50:00|393.66|391.26|394.37|391.97|395.26|392.86|393.66|391.26|0
1660557300000|2022-08-15 09:55:00|394.72|392.32|394.72|392.32|395.08|392.68|394.37|391.97|0
1660557600000|2022-08-15 10:00:00|394.9|392.5|394.36|391.96|395.79|393.39|394.01|391.61|0
1660557900000|2022-08-15 10:05:00|394.45|392.05|394.01|391.61|394.54|392.14|393.83|391.43|0
1660558200000|2022-08-15 10:10:00|393.91|391.51|394.09|391.69|394.89|392.49|392.58|390.18|0
1660558500000|2022-08-15 10:15:00|394|391.6|394.53|392.13|394.53|392.13|393.65|391.25|0
1660558800000|2022-08-15 10:20:00|394.35|391.95|392.22|389.82|394.53|392.13|392.05|389.65|0
1660559100000|2022-08-15 10:25:00|392.4|390|392.13|389.73|393.46|391.06|392.13|389.73|0
1660559400000|2022-08-15 10:30:00|392.04|389.64|392.75|390.35|393.28|390.88|392.04|389.64|0
1660559700000|2022-08-15 10:35:00|392.93|390.53|393.1|390.7|393.46|391.06|392.75|390.35|0
1660560000000|2022-08-15 10:40:00|393.28|390.88|394.52|392.12|394.52|392.12|392.92|390.52|0
1660560300000|2022-08-15 10:45:00|394.25|391.85|396.29|393.89|396.47|394.07|393.99|391.59|0
1660560600000|2022-08-15 10:50:00|395.76|393.36|395.4|393|395.76|393.36|394.87|392.47|0
1660560900000|2022-08-15 10:55:00|395.58|393.18|395.93|393.53|396.29|393.89|395.4|393|0
1660561200000|2022-08-15 11:00:00|396.29|393.89|396.46|394.06|396.82|394.42|395.4|393|0
1660561500000|2022-08-15 11:05:00|396.29|393.89|396.46|394.06|396.82|394.42|395.93|393.53|0
1660561800000|2022-08-15 11:10:00|396.28|393.88|396.1|393.7|396.46|394.06|395.75|393.35|0
1660562100000|2022-08-15 11:15:00|395.92|393.52|395.92|393.52|396.1|393.7|395.92|393.52|0
1660562400000|2022-08-15 11:20:00|396.1|393.7|395.38|392.98|396.63|394.23|395.38|392.98|0
1660562700000|2022-08-15 11:25:00|395.03|392.63|395.74|393.34|395.74|393.34|394.94|392.54|0
1660563000000|2022-08-15 11:30:00|395.92|393.52|394.85|392.45|395.92|393.52|394.85|392.45|0
1660563300000|2022-08-15 11:35:00|395.02|392.62|395.2|392.8|395.38|392.98|394.84|392.44|0
1660563600000|2022-08-15 11:40:00|395.38|392.98|393.95|391.55|395.38|392.98|393.6|391.2|0
1660563900000|2022-08-15 11:45:00|393.77|391.37|392|389.6|394.13|391.73|391.82|389.42|0
1660564200000|2022-08-15 11:50:00|391.82|389.42|390.75|388.35|392.17|389.77|390.31|387.91|0
1660564500000|2022-08-15 11:55:00|391.11|388.71|392.7|390.3|392.79|390.39|391.11|388.71|0
1660564800000|2022-08-15 12:00:00|392.52|390.12|390.57|388.17|392.52|390.12|390.4|388|0
1660565100000|2022-08-15 12:05:00|390.75|388.35|391.1|388.7|391.28|388.88|390.39|387.99|0
1660565400000|2022-08-15 12:10:00|391.18|388.78|392.51|390.11|392.51|390.11|389.86|387.46|0
1660565700000|2022-08-15 12:15:00|392.69|390.29|393.58|391.18|393.75|391.35|392.34|389.94|0
1660566000000|2022-08-15 12:20:00|393.4|391|393.4|391|394.11|391.71|393.22|390.82|0
1660566300000|2022-08-15 12:25:00|393.3|390.9|394.81|392.41|395.35|392.95|393.04|390.64|0
1660566600000|2022-08-15 12:30:00|395.26|392.86|393.39|390.99|395.52|393.12|393.04|390.64|0
1660566900000|2022-08-15 12:35:00|393.21|390.81|390.95|388.55|393.21|390.81|390.1|387.7|0
1660567200000|2022-08-15 12:40:00|390.85|388.45|389.53|387.13|391.48|389.08|388.82|386.42|0
1660567500000|2022-08-15 12:45:00|389.71|387.31|387.51|385.11|389.71|387.31|366.95|364.55|0
1660567800000|2022-08-15 12:50:00|387.34|384.94|387.34|384.94|388.4|386|387.16|384.76|0
1660568100000|2022-08-15 12:55:00|387.16|384.76|386.63|384.23|387.51|385.11|386.45|384.05|0
1660568400000|2022-08-15 13:00:00|386.45|384.05|389.45|387.05|389.63|387.23|386.45|384.05|0
1660568700000|2022-08-15 13:05:00|389.63|387.23|389.8|387.4|390.33|387.93|389.09|386.69|0
1660569000000|2022-08-15 13:10:00|389.45|387.05|389.97|387.57|389.98|387.58|389.09|386.69|0
1660569300000|2022-08-15 13:15:00|390.06|387.66|390.15|387.75|391.03|388.63|389.62|387.22|0
1660569600000|2022-08-15 13:20:00|389.97|387.57|391.21|388.81|391.39|388.99|389.97|387.57|0
1660569900000|2022-08-15 13:25:00|391.03|388.63|392.98|390.58|392.98|390.58|391.03|388.63|0
1660570200000|2022-08-15 13:30:00|393.51|391.11|397.25|394.85|397.6|395.2|392.8|390.4|0
1660570500000|2022-08-15 13:35:00|397.6|395.2|398.85|396.45|399.39|396.99|396.17|393.77|0
1660570800000|2022-08-15 13:40:00|398.67|396.27|397.06|394.66|399.21|396.81|395.64|393.24|0
1660571100000|2022-08-15 13:45:00|397.24|394.84|399.2|396.8|401.53|399.13|397.24|394.84|0
1660571400000|2022-08-15 13:50:00|399.74|397.34|407.1|404.7|407.46|405.06|399.2|396.8|0
1660571700000|2022-08-15 13:55:00|407.28|404.88|408.54|406.14|411.25|408.85|406.2|403.8|0
1660572000000|2022-08-15 14:00:00|407.82|405.42|406.37|403.97|408.18|405.78|403.85|401.45|0
1660572300000|2022-08-15 14:05:00|406.19|403.79|405.83|403.43|407.45|405.05|404.21|401.81|0
1660572600000|2022-08-15 14:10:00|406.01|403.61|401.51|399.11|406.73|404.33|401.51|399.11|0
1660572900000|2022-08-15 14:15:00|401.69|399.29|401.51|399.11|402.59|400.19|400.8|398.4|0
1660573200000|2022-08-15 14:20:00|401.33|398.93|400.26|397.86|401.7|399.3|399.18|396.78|0
1660573500000|2022-08-15 14:25:00|400.09|397.69|402.77|400.37|403.13|400.73|399.91|397.51|0
1660573800000|2022-08-15 14:30:00|402.59|400.19|406.54|404.14|406.72|404.32|402.05|399.65|0
1660574100000|2022-08-15 14:35:00|406.36|403.96|403.84|401.44|406.54|404.14|403.48|401.08|0
1660574400000|2022-08-15 14:40:00|404.02|401.62|404.37|401.97|406.71|404.31|403.84|401.44|0
1660574700000|2022-08-15 14:45:00|404.19|401.79|401.5|399.1|405.45|403.05|401.5|399.1|0
1660575000000|2022-08-15 14:50:00|401.86|399.46|401.86|399.46|403.65|401.25|400.97|398.57|0
1660575300000|2022-08-15 14:55:00|402.04|399.64|401.32|398.92|402.57|400.17|400.07|397.67|0
1660575600000|2022-08-15 15:00:00|400.78|398.38|402.03|399.63|402.93|400.53|399.35|396.95|0
1660575900000|2022-08-15 15:05:00|402.21|399.81|401.13|398.73|404.18|401.78|400.42|398.02|0
1660576200000|2022-08-15 15:10:00|401.31|398.91|399.7|397.3|401.49|399.09|398.45|396.05|0
1660576500000|2022-08-15 15:15:00|399.88|397.48|401.84|399.44|402.2|399.8|399.88|397.48|0
1660576800000|2022-08-15 15:20:00|402.02|399.62|401.6|399.2|405.34|402.94|401.13|398.73|0
1660577100000|2022-08-15 15:25:00|401.78|399.38|402.68|400.28|402.68|400.28|400.7|398.3|0
1660577400000|2022-08-15 15:30:00|403.04|400.64|403.93|401.53|404.66|402.26|402.49|400.09|0
1660577700000|2022-08-15 15:35:00|404.11|401.71|406.64|404.24|406.82|404.42|403.93|401.53|0
1660578000000|2022-08-15 15:40:00|406.82|404.42|409.71|407.31|410.08|407.68|405.92|403.52|0
1660578300000|2022-08-15 15:45:00|409.9|407.5|413.89|411.49|413.89|411.49|409.9|407.5|0
1660578600000|2022-08-15 15:50:00|414.07|411.67|415.35|412.95|416.26|413.86|413.53|411.13|0
1660578900000|2022-08-15 15:55:00|415.17|412.77|414.8|412.4|416.44|414.04|414.25|411.85|0
1660579200000|2022-08-15 16:00:00|415.16|412.76|415.34|412.94|415.34|412.94|412.79|410.39|0
1660579500000|2022-08-15 16:05:00|415.53|413.13|413.7|411.3|415.53|413.13|413.7|411.3|0
1660579800000|2022-08-15 16:10:00|413.88|411.48|415.52|413.12|416.62|414.22|413.88|411.48|0
1660580100000|2022-08-15 16:15:00|415.34|412.94|416.58|414.18|417.95|415.55|415.15|412.75|0
1660580400000|2022-08-15 16:20:00|416.66|414.26|417.3|414.9|417.31|414.91|415.66|413.26|0
1660580700000|2022-08-15 16:25:00|417.12|414.72|418.58|416.18|418.94|416.54|416.75|414.35|0
1660581000000|2022-08-15 16:30:00|418.4|416|420.59|418.19|420.59|418.19|418.21|415.81|0
1660581300000|2022-08-15 16:35:00|420.4|418|418.94|416.54|420.86|418.46|418.94|416.54|0
1660581600000|2022-08-15 16:40:00|419.3|416.9|420.22|417.82|420.4|418|418.57|416.17|0
1660581900000|2022-08-15 16:45:00|420.03|417.63|419.3|416.9|420.58|418.18|419.12|416.72|0
1660582200000|2022-08-15 16:50:00|419.48|417.08|420.94|418.54|421.68|419.28|419.48|417.08|0
1660582500000|2022-08-15 16:55:00|421.13|418.73|421.76|419.36|422.59|420.19|420.76|418.36|0
1660582800000|2022-08-15 17:00:00|421.86|419.46|420.2|417.8|422.04|419.64|419.47|417.07|0
1660583100000|2022-08-15 17:05:00|420.57|418.17|422.58|420.18|423.14|420.74|420.57|418.17|0
1660583400000|2022-08-15 17:10:00|422.4|420|420.38|417.98|422.77|420.37|420.38|417.98|0
1660583700000|2022-08-15 17:15:00|420.57|418.17|418.92|416.52|421.11|418.71|418.92|416.52|0
1660584000000|2022-08-15 17:20:00|419.1|416.7|420.19|417.79|420.38|417.98|417.82|415.42|0
1660584300000|2022-08-15 17:25:00|420.38|417.98|420.37|417.97|421.29|418.89|419.64|417.24|0
1660584600000|2022-08-15 17:30:00|420.56|418.16|418.73|416.33|421.11|418.71|418.73|416.33|0
1660584900000|2022-08-15 17:35:00|419.09|416.69|416.9|414.5|419.82|417.42|416.9|414.5|0
1660585200000|2022-08-15 17:40:00|417.08|414.68|417.26|414.86|418.17|415.77|416.71|414.31|0
1660585500000|2022-08-15 17:45:00|417.08|414.68|418.9|416.5|419.08|416.68|416.89|414.49|0
1660585800000|2022-08-15 17:50:00|419.08|416.68|419.26|416.86|419.81|417.41|418.71|416.31|0
1660586100000|2022-08-15 17:55:00|419.45|417.05|419.99|417.59|420.17|417.77|419.08|416.68|0
1660586400000|2022-08-15 18:00:00|419.81|417.41|419.26|416.86|419.99|417.59|418.71|416.31|0
1660586700000|2022-08-15 18:05:00|419.07|416.67|417.43|415.03|420.17|417.77|417.24|414.84|0
1660587000000|2022-08-15 18:10:00|417.61|415.21|417.79|415.39|418.34|415.94|416.7|414.3|0
1660587300000|2022-08-15 18:15:00|417.97|415.57|420.16|417.76|420.16|417.76|417.97|415.57|0
1660587600000|2022-08-15 18:20:00|420.35|417.95|419.43|417.03|420.9|418.5|418.7|416.3|0
1660587900000|2022-08-15 18:25:00|419.25|416.85|420.34|417.94|420.34|417.94|417.97|415.57|0
1660588200000|2022-08-15 18:30:00|420.52|418.12|421.44|419.04|422.35|419.95|419.42|417.02|0
1660588500000|2022-08-15 18:35:00|421.62|419.22|422.53|420.13|422.53|420.13|421.25|418.85|0
1660588800000|2022-08-15 18:40:00|422.72|420.32|421.43|419.03|422.72|420.32|420.7|418.3|0
1660589100000|2022-08-15 18:45:00|421.25|418.85|422.53|420.13|422.53|420.13|420.51|418.11|0
1660589400000|2022-08-15 18:50:00|422.35|419.95|422.53|420.13|422.71|420.31|421.24|418.84|0
1660589700000|2022-08-15 18:55:00|422.71|420.31|422.52|420.12|423.26|420.86|422.34|419.94|0
1660590000000|2022-08-15 19:00:00|422.71|420.31|422.34|419.94|423.62|421.22|421.79|419.39|0
1660590300000|2022-08-15 19:05:00|422.52|420.12|421.05|418.65|423.07|420.67|420.69|418.29|0
1660590600000|2022-08-15 19:10:00|420.87|418.47|421.78|419.38|422.88|420.48|420.32|417.92|0
1660590900000|2022-08-15 19:15:00|421.96|419.56|423.43|421.03|423.8|421.4|421.78|419.38|0
1660591200000|2022-08-15 19:20:00|423.61|421.21|424.9|422.5|424.9|422.5|423.43|421.03|0
1660591500000|2022-08-15 19:25:00|424.71|422.31|424.53|422.13|424.9|422.5|423.06|420.66|0
1660591800000|2022-08-15 19:30:00|424.34|421.94|425.02|422.62|425.02|422.62|422.87|420.47|0
1660592100000|2022-08-15 19:35:00|424.83|422.43|424.46|422.06|424.83|422.43|423.73|421.33|0
1660592400000|2022-08-15 19:40:00|424.28|421.88|422.81|420.41|424.46|422.06|422.63|420.23|0
1660592700000|2022-08-15 19:45:00|422.99|420.59|425.01|422.61|425.01|422.61|422.81|420.41|0
1660593000000|2022-08-15 19:50:00|424.64|422.24|421.34|418.94|425.38|422.98|421.34|418.94|0
1660593300000|2022-08-15 19:55:00|420.97|418.57|421.15|418.75|422.8|420.4|420.42|418.02|0
1660593600000|2022-08-15 20:00:00|422.25|419.85|421.51|419.11|422.62|420.22|421.15|418.75|0
1660593900000|2022-08-15 20:05:00|421.42|419.02|420.78|418.38|421.88|419.48|420.78|418.38|0
1660594200000|2022-08-15 20:10:00|420.96|418.56|419.86|417.46|420.96|418.56|418.58|416.18|0
1660594500000|2022-08-15 20:15:00|419.88|417.08|420.43|417.63|420.79|417.99|419.88|417.08|0
1660594800000|2022-08-15 20:20:00|420.61|417.81|419.87|417.07|420.79|417.99|419.69|416.89|0
1660595100000|2022-08-15 20:25:00|419.69|416.89|420.05|417.25|420.24|417.44|418.96|416.16|0
1660595400000|2022-08-15 20:30:00|420.24|417.44|420.6|417.8|420.78|417.98|420.24|417.44|0
1660595700000|2022-08-15 20:35:00|420.78|417.98|420.78|417.98|420.87|418.07|420.42|417.62|0
1660596000000|2022-08-15 20:40:00|420.6|417.8|420.78|417.98|420.96|418.16|420.32|417.52|0
1660596300000|2022-08-15 20:45:00|420.96|418.16|420.04|417.24|420.96|418.16|420.04|417.24|0
1660596600000|2022-08-15 20:50:00|420.23|417.43|418.94|416.14|420.23|417.43|418.94|416.14|0
1660596900000|2022-08-15 20:55:00|419.13|416.33|419.42|416.62|419.94|417.14|418.94|416.14|0
1660597200000|2022-08-15 21:00:00|419.73|416.93|419.68|416.88|419.79|416.99|419.39|416.59|0
1660597500000|2022-08-15 21:05:00|419.87|417.07|419.81|417.01|420.03|417.23|419.67|416.87|0
1660597800000|2022-08-15 21:10:00|419.67|416.87|419.67|416.87|419.81|417.01|419.59|416.79|0
1660598100000|2022-08-15 21:15:00|419.64|416.84|419.67|416.87|419.67|416.87|419.62|416.82|0
1660598400000|2022-08-15 21:20:00|419.62|416.82|419.69|416.89|419.75|416.95|419.62|416.82|0
1660598700000|2022-08-15 21:25:00|419.72|416.92|419.74|416.94|419.75|416.95|419.69|416.89|0
1660599000000|2022-08-15 21:30:00|419.71|416.91|419.34|416.54|419.71|416.91|419.34|416.54|0
1660599300000|2022-08-15 21:35:00|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1660599600000|2022-08-15 21:40:00|419.49|416.69|419.63|416.83|419.63|416.83|419.49|416.69|0
1660599900000|2022-08-15 21:45:00|419.65|416.85|419.68|416.88|419.68|416.88|419.65|416.85|0
1660600200000|2022-08-15 21:50:00|419.65|416.85|419.55|416.75|419.65|416.85|419.52|416.72|0
1660600500000|2022-08-15 21:55:00|419.57|416.77|419.57|416.77|419.62|416.82|419.41|416.61|0
1660600800000|2022-08-15 22:00:00|419.36|416.56|418.72|415.92|419.36|416.56|417.81|415.01|0
1660601100000|2022-08-15 22:05:00|418.54|415.74|417.99|415.19|418.54|415.74|417.99|415.19|0
1660601400000|2022-08-15 22:10:00|418.17|415.37|418.72|415.92|418.72|415.92|417.99|415.19|0
1660601700000|2022-08-15 22:15:00|418.9|416.1|418.71|415.91|418.9|416.1|418.35|415.55|0
1660602000000|2022-08-15 22:20:00|418.53|415.73|418.53|415.73|418.71|415.91|418.35|415.55|0
1660602300000|2022-08-15 22:25:00|418.35|415.55|418.53|415.73|418.71|415.91|418.16|415.36|0
1660602600000|2022-08-15 22:30:00|418.71|415.91|418.89|416.09|419.07|416.27|418.71|415.91|0
1660602900000|2022-08-15 22:35:00|419.07|416.27|418.89|416.09|419.07|416.27|418.89|416.09|0
1660603200000|2022-08-15 22:40:00|419.07|416.27|418.34|415.54|419.07|416.27|418.34|415.54|0
1660603500000|2022-08-15 22:45:00|418.52|415.72|418.33|415.53|418.52|415.72|418.15|415.35|0
1660603800000|2022-08-15 22:50:00|418.52|415.72|417.78|414.98|418.52|415.72|417.69|414.89|0
1660604100000|2022-08-15 22:55:00|417.97|415.17|418.14|415.34|418.33|415.53|417.96|415.16|0
1660604400000|2022-08-15 23:00:00|418.33|415.53|417.96|415.16|418.51|415.71|417.6|414.8|0
1660604700000|2022-08-15 23:05:00|418.14|415.34|418.5|415.7|418.69|415.89|417.78|414.98|0
1660605000000|2022-08-15 23:10:00|418.32|415.52|418.32|415.52|418.59|415.79|418.14|415.34|0
1660605300000|2022-08-15 23:15:00|418.5|415.7|418.5|415.7|418.5|415.7|418.32|415.52|0
1660605600000|2022-08-15 23:20:00|418.32|415.52|418.31|415.51|418.5|415.7|418.13|415.33|0
1660605900000|2022-08-15 23:25:00|418.13|415.33|418.13|415.33|418.13|415.33|417.95|415.15|0
1660606200000|2022-08-15 23:30:00|417.95|415.15|418.49|415.69|418.49|415.69|417.94|415.14|0
1660606500000|2022-08-15 23:35:00|418.31|415.51|418.12|415.32|418.49|415.69|418.12|415.32|0
1660606800000|2022-08-15 23:40:00|418.3|415.5|418.48|415.68|418.67|415.87|418.12|415.32|0
1660607100000|2022-08-15 23:45:00|418.57|415.77|419.4|416.6|419.58|416.78|418.3|415.5|0
1660607400000|2022-08-15 23:50:00|419.58|416.78|420.49|417.69|420.67|417.87|419.58|416.78|0
1660607700000|2022-08-15 23:55:00|420.39|417.59|419.39|416.59|420.67|417.87|419.39|416.59|0
1660608000000|2022-08-16 00:00:00|419.02|416.22|417.1|414.3|419.02|416.22|415.92|413.12|0
1660608300000|2022-08-16 00:05:00|417.56|414.76|417.74|414.94|417.92|415.12|416.92|414.12|0
1660608600000|2022-08-16 00:10:00|417.56|414.76|417.19|414.39|418.11|415.31|417.01|414.21|0
1660608900000|2022-08-16 00:15:00|416.83|414.03|416.82|414.02|417.01|414.21|416.1|413.3|0
1660609200000|2022-08-16 00:20:00|416.64|413.84|416.46|413.66|416.82|414.02|415.91|413.11|0
1660609500000|2022-08-16 00:25:00|416.64|413.84|416|413.2|417|414.2|416|413.2|0
1660609800000|2022-08-16 00:30:00|416.09|413.29|416.82|414.02|417.36|414.56|415.91|413.11|0
1660610100000|2022-08-16 00:35:00|416.9|414.1|417.26|414.46|417.36|414.56|416.63|413.83|0
1660610400000|2022-08-16 00:40:00|417.36|414.56|417.44|414.64|417.91|415.11|417.18|414.38|0
1660610700000|2022-08-16 00:45:00|417.54|414.74|417.35|414.55|417.9|415.1|417.17|414.37|0
1660611000000|2022-08-16 00:50:00|417.54|414.74|417.53|414.73|417.72|414.92|417.35|414.55|0
1660611300000|2022-08-16 00:55:00|417.72|414.92|416.98|414.18|417.72|414.92|416.8|414|0
1660611600000|2022-08-16 01:00:00|417.17|414.37|417.16|414.36|417.89|415.09|417.16|414.36|0
1660611900000|2022-08-16 01:05:00|417.35|414.55|417.16|414.36|418.26|415.46|417.07|414.27|0
1660612200000|2022-08-16 01:10:00|417.43|414.63|417.34|414.54|417.89|415.09|417.16|414.36|0
1660612500000|2022-08-16 01:15:00|417.52|414.72|415.88|413.08|417.61|414.81|415.88|413.08|0
1660612800000|2022-08-16 01:20:00|416.15|413.35|413.88|411.08|416.43|413.63|413.88|411.08|0
1660613100000|2022-08-16 01:25:00|414.06|411.26|414.6|411.8|414.6|411.8|413.88|411.08|0
1660613400000|2022-08-16 01:30:00|414.96|412.16|416.87|414.07|417.33|414.53|414.42|411.62|0
1660613700000|2022-08-16 01:35:00|416.96|414.16|416.96|414.16|416.96|414.16|416.14|413.34|0
1660614000000|2022-08-16 01:40:00|416.78|413.98|416.5|413.7|417.51|414.71|416.23|413.43|0
1660614300000|2022-08-16 01:45:00|416.59|413.79|417.32|414.52|417.87|415.07|416.59|413.79|0
1660614600000|2022-08-16 01:50:00|417.14|414.34|417.32|414.52|417.68|414.88|417.14|414.34|0
1660614900000|2022-08-16 01:55:00|417.5|414.7|418.04|415.24|418.23|415.43|417.32|414.52|0
1660615200000|2022-08-16 02:00:00|417.68|414.88|418.95|416.15|418.95|416.15|417.5|414.7|0
1660615500000|2022-08-16 02:05:00|419.14|416.34|419.87|417.07|420.6|417.8|418.77|415.97|0
1660615800000|2022-08-16 02:10:00|420.05|417.25|419.5|416.7|420.05|417.25|419.31|416.51|0
1660616100000|2022-08-16 02:15:00|419.31|416.51|419.68|416.88|419.68|416.88|419.13|416.33|0
1660616400000|2022-08-16 02:20:00|419.49|416.69|418.94|416.14|419.49|416.69|418.76|415.96|0
1660616700000|2022-08-16 02:25:00|419.13|416.33|419.12|416.32|419.49|416.69|418.94|416.14|0
1660617000000|2022-08-16 02:30:00|419.31|416.51|419.49|416.69|419.67|416.87|419.12|416.32|0
1660617300000|2022-08-16 02:35:00|419.57|416.77|418.57|415.77|419.85|417.05|418.21|415.41|0
1660617600000|2022-08-16 02:40:00|418.66|415.86|418.93|416.13|419.12|416.32|418.57|415.77|0
1660617900000|2022-08-16 02:45:00|419.02|416.22|420.39|417.59|420.58|417.78|418.84|416.04|0
1660618200000|2022-08-16 02:50:00|420.58|417.78|421.67|418.87|423.14|420.34|420.57|417.77|0
1660618500000|2022-08-16 02:55:00|421.49|418.69|421.67|418.87|421.67|418.87|420.94|418.14|0
1660618800000|2022-08-16 03:00:00|421.48|418.68|421.12|418.32|421.67|418.87|420.93|418.13|0
1660619100000|2022-08-16 03:05:00|421.3|418.5|421.3|418.5|421.48|418.68|420.93|418.13|0
1660619400000|2022-08-16 03:10:00|421.11|418.31|420.2|417.4|421.11|418.31|420.2|417.4|0
1660619700000|2022-08-16 03:15:00|420.28|417.48|419.1|416.3|420.38|417.58|419.1|416.3|0
1660620000000|2022-08-16 03:20:00|419.28|416.48|419.64|416.84|419.64|416.84|419.09|416.29|0
1660620300000|2022-08-16 03:25:00|419.55|416.75|419.64|416.84|420.01|417.21|419.46|416.66|0
1660620600000|2022-08-16 03:30:00|419.82|417.02|419.45|416.65|420|417.2|419.45|416.65|0
1660620900000|2022-08-16 03:35:00|419.27|416.47|418.9|416.1|419.27|416.47|418.9|416.1|0
1660621200000|2022-08-16 03:40:00|418.72|415.92|417.99|415.19|419.45|416.65|417.8|415|0
1660621500000|2022-08-16 03:45:00|417.8|415|418.17|415.37|418.35|415.55|417.8|415|0
1660621800000|2022-08-16 03:50:00|418.35|415.55|418.71|415.91|418.9|416.1|418.35|415.55|0
1660622100000|2022-08-16 03:55:00|418.53|415.73|418.34|415.54|418.71|415.91|418.34|415.54|0
1660622400000|2022-08-16 04:00:00|418.53|415.73|418.89|416.09|418.89|416.09|418.34|415.54|0
1660622700000|2022-08-16 04:05:00|418.71|415.91|418.15|415.35|419.25|416.45|418.15|415.35|0
1660623000000|2022-08-16 04:10:00|418.34|415.54|418.33|415.53|418.52|415.72|418.33|415.53|0
1660623300000|2022-08-16 04:15:00|418.7|415.9|418.33|415.53|418.7|415.9|418.33|415.53|0
1660623600000|2022-08-16 04:20:00|418.15|415.35|418.15|415.35|418.33|415.53|417.96|415.16|0
1660623900000|2022-08-16 04:25:00|418.33|415.53|418.33|415.53|418.51|415.71|418.14|415.34|0
1660624200000|2022-08-16 04:30:00|418.14|415.34|418.69|415.89|418.69|415.89|418.14|415.34|0
1660624500000|2022-08-16 04:35:00|418.51|415.71|419.05|416.25|419.05|416.25|418.5|415.7|0
1660624800000|2022-08-16 04:40:00|418.96|416.16|419.23|416.43|419.23|416.43|418.87|416.07|0
1660625100000|2022-08-16 04:45:00|419.41|416.61|419.23|416.43|419.41|416.61|419.05|416.25|0
1660625400000|2022-08-16 04:50:00|419.41|416.61|419.59|416.79|419.59|416.79|419.23|416.43|0
1660625700000|2022-08-16 04:55:00|419.41|416.61|419.41|416.61|419.86|417.06|419.22|416.42|0
1660626000000|2022-08-16 05:00:00|419.59|416.79|418.85|416.05|419.68|416.88|418.85|416.05|0
1660626300000|2022-08-16 05:05:00|418.76|415.96|418.12|415.32|418.76|415.96|417.58|414.78|0
1660626600000|2022-08-16 05:10:00|417.94|415.14|417.21|414.41|417.94|415.14|417.02|414.22|0
1660626900000|2022-08-16 05:15:00|417.39|414.59|417.47|414.67|417.47|414.67|416.66|413.86|0
1660627200000|2022-08-16 05:20:00|417.57|414.77|416.65|413.85|417.66|414.86|416.65|413.85|0
1660627500000|2022-08-16 05:25:00|416.84|414.04|416.83|414.03|417.2|414.4|416.47|413.67|0
1660627800000|2022-08-16 05:30:00|416.65|413.85|417.38|414.58|417.38|414.58|416.65|413.85|0
1660628100000|2022-08-16 05:35:00|417.2|414.4|417.56|414.76|417.92|415.12|417.01|414.21|0
1660628400000|2022-08-16 05:40:00|417.74|414.94|418.47|415.67|418.47|415.67|417.74|414.94|0
1660628700000|2022-08-16 05:45:00|418.28|415.48|418.28|415.48|418.47|415.67|418.1|415.3|0
1660629000000|2022-08-16 05:50:00|418.46|415.66|418.83|416.03|419.01|416.21|418.46|415.66|0
1660629300000|2022-08-16 05:55:00|419.01|416.21|419.92|417.12|420.29|417.49|418.64|415.84|0
1660629600000|2022-08-16 06:00:00|419.74|416.94|419|416.2|419.92|417.12|418.27|415.47|0
1660629900000|2022-08-16 06:05:00|418.82|416.02|418.09|415.29|418.82|416.02|418.09|415.29|0
1660630200000|2022-08-16 06:10:00|417.91|415.11|417.17|414.37|417.91|415.11|416.63|413.83|0
1660630500000|2022-08-16 06:15:00|416.99|414.19|417.17|414.37|417.36|414.56|416.81|414.01|0
1660630800000|2022-08-16 06:20:00|417.08|414.28|416.39|413.59|417.35|414.55|416.26|413.46|0
1660631100000|2022-08-16 06:25:00|416.31|413.51|416.12|413.32|416.49|413.69|415.58|412.78|0
1660631400000|2022-08-16 06:30:00|415.94|413.14|415.21|412.41|416.12|413.32|414.66|411.86|0
1660631700000|2022-08-16 06:35:00|415.39|412.59|415.39|412.59|415.39|412.59|414.66|411.86|0
1660632000000|2022-08-16 06:40:00|415.2|412.4|415.57|412.77|415.93|413.13|414.84|412.04|0
1660632300000|2022-08-16 06:45:00|415.38|412.58|415.93|413.13|415.93|413.13|415.11|412.31|0
1660632600000|2022-08-16 06:50:00|415.83|413.03|415.74|412.94|416.29|413.49|415.56|412.76|0
1660632900000|2022-08-16 06:55:00|415.93|413.13|414.28|411.48|415.93|413.13|414.28|411.48|0
1660633200000|2022-08-16 07:00:00|414.47|411.67|413.64|410.84|414.47|411.67|412.28|409.48|0
1660633500000|2022-08-16 07:05:00|413.53|411.13|411.53|409.13|414.08|411.68|411.35|408.95|0
1660633800000|2022-08-16 07:10:00|411.35|408.95|412.07|409.67|412.44|410.04|411.35|408.95|0
1660634100000|2022-08-16 07:15:00|412.26|409.86|412.07|409.67|412.44|410.04|411.35|408.95|0
1660634400000|2022-08-16 07:20:00|412.25|409.85|412.8|410.4|413.71|411.31|411.89|409.49|0
1660634700000|2022-08-16 07:25:00|412.98|410.58|412.98|410.58|413.34|410.94|412.61|410.21|0
1660635000000|2022-08-16 07:30:00|413.16|410.76|414.61|412.21|414.7|412.3|412.97|410.57|0
1660635300000|2022-08-16 07:35:00|414.43|412.03|413.52|411.12|414.61|412.21|413.15|410.75|0
1660635600000|2022-08-16 07:40:00|413.33|410.93|412.24|409.84|413.33|410.93|411.88|409.48|0
1660635900000|2022-08-16 07:45:00|412.15|409.75|414.78|412.38|414.79|412.39|412.15|409.75|0
1660636200000|2022-08-16 07:50:00|414.6|412.2|415.51|413.11|415.88|413.48|414.6|412.2|0
1660636500000|2022-08-16 07:55:00|415.69|413.29|416.97|414.57|417.15|414.75|415.23|412.83|0
1660636800000|2022-08-16 08:00:00|417.15|414.75|416.69|414.29|417.51|415.11|416.23|413.83|0
1660637100000|2022-08-16 08:05:00|416.6|414.2|418.24|415.84|418.61|416.21|415.5|413.1|0
1660637400000|2022-08-16 08:10:00|418.61|416.21|418.24|415.84|419.15|416.75|417.87|415.47|0
1660637700000|2022-08-16 08:15:00|418.14|415.74|417.32|414.92|418.42|416.02|417.14|414.74|0
1660638000000|2022-08-16 08:20:00|417.14|414.74|418.05|415.65|418.05|415.65|416.77|414.37|0
1660638300000|2022-08-16 08:25:00|418.23|415.83|418.78|416.38|419.88|417.48|418.23|415.83|0
1660638600000|2022-08-16 08:30:00|419.14|416.74|418.96|416.56|419.14|416.74|418.04|415.64|0
1660638900000|2022-08-16 08:35:00|418.59|416.19|420.97|418.57|421.15|418.75|418.59|416.19|0
1660639200000|2022-08-16 08:40:00|420.79|418.39|419.87|417.47|421.42|419.02|419.5|417.1|0
1660639500000|2022-08-16 08:45:00|419.68|417.28|418.31|415.91|419.68|417.28|418.22|415.82|0
1660639800000|2022-08-16 08:50:00|418.22|415.82|418.58|416.18|419.68|417.28|418.22|415.82|0
1660640100000|2022-08-16 08:55:00|418.49|416.09|418.94|416.54|418.94|416.54|418.21|415.81|0
1660640400000|2022-08-16 09:00:00|419.03|416.63|416.84|414.44|419.4|417|416.75|414.35|0
1660640700000|2022-08-16 09:05:00|416.93|414.53|415.83|413.43|417.66|415.26|415.65|413.25|0
1660641000000|2022-08-16 09:10:00|415.65|413.25|415.28|412.88|416.01|413.61|414.92|412.52|0
1660641300000|2022-08-16 09:15:00|415.1|412.7|415.65|413.25|416.38|413.98|414.92|412.52|0
1660641600000|2022-08-16 09:20:00|415.46|413.06|415.46|413.06|416.19|413.79|415.1|412.7|0
1660641900000|2022-08-16 09:25:00|415.82|413.42|415.64|413.24|416.92|414.52|415.64|413.24|0
1660642200000|2022-08-16 09:30:00|415.82|413.42|414|411.6|416|413.6|413.63|411.23|0
1660642500000|2022-08-16 09:35:00|414.36|411.96|414.54|412.14|414.72|412.32|413.45|411.05|0
1660642800000|2022-08-16 09:40:00|414.63|412.23|414.9|412.5|415.27|412.87|413.81|411.41|0
1660643100000|2022-08-16 09:45:00|415.08|412.68|415.26|412.86|415.27|412.87|414.72|412.32|0
1660643400000|2022-08-16 09:50:00|415.17|412.77|415.63|413.23|415.9|413.5|414.72|412.32|0
1660643700000|2022-08-16 09:55:00|415.81|413.41|416.17|413.77|416.17|413.77|415.26|412.86|0
1660644000000|2022-08-16 10:00:00|415.99|413.59|415.8|413.4|415.99|413.59|414.8|412.4|0
1660644300000|2022-08-16 10:05:00|415.98|413.58|415.07|412.67|416.17|413.77|415.07|412.67|0
1660644600000|2022-08-16 10:10:00|414.89|412.49|413.79|411.39|415.34|412.94|413.43|411.03|0
1660644900000|2022-08-16 10:15:00|413.61|411.21|413.97|411.57|414.7|412.3|412.88|410.48|0
1660645200000|2022-08-16 10:20:00|414.52|412.12|415.61|413.21|415.79|413.39|414.34|411.94|0
1660645500000|2022-08-16 10:25:00|415.79|413.39|414.33|411.93|415.97|413.57|414.33|411.93|0
1660645800000|2022-08-16 10:30:00|414.51|412.11|414.51|412.11|415.06|412.66|413.97|411.57|0
1660646100000|2022-08-16 10:35:00|414.42|412.02|413.96|411.56|414.51|412.11|413.23|410.83|0
1660646400000|2022-08-16 10:40:00|414.05|411.65|413.78|411.38|414.14|411.74|412.5|410.1|0
1660646700000|2022-08-16 10:45:00|413.41|411.01|413.41|411.01|414.14|411.74|413.23|410.83|0
1660647000000|2022-08-16 10:50:00|413.59|411.19|414.32|411.92|414.4|412|413.41|411.01|0
1660647300000|2022-08-16 10:55:00|414.22|411.82|414.04|411.64|414.86|412.46|413.77|411.37|0
1660647600000|2022-08-16 11:00:00|413.95|411.55|415.59|413.19|415.77|413.37|412.86|410.46|0
1660647900000|2022-08-16 11:05:00|415.4|413|416.86|414.46|417.04|414.64|415.31|412.91|0
1660648200000|2022-08-16 11:10:00|416.68|414.28|417.04|414.64|417.59|415.19|416.68|414.28|0
1660648500000|2022-08-16 11:15:00|416.86|414.46|417.22|414.82|417.31|414.91|416.67|414.27|0
1660648800000|2022-08-16 11:20:00|417.13|414.73|417.4|415|417.95|415.55|417.13|414.73|0
1660649100000|2022-08-16 11:25:00|416.85|414.45|418.68|416.28|418.77|416.37|416.85|414.45|0
1660649400000|2022-08-16 11:30:00|418.77|416.37|418.86|416.46|419.04|416.64|418.03|415.63|0
1660649700000|2022-08-16 11:35:00|418.68|416.28|419.22|416.82|419.59|417.19|418.67|416.27|0
1660650000000|2022-08-16 11:40:00|418.86|416.46|418.57|416.17|418.86|416.46|417.57|415.17|0
1660650300000|2022-08-16 11:45:00|418.49|416.09|417.94|415.54|418.67|416.27|417.94|415.54|0
1660650600000|2022-08-16 11:50:00|417.93|415.53|418.66|416.26|418.85|416.45|417.75|415.35|0
1660650900000|2022-08-16 11:55:00|418.85|416.45|418.48|416.08|419.03|416.63|418.3|415.9|0
1660651200000|2022-08-16 12:00:00|418.3|415.9|417.74|415.34|418.48|416.08|417.1|414.7|0
1660651500000|2022-08-16 12:05:00|417.93|415.53|417.92|415.52|417.93|415.53|417.38|414.98|0
1660651800000|2022-08-16 12:10:00|418.29|415.89|419.39|416.99|420.12|417.72|418.11|415.71|0
1660652100000|2022-08-16 12:15:00|419.57|417.17|419.38|416.98|420.3|417.9|419.2|416.8|0
1660652400000|2022-08-16 12:20:00|419.2|416.8|417.92|415.52|419.38|416.98|417.73|415.33|0
1660652700000|2022-08-16 12:25:00|418|415.6|418.1|415.7|418.1|415.7|417.37|414.97|0
1660653000000|2022-08-16 12:30:00|418.18|415.78|415.9|413.5|418.46|416.06|414.81|412.41|0
1660653300000|2022-08-16 12:35:00|415.81|413.41|415.35|412.95|416.45|414.05|415.35|412.95|0
1660653600000|2022-08-16 12:40:00|415.44|413.04|415.17|412.77|415.72|413.32|414.26|411.86|0
1660653900000|2022-08-16 12:45:00|414.98|412.58|414.35|411.95|415.17|412.77|412.98|410.58|0
1660654200000|2022-08-16 12:50:00|414.17|411.77|412.11|409.71|414.35|411.95|410.57|408.17|0
1660654500000|2022-08-16 12:55:00|411.84|409.44|413.29|410.89|413.47|411.07|411.65|409.25|0
1660654800000|2022-08-16 13:00:00|413.47|411.07|414.01|411.61|414.19|411.79|412.74|410.34|0
1660655100000|2022-08-16 13:05:00|414.19|411.79|414.37|411.97|414.38|411.98|412.92|410.52|0
1660655400000|2022-08-16 13:10:00|414.01|411.61|413.91|411.51|414.19|411.79|412.74|410.34|0
1660655700000|2022-08-16 13:15:00|414.01|411.61|413.46|411.06|414.55|412.15|412.55|410.15|0
1660656000000|2022-08-16 13:20:00|413.28|410.88|412.36|409.96|413.54|411.14|411.82|409.42|0
1660656300000|2022-08-16 13:25:00|412.18|409.78|412.36|409.96|413.27|410.87|411.82|409.42|0
1660656600000|2022-08-16 13:30:00|412.54|410.14|417.64|415.24|419.29|416.89|412.54|410.14|0
1660656900000|2022-08-16 13:35:00|417.73|415.33|418.37|415.97|420.57|418.17|416.36|413.96|0
1660657200000|2022-08-16 13:40:00|418.19|415.79|416.72|414.32|419.1|416.7|416.18|413.78|0
1660657500000|2022-08-16 13:45:00|416.54|414.14|414.53|412.13|418.55|416.15|414.35|411.95|0
1660657800000|2022-08-16 13:50:00|414.17|411.77|415.81|413.41|416.54|414.14|413.08|410.68|0
1660658100000|2022-08-16 13:55:00|415.62|413.22|417.99|415.59|419.46|417.06|415.44|413.04|0
1660658400000|2022-08-16 14:00:00|417.63|415.23|414.34|411.94|417.9|415.5|411.07|408.67|0
1660658700000|2022-08-16 14:05:00|414.16|411.76|414.89|412.49|416.16|413.76|413.25|410.85|0
1660659000000|2022-08-16 14:10:00|414.7|412.3|417.17|414.77|419.36|416.96|414.52|412.12|0
1660659300000|2022-08-16 14:15:00|416.98|414.58|414.86|412.46|416.98|414.58|412.57|410.17|0
1660659600000|2022-08-16 14:20:00|414.67|412.27|415.76|413.36|417.04|414.64|414.13|411.73|0
1660659900000|2022-08-16 14:25:00|415.4|413|412.85|410.45|415.4|413|412.12|409.72|0
1660660200000|2022-08-16 14:30:00|412.66|410.26|407.04|404.64|412.66|410.26|406.5|404.1|0
1660660500000|2022-08-16 14:35:00|406.86|404.46|408.35|405.95|410.16|407.76|406.14|403.74|0
1660660800000|2022-08-16 14:40:00|408.53|406.13|412.51|410.11|413.06|410.66|407.8|405.4|0
1660661100000|2022-08-16 14:45:00|412.69|410.29|413.78|411.38|414.14|411.74|411.42|409.02|0
1660661400000|2022-08-16 14:50:00|413.6|411.2|413.6|411.2|415.23|412.83|413.05|410.65|0
1660661700000|2022-08-16 14:55:00|413.59|411.19|411.41|409.01|414.14|411.74|410.51|408.11|0
1660662000000|2022-08-16 15:00:00|411.23|408.83|411.41|409.01|414.14|411.74|411.05|408.65|0
1660662300000|2022-08-16 15:05:00|411.23|408.83|413.04|410.64|415.04|412.64|411.23|408.83|0
1660662600000|2022-08-16 15:10:00|413.22|410.82|419.6|417.2|419.79|417.39|413.22|410.82|0
1660662900000|2022-08-16 15:15:00|419.79|417.39|423.75|421.35|424.1|421.7|419.42|417.02|0
1660663200000|2022-08-16 15:20:00|423.93|421.53|421.36|418.96|423.93|421.53|421.18|418.78|0
1660663500000|2022-08-16 15:25:00|421.17|418.77|423.74|421.34|424.47|422.07|420.81|418.41|0
1660663800000|2022-08-16 15:30:00|423.56|421.16|425.02|422.62|427.42|425.02|422.82|420.42|0
1660664100000|2022-08-16 15:35:00|424.84|422.44|426.31|423.91|426.68|424.28|424.47|422.07|0
1660664400000|2022-08-16 15:40:00|426.68|424.28|426.49|424.09|426.86|424.46|425.02|422.62|0
1660664700000|2022-08-16 15:45:00|426.39|423.99|427.92|425.52|429.29|426.89|425.57|423.17|0
1660665000000|2022-08-16 15:50:00|428.11|425.71|431.06|428.66|431.06|428.66|427.74|425.34|0
1660665300000|2022-08-16 15:55:00|430.88|428.48|431.8|429.4|433.1|430.7|429.95|427.55|0
1660665600000|2022-08-16 16:00:00|431.61|429.21|430.5|428.1|431.98|429.58|430.32|427.92|0
1660665900000|2022-08-16 16:05:00|430.87|428.47|429.94|427.54|431.61|429.21|429.76|427.36|0
1660666200000|2022-08-16 16:10:00|430.13|427.73|432.16|429.76|432.35|429.95|430.13|427.73|0
1660666500000|2022-08-16 16:15:00|431.97|429.57|433.83|431.43|434.2|431.8|431.97|429.57|0
1660666800000|2022-08-16 16:20:00|433.45|431.05|432.71|430.31|433.45|431.05|431.42|429.02|0
1660667100000|2022-08-16 16:25:00|432.53|430.13|430.49|428.09|432.71|430.31|430.3|427.9|0
1660667400000|2022-08-16 16:30:00|430.3|427.9|431.22|428.82|432.34|429.94|430.12|427.72|0
1660667700000|2022-08-16 16:35:00|431.41|429.01|430.85|428.45|432.15|429.75|430.67|428.27|0
1660668000000|2022-08-16 16:40:00|430.67|428.27|428.45|426.05|431.22|428.82|428.08|425.68|0
1660668300000|2022-08-16 16:45:00|428.26|425.86|428.63|426.23|429.18|426.78|427.89|425.49|0
1660668600000|2022-08-16 16:50:00|428.81|426.41|428.53|426.13|429.55|427.15|427.71|425.31|0
1660668900000|2022-08-16 16:55:00|428.63|426.23|428.99|426.59|429.55|427.15|428.26|425.86|0
1660669200000|2022-08-16 17:00:00|429.18|426.78|429.73|427.33|429.73|427.33|428.07|425.67|0
1660669500000|2022-08-16 17:05:00|429.54|427.14|432.32|429.92|432.32|429.92|429.36|426.96|0
1660669800000|2022-08-16 17:10:00|432.13|429.73|432.13|429.73|432.87|430.47|431.57|429.17|0
1660670100000|2022-08-16 17:15:00|431.94|429.54|432.12|429.72|433.24|430.84|431.94|429.54|0
1660670400000|2022-08-16 17:20:00|431.94|429.54|433.6|431.2|433.79|431.39|431.57|429.17|0
1660670700000|2022-08-16 17:25:00|433.79|431.39|432.67|430.27|433.98|431.58|432.49|430.09|0
1660671000000|2022-08-16 17:30:00|432.86|430.46|433.6|431.2|433.6|431.2|432.12|429.72|0
1660671300000|2022-08-16 17:35:00|433.41|431.01|436.38|433.98|436.75|434.35|433.23|430.83|0
1660671600000|2022-08-16 17:40:00|436.57|434.17|435.82|433.42|436.57|434.17|435.45|433.05|0
1660671900000|2022-08-16 17:45:00|436.01|433.61|436.56|434.16|436.65|434.25|435.82|433.42|0
1660672200000|2022-08-16 17:50:00|436.38|433.98|437.3|434.9|437.86|435.46|436.19|433.79|0
1660672500000|2022-08-16 17:55:00|437.12|434.72|437.67|435.27|438.42|436.02|436.37|433.97|0
1660672800000|2022-08-16 18:00:00|437.49|435.09|438.23|435.83|439.72|437.32|436.74|434.34|0
1660673100000|2022-08-16 18:05:00|438.42|436.02|441.4|439|441.4|439|438.41|436.01|0
1660673400000|2022-08-16 18:10:00|441.21|438.81|441.58|439.18|443.08|440.68|441.21|438.81|0
1660673700000|2022-08-16 18:15:00|441.77|439.37|443.04|440.64|444.6|442.2|441.58|439.18|0
1660674000000|2022-08-16 18:20:00|443.23|440.83|442.11|439.71|443.79|441.39|441.74|439.34|0
1660674300000|2022-08-16 18:25:00|442.29|439.89|440.61|438.21|442.48|440.08|439.31|436.91|0
1660674600000|2022-08-16 18:30:00|440.43|438.03|436.34|433.94|440.61|438.21|436.34|433.94|0
1660674900000|2022-08-16 18:35:00|435.96|433.56|428.39|425.99|436.52|434.12|428.02|425.62|0
1660675200000|2022-08-16 18:40:00|428.75|426.35|425.81|423.41|429.12|426.72|424.34|421.94|0
1660675500000|2022-08-16 18:45:00|425.35|422.95|420.74|417.86|425.35|422.95|418.19|415.31|0
1660675800000|2022-08-16 18:50:00|420.92|418.04|420.47|417.59|421.75|418.87|417.28|414.4|0
1660676100000|2022-08-16 18:55:00|420.29|417.41|424.5|421.62|425.23|422.35|420.29|417.41|0
1660676400000|2022-08-16 19:00:00|423.95|421.07|419.74|416.86|423.95|421.07|419.19|416.31|0
1660676700000|2022-08-16 19:05:00|419.92|417.04|422.66|419.78|424.31|421.43|419.74|416.86|0
1660677000000|2022-08-16 19:10:00|422.11|419.23|422.84|419.96|423.02|420.14|420.83|417.95|0
1660677300000|2022-08-16 19:15:00|422.66|419.78|424.3|421.42|424.3|421.42|421.01|418.13|0
1660677600000|2022-08-16 19:20:00|424.12|421.24|426.14|423.26|426.32|423.44|422.65|419.77|0
1660677900000|2022-08-16 19:25:00|426.32|423.44|427.42|424.54|428.34|425.46|425.58|422.7|0
1660678200000|2022-08-16 19:30:00|427.61|424.73|429.45|426.57|430|427.12|427.24|424.36|0
1660678500000|2022-08-16 19:35:00|429.44|426.56|428.28|425.88|430.18|427.3|428.15|425.27|0
1660678800000|2022-08-16 19:40:00|428.46|426.06|427.57|425.17|429.94|427.54|427.17|424.77|0
1660679100000|2022-08-16 19:45:00|427.39|424.99|431.82|429.42|432.56|430.16|427.39|424.99|0
1660679400000|2022-08-16 19:50:00|432.38|429.98|429.41|427.01|432.56|430.16|429.04|426.64|0
1660679700000|2022-08-16 19:55:00|429.78|427.38|427.38|424.98|429.78|427.38|426.46|424.06|0
1660680000000|2022-08-16 20:00:00|427.19|424.79|425.53|423.13|427.19|424.79|424.98|422.58|0
1660680300000|2022-08-16 20:05:00|425.35|422.95|425.35|422.95|426.09|423.69|425.35|422.95|0
1660680600000|2022-08-16 20:10:00|425.53|423.13|424.61|422.21|425.9|423.5|424.61|422.21|0
1660680900000|2022-08-16 20:15:00|424.62|421.82|425.17|422.37|425.36|422.56|424.16|421.36|0
1660681200000|2022-08-16 20:20:00|425.36|422.56|425.35|422.55|425.54|422.74|425.17|422.37|0
1660681500000|2022-08-16 20:25:00|425.17|422.37|424.8|422|425.35|422.55|424.8|422|0
1660681800000|2022-08-16 20:30:00|424.98|422.18|425.9|423.1|425.9|423.1|424.98|422.18|0
1660682100000|2022-08-16 20:35:00|426.08|423.28|427.19|424.39|427.37|424.57|426.08|423.28|0
1660682400000|2022-08-16 20:40:00|427.37|424.57|427.37|424.57|427.37|424.57|427.19|424.39|0
1660682700000|2022-08-16 20:45:00|427.55|424.75|428.29|425.49|428.47|425.67|427.55|424.75|0
1660683000000|2022-08-16 20:50:00|428.38|425.58|429.95|427.15|429.95|427.15|428.38|425.58|0
1660683300000|2022-08-16 20:55:00|430.13|427.33|429.9|427.1|430.13|427.33|429.85|427.05|0
1660683600000|2022-08-16 21:00:00|429.65|426.85|429.73|426.93|429.73|426.93|429.57|426.77|0
1660683900000|2022-08-16 21:05:00|429.71|426.91|429.56|426.76|429.71|426.91|429.54|426.74|0
1660684200000|2022-08-16 21:10:00|429.59|426.79|429.51|426.71|429.62|426.82|429.51|426.71|0
1660684500000|2022-08-16 21:15:00|429.46|426.66|429.05|426.25|429.46|426.66|428.87|426.07|0
1660684800000|2022-08-16 21:20:00|429.15|426.35|429.12|426.32|429.23|426.43|429.12|426.32|0
1660685100000|2022-08-16 21:25:00|429.23|426.43|429.39|426.59|429.41|426.61|429.23|426.43|0
1660685400000|2022-08-16 21:30:00|429.41|426.61|429.39|426.59|429.41|426.61|429.39|426.59|0
1660685700000|2022-08-16 21:35:00|429.6|426.8|429.3|426.5|429.6|426.8|429.17|426.37|0
1660686000000|2022-08-16 21:40:00|429.33|426.53|429.52|426.72|429.55|426.75|429.27|426.47|0
1660686300000|2022-08-16 21:45:00|429.44|426.64|429.54|426.74|429.63|426.83|429.44|426.64|0
1660686600000|2022-08-16 21:50:00|429.49|426.69|429.49|426.69|429.54|426.74|429.49|426.69|0
1660686900000|2022-08-16 21:55:00|429.52|426.72|429.46|426.66|429.54|426.74|429.46|426.66|0
1660687200000|2022-08-16 22:00:00|429.08|426.28|426.96|424.16|429.08|426.28|426.86|424.06|0
1660687500000|2022-08-16 22:05:00|427.14|424.34|426.59|423.79|427.33|424.53|426.22|423.42|0
1660687800000|2022-08-16 22:10:00|426.67|423.87|427.32|424.52|427.32|424.52|426.58|423.78|0
1660688100000|2022-08-16 22:15:00|427.14|424.34|426.4|423.6|427.14|424.34|426.12|423.32|0
1660688400000|2022-08-16 22:20:00|426.58|423.78|426.85|424.05|427.5|424.7|426.58|423.78|0
1660688700000|2022-08-16 22:25:00|426.76|423.96|427.13|424.33|427.13|424.33|426.39|423.59|0
1660689000000|2022-08-16 22:30:00|427.4|424.6|426.84|424.04|427.4|424.6|426.76|423.96|0
1660689300000|2022-08-16 22:35:00|426.76|423.96|427.12|424.32|427.12|424.32|426.2|423.4|0
1660689600000|2022-08-16 22:40:00|427.49|424.69|427.49|424.69|427.86|425.06|426.93|424.13|0
1660689900000|2022-08-16 22:45:00|427.39|424.59|426.56|423.76|427.39|424.59|426.47|423.67|0
1660690200000|2022-08-16 22:50:00|426.75|423.95|427.3|424.5|427.3|424.5|426.56|423.76|0
1660690500000|2022-08-16 22:55:00|427.11|424.31|426.83|424.03|427.11|424.31|426.83|424.03|0
1660690800000|2022-08-16 23:00:00|426.74|423.94|426.74|423.94|427.2|424.4|426.56|423.76|0
1660691100000|2022-08-16 23:05:00|426.55|423.75|426.18|423.38|426.55|423.75|425.63|422.83|0
1660691400000|2022-08-16 23:10:00|426.37|423.57|426.55|423.75|426.74|423.94|426.27|423.47|0
1660691700000|2022-08-16 23:15:00|426.36|423.56|425.81|423.01|426.92|424.12|425.81|423.01|0
1660692000000|2022-08-16 23:20:00|426.18|423.38|425.81|423.01|426.36|423.56|425.44|422.64|0
1660692300000|2022-08-16 23:25:00|425.71|422.91|425.25|422.45|425.81|423.01|425.25|422.45|0
1660692600000|2022-08-16 23:30:00|425.44|422.64|425.25|422.45|425.62|422.82|425.06|422.26|0
1660692900000|2022-08-16 23:35:00|425.06|422.26|425.61|422.81|425.8|423|425.06|422.26|0
1660693200000|2022-08-16 23:40:00|425.8|423|425.43|422.63|425.8|423|425.24|422.44|0
1660693500000|2022-08-16 23:45:00|425.61|422.81|426.35|423.55|426.72|423.92|425.43|422.63|0
1660693800000|2022-08-16 23:50:00|426.43|423.63|427.63|424.83|427.63|424.83|425.98|423.18|0
1660694100000|2022-08-16 23:55:00|427.82|425.02|427.63|424.83|428.74|425.94|427.63|424.83|0
1660694400000|2022-08-17 00:00:00|427.82|425.02|426.89|424.09|428.55|425.75|426.15|423.35|0
1660694700000|2022-08-17 00:05:00|427.07|424.27|428.36|425.56|428.37|425.57|427.07|424.27|0
1660695000000|2022-08-17 00:10:00|428.27|425.47|430.21|427.41|430.21|427.41|428.18|425.38|0
1660695300000|2022-08-17 00:15:00|430.39|427.59|431.13|428.33|431.32|428.52|430.02|427.22|0
1660695600000|2022-08-17 00:20:00|431.32|428.52|429.83|427.03|431.5|428.7|429.28|426.48|0
1660695900000|2022-08-17 00:25:00|429.65|426.85|427.7|424.9|429.65|426.85|427.61|424.81|0
1660696200000|2022-08-17 00:30:00|427.8|425|428.72|425.92|429.09|426.29|427.25|424.45|0
1660696500000|2022-08-17 00:35:00|428.9|426.1|427.61|424.81|428.9|426.1|427.42|424.62|0
1660696800000|2022-08-17 00:40:00|427.79|424.99|426.87|424.07|427.79|424.99|426.87|424.07|0
1660697100000|2022-08-17 00:45:00|426.96|424.16|427.97|425.17|428.06|425.26|426.68|423.88|0
1660697400000|2022-08-17 00:50:00|428.16|425.36|427.97|425.17|428.16|425.36|427.79|424.99|0
1660697700000|2022-08-17 00:55:00|428.15|425.35|428.34|425.54|428.71|425.91|427.97|425.17|0
1660698000000|2022-08-17 01:00:00|428.24|425.44|426.67|423.87|428.34|425.54|426.12|423.32|0
1660698300000|2022-08-17 01:05:00|426.58|423.78|426.67|423.87|426.86|424.06|426.3|423.5|0
1660698600000|2022-08-17 01:10:00|426.57|423.77|427.59|424.79|427.96|425.16|426.49|423.69|0
1660698900000|2022-08-17 01:15:00|427.77|424.97|427.4|424.6|428.14|425.34|427.03|424.23|0
1660699200000|2022-08-17 01:20:00|427.31|424.51|427.22|424.42|427.59|424.79|427.03|424.23|0
1660699500000|2022-08-17 01:25:00|427.4|424.6|426.84|424.04|427.58|424.78|426.2|423.4|0
1660699800000|2022-08-17 01:30:00|427.03|424.23|427.39|424.59|427.76|424.96|426.66|423.86|0
1660700100000|2022-08-17 01:35:00|427.48|424.68|425.92|423.12|427.58|424.78|425.55|422.75|0
1660700400000|2022-08-17 01:40:00|425.73|422.93|425.91|423.11|426.65|423.85|425.73|422.93|0
1660700700000|2022-08-17 01:45:00|426.1|423.3|426.09|423.29|426.47|423.67|425.36|422.56|0
1660701000000|2022-08-17 01:50:00|426.28|423.48|427.57|424.77|427.57|424.77|426.09|423.29|0
1660701300000|2022-08-17 01:55:00|427.75|424.95|427.93|425.13|428.3|425.5|427.01|424.21|0
1660701600000|2022-08-17 02:00:00|428.12|425.32|427.56|424.76|428.21|425.41|427.19|424.39|0
1660701900000|2022-08-17 02:05:00|427.47|424.67|427.19|424.39|427.84|425.04|426.64|423.84|0
1660702200000|2022-08-17 02:10:00|427.01|424.21|426.63|423.83|427.37|424.57|426.27|423.47|0
1660702500000|2022-08-17 02:15:00|426.54|423.74|427.27|424.47|427.37|424.57|426.45|423.65|0
1660702800000|2022-08-17 02:20:00|427.18|424.38|426.81|424.01|427.64|424.84|426.81|424.01|0
1660703100000|2022-08-17 02:25:00|426.63|423.83|427.18|424.38|427.36|424.56|426.44|423.64|0
1660703400000|2022-08-17 02:30:00|427.36|424.56|428.65|425.85|428.65|425.85|427.27|424.47|0
1660703700000|2022-08-17 02:35:00|428.47|425.67|427.17|424.37|429.02|426.22|426.99|424.19|0
1660704000000|2022-08-17 02:40:00|427.36|424.56|426.99|424.19|428.28|425.48|426.99|424.19|0
1660704300000|2022-08-17 02:45:00|427.17|424.37|427.54|424.74|427.54|424.74|426.99|424.19|0
1660704600000|2022-08-17 02:50:00|427.35|424.55|427.35|424.55|427.35|424.55|426.8|424|0
1660704900000|2022-08-17 02:55:00|427.16|424.36|427.16|424.36|427.44|424.64|426.98|424.18|0
1660705200000|2022-08-17 03:00:00|427.25|424.45|426.98|424.18|427.71|424.91|426.98|424.18|0
1660705500000|2022-08-17 03:05:00|427.06|424.26|427.53|424.73|427.53|424.73|426.97|424.17|0
1660705800000|2022-08-17 03:10:00|427.71|424.91|427.89|425.09|427.89|425.09|427.24|424.44|0
1660706100000|2022-08-17 03:15:00|427.71|424.91|427.15|424.35|427.89|425.09|427.15|424.35|0
1660706400000|2022-08-17 03:20:00|427.34|424.54|427.05|424.25|427.7|424.9|427.05|424.25|0
1660706700000|2022-08-17 03:25:00|427.15|424.35|427.7|424.9|427.89|425.09|426.96|424.16|0
1660707000000|2022-08-17 03:30:00|427.79|424.99|427.14|424.34|427.79|424.99|426.96|424.16|0
1660707300000|2022-08-17 03:35:00|426.96|424.16|427.14|424.34|427.14|424.34|426.4|423.6|0
1660707600000|2022-08-17 03:40:00|427.32|424.52|427.14|424.34|427.32|424.52|426.95|424.15|0
1660707900000|2022-08-17 03:45:00|427.04|424.24|426.95|424.15|427.14|424.34|426.77|423.97|0
1660708200000|2022-08-17 03:50:00|426.77|423.97|427.5|424.7|427.5|424.7|426.77|423.97|0
1660708500000|2022-08-17 03:55:00|427.69|424.89|427.68|424.88|427.69|424.89|427.13|424.33|0
1660708800000|2022-08-17 04:00:00|427.87|425.07|428.42|425.62|428.42|425.62|427.87|425.07|0
1660709100000|2022-08-17 04:05:00|428.32|425.52|428.23|425.43|428.6|425.8|428.23|425.43|0
1660709400000|2022-08-17 04:10:00|428.42|425.62|428.41|425.61|428.6|425.8|428.32|425.52|0
1660709700000|2022-08-17 04:15:00|428.32|425.52|428.23|425.43|428.41|425.61|428.23|425.43|0
1660710000000|2022-08-17 04:20:00|428.04|425.24|428.22|425.42|428.22|425.42|427.86|425.06|0
1660710300000|2022-08-17 04:25:00|428.41|425.61|428.77|425.97|428.78|425.98|428.41|425.61|0
1660710600000|2022-08-17 04:30:00|428.96|426.16|429.51|426.71|429.51|426.71|428.96|426.16|0
1660710900000|2022-08-17 04:35:00|429.42|426.62|429.32|426.52|429.88|427.08|429.32|426.52|0
1660711200000|2022-08-17 04:40:00|429.41|426.61|430.25|427.45|430.25|427.45|429.41|426.61|0
1660711500000|2022-08-17 04:45:00|430.15|427.35|429.69|426.89|430.15|427.35|429.69|426.89|0
1660711800000|2022-08-17 04:50:00|429.78|426.98|429.87|427.07|429.96|427.16|429.69|426.89|0
1660712100000|2022-08-17 04:55:00|429.96|427.16|430.05|427.25|430.42|427.62|429.96|427.16|0
1660712400000|2022-08-17 05:00:00|430.42|427.62|431.72|428.92|431.72|428.92|430.42|427.62|0
1660712700000|2022-08-17 05:05:00|431.9|429.1|430.97|428.17|431.9|429.1|430.79|427.99|0
1660713000000|2022-08-17 05:10:00|431.06|428.26|431.53|428.73|431.9|429.1|431.06|428.26|0
1660713300000|2022-08-17 05:15:00|431.34|428.54|431.71|428.91|431.71|428.91|431.15|428.35|0
1660713600000|2022-08-17 05:20:00|431.61|428.81|431.34|428.54|432.08|429.28|431.34|428.54|0
1660713900000|2022-08-17 05:25:00|431.42|428.62|430.78|427.98|431.71|428.91|430.59|427.79|0
1660714200000|2022-08-17 05:30:00|430.87|428.07|431.14|428.34|431.15|428.35|430.41|427.61|0
1660714500000|2022-08-17 05:35:00|430.96|428.16|430.59|427.79|431.51|428.71|430.59|427.79|0
1660714800000|2022-08-17 05:40:00|430.68|427.88|430.4|427.6|430.77|427.97|430.21|427.41|0
1660715100000|2022-08-17 05:45:00|430.21|427.41|430.03|427.23|430.58|427.78|429.29|426.49|0
1660715400000|2022-08-17 05:50:00|429.84|427.04|430.67|427.87|430.76|427.96|429.74|426.94|0
1660715700000|2022-08-17 05:55:00|430.76|427.96|432.61|429.81|432.99|430.19|430.76|427.96|0
1660716000000|2022-08-17 06:00:00|432.43|429.63|431.31|428.51|432.61|429.81|431.13|428.33|0
1660716300000|2022-08-17 06:05:00|431.5|428.7|429.46|426.66|431.5|428.7|429.46|426.66|0
1660716600000|2022-08-17 06:10:00|429.64|426.84|428.53|425.73|429.73|426.93|427.98|425.18|0
1660716900000|2022-08-17 06:15:00|428.35|425.55|427.24|424.44|428.9|426.1|426.68|423.88|0
1660717200000|2022-08-17 06:20:00|427.05|424.25|427.6|424.8|427.79|424.99|427.05|424.25|0
1660717500000|2022-08-17 06:25:00|427.69|424.89|427.97|425.17|428.9|426.1|427.6|424.8|0
1660717800000|2022-08-17 06:30:00|428.15|425.35|427.23|424.43|428.34|425.54|427.05|424.25|0
1660718100000|2022-08-17 06:35:00|427.41|424.61|425.38|422.58|427.41|424.61|425.29|422.49|0
1660718400000|2022-08-17 06:40:00|425.57|422.77|426.39|423.59|426.48|423.68|425.2|422.4|0
1660718700000|2022-08-17 06:45:00|426.3|423.5|425.65|422.85|426.48|423.68|425.19|422.39|0
1660719000000|2022-08-17 06:50:00|425.56|422.76|425.93|423.13|426.48|423.68|425.56|422.76|0
1660719300000|2022-08-17 06:55:00|426.01|423.21|425.55|422.75|426.11|423.31|425.55|422.75|0
1660719600000|2022-08-17 07:00:00|425.83|423.03|424.72|421.92|426.29|423.49|424.63|421.83|0
1660719900000|2022-08-17 07:05:00|424.62|422.22|424.06|421.66|424.62|422.22|422.96|420.56|0
1660720200000|2022-08-17 07:10:00|423.69|421.29|423.14|420.74|424.06|421.66|422.77|420.37|0
1660720500000|2022-08-17 07:15:00|422.77|420.37|422.22|419.82|423.69|421.29|422.22|419.82|0
1660720800000|2022-08-17 07:20:00|422.03|419.63|423.68|421.28|424.33|421.93|422.03|419.63|0
1660721100000|2022-08-17 07:25:00|423.87|421.47|425.61|423.21|425.61|423.21|422.95|420.55|0
1660721400000|2022-08-17 07:30:00|425.71|423.31|424.05|421.65|425.71|423.31|423.49|421.09|0
1660721700000|2022-08-17 07:35:00|423.86|421.46|422.39|419.99|424.78|422.38|422.39|419.99|0
1660722000000|2022-08-17 07:40:00|422.02|419.62|420.73|418.33|422.21|419.81|420.55|418.15|0
1660722300000|2022-08-17 07:45:00|420.55|418.15|420|417.6|421.92|419.52|419.81|417.41|0
1660722600000|2022-08-17 07:50:00|420.18|417.78|420.18|417.78|421.28|418.88|419.81|417.41|0
1660722900000|2022-08-17 07:55:00|420|417.6|419.99|417.59|420.73|418.33|419.81|417.41|0
1660723200000|2022-08-17 08:00:00|419.81|417.41|418.89|416.49|419.81|417.41|417.25|414.85|0
1660723500000|2022-08-17 08:05:00|418.71|416.31|418.52|416.12|419.16|416.76|417.79|415.39|0
1660723800000|2022-08-17 08:10:00|418.43|416.03|420.53|418.13|420.81|418.41|417.24|414.84|0
1660724100000|2022-08-17 08:15:00|420.17|417.77|418.52|416.12|420.72|418.32|418.52|416.12|0
1660724400000|2022-08-17 08:20:00|418.7|416.3|419.61|417.21|419.61|417.21|417.6|415.2|0
1660724700000|2022-08-17 08:25:00|419.43|417.03|417.23|414.83|419.43|417.03|417.23|414.83|0
1660725000000|2022-08-17 08:30:00|416.87|414.47|417.05|414.65|417.41|415.01|416.68|414.28|0
1660725300000|2022-08-17 08:35:00|416.86|414.46|416.49|414.09|417.05|414.65|415.58|413.18|0
1660725600000|2022-08-17 08:40:00|416.68|414.28|416.13|413.73|417.41|415.01|415.94|413.54|0
1660725900000|2022-08-17 08:45:00|416.31|413.91|414.85|412.45|416.86|414.46|414.85|412.45|0
1660726200000|2022-08-17 08:50:00|415.03|412.63|416.49|414.09|416.67|414.27|415.03|412.63|0
1660726500000|2022-08-17 08:55:00|416.67|414.27|415.21|412.81|416.67|414.27|414.84|412.44|0
1660726800000|2022-08-17 09:00:00|414.93|412.53|416.12|413.72|416.85|414.45|414.84|412.44|0
1660727100000|2022-08-17 09:05:00|416.48|414.08|416.38|413.98|417.21|414.81|416.11|413.71|0
1660727400000|2022-08-17 09:10:00|416.29|413.89|415.56|413.16|416.48|414.08|415.38|412.98|0
1660727700000|2022-08-17 09:15:00|415.65|413.25|415.01|412.61|415.74|413.34|414.83|412.43|0
1660728000000|2022-08-17 09:20:00|414.83|412.43|415.19|412.79|415.56|413.16|414.65|412.25|0
1660728300000|2022-08-17 09:25:00|415.37|412.97|416.47|414.07|416.92|414.52|415.19|412.79|0
1660728600000|2022-08-17 09:30:00|416.28|413.88|414.46|412.06|416.65|414.25|414.09|411.69|0
1660728900000|2022-08-17 09:35:00|414.36|411.96|414.64|412.24|415.18|412.78|413.73|411.33|0
1660729200000|2022-08-17 09:40:00|414.45|412.05|414.09|411.69|415.55|413.15|413.9|411.5|0
1660729500000|2022-08-17 09:45:00|413.9|411.5|412.45|410.05|414.27|411.87|412.45|410.05|0
1660729800000|2022-08-17 09:50:00|412.26|409.86|410.81|408.41|412.45|410.05|410.26|407.86|0
1660730100000|2022-08-17 09:55:00|410.63|408.23|411.17|408.77|411.35|408.95|410.08|407.68|0
1660730400000|2022-08-17 10:00:00|410.81|408.41|410.07|407.67|411.35|408.95|407.46|405.06|0
1660730700000|2022-08-17 10:05:00|410.15|407.75|409.7|407.3|410.43|408.03|409.7|407.3|0
1660731000000|2022-08-17 10:10:00|409.61|407.21|408.97|406.57|410.06|407.66|408.61|406.21|0
1660731300000|2022-08-17 10:15:00|409.52|407.12|407.52|405.12|409.52|407.12|407.34|404.94|0
1660731600000|2022-08-17 10:20:00|407.7|405.3|407.16|404.76|408.61|406.21|407.16|404.76|0
1660731900000|2022-08-17 10:25:00|406.98|404.58|407.7|405.3|407.7|405.3|405.71|403.31|0
1660732200000|2022-08-17 10:30:00|407.6|405.2|407.69|405.29|407.88|405.48|404.08|401.68|0
1660732500000|2022-08-17 10:35:00|407.88|405.48|407.33|404.93|407.88|405.48|406.61|404.21|0
1660732800000|2022-08-17 10:40:00|407.24|404.84|405.16|402.76|407.24|404.84|404.44|402.04|0
1660733100000|2022-08-17 10:45:00|404.98|402.58|404.43|402.03|405.52|403.12|403.71|401.31|0
1660733400000|2022-08-17 10:50:00|404.61|402.21|404.79|402.39|405.15|402.75|404.43|402.03|0
1660733700000|2022-08-17 10:55:00|404.97|402.57|406.23|403.83|406.41|404.01|404.07|401.67|0
1660734000000|2022-08-17 11:00:00|406.59|404.19|405.33|402.93|407.4|405|404.78|402.38|0
1660734300000|2022-08-17 11:05:00|405.51|403.11|404.06|401.66|405.87|403.47|403.7|401.3|0
1660734600000|2022-08-17 11:10:00|404.15|401.75|403.34|400.94|405.14|402.74|403.34|400.94|0
1660734900000|2022-08-17 11:15:00|403.06|400.66|402.75|400.35|403.78|401.38|400.81|398.41|0
1660735200000|2022-08-17 11:20:00|402.57|400.17|403.92|401.52|404.55|402.15|402.03|399.63|0
1660735500000|2022-08-17 11:25:00|403.83|401.43|402.57|400.17|404.19|401.79|402.03|399.63|0
1660735800000|2022-08-17 11:30:00|402.39|399.99|402.56|400.16|402.56|400.16|399.87|397.47|0
1660736100000|2022-08-17 11:35:00|402.38|399.98|401.66|399.26|402.92|400.52|400.59|398.19|0
1660736400000|2022-08-17 11:40:00|401.57|399.17|401.12|398.72|402.02|399.62|400.58|398.18|0
1660736700000|2022-08-17 11:45:00|401.03|398.63|402.83|400.43|403.01|400.61|400.02|397.62|0
1660737000000|2022-08-17 11:50:00|402.65|400.25|403.54|401.14|403.54|401.14|402.11|399.71|0
1660737300000|2022-08-17 11:55:00|403.72|401.32|403.81|401.41|404.08|401.68|403|400.6|0
1660737600000|2022-08-17 12:00:00|403.9|401.5|405.16|402.76|405.87|403.47|403.81|401.41|0
1660737900000|2022-08-17 12:05:00|404.98|402.58|405.15|402.75|405.69|403.29|404.26|401.86|0
1660738200000|2022-08-17 12:10:00|405.33|402.93|404.79|402.39|406.59|404.19|404.07|401.67|0
1660738500000|2022-08-17 12:15:00|404.61|402.21|405.87|403.47|405.87|403.47|404.25|401.85|0
1660738800000|2022-08-17 12:20:00|406.05|403.65|403.35|400.95|406.23|403.83|402.81|400.41|0
1660739100000|2022-08-17 12:25:00|403.17|400.77|403.25|400.85|403.7|401.3|402.27|399.87|0
1660739400000|2022-08-17 12:30:00|399.94|397.54|401.46|399.06|404.6|402.2|399.05|396.65|0
1660739700000|2022-08-17 12:35:00|401.55|399.15|404.24|401.84|404.96|402.56|401.37|398.97|0
1660740000000|2022-08-17 12:40:00|404.42|402.02|404.23|401.83|405.85|403.45|403.52|401.12|0
1660740300000|2022-08-17 12:45:00|404.05|401.65|404.59|402.19|405.13|402.73|402.62|400.22|0
1660740600000|2022-08-17 12:50:00|404.41|402.01|401.44|399.04|406.65|404.25|401.44|399.04|0
1660740900000|2022-08-17 12:55:00|401.27|398.87|401.8|399.4|402.69|400.29|400.73|398.33|0
1660741200000|2022-08-17 13:00:00|401.88|399.48|401.26|398.86|402.6|400.2|399.83|397.43|0
1660741500000|2022-08-17 13:05:00|401.44|399.04|404.3|401.9|404.66|402.26|401.26|398.86|0
1660741800000|2022-08-17 13:10:00|404.48|402.08|402.15|399.75|404.57|402.17|401.08|398.68|0
1660742100000|2022-08-17 13:15:00|402.06|399.66|402.15|399.75|403.04|400.64|400.72|398.32|0
1660742400000|2022-08-17 13:20:00|402.32|399.92|404.29|401.89|404.47|402.07|402.05|399.65|0
1660742700000|2022-08-17 13:25:00|404.02|401.62|401.07|398.67|404.02|401.62|401.07|398.67|0
1660743000000|2022-08-17 13:30:00|401.78|399.38|404.6|402.2|407.52|405.12|401.6|399.2|0
1660743300000|2022-08-17 13:35:00|403.7|401.3|405.32|402.92|409.65|407.25|403.7|401.3|0
1660743600000|2022-08-17 13:40:00|405.14|402.74|402.61|400.21|405.14|402.74|400.28|397.88|0
1660743900000|2022-08-17 13:45:00|402.79|400.39|406.39|403.99|406.39|403.99|401.54|399.14|0
1660744200000|2022-08-17 13:50:00|406.21|403.81|407.65|405.25|408.91|406.51|403.52|401.12|0
1660744500000|2022-08-17 13:55:00|407.83|405.43|409.45|407.05|410.35|407.95|407.29|404.89|0
1660744800000|2022-08-17 14:00:00|409.35|406.95|409.08|406.68|409.45|407.05|406.2|403.8|0
1660745100000|2022-08-17 14:05:00|409.62|407.22|408.36|405.96|413.24|410.84|408|405.6|0
1660745400000|2022-08-17 14:10:00|408|405.6|404.22|401.82|409.44|407.04|403.33|400.93|0
1660745700000|2022-08-17 14:15:00|404.04|401.64|404.1|401.7|405.36|402.96|401.06|398.66|0
1660746000000|2022-08-17 14:20:00|404.28|401.88|403.85|401.45|406.26|403.86|403.85|401.45|0
1660746300000|2022-08-17 14:25:00|404.21|401.81|404.75|402.35|405.83|403.43|403.85|401.45|0
1660746600000|2022-08-17 14:30:00|404.39|401.99|404.03|401.63|405.65|403.25|402.59|400.19|0
1660746900000|2022-08-17 14:35:00|404.39|401.99|400.97|398.57|404.39|401.99|398.11|395.71|0
1660747200000|2022-08-17 14:40:00|400.79|398.39|405.33|402.93|405.69|403.29|400.79|398.39|0
1660747500000|2022-08-17 14:45:00|405.51|403.11|405.15|402.75|407.84|405.44|404.97|402.57|0
1660747800000|2022-08-17 14:50:00|404.97|402.57|398.52|396.12|405.15|402.75|397.99|395.59|0
1660748100000|2022-08-17 14:55:00|398.35|395.95|398.52|396.12|400.13|397.73|397.81|395.41|0
1660748400000|2022-08-17 15:00:00|398.88|396.48|400.66|398.26|401.55|399.15|398.88|396.48|0
1660748700000|2022-08-17 15:05:00|400.48|398.08|399.26|396.86|401.37|398.97|398.34|395.94|0
1660749000000|2022-08-17 15:10:00|399.08|396.68|398.9|396.5|401.76|399.36|398.54|396.14|0
1660749300000|2022-08-17 15:15:00|399.08|396.68|400.86|398.46|401.22|398.82|396.76|394.36|0
1660749600000|2022-08-17 15:20:00|401.04|398.64|402.83|400.43|403.55|401.15|400.33|397.93|0
1660749900000|2022-08-17 15:25:00|403.55|401.15|402.65|400.25|403.55|401.15|400.68|398.28|0
1660750200000|2022-08-17 15:30:00|402.83|400.43|399.84|397.44|405.16|402.76|399.3|396.9|0
1660750500000|2022-08-17 15:35:00|399.66|397.26|397.51|395.11|400.38|397.98|396.98|394.58|0
1660750800000|2022-08-17 15:40:00|397.69|395.29|394.25|391.85|398.23|395.83|393.19|390.79|0
1660751100000|2022-08-17 15:45:00|394.08|391.68|392.66|390.26|394.61|392.21|391.24|388.84|0
1660751400000|2022-08-17 15:50:00|392.48|390.08|394.25|391.85|394.61|392.21|392.12|389.72|0
1660751700000|2022-08-17 15:55:00|394.43|392.03|393.54|391.14|395.14|392.74|393.18|390.78|0
1660752000000|2022-08-17 16:00:00|393.89|391.49|396.73|394.33|396.91|394.51|393.54|391.14|0
1660752300000|2022-08-17 16:05:00|396.91|394.51|396.07|393.67|399.41|397.01|395.89|393.49|0
1660752600000|2022-08-17 16:10:00|395.89|393.49|395.89|393.49|396.42|394.02|395|392.6|0
1660752900000|2022-08-17 16:15:00|395.97|393.57|398.02|395.62|398.2|395.8|395.89|393.49|0
1660753200000|2022-08-17 16:20:00|397.85|395.45|400.89|398.49|401.06|398.66|397.13|394.73|0
1660753500000|2022-08-17 16:25:00|401.24|398.84|402.5|400.1|402.5|400.1|399.81|397.41|0
1660753800000|2022-08-17 16:30:00|402.32|399.92|402.13|399.73|402.49|400.09|401.06|398.66|0
1660754100000|2022-08-17 16:35:00|401.96|399.56|405.01|402.61|406.81|404.41|401.78|399.38|0
1660754400000|2022-08-17 16:40:00|404.83|402.43|405.37|402.97|406.09|403.69|403.75|401.35|0
1660754700000|2022-08-17 16:45:00|405.19|402.79|404.64|402.24|406.45|404.05|404.46|402.06|0
1660755000000|2022-08-17 16:50:00|404.82|402.42|404.1|401.7|405.18|402.78|403.38|400.98|0
1660755300000|2022-08-17 16:55:00|404.28|401.88|404.46|402.06|405.18|402.78|403.38|400.98|0
1660755600000|2022-08-17 17:00:00|404.1|401.7|404.09|401.69|404.64|402.24|401.4|399|0
1660755900000|2022-08-17 17:05:00|403.91|401.51|403.73|401.33|405.71|403.31|403.01|400.61|0
1660756200000|2022-08-17 17:10:00|403.9|401.5|405.88|403.48|406.5|404.1|403.9|401.5|0
1660756500000|2022-08-17 17:15:00|406.24|403.84|403.9|401.5|407.5|405.1|403.72|401.32|0
1660756800000|2022-08-17 17:20:00|404.08|401.68|404.61|402.21|406.59|404.19|404.08|401.68|0
1660757100000|2022-08-17 17:25:00|404.79|402.39|408.21|405.81|408.57|406.17|404.61|402.21|0
1660757400000|2022-08-17 17:30:00|408.03|405.63|406.95|404.55|409.84|407.44|405.51|403.11|0
1660757700000|2022-08-17 17:35:00|407.13|404.73|407.3|404.9|407.49|405.09|405.68|403.28|0
1660758000000|2022-08-17 17:40:00|407.12|404.72|406.76|404.36|408.74|406.34|406.76|404.36|0
1660758300000|2022-08-17 17:45:00|406.94|404.54|407.48|405.08|407.66|405.26|406.22|403.82|0
1660758600000|2022-08-17 17:50:00|407.3|404.9|407.3|404.9|409.1|406.7|407.3|404.9|0
1660758900000|2022-08-17 17:55:00|407.12|404.72|406.75|404.35|407.84|405.44|405.85|403.45|0
1660759200000|2022-08-17 18:00:00|406.48|404.08|412.89|410.49|419.44|417.04|404.95|402.55|0
1660759500000|2022-08-17 18:05:00|412.71|410.31|416.75|414.35|419.12|416.72|408.19|405.79|0
1660759800000|2022-08-17 18:10:00|415.47|413.07|421.49|419.09|421.49|419.09|414.02|411.62|0
1660760100000|2022-08-17 18:15:00|422.59|420.19|419.11|416.71|424.42|422.02|416.92|414.52|0
1660760400000|2022-08-17 18:20:00|418.93|416.53|416.37|413.97|419.47|417.07|412.92|410.52|0
1660760700000|2022-08-17 18:25:00|416.55|414.15|420.38|417.98|420.93|418.53|414.46|412.06|0
1660761000000|2022-08-17 18:30:00|420.75|418.35|422.58|420.18|423.49|421.09|418.74|416.34|0
1660761300000|2022-08-17 18:35:00|422.94|420.54|426.79|424.39|427.16|424.76|422.94|420.54|0
1660761600000|2022-08-17 18:40:00|426.43|424.03|418.73|416.33|426.43|424.03|418.73|416.33|0
1660761900000|2022-08-17 18:45:00|418.55|416.15|418.55|416.15|420.19|417.79|416.36|413.96|0
1660762200000|2022-08-17 18:50:00|418.45|416.05|416.36|413.96|419.46|417.06|415.45|413.05|0
1660762500000|2022-08-17 18:55:00|416.17|413.77|414.53|412.13|418.36|415.96|414.35|411.95|0
1660762800000|2022-08-17 19:00:00|414.17|411.77|417.99|415.59|418.17|415.77|413.63|411.23|0
1660763100000|2022-08-17 19:05:00|417.81|415.41|414.35|411.95|420|417.6|413.8|411.4|0
1660763400000|2022-08-17 19:10:00|414.43|412.03|407.83|405.43|415.26|412.86|404.41|402.01|0
1660763700000|2022-08-17 19:15:00|408.37|405.97|406.44|403.56|408.55|406.15|405.67|403.27|0
1660764000000|2022-08-17 19:20:00|406.26|403.38|409.33|406.45|409.87|406.99|404.65|401.77|0
1660764300000|2022-08-17 19:25:00|409.51|406.63|410.05|407.17|411.68|408.8|407.16|404.28|0
1660764600000|2022-08-17 19:30:00|409.41|406.53|408.06|405.18|409.68|406.8|406.62|403.74|0
1660764900000|2022-08-17 19:35:00|407.88|405|408.78|405.9|410.58|407.7|407.52|404.64|0
1660765200000|2022-08-17 19:40:00|408.86|405.98|410.04|407.16|410.94|408.06|408.41|405.53|0
1660765500000|2022-08-17 19:45:00|409.68|406.8|405.89|403.01|409.68|406.8|405.53|402.65|0
1660765800000|2022-08-17 19:50:00|406.97|404.09|407.87|404.99|408.05|405.17|403.01|400.13|0
1660766100000|2022-08-17 19:55:00|407.33|404.45|407.05|404.65|408.13|405.73|405.14|402.74|0
1660766400000|2022-08-17 20:00:00|407.59|405.19|408.3|405.9|408.67|406.27|406.51|404.11|0
1660766700000|2022-08-17 20:05:00|408.12|405.72|409.2|406.8|409.2|406.8|407.76|405.36|0
1660767000000|2022-08-17 20:10:00|409.02|406.62|409.74|407.34|410.11|407.71|408.84|406.44|0
1660767300000|2022-08-17 20:15:00|409.76|406.96|409.58|406.78|409.76|406.96|409.04|406.24|0
1660767600000|2022-08-17 20:20:00|409.4|406.6|409.4|406.6|409.58|406.78|409.4|406.6|0
1660767900000|2022-08-17 20:25:00|409.39|406.59|409.57|406.77|409.57|406.77|409.21|406.41|0
1660768200000|2022-08-17 20:30:00|409.75|406.95|409.75|406.95|410.11|407.31|409.75|406.95|0
1660768500000|2022-08-17 20:35:00|409.93|407.13|409.83|407.03|409.93|407.13|409.57|406.77|0
1660768800000|2022-08-17 20:40:00|409.93|407.13|410.11|407.31|410.29|407.49|409.57|406.77|0
1660769100000|2022-08-17 20:45:00|410.19|407.39|409.92|407.12|410.29|407.49|409.92|407.12|0
1660769400000|2022-08-17 20:50:00|410.1|407.3|409.38|406.58|410.1|407.3|409.38|406.58|0
1660769700000|2022-08-17 20:55:00|409.74|406.94|409.59|406.79|410.1|407.3|409.38|406.58|0
1660770000000|2022-08-17 21:00:00|409.39|406.59|409.28|406.48|409.57|406.77|409.23|406.43|0
1660770300000|2022-08-17 21:05:00|409.41|406.61|408.96|406.16|409.48|406.68|408.96|406.16|0
1660770600000|2022-08-17 21:10:00|408.95|406.15|408.95|406.15|409.06|406.26|408.95|406.15|0
1660770900000|2022-08-17 21:15:00|408.93|406.13|409.01|406.21|409.06|406.26|408.93|406.13|0
1660771200000|2022-08-17 21:20:00|408.98|406.18|408.95|406.15|409.14|406.34|408.95|406.15|0
1660771500000|2022-08-17 21:25:00|408.92|406.12|409.08|406.28|409.08|406.28|408.89|406.09|0
1660771800000|2022-08-17 21:30:00|409.02|406.22|409.1|406.3|409.13|406.33|409.02|406.22|0
1660772100000|2022-08-17 21:35:00|409.02|406.22|408.89|406.09|409.02|406.22|408.84|406.04|0
1660772400000|2022-08-17 21:40:00|408.86|406.06|408.47|405.67|408.86|406.06|408.42|405.62|0
1660772700000|2022-08-17 21:45:00|408.49|405.69|408.41|405.61|408.55|405.75|408.41|405.61|0
1660773000000|2022-08-17 21:50:00|408.44|405.64|408.44|405.64|408.44|405.64|408.36|405.56|0
1660773300000|2022-08-17 21:55:00|408.41|405.61|408.36|405.56|408.41|405.61|408.25|405.45|0
1660773600000|2022-08-17 22:00:00|408.11|405.31|405.32|402.52|408.11|405.31|404.96|402.16|0
1660773900000|2022-08-17 22:05:00|405.5|402.7|405.68|402.88|405.94|403.14|404.96|402.16|0
1660774200000|2022-08-17 22:10:00|405.86|403.06|405.49|402.69|406.58|403.78|405.49|402.69|0
1660774500000|2022-08-17 22:15:00|405.58|402.78|405.58|402.78|406.03|403.23|405.49|402.69|0
1660774800000|2022-08-17 22:20:00|405.67|402.87|406.11|403.31|406.29|403.49|405.49|402.69|0
1660775100000|2022-08-17 22:25:00|406.03|403.23|406.2|403.4|406.39|403.59|405.67|402.87|0
1660775400000|2022-08-17 22:30:00|406.29|403.49|405.84|403.04|406.38|403.58|405.84|403.04|0
1660775700000|2022-08-17 22:35:00|405.75|402.95|404.67|401.87|405.75|402.95|404.58|401.78|0
1660776000000|2022-08-17 22:40:00|404.13|401.33|403.5|400.7|404.22|401.42|403.32|400.52|0
1660776300000|2022-08-17 22:45:00|403.68|400.88|403.14|400.34|404.04|401.24|403.14|400.34|0
1660776600000|2022-08-17 22:50:00|402.96|400.16|403.49|400.69|403.49|400.69|402.6|399.8|0
1660776900000|2022-08-17 22:55:00|403.31|400.51|403.31|400.51|403.49|400.69|403.13|400.33|0
1660777200000|2022-08-17 23:00:00|403.22|400.42|402.68|399.88|403.31|400.51|402.23|399.43|0
1660777500000|2022-08-17 23:05:00|402.59|399.79|402.23|399.43|402.59|399.79|401.96|399.16|0
1660777800000|2022-08-17 23:10:00|402.05|399.25|401.87|399.07|402.23|399.43|401.87|399.07|0
1660778100000|2022-08-17 23:15:00|402.05|399.25|400.25|397.45|402.05|399.25|400.25|397.45|0
1660778400000|2022-08-17 23:20:00|400.43|397.63|400.69|397.89|401.86|399.06|400.43|397.63|0
1660778700000|2022-08-17 23:25:00|400.79|397.99|400.51|397.71|401.14|398.34|400.25|397.45|0
1660779000000|2022-08-17 23:30:00|400.43|397.63|399.97|397.17|400.96|398.16|399.89|397.09|0
1660779300000|2022-08-17 23:35:00|400.07|397.27|400.06|397.26|400.6|397.8|399.88|397.08|0
1660779600000|2022-08-17 23:40:00|400.15|397.35|401.31|398.51|401.31|398.51|400.06|397.26|0
1660779900000|2022-08-17 23:45:00|401.4|398.6|401.49|398.69|402.21|399.41|401.31|398.51|0
1660780200000|2022-08-17 23:50:00|401.67|398.87|400.77|397.97|401.85|399.05|399.7|396.9|0
1660780500000|2022-08-17 23:55:00|400.95|398.15|401.12|398.32|401.84|399.04|400.77|397.97|0
1660780800000|2022-08-18 00:00:00|400.77|397.97|400.05|397.25|401.3|398.5|399.87|397.07|0
1660781100000|2022-08-18 00:05:00|400.23|397.43|400.05|397.25|400.94|398.14|399.87|397.07|0
1660781400000|2022-08-18 00:10:00|400.13|397.33|399.33|396.53|400.13|397.33|399.15|396.35|0
1660781700000|2022-08-18 00:15:00|399.51|396.71|400.93|398.13|401.11|398.31|399.51|396.71|0
1660782000000|2022-08-18 00:20:00|401.11|398.31|399.68|396.88|401.29|398.49|399.68|396.88|0
1660782300000|2022-08-18 00:25:00|399.59|396.79|398.78|395.98|399.68|396.88|398.78|395.98|0
1660782600000|2022-08-18 00:30:00|398.6|395.8|398.15|395.35|399.32|396.52|397.89|395.09|0
1660782900000|2022-08-18 00:35:00|398.07|395.27|399.13|396.33|399.13|396.33|398.06|395.26|0
1660783200000|2022-08-18 00:40:00|398.96|396.16|399.49|396.69|400.03|397.23|398.96|396.16|0
1660783500000|2022-08-18 00:45:00|399.31|396.51|400.02|397.22|400.38|397.58|399.13|396.33|0
1660783800000|2022-08-18 00:50:00|399.84|397.04|400.73|397.93|401.09|398.29|399.66|396.86|0
1660784100000|2022-08-18 00:55:00|400.82|398.02|400.73|397.93|400.91|398.11|400.2|397.4|0
1660784400000|2022-08-18 01:00:00|400.55|397.75|402.7|399.9|402.7|399.9|400.28|397.48|0
1660784700000|2022-08-18 01:05:00|402.88|400.08|402.52|399.72|403.24|400.44|402.34|399.54|0
1660785000000|2022-08-18 01:10:00|402.6|399.8|403.05|400.25|403.23|400.43|402.34|399.54|0
1660785300000|2022-08-18 01:15:00|403.23|400.43|405.03|402.23|405.03|402.23|403.05|400.25|0
1660785600000|2022-08-18 01:20:00|404.85|402.05|404.48|401.68|405.21|402.41|404.13|401.33|0
1660785900000|2022-08-18 01:25:00|404.66|401.86|403.76|400.96|404.66|401.86|403.05|400.25|0
1660786200000|2022-08-18 01:30:00|403.58|400.78|403.22|400.42|404.12|401.32|402.86|400.06|0
1660786500000|2022-08-18 01:35:00|403.4|400.6|402.32|399.52|403.58|400.78|402.14|399.34|0
1660786800000|2022-08-18 01:40:00|402.14|399.34|402.68|399.88|402.86|400.06|401.69|398.89|0
1660787100000|2022-08-18 01:45:00|402.86|400.06|402.32|399.52|403.22|400.42|401.78|398.98|0
1660787400000|2022-08-18 01:50:00|401.96|399.16|400.97|398.17|402.14|399.34|400.52|397.72|0
1660787700000|2022-08-18 01:55:00|400.88|398.08|401.77|398.97|401.77|398.97|400.7|397.9|0
1660788000000|2022-08-18 02:00:00|401.59|398.79|402.31|399.51|402.75|399.95|401.41|398.61|0
1660788300000|2022-08-18 02:05:00|402.13|399.33|404.64|401.84|405.18|402.38|402.13|399.33|0
1660788600000|2022-08-18 02:10:00|404.46|401.66|403.92|401.12|405|402.2|403.82|401.02|0
1660788900000|2022-08-18 02:15:00|404.1|401.3|404.36|401.56|404.63|401.83|403.56|400.76|0
1660789200000|2022-08-18 02:20:00|404.45|401.65|403.37|400.57|404.45|401.65|403.19|400.39|0
1660789500000|2022-08-18 02:25:00|403.19|400.39|403.55|400.75|403.73|400.93|403.19|400.39|0
1660789800000|2022-08-18 02:30:00|403.37|400.57|403.19|400.39|403.63|400.83|402.83|400.03|0
1660790100000|2022-08-18 02:35:00|403.01|400.21|403.63|400.83|403.72|400.92|402.83|400.03|0
1660790400000|2022-08-18 02:40:00|403.54|400.74|404.08|401.28|404.26|401.46|403.54|400.74|0
1660790700000|2022-08-18 02:45:00|404.17|401.37|404.26|401.46|404.44|401.64|403.72|400.92|0
1660791000000|2022-08-18 02:50:00|404.08|401.28|404.07|401.27|404.43|401.63|403.54|400.74|0
1660791300000|2022-08-18 02:55:00|403.89|401.09|403.71|400.91|404.07|401.27|403.53|400.73|0
1660791600000|2022-08-18 03:00:00|403.98|401.18|404.07|401.27|404.61|401.81|403.89|401.09|0
1660791900000|2022-08-18 03:05:00|404.15|401.35|404.24|401.44|404.6|401.8|403.53|400.73|0
1660792200000|2022-08-18 03:10:00|404.33|401.53|404.33|401.53|404.6|401.8|403.88|401.08|0
1660792500000|2022-08-18 03:15:00|404.42|401.62|404.96|402.16|405.14|402.34|404.42|401.62|0
1660792800000|2022-08-18 03:20:00|404.78|401.98|404.6|401.8|404.96|402.16|404.42|401.62|0
1660793100000|2022-08-18 03:25:00|404.5|401.7|405.13|402.33|405.31|402.51|404.41|401.61|0
1660793400000|2022-08-18 03:30:00|405.04|402.24|404.41|401.61|405.13|402.33|404.41|401.61|0
1660793700000|2022-08-18 03:35:00|404.23|401.43|403.15|400.35|404.23|401.43|402.97|400.17|0
1660794000000|2022-08-18 03:40:00|403.06|400.26|402.43|399.63|403.33|400.53|402.25|399.45|0
1660794300000|2022-08-18 03:45:00|402.61|399.81|403.14|400.34|403.32|400.52|402.61|399.81|0
1660794600000|2022-08-18 03:50:00|402.96|400.16|403.05|400.25|403.32|400.52|402.6|399.8|0
1660794900000|2022-08-18 03:55:00|403.14|400.34|403.32|400.52|403.68|400.88|402.96|400.16|0
1660795200000|2022-08-18 04:00:00|403.14|400.34|402.96|400.16|403.5|400.7|402.96|400.16|0
1660795500000|2022-08-18 04:05:00|402.78|399.98|403.85|401.05|403.85|401.05|402.78|399.98|0
1660795800000|2022-08-18 04:10:00|403.76|400.96|403.13|400.33|403.85|401.05|403.13|400.33|0
1660796100000|2022-08-18 04:15:00|403.31|400.51|403.84|401.04|404.02|401.22|403.31|400.51|0
1660796400000|2022-08-18 04:20:00|403.93|401.13|404.02|401.22|404.02|401.22|403.66|400.86|0
1660796700000|2022-08-18 04:25:00|403.93|401.13|404.38|401.58|404.56|401.76|403.93|401.13|0
1660797000000|2022-08-18 04:30:00|404.56|401.76|404.38|401.58|404.74|401.94|404.38|401.58|0
1660797300000|2022-08-18 04:35:00|404.37|401.57|403.65|400.85|404.37|401.57|403.47|400.67|0
1660797600000|2022-08-18 04:40:00|403.47|400.67|402.93|400.13|403.47|400.67|402.57|399.77|0
1660797900000|2022-08-18 04:45:00|403.02|400.22|403.29|400.49|403.47|400.67|402.93|400.13|0
1660798200000|2022-08-18 04:50:00|403.47|400.67|402.57|399.77|403.47|400.67|402.57|399.77|0
1660798500000|2022-08-18 04:55:00|402.39|399.59|401.13|398.33|402.39|399.59|400.95|398.15|0
1660798800000|2022-08-18 05:00:00|400.95|398.15|401.84|399.04|402.02|399.22|400.77|397.97|0
1660799100000|2022-08-18 05:05:00|402.02|399.22|403.1|400.3|403.1|400.3|401.66|398.86|0
1660799400000|2022-08-18 05:10:00|402.92|400.12|403.45|400.65|403.81|401.01|402.92|400.12|0
1660799700000|2022-08-18 05:15:00|403.63|400.83|403.63|400.83|403.99|401.19|403.27|400.47|0
1660800000000|2022-08-18 05:20:00|403.45|400.65|402.91|400.11|403.63|400.83|402.91|400.11|0
1660800300000|2022-08-18 05:25:00|403.09|400.29|404.16|401.36|404.16|401.36|403.09|400.29|0
1660800600000|2022-08-18 05:30:00|404.07|401.27|403.08|400.28|404.16|401.36|402.37|399.57|0
1660800900000|2022-08-18 05:35:00|402.9|400.1|402.72|399.92|403.44|400.64|402.36|399.56|0
1660801200000|2022-08-18 05:40:00|402.9|400.1|402.54|399.74|403.08|400.28|402.54|399.74|0
1660801500000|2022-08-18 05:45:00|402.36|399.56|401.46|398.66|402.36|399.56|401.1|398.3|0
1660801800000|2022-08-18 05:50:00|401.64|398.84|400.38|397.58|402.18|399.38|400.02|397.22|0
1660802100000|2022-08-18 05:55:00|400.2|397.4|398.95|396.15|400.38|397.58|398.77|395.97|0
1660802400000|2022-08-18 06:00:00|398.59|395.79|399.12|396.32|399.66|396.86|396.98|394.18|0
1660802700000|2022-08-18 06:05:00|398.95|396.15|400.2|397.4|400.46|397.66|397.69|394.89|0
1660803000000|2022-08-18 06:10:00|400.46|397.66|400.78|397.98|400.78|397.98|398.64|395.84|0
1660803300000|2022-08-18 06:15:00|400.6|397.8|401.14|398.34|401.5|398.7|400.07|397.27|0
1660803600000|2022-08-18 06:20:00|401.32|398.52|400.06|397.26|401.5|398.7|399.88|397.08|0
1660803900000|2022-08-18 06:25:00|399.88|397.08|398.27|395.47|400.06|397.26|398.09|395.29|0
1660804200000|2022-08-18 06:30:00|398.45|395.65|396.13|393.33|398.45|395.65|395.6|392.8|0
1660804500000|2022-08-18 06:35:00|395.95|393.15|396.31|393.51|397.55|394.75|395.6|392.8|0
1660804800000|2022-08-18 06:40:00|396.66|393.86|397.19|394.39|397.19|394.39|395.59|392.79|0
1660805100000|2022-08-18 06:45:00|397.02|394.22|396.48|393.68|397.73|394.93|396.3|393.5|0
1660805400000|2022-08-18 06:50:00|396.83|394.03|394.87|392.07|397.01|394.21|394.87|392.07|0
1660805700000|2022-08-18 06:55:00|395.05|392.25|394.16|391.36|395.05|392.25|393.45|390.65|0
1660806000000|2022-08-18 07:00:00|394.87|392.07|395.4|392.6|396.29|393.49|394.69|391.89|0
1660806300000|2022-08-18 07:05:00|395.02|392.62|398.44|396.04|398.79|396.39|393.24|390.84|0
1660806600000|2022-08-18 07:10:00|398.62|396.22|398.61|396.21|399.33|396.93|397.81|395.41|0
1660806900000|2022-08-18 07:15:00|398.26|395.86|395.05|392.65|398.43|396.03|394.87|392.47|0
1660807200000|2022-08-18 07:20:00|394.69|392.29|397.54|395.14|397.89|395.49|394.34|391.94|0
1660807500000|2022-08-18 07:25:00|397.44|395.04|398.43|396.03|399.32|396.92|396.65|394.25|0
1660807800000|2022-08-18 07:30:00|398.33|395.93|398.96|396.56|399.32|396.92|397.62|395.22|0
1660808100000|2022-08-18 07:35:00|398.86|396.46|399.31|396.91|399.67|397.27|397.53|395.13|0
1660808400000|2022-08-18 07:40:00|399.13|396.73|398.5|396.1|400.38|397.98|398.42|396.02|0
1660808700000|2022-08-18 07:45:00|398.42|396.02|398.41|396.01|398.77|396.37|397.52|395.12|0
1660809000000|2022-08-18 07:50:00|398.59|396.19|397.34|394.94|398.77|396.37|396.99|394.59|0
1660809300000|2022-08-18 07:55:00|397.52|395.12|397.93|395.53|399.12|396.72|396.99|394.59|0
1660809600000|2022-08-18 08:00:00|398.29|395.89|399.08|396.68|399.36|396.96|397.75|395.35|0
1660809900000|2022-08-18 08:05:00|399.35|396.95|399.71|397.31|400.61|398.21|398.28|395.88|0
1660810200000|2022-08-18 08:10:00|399.53|397.13|399.17|396.77|399.89|397.49|398.63|396.23|0
1660810500000|2022-08-18 08:15:00|399.26|396.86|398.1|395.7|400.24|397.84|398.1|395.7|0
1660810800000|2022-08-18 08:20:00|398|395.6|397.38|394.98|398|395.6|396.31|393.91|0
1660811100000|2022-08-18 08:25:00|397.56|395.16|397.38|394.98|397.56|395.16|396.48|394.08|0
1660811400000|2022-08-18 08:30:00|397.55|395.15|397.82|395.42|397.99|395.59|396.66|394.26|0
1660811700000|2022-08-18 08:35:00|397.91|395.51|397.91|395.51|398.44|396.04|397.01|394.61|0
1660812000000|2022-08-18 08:40:00|397.73|395.33|400.41|398.01|400.58|398.18|397.28|394.88|0
1660812300000|2022-08-18 08:45:00|400.58|398.18|401.66|399.26|402.37|399.97|400.31|397.91|0
1660812600000|2022-08-18 08:50:00|401.48|399.08|400.76|398.36|402.37|399.97|400.76|398.36|0
1660812900000|2022-08-18 08:55:00|400.4|398|403.62|401.22|403.98|401.58|400.22|397.82|0
1660813200000|2022-08-18 09:00:00|403.8|401.4|403.44|401.04|404.52|402.12|403.26|400.86|0
1660813500000|2022-08-18 09:05:00|403.53|401.13|405.42|403.02|406.68|404.28|403.53|401.13|0
1660813800000|2022-08-18 09:10:00|405.24|402.84|404.52|402.12|406.14|403.74|404.52|402.12|0
1660814100000|2022-08-18 09:15:00|404.7|402.3|405.41|403.01|405.41|403.01|404.34|401.94|0
1660814400000|2022-08-18 09:20:00|405.23|402.83|405.23|402.83|406.13|403.73|404.87|402.47|0
1660814700000|2022-08-18 09:25:00|405.41|403.01|406.49|404.09|407.21|404.81|405.23|402.83|0
1660815000000|2022-08-18 09:30:00|406.39|403.99|405.94|403.54|406.67|404.27|405.59|403.19|0
1660815300000|2022-08-18 09:35:00|406.3|403.9|407.74|405.34|408.11|405.71|405.94|403.54|0
1660815600000|2022-08-18 09:40:00|407.65|405.25|408.64|406.24|408.82|406.42|407.38|404.98|0
1660815900000|2022-08-18 09:45:00|408.46|406.06|408.82|406.42|409.37|406.97|407.74|405.34|0
1660816200000|2022-08-18 09:50:00|408.64|406.24|410.09|407.69|410.09|407.69|407.92|405.52|0
1660816500000|2022-08-18 09:55:00|410.08|407.68|409.72|407.32|410.45|408.05|409|406.6|0
1660816800000|2022-08-18 10:00:00|409.9|407.5|412.98|410.58|412.98|410.58|409.72|407.32|0
1660817100000|2022-08-18 10:05:00|413.07|410.67|412.25|409.85|413.79|411.39|411.89|409.49|0
1660817400000|2022-08-18 10:10:00|412.43|410.03|410.62|408.22|412.43|410.03|410.44|408.04|0
1660817700000|2022-08-18 10:15:00|410.8|408.4|410.43|408.03|411.16|408.76|409.53|407.13|0
1660818000000|2022-08-18 10:20:00|410.61|408.21|410.43|408.03|410.98|408.58|409.89|407.49|0
1660818300000|2022-08-18 10:25:00|410.52|408.12|410.06|407.66|411.06|408.66|410.06|407.66|0
1660818600000|2022-08-18 10:30:00|410.25|407.85|410.69|408.29|411.05|408.65|410.25|407.85|0
1660818900000|2022-08-18 10:35:00|410.79|408.39|411.69|409.29|412.05|409.65|410.78|408.38|0
1660819200000|2022-08-18 10:40:00|411.87|409.47|409.88|407.48|412.05|409.65|409.88|407.48|0
1660819500000|2022-08-18 10:45:00|409.69|407.29|408.79|406.39|409.69|407.29|408.07|405.67|0
1660819800000|2022-08-18 10:50:00|408.69|406.29|408.6|406.2|409.15|406.75|407.88|405.48|0
1660820100000|2022-08-18 10:55:00|408.51|406.11|408.6|406.2|409.23|406.83|408.24|405.84|0
1660820400000|2022-08-18 11:00:00|408.42|406.02|408.5|406.1|408.96|406.56|407.34|404.94|0
1660820700000|2022-08-18 11:05:00|408.42|406.02|409.68|407.28|409.86|407.46|408.42|406.02|0
1660821000000|2022-08-18 11:10:00|409.86|407.46|410.4|408|410.4|408|409.68|407.28|0
1660821300000|2022-08-18 11:15:00|410.31|407.91|409.49|407.09|410.58|408.18|409.49|407.09|0
1660821600000|2022-08-18 11:20:00|409.31|406.91|409.13|406.73|410.12|407.72|408.59|406.19|0
1660821900000|2022-08-18 11:25:00|409.03|406.63|407.32|404.92|409.31|406.91|407.32|404.92|0
1660822200000|2022-08-18 11:30:00|407.5|405.1|410.57|408.17|411.3|408.9|407.23|404.83|0
1660822500000|2022-08-18 11:35:00|410.39|407.99|411.47|409.07|411.84|409.44|410.21|407.81|0
1660822800000|2022-08-18 11:40:00|411.66|409.26|411.47|409.07|411.84|409.44|410.11|407.71|0
1660823100000|2022-08-18 11:45:00|411.65|409.25|411.65|409.25|412.19|409.79|411.11|408.71|0
1660823400000|2022-08-18 11:50:00|411.47|409.07|411.65|409.25|411.83|409.43|410.83|408.43|0
1660823700000|2022-08-18 11:55:00|411.47|409.07|412.73|410.33|412.73|410.33|411.1|408.7|0
1660824000000|2022-08-18 12:00:00|412.64|410.24|414.36|411.96|414.55|412.15|412.37|409.97|0
1660824300000|2022-08-18 12:05:00|414.18|411.78|416.54|414.14|420.1|417.7|414.18|411.78|0
1660824600000|2022-08-18 12:10:00|416.72|414.32|413.99|411.59|416.72|414.32|413.81|411.41|0
1660824900000|2022-08-18 12:15:00|413.81|411.41|412.18|409.78|413.99|411.59|412.18|409.78|0
1660825200000|2022-08-18 12:20:00|411.99|409.59|412.35|409.95|412.72|410.32|411.81|409.41|0
1660825500000|2022-08-18 12:25:00|412.54|410.14|411.81|409.41|413.08|410.68|411.81|409.41|0
1660825800000|2022-08-18 12:30:00|411.89|409.49|411.99|409.59|412.35|409.95|408.73|406.33|0
1660826100000|2022-08-18 12:35:00|412.07|409.67|410.17|407.77|412.35|409.95|409.54|407.14|0
1660826400000|2022-08-18 12:40:00|410.08|407.68|410.71|408.31|410.89|408.49|407.82|405.42|0
1660826700000|2022-08-18 12:45:00|410.53|408.13|410.89|408.49|411.25|408.85|409.45|407.05|0
1660827000000|2022-08-18 12:50:00|410.71|408.31|411.07|408.67|411.79|409.39|409.44|407.04|0
1660827300000|2022-08-18 12:55:00|411.25|408.85|411.43|409.03|411.61|409.21|409.44|407.04|0
1660827600000|2022-08-18 13:00:00|411.97|409.57|409.15|406.75|412.15|409.75|408.97|406.57|0
1660827900000|2022-08-18 13:05:00|408.88|406.48|407.7|405.3|408.97|406.57|407.16|404.76|0
1660828200000|2022-08-18 13:10:00|407.88|405.48|408.06|405.66|408.97|406.57|407.7|405.3|0
1660828500000|2022-08-18 13:15:00|408.24|405.84|408.42|406.02|408.78|406.38|407.7|405.3|0
1660828800000|2022-08-18 13:20:00|408.6|406.2|408.24|405.84|409.32|406.92|408.06|405.66|0
1660829100000|2022-08-18 13:25:00|407.69|405.29|405.89|403.49|407.87|405.47|405.17|402.77|0
1660829400000|2022-08-18 13:30:00|406.25|403.85|401.21|398.81|407.33|404.93|400.67|398.27|0
1660829700000|2022-08-18 13:35:00|400.85|398.45|404.9|402.5|405.99|403.59|400.37|397.97|0
1660830000000|2022-08-18 13:40:00|404.72|402.32|406.7|404.3|407.06|404.66|402.39|399.99|0
1660830300000|2022-08-18 13:45:00|407.06|404.66|399.88|397.48|407.42|405.02|399.88|397.48|0
1660830600000|2022-08-18 13:50:00|400.05|397.65|401.3|398.9|403.28|400.88|399.34|396.94|0
1660830900000|2022-08-18 13:55:00|401.13|398.73|400.67|398.27|402.92|400.52|399.87|397.47|0
1660831200000|2022-08-18 14:00:00|399.87|397.47|399.69|397.29|400.05|397.65|397.01|394.61|0
1660831500000|2022-08-18 14:05:00|400.05|397.65|401.12|398.72|401.65|399.25|397.9|395.5|0
1660831800000|2022-08-18 14:10:00|401.3|398.9|401.11|398.71|401.48|399.08|398.61|396.21|0
1660832100000|2022-08-18 14:15:00|400.93|398.53|402.55|400.15|402.73|400.33|399.68|397.28|0
1660832400000|2022-08-18 14:20:00|402.73|400.33|402.32|399.92|405.06|402.66|401.06|398.66|0
1660832700000|2022-08-18 14:25:00|402.14|399.74|399.98|397.58|403.22|400.82|399.8|397.4|0
1660833000000|2022-08-18 14:30:00|400.34|397.94|400.52|398.12|401.6|399.2|397.47|395.07|0
1660833300000|2022-08-18 14:35:00|400.16|397.76|401.95|399.55|401.95|399.55|399.08|396.68|0
1660833600000|2022-08-18 14:40:00|402.13|399.73|404.47|402.07|406.1|403.7|401.59|399.19|0
1660833900000|2022-08-18 14:45:00|404.83|402.43|407.91|405.51|408.09|405.69|403.75|401.35|0
1660834200000|2022-08-18 14:50:00|408.09|405.69|405.87|403.47|408.63|406.23|404.83|402.43|0
1660834500000|2022-08-18 14:55:00|405.69|403.29|404.61|402.21|406.24|403.84|402.99|400.59|0
1660834800000|2022-08-18 15:00:00|404.97|402.57|402.62|400.22|407.14|404.74|402.09|399.69|0
1660835100000|2022-08-18 15:05:00|402.8|400.4|402.98|400.58|403.34|400.94|400.65|398.25|0
1660835400000|2022-08-18 15:10:00|403.52|401.12|406.04|403.64|406.22|403.82|402.98|400.58|0
1660835700000|2022-08-18 15:15:00|406.22|403.82|405.86|403.46|408.76|406.36|405.32|402.92|0
1660836000000|2022-08-18 15:20:00|405.68|403.28|410.38|407.98|410.38|407.98|405.68|403.28|0
1660836300000|2022-08-18 15:25:00|410.02|407.62|410.2|407.8|411.29|408.89|408.39|405.99|0
1660836600000|2022-08-18 15:30:00|410.74|408.34|411.37|408.97|412.92|410.52|409.11|406.71|0
1660836900000|2022-08-18 15:35:00|411.65|409.25|412.19|409.79|413.28|410.88|410.38|407.98|0
1660837200000|2022-08-18 15:40:00|412.37|409.97|412.37|409.97|413.83|411.43|411.1|408.7|0
1660837500000|2022-08-18 15:45:00|412.64|410.24|413.46|411.06|414.19|411.79|411.46|409.06|0
1660837800000|2022-08-18 15:50:00|413.82|411.42|412.73|410.33|414.73|412.33|412|409.6|0
1660838100000|2022-08-18 15:55:00|412.91|410.51|411.09|408.69|414.55|412.15|411.09|408.69|0
1660838400000|2022-08-18 16:00:00|411.63|409.23|412.54|410.14|412.99|410.59|410.18|407.78|0
1660838700000|2022-08-18 16:05:00|412.72|410.32|411.08|408.68|413.09|410.69|410.72|408.32|0
1660839000000|2022-08-18 16:10:00|410.9|408.5|410.54|408.14|411.81|409.41|409.99|407.59|0
1660839300000|2022-08-18 16:15:00|410.72|408.32|410.35|407.95|411.63|409.23|409.81|407.41|0
1660839600000|2022-08-18 16:20:00|410.17|407.77|404.02|401.62|410.17|407.77|403.48|401.08|0
1660839900000|2022-08-18 16:25:00|403.84|401.44|403.48|401.08|405.28|402.88|402.4|400|0
1660840200000|2022-08-18 16:30:00|403.66|401.26|404.19|401.79|404.37|401.97|402.21|399.81|0
1660840500000|2022-08-18 16:35:00|404.37|401.97|402.93|400.53|404.55|402.15|401.49|399.09|0
1660840800000|2022-08-18 16:40:00|402.57|400.17|398.8|396.4|403.29|400.89|398.8|396.4|0
1660841100000|2022-08-18 16:45:00|398.62|396.22|402.02|399.62|402.75|400.35|398.44|396.04|0
1660841400000|2022-08-18 16:50:00|401.84|399.44|402.56|400.16|402.56|400.16|401.12|398.72|0
1660841700000|2022-08-18 16:55:00|402.38|399.98|402.02|399.62|402.92|400.52|401.12|398.72|0
1660842000000|2022-08-18 17:00:00|402.2|399.8|400.94|398.54|403.1|400.7|400.58|398.18|0
1660842300000|2022-08-18 17:05:00|400.76|398.36|405.44|403.04|405.62|403.22|400.76|398.36|0
1660842600000|2022-08-18 17:10:00|405.62|403.22|402.73|400.33|406.88|404.48|402.73|400.33|0
1660842900000|2022-08-18 17:15:00|402.91|400.51|405.61|403.21|405.79|403.39|402.55|400.15|0
1660843200000|2022-08-18 17:20:00|405.79|403.39|405.43|403.03|407.06|404.66|404.53|402.13|0
1660843500000|2022-08-18 17:25:00|405.61|403.21|406.51|404.11|407.23|404.83|404.71|402.31|0
1660843800000|2022-08-18 17:30:00|406.69|404.29|406.87|404.47|407.41|405.01|405.24|402.84|0
1660844100000|2022-08-18 17:35:00|407.05|404.65|408.86|406.46|408.86|406.46|406.87|404.47|0
1660844400000|2022-08-18 17:40:00|409.04|406.64|408.49|406.09|409.22|406.82|408.31|405.91|0
1660844700000|2022-08-18 17:45:00|408.31|405.91|406.68|404.28|408.31|405.91|406.32|403.92|0
1660845000000|2022-08-18 17:50:00|406.5|404.1|407.04|404.64|408.12|405.72|406.5|404.1|0
1660845300000|2022-08-18 17:55:00|406.86|404.46|406.22|403.82|407.04|404.64|404.87|402.47|0
1660845600000|2022-08-18 18:00:00|406.31|403.91|406.31|403.91|407.21|404.81|404.68|402.28|0
1660845900000|2022-08-18 18:05:00|406.49|404.09|409.02|406.62|409.2|406.8|405.77|403.37|0
1660846200000|2022-08-18 18:10:00|408.84|406.44|408.65|406.25|410.29|407.89|407.21|404.81|0
1660846500000|2022-08-18 18:15:00|408.47|406.07|409.74|407.34|410.1|407.7|408.29|405.89|0
1660846800000|2022-08-18 18:20:00|409.56|407.16|409.74|407.34|409.92|407.52|407.93|405.53|0
1660847100000|2022-08-18 18:25:00|409.92|407.52|409.19|406.79|409.92|407.52|408.65|406.25|0
1660847400000|2022-08-18 18:30:00|409.37|406.97|407.19|404.79|409.37|406.97|406.11|403.71|0
1660847700000|2022-08-18 18:35:00|407.01|404.61|407.01|404.61|407.55|405.15|406.29|403.89|0
1660848000000|2022-08-18 18:40:00|406.83|404.43|409.36|406.96|409.36|406.96|406.65|404.25|0
1660848300000|2022-08-18 18:45:00|409.18|406.78|407.91|405.51|409.54|407.14|407.55|405.15|0
1660848600000|2022-08-18 18:50:00|408.09|405.69|412.08|409.68|412.08|409.68|407.73|405.33|0
1660848900000|2022-08-18 18:55:00|411.9|409.5|411.17|408.77|412.62|410.22|410.99|408.59|0
1660849200000|2022-08-18 19:00:00|410.99|408.59|412.26|409.86|412.62|410.22|410.44|408.04|0
1660849500000|2022-08-18 19:05:00|412.62|410.22|412.44|410.04|413.17|410.77|412.07|409.67|0
1660849800000|2022-08-18 19:10:00|412.62|410.22|413.71|411.31|414.44|412.04|411.89|409.49|0
1660850100000|2022-08-18 19:15:00|414.07|411.67|416.44|414.04|416.81|414.41|413.16|410.76|0
1660850400000|2022-08-18 19:20:00|416.26|413.86|416.8|414.4|416.99|414.59|414.25|411.85|0
1660850700000|2022-08-18 19:25:00|416.99|414.59|416.44|414.04|417.17|414.77|415.34|412.94|0
1660851000000|2022-08-18 19:30:00|416.62|414.22|417.89|415.49|418.08|415.68|415.16|412.76|0
1660851300000|2022-08-18 19:35:00|417.53|415.13|416.79|414.39|418.26|415.86|416.79|414.39|0
1660851600000|2022-08-18 19:40:00|416.98|414.58|416.61|414.21|417.71|415.31|415.7|413.3|0
1660851900000|2022-08-18 19:45:00|416.43|414.03|415.33|412.93|416.97|414.57|414.23|411.83|0
1660852200000|2022-08-18 19:50:00|414.78|412.38|410.41|408.01|414.78|412.38|410.05|407.65|0
1660852500000|2022-08-18 19:55:00|410.59|408.19|413.14|410.74|413.14|410.74|408.96|406.56|0
1660852800000|2022-08-18 20:00:00|412.95|410.55|412.59|410.19|414.41|412.01|412.23|409.83|0
1660853100000|2022-08-18 20:05:00|412.41|410.01|410.95|408.55|412.41|410.01|410.77|408.37|0
1660853400000|2022-08-18 20:10:00|410.77|408.37|409.86|407.46|411.68|409.28|409.86|407.46|0
1660853700000|2022-08-18 20:15:00|411.15|408.35|411.69|408.89|411.7|408.9|411.15|408.35|0
1660854000000|2022-08-18 20:20:00|411.51|408.71|412.05|409.25|412.24|409.44|411.51|408.71|0
1660854300000|2022-08-18 20:25:00|412.24|409.44|412.23|409.43|412.78|409.98|411.87|409.07|0
1660854600000|2022-08-18 20:30:00|412.05|409.25|412.6|409.8|412.78|409.98|412.05|409.25|0
1660854900000|2022-08-18 20:35:00|412.78|409.98|412.23|409.43|412.78|409.98|412.23|409.43|0
1660855200000|2022-08-18 20:40:00|412.41|409.61|412.59|409.79|412.59|409.79|412.05|409.25|0
1660855500000|2022-08-18 20:45:00|412.68|409.88|412.59|409.79|412.77|409.97|412.41|409.61|0
1660855800000|2022-08-18 20:50:00|412.4|409.6|412.95|410.15|413.04|410.24|412.4|409.6|0
1660856100000|2022-08-18 20:55:00|413.04|410.24|412.59|409.79|413.04|410.24|411.85|409.05|0
1660856400000|2022-08-18 21:00:00|412.7|409.9|412.64|409.84|412.7|409.9|412.4|409.6|0
1660856700000|2022-08-18 21:05:00|412.61|409.81|412.53|409.73|412.82|410.02|412.37|409.57|0
1660857000000|2022-08-18 21:10:00|412.48|409.68|412.72|409.92|412.74|409.94|412.48|409.68|0
1660857300000|2022-08-18 21:15:00|412.48|409.68|412.72|409.92|412.72|409.92|412.4|409.6|0
1660857600000|2022-08-18 21:20:00|412.77|409.97|412.28|409.48|412.77|409.97|412.26|409.46|0
1660857900000|2022-08-18 21:25:00|412.42|409.62|412.52|409.72|412.71|409.91|412.42|409.62|0
1660858200000|2022-08-18 21:30:00|412.55|409.75|412.52|409.72|412.55|409.75|412.47|409.67|0
1660858500000|2022-08-18 21:35:00|412.49|409.69|412.46|409.66|412.49|409.69|412.44|409.64|0
1660858800000|2022-08-18 21:40:00|412.43|409.63|412.19|409.39|412.43|409.63|412.19|409.39|0
1660859100000|2022-08-18 21:45:00|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1660859400000|2022-08-18 21:50:00|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1660859700000|2022-08-18 21:55:00|412.1|409.3|411.97|409.17|412.24|409.44|411.97|409.17|0
1660860000000|2022-08-18 22:00:00|411.72|408.92|410.54|407.74|412.27|409.47|410.18|407.38|0
1660860300000|2022-08-18 22:05:00|410.36|407.56|411.35|408.55|411.82|409.02|410.36|407.56|0
1660860600000|2022-08-18 22:10:00|411.45|408.65|410.9|408.1|411.72|408.92|410.9|408.1|0
1660860900000|2022-08-18 22:15:00|410.99|408.19|410.9|408.1|411.26|408.46|410.72|407.92|0
1660861200000|2022-08-18 22:20:00|410.72|407.92|411.26|408.46|411.44|408.64|410.72|407.92|0
1660861500000|2022-08-18 22:25:00|411.08|408.28|411.07|408.27|412.17|409.37|411.07|408.27|0
1660861800000|2022-08-18 22:30:00|411.16|408.36|411.07|408.27|411.44|408.64|410.89|408.09|0
1660862100000|2022-08-18 22:35:00|411.25|408.45|410.89|408.09|411.25|408.45|410.52|407.72|0
1660862400000|2022-08-18 22:40:00|411.07|408.27|411.43|408.63|411.43|408.63|410.88|408.08|0
1660862700000|2022-08-18 22:45:00|411.25|408.45|410.52|407.72|411.25|408.45|410.52|407.72|0
1660863000000|2022-08-18 22:50:00|410.34|407.54|410.88|408.08|410.88|408.08|410.34|407.54|0
1660863300000|2022-08-18 22:55:00|410.7|407.9|410.51|407.71|410.88|408.08|410.51|407.71|0
1660863600000|2022-08-18 23:00:00|410.6|407.8|410.23|407.43|410.69|407.89|410.15|407.35|0
1660863900000|2022-08-18 23:05:00|410.33|407.53|410.32|407.52|410.51|407.71|410.14|407.34|0
1660864200000|2022-08-18 23:10:00|410.51|407.71|410.5|407.7|410.69|407.89|410.5|407.7|0
1660864500000|2022-08-18 23:15:00|410.59|407.79|410.32|407.52|410.59|407.79|410.14|407.34|0
1660864800000|2022-08-18 23:20:00|410.22|407.42|410.13|407.33|410.32|407.52|409.95|407.15|0
1660865100000|2022-08-18 23:25:00|410.32|407.52|410.86|408.06|410.86|408.06|410.13|407.33|0
1660865400000|2022-08-18 23:30:00|410.68|407.88|410.13|407.33|410.68|407.88|410.13|407.33|0
1660865700000|2022-08-18 23:35:00|410.31|407.51|409.94|407.14|410.31|407.51|409.76|406.96|0
1660866000000|2022-08-18 23:40:00|409.76|406.96|409.4|406.6|409.85|407.05|409.4|406.6|0
1660866300000|2022-08-18 23:45:00|409.58|406.78|409.94|407.14|409.94|407.14|409.39|406.59|0
1660866600000|2022-08-18 23:50:00|410.12|407.32|410.48|407.68|410.48|407.68|409.57|406.77|0
1660866900000|2022-08-18 23:55:00|410.3|407.5|411.2|408.4|411.2|408.4|410.12|407.32|0
1660867200000|2022-08-19 00:00:00|411.02|408.22|409.38|406.58|412.3|409.5|409.38|406.58|0
1660867500000|2022-08-19 00:05:00|407.93|405.13|408.47|405.67|408.66|405.86|407.39|404.59|0
1660867800000|2022-08-19 00:10:00|408.2|405.4|407.02|404.22|408.29|405.49|406.84|404.04|0
1660868100000|2022-08-19 00:15:00|407.2|404.4|407.92|405.12|408.29|405.49|407.02|404.22|0
1660868400000|2022-08-19 00:20:00|407.74|404.94|407.56|404.76|408.11|405.31|407.38|404.58|0
1660868700000|2022-08-19 00:25:00|407.38|404.58|406.47|403.67|407.38|404.58|405.93|403.13|0
1660869000000|2022-08-19 00:30:00|406.29|403.49|406.47|403.67|407.37|404.57|406.29|403.49|0
1660869300000|2022-08-19 00:35:00|406.65|403.85|406.28|403.48|406.83|404.03|405.92|403.12|0
1660869600000|2022-08-19 00:40:00|406.19|403.39|406.82|404.02|407.19|404.39|406.1|403.3|0
1660869900000|2022-08-19 00:45:00|406.64|403.84|406.46|403.66|407|404.2|406.1|403.3|0
1660870200000|2022-08-19 00:50:00|406.64|403.84|406.46|403.66|406.82|404.02|406.1|403.3|0
1660870500000|2022-08-19 00:55:00|406.64|403.84|407|404.2|407.72|404.92|406.64|403.84|0
1660870800000|2022-08-19 01:00:00|407.18|404.38|407.17|404.37|407.18|404.38|406.45|403.65|0
1660871100000|2022-08-19 01:05:00|406.99|404.19|407.53|404.73|407.9|405.1|406.99|404.19|0
1660871400000|2022-08-19 01:10:00|407.72|404.92|407.89|405.09|408.26|405.46|407.53|404.73|0
1660871700000|2022-08-19 01:15:00|408.16|405.36|407.35|404.55|408.44|405.64|407.17|404.37|0
1660872000000|2022-08-19 01:20:00|407.53|404.73|407.16|404.36|407.53|404.73|406.8|404|0
1660872300000|2022-08-19 01:25:00|407.34|404.54|406.88|404.08|407.52|404.72|406.8|404|0
1660872600000|2022-08-19 01:30:00|407.16|404.36|404.44|401.64|407.34|404.54|404.26|401.46|0
1660872900000|2022-08-19 01:35:00|404.62|401.82|405.89|403.09|405.89|403.09|404.62|401.82|0
1660873200000|2022-08-19 01:40:00|405.71|402.91|405.7|402.9|406.43|403.63|404.98|402.18|0
1660873500000|2022-08-19 01:45:00|405.79|402.99|406.61|403.81|406.79|403.99|405.34|402.54|0
1660873800000|2022-08-19 01:50:00|406.79|403.99|407.33|404.53|407.78|404.98|406.6|403.8|0
1660874100000|2022-08-19 01:55:00|407.15|404.35|407.32|404.52|407.51|404.71|406.78|403.98|0
1660874400000|2022-08-19 02:00:00|407.51|404.71|406.96|404.16|407.69|404.89|406.78|403.98|0
1660874700000|2022-08-19 02:05:00|407.14|404.34|406.96|404.16|407.86|405.06|406.78|403.98|0
1660875000000|2022-08-19 02:10:00|406.78|403.98|407.32|404.52|407.5|404.7|406.23|403.43|0
1660875300000|2022-08-19 02:15:00|407.13|404.33|406.86|404.06|407.68|404.88|406.77|403.97|0
1660875600000|2022-08-19 02:20:00|406.95|404.15|406.95|404.15|407.67|404.87|406.77|403.97|0
1660875900000|2022-08-19 02:25:00|406.77|403.97|406.94|404.14|407.31|404.51|406.77|403.97|0
1660876200000|2022-08-19 02:30:00|407.13|404.33|407.49|404.69|407.67|404.87|407.12|404.32|0
1660876500000|2022-08-19 02:35:00|407.67|404.87|408.93|406.13|409.12|406.32|407.49|404.69|0
1660876800000|2022-08-19 02:40:00|409.12|406.32|408.75|405.95|409.3|406.5|408.57|405.77|0
1660877100000|2022-08-19 02:45:00|408.93|406.13|408.57|405.77|408.93|406.13|408.38|405.58|0
1660877400000|2022-08-19 02:50:00|408.75|405.95|408.93|406.13|409.47|406.67|408.75|405.95|0
1660877700000|2022-08-19 02:55:00|408.74|405.94|410.01|407.21|410.01|407.21|408.74|405.94|0
1660878000000|2022-08-19 03:00:00|410.19|407.39|409.65|406.85|410.37|407.57|409.46|406.66|0
1660878300000|2022-08-19 03:05:00|409.28|406.48|409.28|406.48|409.83|407.03|409.1|406.3|0
1660878600000|2022-08-19 03:10:00|409.37|406.57|409.46|406.66|409.82|407.02|409.1|406.3|0
1660878900000|2022-08-19 03:15:00|409.28|406.48|409.46|406.66|409.82|407.02|409.28|406.48|0
1660879200000|2022-08-19 03:20:00|409.64|406.84|409.09|406.29|410|407.2|409.09|406.29|0
1660879500000|2022-08-19 03:25:00|409.27|406.47|408.54|405.74|409.45|406.65|408.54|405.74|0
1660879800000|2022-08-19 03:30:00|408.36|405.56|406.73|403.93|408.36|405.56|405.82|403.02|0
1660880100000|2022-08-19 03:35:00|406.55|403.75|407.35|404.55|407.45|404.65|406.55|403.75|0
1660880400000|2022-08-19 03:40:00|407.45|404.65|406.9|404.1|407.45|404.65|406.72|403.92|0
1660880700000|2022-08-19 03:45:00|406.72|403.92|406.36|403.56|407.26|404.46|405.9|403.1|0
1660881000000|2022-08-19 03:50:00|406.18|403.38|405.99|403.19|406.72|403.92|405.99|403.19|0
1660881300000|2022-08-19 03:55:00|406.17|403.37|405.81|403.01|406.17|403.37|405.63|402.83|0
1660881600000|2022-08-19 04:00:00|405.63|402.83|405.08|402.28|405.81|403.01|405.08|402.28|0
1660881900000|2022-08-19 04:05:00|405.26|402.46|405.08|402.28|405.44|402.64|404.9|402.1|0
1660882200000|2022-08-19 04:10:00|404.9|402.1|405.26|402.46|405.44|402.64|404.72|401.92|0
1660882500000|2022-08-19 04:15:00|405.44|402.64|405.8|403|405.8|403|405.26|402.46|0
1660882800000|2022-08-19 04:20:00|405.62|402.82|405.97|403.17|406.16|403.36|405.61|402.81|0
1660883100000|2022-08-19 04:25:00|405.79|402.99|405.79|402.99|406.16|403.36|405.61|402.81|0
1660883400000|2022-08-19 04:30:00|405.97|403.17|406.33|403.53|406.33|403.53|405.79|402.99|0
1660883700000|2022-08-19 04:35:00|406.24|403.44|404.88|402.08|406.33|403.53|404.34|401.54|0
1660884000000|2022-08-19 04:40:00|404.7|401.9|404.88|402.08|405.24|402.44|404.34|401.54|0
1660884300000|2022-08-19 04:45:00|404.7|401.9|404.51|401.71|404.88|402.08|404.33|401.53|0
1660884600000|2022-08-19 04:50:00|404.69|401.89|405.05|402.25|405.05|402.25|404.51|401.71|0
1660884900000|2022-08-19 04:55:00|404.87|402.07|404.69|401.89|405.23|402.43|404.51|401.71|0
1660885200000|2022-08-19 05:00:00|404.87|402.07|403.78|400.98|405.05|402.25|403.78|400.98|0
1660885500000|2022-08-19 05:05:00|403.6|400.8|403.96|401.16|403.96|401.16|403.06|400.26|0
1660885800000|2022-08-19 05:10:00|404.14|401.34|403.78|400.98|404.32|401.52|403.42|400.62|0
1660886100000|2022-08-19 05:15:00|403.6|400.8|403.95|401.15|404.5|401.7|403.6|400.8|0
1660886400000|2022-08-19 05:20:00|403.77|400.97|403.23|400.43|404.32|401.52|402.87|400.07|0
1660886700000|2022-08-19 05:25:00|403.41|400.61|403.23|400.43|403.59|400.79|402.51|399.71|0
1660887000000|2022-08-19 05:30:00|403.05|400.25|402.14|399.34|403.41|400.61|402.14|399.34|0
1660887300000|2022-08-19 05:35:00|402.32|399.52|401.6|398.8|402.32|399.52|400.88|398.08|0
1660887600000|2022-08-19 05:40:00|401.78|398.98|401.6|398.8|402.14|399.34|401.42|398.62|0
1660887900000|2022-08-19 05:45:00|401.78|398.98|403.68|400.88|403.68|400.88|401.78|398.98|0
1660888200000|2022-08-19 05:50:00|403.86|401.06|404.76|401.96|405.3|402.5|403.86|401.06|0
1660888500000|2022-08-19 05:55:00|404.58|401.78|404.03|401.23|404.76|401.96|404.03|401.23|0
1660888800000|2022-08-19 06:00:00|403.85|401.05|403.31|400.51|404.03|401.23|402.59|399.79|0
1660889100000|2022-08-19 06:05:00|403.49|400.69|402.77|399.97|404.03|401.23|402.59|399.79|0
1660889400000|2022-08-19 06:10:00|402.95|400.15|401.69|398.89|403.49|400.69|401.51|398.71|0
1660889700000|2022-08-19 06:15:00|401.51|398.71|400.95|398.15|401.9|399.1|399.89|397.09|0
1660890000000|2022-08-19 06:20:00|400.77|397.97|400.77|397.97|401.49|398.69|400.59|397.79|0
1660890300000|2022-08-19 06:25:00|400.59|397.79|400.4|397.6|401.49|398.69|399.69|396.89|0
1660890600000|2022-08-19 06:30:00|400.22|397.42|399.23|396.43|400.67|397.87|398.25|395.45|0
1660890900000|2022-08-19 06:35:00|399.32|396.52|396.81|394.01|399.68|396.88|396.1|393.3|0
1660891200000|2022-08-19 06:40:00|396.99|394.19|396.63|393.83|397.35|394.55|395.2|392.4|0
1660891500000|2022-08-19 06:45:00|396.45|393.65|395.01|392.21|396.63|393.83|394.09|391.29|0
1660891800000|2022-08-19 06:50:00|395.1|392.3|395.01|392.21|396.09|393.29|394.65|391.85|0
1660892100000|2022-08-19 06:55:00|395.19|392.39|393.94|391.14|395.27|392.47|393.05|390.25|0
1660892400000|2022-08-19 07:00:00|393.4|390.6|394.47|391.67|394.83|392.03|392.51|389.71|0
1660892700000|2022-08-19 07:05:00|394.27|391.87|395.34|392.94|396.06|393.66|394.27|391.87|0
1660893000000|2022-08-19 07:10:00|395.16|392.76|395.87|393.47|397.48|395.08|394.98|392.58|0
1660893300000|2022-08-19 07:15:00|396.05|393.65|397.21|394.81|397.57|395.17|395.06|392.66|0
1660893600000|2022-08-19 07:20:00|397.03|394.63|397.39|394.99|397.75|395.35|396.14|393.74|0
1660893900000|2022-08-19 07:25:00|397.21|394.81|397.21|394.81|397.39|394.99|395.78|393.38|0
1660894200000|2022-08-19 07:30:00|397.03|394.63|397.74|395.34|398.64|396.24|397.03|394.63|0
1660894500000|2022-08-19 07:35:00|397.65|395.25|397.02|394.62|398.1|395.7|396.49|394.09|0
1660894800000|2022-08-19 07:40:00|397.11|394.71|397.92|395.52|398.46|396.06|397.02|394.62|0
1660895100000|2022-08-19 07:45:00|397.74|395.34|396.48|394.08|398.45|396.05|396.3|393.9|0
1660895400000|2022-08-19 07:50:00|396.66|394.26|396.3|393.9|396.74|394.34|395.05|392.65|0
1660895700000|2022-08-19 07:55:00|396.38|393.98|396.65|394.25|398.09|395.69|396.38|393.98|0
1660896000000|2022-08-19 08:00:00|396.47|394.07|395.93|393.53|398.26|395.86|395.93|393.53|0
1660896300000|2022-08-19 08:05:00|396.11|393.71|394.14|391.74|396.29|393.89|393.97|391.57|0
1660896600000|2022-08-19 08:10:00|393.97|391.57|393.43|391.03|394.5|392.1|393.25|390.85|0
1660896900000|2022-08-19 08:15:00|393.25|390.85|392.71|390.31|393.78|391.38|391.11|388.71|0
1660897200000|2022-08-19 08:20:00|392.62|390.22|389.33|386.93|392.71|390.31|388.62|386.22|0
1660897500000|2022-08-19 08:25:00|389.24|386.84|389.41|387.01|389.51|387.11|388.62|386.22|0
1660897800000|2022-08-19 08:30:00|389.5|387.1|385.48|383.08|389.5|387.1|385.31|382.91|0
1660898100000|2022-08-19 08:35:00|385.31|382.91|386.78|384.38|386.96|384.56|385.31|382.91|0
1660898400000|2022-08-19 08:40:00|386.61|384.21|387.22|384.82|387.67|385.27|386.43|384.03|0
1660898700000|2022-08-19 08:45:00|387.13|384.73|387.84|385.44|388.73|386.33|386.96|384.56|0
1660899000000|2022-08-19 08:50:00|387.66|385.26|387.48|385.08|387.92|385.52|386.6|384.2|0
1660899300000|2022-08-19 08:55:00|387.57|385.17|388.9|386.5|389.07|386.67|386.95|384.55|0
1660899600000|2022-08-19 09:00:00|388.72|386.32|388.45|386.05|388.9|386.5|387.12|384.72|0
1660899900000|2022-08-19 09:05:00|388.09|385.69|388.18|385.78|388.54|386.14|387.48|385.08|0
1660900200000|2022-08-19 09:10:00|388|385.6|389.24|386.84|389.42|387.02|387.12|384.72|0
1660900500000|2022-08-19 09:15:00|389.06|386.66|389.77|387.37|390.48|388.08|388.89|386.49|0
1660900800000|2022-08-19 09:20:00|389.86|387.46|388.35|385.95|389.95|387.55|388.17|385.77|0
1660901100000|2022-08-19 09:25:00|388.26|385.86|389.06|386.66|389.41|387.01|388.17|385.77|0
1660901400000|2022-08-19 09:30:00|389.14|386.74|389.05|386.65|389.41|387.01|388.52|386.12|0
1660901700000|2022-08-19 09:35:00|389.14|386.74|390.05|387.65|390.49|388.09|388.81|386.41|0
1660902000000|2022-08-19 09:40:00|390.23|387.83|390.4|388|391.83|389.43|390.05|387.65|0
1660902300000|2022-08-19 09:45:00|390.67|388.27|389.34|386.94|391.65|389.25|389.16|386.76|0
1660902600000|2022-08-19 09:50:00|389.16|386.76|388.27|385.87|389.16|386.76|387.38|384.98|0
1660902900000|2022-08-19 09:55:00|388|385.6|387.11|384.71|388.8|386.4|386.67|384.27|0
1660903200000|2022-08-19 10:00:00|387.2|384.8|386.32|383.92|387.56|385.16|385.79|383.39|0
1660903500000|2022-08-19 10:05:00|386.4|384|385.43|383.03|386.85|384.45|385.25|382.85|0
1660903800000|2022-08-19 10:10:00|385.25|382.85|385.69|383.29|386.84|384.44|385.25|382.85|0
1660904100000|2022-08-19 10:15:00|385.6|383.2|387.55|385.15|387.72|385.32|385.43|383.03|0
1660904400000|2022-08-19 10:20:00|387.9|385.5|387.19|384.79|388.43|386.03|387.01|384.61|0
1660904700000|2022-08-19 10:25:00|387.01|384.61|387.09|384.69|387.54|385.14|386.3|383.9|0
1660905000000|2022-08-19 10:30:00|387.19|384.79|385.24|382.84|387.45|385.05|385.24|382.84|0
1660905300000|2022-08-19 10:35:00|385.32|382.92|382.24|379.84|386.12|383.72|381.88|379.48|0
1660905600000|2022-08-19 10:40:00|382.06|379.66|379.86|377.46|383.29|380.89|379.6|377.2|0
1660905900000|2022-08-19 10:45:00|380.12|377.72|379.42|377.02|380.47|378.07|379.07|376.67|0
1660906200000|2022-08-19 10:50:00|379.59|377.19|380.75|377.87|381.39|378.99|378.58|376.18|0
1660906500000|2022-08-19 10:55:00|380.92|378.04|381.56|379.16|382.09|379.69|379.87|376.99|0
1660906800000|2022-08-19 11:00:00|381.91|379.51|382.26|379.86|382.96|380.56|381.38|378.98|0
1660907100000|2022-08-19 11:05:00|381.99|379.59|382.78|380.38|382.96|380.56|379.98|377.58|0
1660907400000|2022-08-19 11:10:00|382.69|380.29|382.6|380.2|383.13|380.73|381.73|379.33|0
1660907700000|2022-08-19 11:15:00|382.78|380.38|381.72|379.32|383.31|380.91|381.55|379.15|0
1660908000000|2022-08-19 11:20:00|381.9|379.5|383.74|381.34|384.01|381.61|381.9|379.5|0
1660908300000|2022-08-19 11:25:00|383.65|381.25|382.42|380.02|383.83|381.43|382.24|379.84|0
1660908600000|2022-08-19 11:30:00|382.77|380.37|381.01|378.61|383.83|381.43|380.84|378.44|0
1660908900000|2022-08-19 11:35:00|380.84|378.44|381.54|379.14|381.54|379.14|380.13|377.73|0
1660909200000|2022-08-19 11:40:00|381.36|378.96|383.64|381.24|383.64|381.24|380.31|377.91|0
1660909500000|2022-08-19 11:45:00|383.82|381.42|383.64|381.24|384.35|381.95|383.29|380.89|0
1660909800000|2022-08-19 11:50:00|383.46|381.06|383.28|380.88|383.99|381.59|383.02|380.62|0
1660910100000|2022-08-19 11:55:00|383.11|380.71|385.22|382.82|385.4|383|382.58|380.18|0
1660910400000|2022-08-19 12:00:00|385.4|383|386.45|384.05|386.45|384.05|384.69|382.29|0
1660910700000|2022-08-19 12:05:00|386.1|383.7|386.56|384.16|386.89|384.49|385.39|382.99|0
1660911000000|2022-08-19 12:10:00|386.74|384.34|384.13|381.73|386.74|384.34|383.08|380.68|0
1660911300000|2022-08-19 12:15:00|383.96|381.56|384.84|382.44|384.84|382.44|383.6|381.2|0
1660911600000|2022-08-19 12:20:00|385.01|382.61|381.92|379.52|385.01|382.61|381.31|378.91|0
1660911900000|2022-08-19 12:25:00|382.02|379.62|382.89|380.49|382.89|380.49|381.14|378.74|0
1660912200000|2022-08-19 12:30:00|382.72|380.32|382.36|379.96|383.24|380.84|381.31|378.91|0
1660912500000|2022-08-19 12:35:00|382.45|380.05|385|382.6|385.18|382.78|382.45|380.05|0
1660912800000|2022-08-19 12:40:00|385.18|382.78|384.82|382.42|386.41|384.01|384.82|382.42|0
1660913100000|2022-08-19 12:45:00|385|382.6|385.17|382.77|386.23|383.83|384.82|382.42|0
1660913400000|2022-08-19 12:50:00|385.35|382.95|387.29|384.89|387.64|385.24|385.17|382.77|0
1660913700000|2022-08-19 12:55:00|387.46|385.06|385.69|383.29|387.82|385.42|384.99|382.59|0
1660914000000|2022-08-19 13:00:00|385.52|383.12|384.28|381.88|387.64|385.24|384.28|381.88|0
1660914300000|2022-08-19 13:05:00|384.1|381.7|386.75|384.35|386.75|384.35|383.93|381.53|0
1660914600000|2022-08-19 13:10:00|386.57|384.17|388.34|385.94|388.34|385.94|385.51|383.11|0
1660914900000|2022-08-19 13:15:00|388.52|386.12|389.58|387.18|389.58|387.18|387.98|385.58|0
1660915200000|2022-08-19 13:20:00|389.4|387|391.35|388.95|391.53|389.13|389.04|386.64|0
1660915500000|2022-08-19 13:25:00|391.88|389.48|391.88|389.48|392.59|390.19|390.46|388.06|0
1660915800000|2022-08-19 13:30:00|391.35|388.95|390.69|388.29|393.3|390.9|389.04|386.64|0
1660916100000|2022-08-19 13:35:00|391.22|388.82|389.62|387.22|393.36|390.96|388.2|385.8|0
1660916400000|2022-08-19 13:40:00|389.44|387.04|384.84|382.44|389.97|387.57|383.96|381.56|0
1660916700000|2022-08-19 13:45:00|383.78|381.38|382.9|380.5|385.01|382.61|382.02|379.62|0
1660917000000|2022-08-19 13:50:00|382.55|380.15|377.98|375.58|382.55|380.15|377.98|375.58|0
1660917300000|2022-08-19 13:55:00|377.81|375.41|378.8|376.4|380.9|378.5|374.01|371.61|0
1660917600000|2022-08-19 14:00:00|378.45|376.05|379.85|377.45|381.6|379.2|377.05|374.65|0
1660917900000|2022-08-19 14:05:00|380.2|377.8|377.57|375.17|381.6|379.2|377.4|375|0
1660918200000|2022-08-19 14:10:00|377.4|375|376.52|374.12|379.32|376.92|376.52|374.12|0
1660918500000|2022-08-19 14:15:00|376.7|374.3|378.26|375.86|379.31|376.91|375.47|373.07|0
1660918800000|2022-08-19 14:20:00|378.44|376.04|378.09|375.69|381.24|378.84|376.86|374.46|0
1660919100000|2022-08-19 14:25:00|378.26|375.86|378.78|376.38|379.66|377.26|376.16|373.76|0
1660919400000|2022-08-19 14:30:00|379.22|376.82|378.96|376.56|381.06|378.66|377.91|375.51|0
1660919700000|2022-08-19 14:35:00|378.78|376.38|379.13|376.73|379.66|377.26|377.9|375.5|0
1660920000000|2022-08-19 14:40:00|378.95|376.55|379.83|377.43|380.7|378.3|375.98|373.58|0
1660920300000|2022-08-19 14:45:00|379.65|377.25|380.7|378.3|381.4|379|379.47|377.07|0
1660920600000|2022-08-19 14:50:00|380.35|377.95|377.37|374.97|380.7|378.3|375.97|373.57|0
1660920900000|2022-08-19 14:55:00|377.2|374.8|374.23|371.83|378.07|375.67|373.88|371.48|0
1660921200000|2022-08-19 15:00:00|374.4|372|373.53|371.13|375.79|373.39|373.18|370.78|0
1660921500000|2022-08-19 15:05:00|373.36|370.96|371.75|369.35|374.75|372.35|368.67|366.27|0
1660921800000|2022-08-19 15:10:00|371.57|369.17|373.12|370.72|373.46|371.06|371.39|368.99|0
1660922100000|2022-08-19 15:15:00|372.94|370.54|374.15|371.75|374.15|371.75|372.08|369.68|0
1660922400000|2022-08-19 15:20:00|373.98|371.58|373.28|370.88|374.5|372.1|372.59|370.19|0
1660922700000|2022-08-19 15:25:00|373.46|371.06|375.39|372.99|375.74|373.34|372.07|369.67|0
1660923000000|2022-08-19 15:30:00|375.57|373.17|374.52|372.12|376.09|373.69|372.62|370.22|0
1660923300000|2022-08-19 15:35:00|374.35|371.95|376.08|373.68|376.78|374.38|374.35|371.95|0
1660923600000|2022-08-19 15:40:00|376.25|373.85|377.12|374.72|378.16|375.76|375.56|373.16|0
1660923900000|2022-08-19 15:45:00|377.29|374.89|380.03|377.63|380.95|378.55|376.6|374.2|0
1660924200000|2022-08-19 15:50:00|380.38|377.98|376.76|374.36|381.6|379.2|376.76|374.36|0
1660924500000|2022-08-19 15:55:00|376.59|374.19|376.07|373.67|376.94|374.54|375.55|373.15|0
1660924800000|2022-08-19 16:00:00|375.89|373.49|375.02|372.62|376.07|373.67|373.81|371.41|0
1660925100000|2022-08-19 16:05:00|375.19|372.79|373.98|371.58|375.54|373.14|373.63|371.23|0
1660925400000|2022-08-19 16:10:00|374.15|371.75|377.27|374.87|377.8|375.4|374.15|371.75|0
1660925700000|2022-08-19 16:15:00|377.62|375.22|378.84|376.44|379.89|377.49|377.62|375.22|0
1660926000000|2022-08-19 16:20:00|379.19|376.79|378.66|376.26|379.54|377.14|377.97|375.57|0
1660926300000|2022-08-19 16:25:00|378.49|376.09|376.57|374.17|378.49|376.09|375.87|373.47|0
1660926600000|2022-08-19 16:30:00|376.74|374.34|378.48|376.08|378.48|376.08|375.7|373.3|0
1660926900000|2022-08-19 16:35:00|378.31|375.91|382.32|379.92|382.5|380.1|378.13|375.73|0
1660927200000|2022-08-19 16:40:00|382.15|379.75|382.32|379.92|382.5|380.1|380.22|377.82|0
1660927500000|2022-08-19 16:45:00|382.14|379.74|380.39|377.99|383.37|380.97|380.39|377.99|0
1660927800000|2022-08-19 16:50:00|380.57|378.17|382.49|380.09|382.84|380.44|380.57|378.17|0
1660928100000|2022-08-19 16:55:00|382.66|380.26|381.61|379.21|384.42|382.02|381.61|379.21|0
1660928400000|2022-08-19 17:00:00|381.78|379.38|383.53|381.13|384.06|381.66|381.08|378.68|0
1660928700000|2022-08-19 17:05:00|383.71|381.31|381.95|379.55|383.71|381.31|380.73|378.33|0
1660929000000|2022-08-19 17:10:00|381.78|379.38|380.38|377.98|382.48|380.08|379.68|377.28|0
1660929300000|2022-08-19 17:15:00|380.55|378.15|379.68|377.28|381.42|379.02|379.5|377.1|0
1660929600000|2022-08-19 17:20:00|379.85|377.45|379.32|376.92|380.02|377.62|378.8|376.4|0
1660929900000|2022-08-19 17:25:00|379.15|376.75|378.1|375.7|379.5|377.1|377.75|375.35|0
1660930200000|2022-08-19 17:30:00|377.93|375.53|375.49|373.09|377.93|375.53|372.89|370.49|0
1660930500000|2022-08-19 17:35:00|375.57|373.17|374.44|372.04|375.57|373.17|373.58|371.18|0
1660930800000|2022-08-19 17:40:00|374.62|372.22|375.48|373.08|376|373.6|374.44|372.04|0
1660931100000|2022-08-19 17:45:00|375.13|372.73|376.35|373.95|376.52|374.12|374.96|372.56|0
1660931400000|2022-08-19 17:50:00|376.52|374.12|378.43|376.03|378.43|376.03|376|373.6|0
1660931700000|2022-08-19 17:55:00|378.61|376.21|378.6|376.2|379.3|376.9|377.74|375.34|0
1660932000000|2022-08-19 18:00:00|378.43|376.03|378.25|375.85|378.95|376.55|377.21|374.81|0
1660932300000|2022-08-19 18:05:00|378.08|375.68|377.73|375.33|378.95|376.55|377.21|374.81|0
1660932600000|2022-08-19 18:10:00|377.55|375.15|373.9|371.5|377.73|375.33|373.9|371.5|0
1660932900000|2022-08-19 18:15:00|373.73|371.33|373.21|370.81|374.25|371.85|372.86|370.46|0
1660933200000|2022-08-19 18:20:00|373.03|370.63|374.24|371.84|374.59|372.19|372.51|370.11|0
1660933500000|2022-08-19 18:25:00|374.42|372.02|375.28|372.88|375.63|373.23|373.55|371.15|0
1660933800000|2022-08-19 18:30:00|375.11|372.71|375.45|373.05|375.97|373.57|373.54|371.14|0
1660934100000|2022-08-19 18:35:00|375.28|372.88|373.19|370.79|375.62|373.22|373.19|370.79|0
1660934400000|2022-08-19 18:40:00|373.37|370.97|373.88|371.48|374.4|372|371.81|369.41|0
1660934700000|2022-08-19 18:45:00|374.06|371.66|374.23|371.83|374.92|372.52|373.02|370.62|0
1660935000000|2022-08-19 18:50:00|374.4|372|371.28|368.88|374.57|372.17|371.11|368.71|0
1660935300000|2022-08-19 18:55:00|371.63|369.23|370.93|368.53|372.49|370.09|369.55|367.15|0
1660935600000|2022-08-19 19:00:00|371.11|368.71|366.71|364.31|371.8|369.4|366.37|363.97|0
1660935900000|2022-08-19 19:05:00|366.88|364.48|366.36|363.96|367.74|365.34|365.67|363.27|0
1660936200000|2022-08-19 19:10:00|366.54|364.14|371.89|369.49|372.07|369.67|366.54|364.14|0
1660936500000|2022-08-19 19:15:00|371.72|369.32|371.89|369.49|373.8|371.4|370.85|368.45|0
1660936800000|2022-08-19 19:20:00|372.06|369.66|372.23|369.83|373.45|371.05|371.19|368.79|0
1660937100000|2022-08-19 19:25:00|372.58|370.18|371.95|369.55|373.13|370.73|370.74|368.34|0
1660937400000|2022-08-19 19:30:00|372.13|369.73|371.25|368.85|373.52|371.12|370.74|368.34|0
1660937700000|2022-08-19 19:35:00|371.43|369.03|371.25|368.85|372.47|370.07|370.56|368.16|0
1660938000000|2022-08-19 19:40:00|371.08|368.68|371.94|369.54|372.12|369.72|369.69|367.29|0
1660938300000|2022-08-19 19:45:00|372.12|369.72|371.77|369.37|372.81|370.41|369.68|367.28|0
1660938600000|2022-08-19 19:50:00|372.29|369.89|372.11|369.71|375.42|373.02|371.07|368.67|0
1660938900000|2022-08-19 19:55:00|372.28|369.88|371.24|368.84|373.5|371.1|371.24|368.84|0
1660939200000|2022-08-19 20:00:00|370.54|368.14|371.24|368.84|371.76|369.36|370.37|367.97|0
1660939500000|2022-08-19 20:05:00|371.41|369.01|371.93|369.53|371.93|369.53|370.89|368.49|0
1660939800000|2022-08-19 20:10:00|371.75|369.35|371.23|368.83|371.93|369.53|370.71|368.31|0
1661128200000|2022-08-22 00:30:00|356.61|353.81|358.14|355.34|358.31|355.51|356.44|353.64|0
1661128500000|2022-08-22 00:35:00|358.31|355.51|358.48|355.68|359.68|356.88|358.22|355.42|0
1661128800000|2022-08-22 00:40:00|358.31|355.51|358.48|355.68|358.65|355.85|357.8|355|0
1661129100000|2022-08-22 00:45:00|358.65|355.85|358.82|356.02|358.9|356.1|357.97|355.17|0
1661129400000|2022-08-22 00:50:00|358.64|355.84|358.3|355.5|358.82|356.02|358.3|355.5|0
1661129700000|2022-08-22 00:55:00|358.13|355.33|356.93|354.13|358.64|355.84|356.42|353.62|0
1661130000000|2022-08-22 01:00:00|356.76|353.96|357.27|354.47|357.78|354.98|356.76|353.96|0
1661130300000|2022-08-22 01:05:00|357.35|354.55|356.93|354.13|357.61|354.81|356.42|353.62|0
1661130600000|2022-08-22 01:10:00|357.1|354.3|357.95|355.15|358.12|355.32|356.76|353.96|0
1661130900000|2022-08-22 01:15:00|357.61|354.81|357.94|355.14|358.46|355.66|357.26|354.46|0
1661131200000|2022-08-22 01:20:00|358.29|355.49|359.48|356.68|360.41|357.61|358.29|355.49|0
1661131500000|2022-08-22 01:25:00|359.82|357.02|360.67|357.87|361.18|358.38|359.48|356.68|0
1661131800000|2022-08-22 01:30:00|360.5|357.7|361.18|358.38|361.35|358.55|360.33|357.53|0
1661132100000|2022-08-22 01:35:00|361.35|358.55|361.01|358.21|361.69|358.89|360.41|357.61|0
1661132400000|2022-08-22 01:40:00|361.18|358.38|360.66|357.86|361.69|358.89|360.66|357.86|0
1661132700000|2022-08-22 01:45:00|360.83|358.03|360.32|357.52|361.35|358.55|360.32|357.52|0
1661133000000|2022-08-22 01:50:00|360.49|357.69|360.14|357.34|360.83|358.03|359.97|357.17|0
1661133300000|2022-08-22 01:55:00|359.97|357.17|360.48|357.68|361|358.2|359.97|357.17|0
1661133600000|2022-08-22 02:00:00|360.65|357.85|360.82|358.02|360.99|358.19|360.31|357.51|0
1661133900000|2022-08-22 02:05:00|360.9|358.1|361.5|358.7|361.68|358.88|360.9|358.1|0
1661134200000|2022-08-22 02:10:00|361.33|358.53|361.16|358.36|361.76|358.96|360.99|358.19|0
1661134500000|2022-08-22 02:15:00|360.99|358.19|361.15|358.35|361.5|358.7|360.47|357.67|0
1661134800000|2022-08-22 02:20:00|361.32|358.52|361.66|358.86|361.84|359.04|361.32|358.52|0
1661135100000|2022-08-22 02:25:00|361.49|358.69|361.32|358.52|362.69|359.89|361.15|358.35|0
1661135400000|2022-08-22 02:30:00|361.49|358.69|362|359.2|362.17|359.37|361.32|358.52|0
1661135700000|2022-08-22 02:35:00|362.08|359.28|362.17|359.37|362.34|359.54|361.66|358.86|0
1661136000000|2022-08-22 02:40:00|362|359.2|361.31|358.51|362.17|359.37|361.31|358.51|0
1661136300000|2022-08-22 02:45:00|361.48|358.68|362.16|359.36|362.33|359.53|361.48|358.68|0
1661136600000|2022-08-22 02:50:00|362.33|359.53|364.91|362.11|364.91|362.11|362.33|359.53|0
1661136900000|2022-08-22 02:55:00|365.08|362.28|365.42|362.62|365.6|362.8|364.56|361.76|0
1661137200000|2022-08-22 03:00:00|365.25|362.45|364.21|361.41|365.25|362.45|364.21|361.41|0
1661137500000|2022-08-22 03:05:00|364.04|361.24|364.04|361.24|364.21|361.41|363.87|361.07|0
1661137800000|2022-08-22 03:10:00|364.21|361.41|363.69|360.89|364.21|361.41|363.52|360.72|0
1661138100000|2022-08-22 03:15:00|363.52|360.72|363.35|360.55|363.69|360.89|363.17|360.37|0
1661138400000|2022-08-22 03:20:00|363.52|360.72|363.34|360.54|363.52|360.72|363|360.2|0
1661138700000|2022-08-22 03:25:00|363.43|360.63|363.51|360.71|363.51|360.71|362.66|359.86|0
1661139000000|2022-08-22 03:30:00|363.68|360.88|361.96|359.16|363.68|360.88|361.96|359.16|0
1661139300000|2022-08-22 03:35:00|362.14|359.34|361.96|359.16|362.31|359.51|361.79|358.99|0
1661139600000|2022-08-22 03:40:00|362.13|359.33|361.79|358.99|362.3|359.5|361.62|358.82|0
1661139900000|2022-08-22 03:45:00|361.96|359.16|361.78|358.98|361.96|359.16|361.44|358.64|0
1661140200000|2022-08-22 03:50:00|361.61|358.81|361.35|358.55|361.95|359.15|361.18|358.38|0
1661140500000|2022-08-22 03:55:00|361.44|358.64|361.78|358.98|361.78|358.98|361.18|358.38|0
1661140800000|2022-08-22 04:00:00|361.61|358.81|361.09|358.29|361.78|358.98|361.09|358.29|0
1661141100000|2022-08-22 04:05:00|361.17|358.37|360.57|357.77|361.43|358.63|360.57|357.77|0
1661141400000|2022-08-22 04:10:00|360.4|357.6|360.57|357.77|361.09|358.29|360.4|357.6|0
1661141700000|2022-08-22 04:15:00|360.65|357.85|360.91|358.11|360.91|358.11|360.22|357.42|0
1661142000000|2022-08-22 04:20:00|360.99|358.19|361.25|358.45|361.25|358.45|360.91|358.11|0
1661142300000|2022-08-22 04:25:00|361.08|358.28|360.39|357.59|361.08|358.28|360.22|357.42|0
1661142600000|2022-08-22 04:30:00|360.56|357.76|360.04|357.24|360.73|357.93|359.87|357.07|0
1661142900000|2022-08-22 04:35:00|360.13|357.33|360.21|357.41|360.21|357.41|360.04|357.24|0
1661143200000|2022-08-22 04:40:00|360.04|357.24|359.52|356.72|360.21|357.41|359.52|356.72|0
1661143500000|2022-08-22 04:45:00|359.7|356.9|359.01|356.21|359.78|356.98|358.84|356.04|0
1661143800000|2022-08-22 04:50:00|359.18|356.38|358.84|356.04|359.35|356.55|358.67|355.87|0
1661144100000|2022-08-22 04:55:00|358.66|355.86|358.66|355.86|359.18|356.38|358.49|355.69|0
1661144400000|2022-08-22 05:00:00|358.83|356.03|358.83|356.03|359.51|356.71|358.49|355.69|0
1661144700000|2022-08-22 05:05:00|358.66|355.86|358.74|355.94|359|356.2|358.14|355.34|0
1661145000000|2022-08-22 05:10:00|358.66|355.86|358.31|355.51|359.17|356.37|357.8|355|0
1661145300000|2022-08-22 05:15:00|358.48|355.68|359.85|357.05|360.02|357.22|358.14|355.34|0
1661145600000|2022-08-22 05:20:00|360.02|357.22|359.67|356.87|360.7|357.9|359.5|356.7|0
1661145900000|2022-08-22 05:25:00|359.5|356.7|360.01|357.21|360.01|357.21|359.33|356.53|0
1661146200000|2022-08-22 05:30:00|360.18|357.38|359.49|356.69|360.43|357.63|359.32|356.52|0
1661146500000|2022-08-22 05:35:00|359.32|356.52|358.3|355.5|359.32|356.52|358.3|355.5|0
1661146800000|2022-08-22 05:40:00|358.47|355.67|358.29|355.49|358.64|355.84|358.12|355.32|0
1661147100000|2022-08-22 05:45:00|358.12|355.32|357.78|354.98|358.46|355.66|357.61|354.81|0
1661147400000|2022-08-22 05:50:00|357.95|355.15|357.95|355.15|358.12|355.32|357.44|354.64|0
1661147700000|2022-08-22 05:55:00|357.77|354.97|357.77|354.97|358.29|355.49|357.6|354.8|0
1661148000000|2022-08-22 06:00:00|357.94|355.14|356.41|353.61|358.45|355.65|355.73|352.93|0
1661148300000|2022-08-22 06:05:00|356.58|353.78|354.7|351.9|356.58|353.78|354.02|351.22|0
1661148600000|2022-08-22 06:10:00|354.61|351.81|354.7|351.9|355.55|352.75|354.02|351.22|0
1661148900000|2022-08-22 06:15:00|354.53|351.73|356.74|353.94|357.08|354.28|353.85|351.05|0
1661149200000|2022-08-22 06:20:00|356.57|353.77|357.42|354.62|357.59|354.79|356.57|353.77|0
1661149500000|2022-08-22 06:25:00|357.25|354.45|356.22|353.42|357.5|354.7|355.71|352.91|0
1661149800000|2022-08-22 06:30:00|355.88|353.08|354.11|351.31|357.07|354.27|354.11|351.31|0
1661150100000|2022-08-22 06:35:00|354.02|351.22|353.43|350.63|355.13|352.33|353.43|350.63|0
1661150400000|2022-08-22 06:40:00|353.6|350.8|353.93|351.13|354.95|352.15|353.6|350.8|0
1661150700000|2022-08-22 06:45:00|353.84|351.04|354.1|351.3|355.29|352.49|353.25|350.45|0
1661151000000|2022-08-22 06:50:00|354.18|351.38|355.28|352.48|355.62|352.82|354.18|351.38|0
1661151300000|2022-08-22 06:55:00|355.45|352.65|356.3|353.5|356.3|353.5|354.94|352.14|0
1661151600000|2022-08-22 07:00:00|356.21|353.41|357.4|354.6|357.83|355.03|354.43|351.63|0
1661151900000|2022-08-22 07:05:00|357.46|355.06|356.26|353.86|359.85|357.45|356.01|353.61|0
1661152200000|2022-08-22 07:10:00|356.35|353.95|356.43|354.03|357.29|354.89|355.58|353.18|0
1661152500000|2022-08-22 07:15:00|356.94|354.54|353.71|351.31|357.36|354.96|353.54|351.14|0
1661152800000|2022-08-22 07:20:00|353.37|350.97|354.73|352.33|355.32|352.92|353.37|350.97|0
1661153100000|2022-08-22 07:25:00|354.64|352.24|348.3|345.9|354.98|352.58|348.3|345.9|0
1661153400000|2022-08-22 07:30:00|348.72|346.32|346.61|344.21|348.97|346.57|346.45|344.05|0
1661153700000|2022-08-22 07:35:00|346.78|344.38|348.29|345.89|348.97|346.57|346.78|344.38|0
1661154000000|2022-08-22 07:40:00|348.63|346.23|346.1|343.7|348.8|346.4|345.77|343.37|0
1661154300000|2022-08-22 07:45:00|345.94|343.54|344.43|342.03|346.61|344.21|344.43|342.03|0
1661154600000|2022-08-22 07:50:00|344.26|341.86|343.59|341.19|344.93|342.53|342.33|339.93|0
1661154900000|2022-08-22 07:55:00|343.75|341.35|343.58|341.18|344.33|341.93|342.75|340.35|0
1661155200000|2022-08-22 08:00:00|343.92|341.52|340.24|337.84|344.16|341.76|339.74|337.34|0
1661155500000|2022-08-22 08:05:00|339.99|337.59|341.07|338.67|342.49|340.09|339.58|337.18|0
1661155800000|2022-08-22 08:10:00|340.91|338.51|339.07|336.67|341.4|339|338.74|336.34|0
1661156100000|2022-08-22 08:15:00|339.24|336.84|338.24|335.84|341.43|339.03|337.57|335.17|0
1661156400000|2022-08-22 08:20:00|338.4|336|337.9|335.5|339.74|337.34|337.9|335.5|0
1661156700000|2022-08-22 08:25:00|338.07|335.67|341.14|338.74|341.54|339.14|337.23|334.83|0
1661157000000|2022-08-22 08:30:00|340.97|338.57|338.64|336.24|341.8|339.4|338.48|336.08|0
1661157300000|2022-08-22 08:35:00|338.48|336.08|339.47|337.07|340.14|337.74|338.31|335.91|0
1661157600000|2022-08-22 08:40:00|339.14|336.74|339.05|336.65|339.63|337.23|336.98|334.58|0
1661157900000|2022-08-22 08:45:00|338.97|336.57|340.13|337.73|340.46|338.06|338.3|335.9|0
1661158200000|2022-08-22 08:50:00|340.21|337.81|340.12|337.72|340.79|338.39|339.46|337.06|0
1661158500000|2022-08-22 08:55:00|339.96|337.56|341.2|338.8|341.95|339.55|339.63|337.23|0
1661158800000|2022-08-22 09:00:00|340.79|338.39|338.95|336.55|341.12|338.72|338.95|336.55|0
1661159100000|2022-08-22 09:05:00|338.87|336.47|339.95|337.55|340.28|337.88|338.46|336.06|0
1661159400000|2022-08-22 09:10:00|340.03|337.63|341.51|339.11|341.92|339.52|339.95|337.55|0
1661159700000|2022-08-22 09:15:00|341.42|339.02|342.83|340.43|343.33|340.93|340.84|338.44|0
1661160000000|2022-08-22 09:20:00|343|340.6|341.5|339.1|343.17|340.77|341|338.6|0
1661160300000|2022-08-22 09:25:00|341.58|339.18|341|338.6|341.67|339.27|340.34|337.94|0
1661160600000|2022-08-22 09:30:00|341.08|338.68|337.69|335.29|341.08|338.68|337.19|334.79|0
1661160900000|2022-08-22 09:35:00|337.6|335.2|337.35|334.95|338.76|336.36|336.86|334.46|0
1661161200000|2022-08-22 09:40:00|337.27|334.87|337.35|334.95|337.85|335.45|337.02|334.62|0
1661161500000|2022-08-22 09:45:00|337.43|335.03|339.74|337.34|339.83|337.43|337.43|335.03|0
1661161800000|2022-08-22 09:50:00|339.83|337.43|341.15|338.75|341.48|339.08|339.66|337.26|0
1661162100000|2022-08-22 09:55:00|341.32|338.92|340.82|338.42|341.81|339.41|340.65|338.25|0
1661162400000|2022-08-22 10:00:00|340.65|338.25|340.48|338.08|341.56|339.16|340.32|337.92|0
1661162700000|2022-08-22 10:05:00|340.56|338.16|342.3|339.9|342.97|340.57|340.56|338.16|0
1661163000000|2022-08-22 10:10:00|342.14|339.74|342.96|340.56|344.47|342.07|339.81|337.41|0
1661163300000|2022-08-22 10:15:00|343.04|340.64|343.63|341.23|344.13|341.73|342.96|340.56|0
1661163600000|2022-08-22 10:20:00|343.54|341.14|343.46|341.06|343.79|341.39|342.87|340.47|0
1661163900000|2022-08-22 10:25:00|343.37|340.97|342.12|339.72|343.37|340.97|342.12|339.72|0
1661164200000|2022-08-22 10:30:00|342.04|339.64|341.95|339.55|342.62|340.22|341.29|338.89|0
1661164500000|2022-08-22 10:35:00|341.79|339.39|342.95|340.55|343.28|340.88|341.62|339.22|0
1661164800000|2022-08-22 10:40:00|342.78|340.38|341.2|338.8|343.28|340.88|340.95|338.55|0
1661165100000|2022-08-22 10:45:00|341.28|338.88|343.11|340.71|343.11|340.71|340.79|338.39|0
1661165400000|2022-08-22 10:50:00|343.02|340.62|343.94|341.54|344.11|341.71|342.78|340.38|0
1661165700000|2022-08-22 10:55:00|343.77|341.37|343.1|340.7|344.35|341.95|342.44|340.04|0
1661166000000|2022-08-22 11:00:00|343.44|341.04|343.77|341.37|344.6|342.2|343.43|341.03|0
1661166300000|2022-08-22 11:05:00|343.6|341.2|342.76|340.36|343.76|341.36|342.76|340.36|0
1661166600000|2022-08-22 11:10:00|342.93|340.53|343.93|341.53|344.43|342.03|342.76|340.36|0
1661166900000|2022-08-22 11:15:00|344.09|341.69|343.09|340.69|344.43|342.03|342.92|340.52|0
1661167200000|2022-08-22 11:20:00|343.26|340.86|343.92|341.52|345.42|343.02|342.92|340.52|0
1661167500000|2022-08-22 11:25:00|343.59|341.19|342.17|339.77|343.75|341.35|341.76|339.36|0
1661167800000|2022-08-22 11:30:00|342.25|339.85|341|338.6|342.25|339.85|340.59|338.19|0
1661168100000|2022-08-22 11:35:00|340.92|338.52|341.75|339.35|341.91|339.51|340.26|337.86|0
1661168400000|2022-08-22 11:40:00|341.58|339.18|341.74|339.34|341.74|339.34|340.58|338.18|0
1661168700000|2022-08-22 11:45:00|341.91|339.51|341.24|338.84|342.08|339.68|341.08|338.68|0
1661169000000|2022-08-22 11:50:00|341.08|338.68|341.98|339.58|342.41|340.01|340.74|338.34|0
1661169300000|2022-08-22 11:55:00|342.07|339.67|342.57|340.17|343.4|341|341.41|339.01|0
1661169600000|2022-08-22 12:00:00|342.73|340.33|340.57|338.17|342.81|340.41|340.57|338.17|0
1661169900000|2022-08-22 12:05:00|340.74|338.34|339.75|337.35|341.31|338.91|339.75|337.35|0
1661170200000|2022-08-22 12:10:00|339.91|337.51|339.08|336.68|340.08|337.68|338.92|336.52|0
1661170500000|2022-08-22 12:15:00|339.25|336.85|340.07|337.67|340.41|338.01|338.91|336.51|0
1661170800000|2022-08-22 12:20:00|339.91|337.51|339.9|337.5|340.65|338.25|339.41|337.01|0
1661171100000|2022-08-22 12:25:00|339.74|337.34|339.9|337.5|339.9|337.5|338.58|336.18|0
1661171400000|2022-08-22 12:30:00|340.07|337.67|340.4|338|341.56|339.16|339.24|336.84|0
1661171700000|2022-08-22 12:35:00|340.23|337.83|339.9|337.5|340.89|338.49|339.56|337.16|0
1661172000000|2022-08-22 12:40:00|339.73|337.33|340.14|337.74|340.56|338.16|339.4|337|0
1661172300000|2022-08-22 12:45:00|340.3|337.9|340.05|337.65|340.72|338.32|338.57|336.17|0
1661172600000|2022-08-22 12:50:00|339.89|337.49|340.05|337.65|340.55|338.15|339.22|336.82|0
1661172900000|2022-08-22 12:55:00|339.97|337.57|338.56|336.16|340.38|337.98|338.56|336.16|0
1661173200000|2022-08-22 13:00:00|338.72|336.32|339.55|337.15|339.71|337.31|337.9|335.5|0
1661173500000|2022-08-22 13:05:00|339.71|337.31|340.21|337.81|340.37|337.97|339.22|336.82|0
1661173800000|2022-08-22 13:10:00|340.37|337.97|339.46|337.06|340.7|338.3|338.71|336.31|0
1661174100000|2022-08-22 13:15:00|339.38|336.98|339.87|337.47|340.37|337.97|339.21|336.81|0
1661174400000|2022-08-22 13:20:00|339.7|337.3|339.54|337.14|340.53|338.13|338.54|336.14|0
1661174700000|2022-08-22 13:25:00|339.45|337.05|338.21|335.81|340.03|337.63|338.21|335.81|0
1661175000000|2022-08-22 13:30:00|338.04|335.64|332.56|330.16|338.83|336.43|332.56|330.16|0
1661175300000|2022-08-22 13:35:00|332.23|329.83|332.72|330.32|333.71|331.31|330.75|328.35|0
1661175600000|2022-08-22 13:40:00|332.63|330.23|336.01|333.61|337.33|334.93|331.73|329.33|0
1661175900000|2022-08-22 13:45:00|335.51|333.11|329.93|327.53|336.01|333.61|329.93|327.53|0
1661176200000|2022-08-22 13:50:00|329.44|327.04|331.56|329.16|332.38|329.98|328.46|326.06|0
1661176500000|2022-08-22 13:55:00|331.89|329.49|332.38|329.98|333.53|331.13|331.64|329.24|0
1661176800000|2022-08-22 14:00:00|331.72|329.32|330.8|328.4|331.88|329.48|329.23|326.83|0
1661177100000|2022-08-22 14:05:00|330.97|328.57|328.45|326.05|331.46|329.06|326|323.6|0
1661177400000|2022-08-22 14:10:00|328.62|326.22|327.36|324.96|330.31|327.91|326.87|324.47|0
1661177700000|2022-08-22 14:15:00|327.2|324.8|326.21|323.81|328.17|325.77|325.24|322.84|0
1661178000000|2022-08-22 14:20:00|326.05|323.65|321.99|319.59|326.05|323.65|321.67|319.27|0
1661178300000|2022-08-22 14:25:00|321.83|319.43|322.63|320.23|325.07|322.67|321.5|319.1|0
1661178600000|2022-08-22 14:30:00|322.31|319.91|321.5|319.1|324.9|322.5|320.44|318.04|0
1661178900000|2022-08-22 14:35:00|321.66|319.26|323.92|321.52|324.09|321.69|321.33|318.93|0
1661179200000|2022-08-22 14:40:00|323.6|321.2|323.76|321.36|326.36|323.96|323.28|320.88|0
1661179500000|2022-08-22 14:45:00|323.92|321.52|325.06|322.66|326.2|323.8|323.76|321.36|0
1661179800000|2022-08-22 14:50:00|325.38|322.98|322.13|319.73|325.38|322.98|321.16|318.76|0
1661180100000|2022-08-22 14:55:00|322.29|319.89|319.22|316.82|322.94|320.54|319.22|316.82|0
1661180400000|2022-08-22 15:00:00|319.06|316.66|322.45|320.05|323.26|320.86|319.06|316.66|0
1661180700000|2022-08-22 15:05:00|322.61|320.21|321.2|318.8|323.26|320.86|320.47|318.07|0
1661181000000|2022-08-22 15:10:00|321.36|318.96|322.01|319.61|322.33|319.93|319.09|316.69|0
1661181300000|2022-08-22 15:15:00|322.17|319.77|323.25|320.85|323.8|321.4|321.68|319.28|0
1661181600000|2022-08-22 15:20:00|323.09|320.69|323.41|321.01|324.39|321.99|322.76|320.36|0
1661181900000|2022-08-22 15:25:00|323.25|320.85|321.95|319.55|323.57|321.17|321.78|319.38|0
1661182200000|2022-08-22 15:30:00|322.11|319.71|324.22|321.82|324.55|322.15|320.81|318.41|0
1661182500000|2022-08-22 15:35:00|324.54|322.14|324.05|321.65|325.85|323.45|323.56|321.16|0
1661182800000|2022-08-22 15:40:00|324.22|321.82|324.38|321.98|326.41|324.01|324.22|321.82|0
1661183100000|2022-08-22 15:45:00|324.05|321.65|324.05|321.65|325.52|323.12|322.58|320.18|0
1661183400000|2022-08-22 15:50:00|324.7|322.3|324.48|322.08|326.17|323.77|323.66|321.26|0
1661183700000|2022-08-22 15:55:00|324.39|321.99|324.15|321.75|325.78|323.38|323.5|321.1|0
1661184000000|2022-08-22 16:00:00|324.31|321.91|324.47|322.07|326.11|323.71|323.5|321.1|0
1661184300000|2022-08-22 16:05:00|324.31|321.91|321.7|319.3|325.12|322.72|321.7|319.3|0
1661184600000|2022-08-22 16:10:00|321.54|319.14|321.21|318.81|322.51|320.11|320.88|318.48|0
1661184900000|2022-08-22 16:15:00|321.05|318.65|322.51|320.11|322.99|320.59|321.05|318.65|0
1661185200000|2022-08-22 16:20:00|322.34|319.94|325.28|322.88|325.77|323.37|322.34|319.94|0
1661185500000|2022-08-22 16:25:00|325.44|323.04|322.01|319.61|325.93|323.53|321.69|319.29|0
1661185800000|2022-08-22 16:30:00|321.85|319.45|322.33|319.93|322.99|320.59|321.2|318.8|0
1661186100000|2022-08-22 16:35:00|322.17|319.77|325.16|322.76|325.65|323.25|322.01|319.61|0
1661186400000|2022-08-22 16:40:00|324.99|322.59|321.25|318.85|324.99|322.59|321.25|318.85|0
1661186700000|2022-08-22 16:45:00|321.41|319.01|322.22|319.82|323.03|320.63|319.95|317.55|0
1661187000000|2022-08-22 16:50:00|322.38|319.98|322.87|320.47|323.03|320.63|321.57|319.17|0
1661187300000|2022-08-22 16:55:00|323.03|320.63|323.03|320.63|323.19|320.79|321.57|319.17|0
1661187600000|2022-08-22 17:00:00|323.19|320.79|320.26|317.86|323.35|320.95|320.1|317.7|0
1661187900000|2022-08-22 17:05:00|320.1|317.7|319.94|317.54|320.59|318.19|319.45|317.05|0
1661188200000|2022-08-22 17:10:00|319.78|317.38|319.29|316.89|320.26|317.86|317.67|315.27|0
1661188500000|2022-08-22 17:15:00|319.13|316.73|318.64|316.24|319.61|317.21|317.83|315.43|0
1661188800000|2022-08-22 17:20:00|318.31|315.91|317.34|314.94|319.61|317.21|317.02|314.62|0
1661189100000|2022-08-22 17:25:00|317.42|315.02|316.53|314.13|318.15|315.75|315.97|313.57|0
1661189400000|2022-08-22 17:30:00|316.21|313.81|314.04|311.64|316.37|313.97|313.16|310.76|0
1661189700000|2022-08-22 17:35:00|313.72|311.32|313.72|311.32|314.68|312.28|312.24|309.84|0
1661190000000|2022-08-22 17:40:00|313.56|311.16|314.2|311.8|315|312.6|313.56|311.16|0
1661190300000|2022-08-22 17:45:00|314.03|311.63|313.87|311.47|314.84|312.44|313.71|311.31|0
1661190600000|2022-08-22 17:50:00|313.55|311.15|313.71|311.31|314.51|312.11|313.23|310.83|0
1661190900000|2022-08-22 17:55:00|313.39|310.99|312.23|309.83|313.55|311.15|311.31|308.91|0
1661191200000|2022-08-22 18:00:00|312.55|310.15|311.43|309.03|313.18|310.78|311.43|309.03|0
1661191500000|2022-08-22 18:05:00|311.27|308.87|311.26|308.86|313.02|310.62|311.11|308.71|0
1661191800000|2022-08-22 18:10:00|311.1|308.7|312.38|309.98|312.54|310.14|310.78|308.38|0
1661192100000|2022-08-22 18:15:00|312.54|310.14|312.85|310.45|313.33|310.93|311.42|309.02|0
1661192400000|2022-08-22 18:20:00|313.17|310.77|312.37|309.97|313.65|311.25|312.21|309.81|0
1661192700000|2022-08-22 18:25:00|312.21|309.81|311.89|309.49|313.17|310.77|311.73|309.33|0
1661193000000|2022-08-22 18:30:00|311.73|309.33|311.25|308.85|312.53|310.13|310.61|308.21|0
1661193300000|2022-08-22 18:35:00|311.09|308.69|310.61|308.21|311.72|309.32|310.29|307.89|0
1661193600000|2022-08-22 18:40:00|310.45|308.05|308.38|305.98|310.61|308.21|308.38|305.98|0
1661193900000|2022-08-22 18:45:00|308.54|306.14|308.54|306.14|309.49|307.09|308.22|305.82|0
1661194200000|2022-08-22 18:50:00|308.38|305.98|308.06|305.66|309.65|307.25|307.74|305.34|0
1661194500000|2022-08-22 18:55:00|308.22|305.82|309.01|306.61|309.32|306.92|307.11|304.71|0
1661194800000|2022-08-22 19:00:00|309.16|306.76|310.59|308.19|312.03|309.63|309.01|306.61|0
1661195100000|2022-08-22 19:05:00|310.27|307.87|311.86|309.46|312.02|309.62|309.8|307.4|0
1661195400000|2022-08-22 19:10:00|312.02|309.62|313.62|311.22|314.1|311.7|312.02|309.62|0
1661195700000|2022-08-22 19:15:00|313.78|311.38|310.66|308.26|314.9|312.5|310.66|308.26|0
1661196000000|2022-08-22 19:20:00|310.82|308.42|312.57|310.17|312.73|310.33|310.34|307.94|0
1661196300000|2022-08-22 19:25:00|312.73|310.33|310.17|307.77|313.53|311.13|309.86|307.46|0
1661196600000|2022-08-22 19:30:00|310.49|308.09|308.42|306.02|311.13|308.73|307.79|305.39|0
1661196900000|2022-08-22 19:35:00|308.26|305.86|311.28|308.88|312.08|309.68|308.26|305.86|0
1661197200000|2022-08-22 19:40:00|311.44|309.04|305.4|303|311.44|309.04|305.4|303|0
1661197500000|2022-08-22 19:45:00|305.56|303.16|308.46|306.06|308.62|306.22|305.4|303|0
1661197800000|2022-08-22 19:50:00|307.99|305.59|310.37|307.97|312.93|310.53|307.99|305.59|0
1661198100000|2022-08-22 19:55:00|310.85|308.45|312.6|310.2|312.6|310.2|308.78|306.38|0
1661198400000|2022-08-22 20:00:00|312.28|309.88|312.92|310.52|313.4|311|311.8|309.4|0
1661198700000|2022-08-22 20:05:00|313.4|311|313.74|311.34|314.02|311.62|312.44|310.04|0
1661199000000|2022-08-22 20:10:00|313.58|311.18|314.38|311.98|314.86|312.46|313.42|311.02|0
1661199300000|2022-08-22 20:15:00|314.58|311.78|314.26|311.46|314.74|311.94|313.62|310.82|0
1661199600000|2022-08-22 20:20:00|314.1|311.3|315.37|312.57|315.38|312.58|314.1|311.3|0
1661199900000|2022-08-22 20:25:00|315.21|312.41|315.37|312.57|315.69|312.89|315.05|312.25|0
1661200200000|2022-08-22 20:30:00|315.53|312.73|315.53|312.73|315.85|313.05|315.29|312.49|0
1661200500000|2022-08-22 20:35:00|315.69|312.89|315.21|312.41|315.85|313.05|315.21|312.41|0
1661200800000|2022-08-22 20:40:00|315.37|312.57|315.36|312.56|315.6|312.8|315.2|312.4|0
1661201100000|2022-08-22 20:45:00|315.52|312.72|315.76|312.96|315.76|312.96|315.2|312.4|0
1661201400000|2022-08-22 20:50:00|315.68|312.88|315.75|312.95|315.84|313.04|315.52|312.72|0
1661201700000|2022-08-22 20:55:00|315.68|312.88|315.59|312.79|316|313.2|315.35|312.55|0
1661202000000|2022-08-22 21:00:00|315.52|312.72|315.59|312.79|315.66|312.86|315.26|312.46|0
1661202300000|2022-08-22 21:05:00|315.56|312.76|315.14|312.34|315.7|312.9|315.14|312.34|0
1661202600000|2022-08-22 21:10:00|315.21|312.41|315.6|312.8|315.6|312.8|315.04|312.24|0
1661202900000|2022-08-22 21:15:00|315.62|312.82|315.69|312.89|315.69|312.89|315.58|312.78|0
1661203200000|2022-08-22 21:20:00|315.6|312.8|315.69|312.89|315.69|312.89|315.59|312.79|0
1661203500000|2022-08-22 21:25:00|315.59|312.79|315.57|312.77|315.59|312.79|315.57|312.77|0
1661203800000|2022-08-22 21:30:00|315.59|312.79|315.57|312.77|315.59|312.79|315.57|312.77|0
1661204100000|2022-08-22 21:35:00|315.59|312.79|315.82|313.02|315.82|313.02|315.58|312.78|0
1661204400000|2022-08-22 21:40:00|315.8|313|315.79|312.99|315.82|313.02|315.63|312.83|0
1661204700000|2022-08-22 21:45:00|315.82|313.02|315.63|312.83|315.82|313.02|315.63|312.83|0
1661205000000|2022-08-22 21:50:00|315.58|312.78|315.7|312.9|315.74|312.94|315.56|312.76|0
1661205300000|2022-08-22 21:55:00|315.5|312.7|315.74|312.94|315.85|313.05|315.5|312.7|0
1661205600000|2022-08-22 22:00:00|315.87|313.07|314.51|311.71|316.12|313.32|313.87|311.07|0
1661205900000|2022-08-22 22:05:00|314.35|311.55|315.95|313.15|315.95|313.15|314.35|311.55|0
1661206200000|2022-08-22 22:10:00|315.63|312.83|315.7|312.9|315.95|313.15|315.47|312.67|0
1661206500000|2022-08-22 22:15:00|315.79|312.99|314.98|312.18|315.79|312.99|314.82|312.02|0
1661206800000|2022-08-22 22:20:00|315.14|312.34|315.46|312.66|315.54|312.74|314.82|312.02|0
1661207100000|2022-08-22 22:25:00|315.62|312.82|315.62|312.82|316.1|313.3|315.62|312.82|0
1661207400000|2022-08-22 22:30:00|315.78|312.98|316.58|313.78|316.58|313.78|315.45|312.65|0
1661207700000|2022-08-22 22:35:00|316.65|313.85|317.06|314.26|317.22|314.42|316.58|313.78|0
1661208000000|2022-08-22 22:40:00|317.13|314.33|317.37|314.57|317.38|314.58|316.73|313.93|0
1661208300000|2022-08-22 22:45:00|317.05|314.25|317.53|314.73|317.7|314.9|316.89|314.09|0
1661208600000|2022-08-22 22:50:00|317.69|314.89|317.21|314.41|317.85|315.05|316.89|314.09|0
1661208900000|2022-08-22 22:55:00|317.05|314.25|317.04|314.24|317.37|314.57|317.04|314.24|0
1661209200000|2022-08-22 23:00:00|316.88|314.08|317.2|314.4|317.28|314.48|316.56|313.76|0
1661209500000|2022-08-22 23:05:00|317.12|314.32|317.2|314.4|317.52|314.72|316.95|314.15|0
1661209800000|2022-08-22 23:10:00|317.52|314.72|317.84|315.04|318|315.2|317.36|314.56|0
1661210100000|2022-08-22 23:15:00|317.92|315.12|317.83|315.03|318.16|315.36|317.68|314.88|0
1661210400000|2022-08-22 23:20:00|318|315.2|318.15|315.35|318.15|315.35|317.67|314.87|0
1661210700000|2022-08-22 23:25:00|317.99|315.19|317.02|314.22|317.99|315.19|316.7|313.9|0
1661211000000|2022-08-22 23:30:00|317.18|314.38|317.99|315.19|317.99|315.19|316.54|313.74|0
1661211300000|2022-08-22 23:35:00|317.9|315.1|317.98|315.18|318.31|315.51|317.82|315.02|0
1661211600000|2022-08-22 23:40:00|318.14|315.34|317.98|315.18|318.14|315.34|317.82|315.02|0
1661211900000|2022-08-22 23:45:00|317.82|315.02|318.46|315.66|318.54|315.74|317.66|314.86|0
1661212200000|2022-08-22 23:50:00|318.3|315.5|319.1|316.3|319.18|316.38|318.14|315.34|0
1661212500000|2022-08-22 23:55:00|319.26|316.46|319.26|316.46|319.59|316.79|318.78|315.98|0
1661212800000|2022-08-23 00:00:00|319.42|316.62|317.97|315.17|319.58|316.78|317.81|315.01|0
1661213100000|2022-08-23 00:05:00|317.81|315.01|318.04|315.24|318.85|316.05|317.81|315.01|0
1661213400000|2022-08-23 00:10:00|317.96|315.16|317.96|315.16|318.12|315.32|317.8|315|0
1661213700000|2022-08-23 00:15:00|318.12|315.32|319.09|316.29|319.41|316.61|317.16|314.36|0
1661214000000|2022-08-23 00:20:00|319.25|316.45|318.6|315.8|319.57|316.77|318.44|315.64|0
1661214300000|2022-08-23 00:25:00|318.76|315.96|319.73|316.93|319.89|317.09|318.28|315.48|0
1661214600000|2022-08-23 00:30:00|319.64|316.84|318.83|316.03|319.73|316.93|318.27|315.47|0
1661214900000|2022-08-23 00:35:00|318.75|315.95|318.11|315.31|319.15|316.35|318.11|315.31|0
1661215200000|2022-08-23 00:40:00|318.27|315.47|317.54|314.74|318.27|315.47|317.46|314.66|0
1661215500000|2022-08-23 00:45:00|317.62|314.82|317.94|315.14|318.1|315.3|317.46|314.66|0
1661215800000|2022-08-23 00:50:00|317.78|314.98|315.2|312.4|317.78|314.98|315.2|312.4|0
1661216100000|2022-08-23 00:55:00|315.36|312.56|314.24|311.44|315.68|312.88|313.76|310.96|0
1661216400000|2022-08-23 01:00:00|314.4|311.6|313.43|310.63|314.56|311.76|313.43|310.63|0
1661216700000|2022-08-23 01:05:00|313.59|310.79|315.84|313.04|316|313.2|313.59|310.79|0
1661217000000|2022-08-23 01:10:00|315.91|313.11|315.83|313.03|316|313.2|314.79|311.99|0
1661217300000|2022-08-23 01:15:00|315.99|313.19|316.15|313.35|316.15|313.35|315.35|312.55|0
1661217600000|2022-08-23 01:20:00|316.07|313.27|317.35|314.55|317.92|315.12|315.99|313.19|0
1661217900000|2022-08-23 01:25:00|317.27|314.47|317.27|314.47|317.59|314.79|316.79|313.99|0
1661218200000|2022-08-23 01:30:00|317.35|314.55|317.75|314.95|317.75|314.95|316.78|313.98|0
1661218500000|2022-08-23 01:35:00|317.59|314.79|315.49|312.69|317.59|314.79|314.53|311.73|0
1661218800000|2022-08-23 01:40:00|315.82|313.02|315.33|312.53|315.98|313.18|314.85|312.05|0
1661219100000|2022-08-23 01:45:00|315.25|312.45|315.97|313.17|316.61|313.81|314.53|311.73|0
1661219400000|2022-08-23 01:50:00|316.13|313.33|315.32|312.52|316.13|313.33|314.68|311.88|0
1661219700000|2022-08-23 01:55:00|315.16|312.36|314.36|311.56|315.49|312.69|314.04|311.24|0
1661220000000|2022-08-23 02:00:00|314.68|311.88|315.48|312.68|315.64|312.84|314.68|311.88|0
1661220300000|2022-08-23 02:05:00|315.32|312.52|315.64|312.84|316.6|313.8|315.32|312.52|0
1661220600000|2022-08-23 02:10:00|315.48|312.68|315.47|312.67|315.8|313|315.15|312.35|0
1661220900000|2022-08-23 02:15:00|315.39|312.59|315.15|312.35|316.11|313.31|315.15|312.35|0
1661221200000|2022-08-23 02:20:00|315.23|312.43|315.63|312.83|315.79|312.99|314.67|311.87|0
1661221500000|2022-08-23 02:25:00|315.79|312.99|315.3|312.5|315.79|312.99|315.14|312.34|0
1661221800000|2022-08-23 02:30:00|315.14|312.34|315.46|312.66|315.46|312.66|314.98|312.18|0
1661222100000|2022-08-23 02:35:00|315.62|312.82|316.5|313.7|317.07|314.27|315.62|312.82|0
1661222400000|2022-08-23 02:40:00|316.58|313.78|316.1|313.3|316.58|313.78|316.1|313.3|0
1661222700000|2022-08-23 02:45:00|316.26|313.46|318.02|315.22|318.51|315.71|316.26|313.46|0
1661223000000|2022-08-23 02:50:00|318.35|315.55|318.02|315.22|318.67|315.87|317.7|314.9|0
1661223300000|2022-08-23 02:55:00|318.1|315.3|318.02|315.22|318.34|315.54|317.53|314.73|0
1661223600000|2022-08-23 03:00:00|318.18|315.38|317.37|314.57|318.66|315.86|317.21|314.41|0
1661223900000|2022-08-23 03:05:00|317.45|314.65|316.88|314.08|317.69|314.89|316.88|314.08|0
1661224200000|2022-08-23 03:10:00|317.04|314.24|317.85|315.05|317.85|315.05|316.88|314.08|0
1661224500000|2022-08-23 03:15:00|318.01|315.21|317.04|314.24|318.01|315.21|317.04|314.24|0
1661224800000|2022-08-23 03:20:00|317.2|314.4|317.68|314.88|317.84|315.04|317.12|314.32|0
1661225100000|2022-08-23 03:25:00|317.84|315.04|317.03|314.23|317.84|315.04|317.03|314.23|0
1661225400000|2022-08-23 03:30:00|317.19|314.39|316.87|314.07|317.19|314.39|316.39|313.59|0
1661225700000|2022-08-23 03:35:00|316.78|313.98|316.54|313.74|317.03|314.23|316.38|313.58|0
1661226000000|2022-08-23 03:40:00|316.7|313.9|316.22|313.42|316.7|313.9|316.22|313.42|0
1661226300000|2022-08-23 03:45:00|316.06|313.26|315.65|312.85|316.38|313.58|315.49|312.69|0
1661226600000|2022-08-23 03:50:00|315.73|312.93|315.57|312.77|315.89|313.09|315.41|312.61|0
1661226900000|2022-08-23 03:55:00|315.49|312.69|315.57|312.77|315.8|313|315.41|312.61|0
1661227200000|2022-08-23 04:00:00|315.73|312.93|315.8|313|316.37|313.57|315.56|312.76|0
1661227500000|2022-08-23 04:05:00|315.88|313.08|314.92|312.12|315.88|313.08|314.92|312.12|0
1661227800000|2022-08-23 04:10:00|315.08|312.28|314.91|312.11|315.24|312.44|314.83|312.03|0
1661228100000|2022-08-23 04:15:00|315.07|312.27|314.43|311.63|315.23|312.43|314.43|311.63|0
1661228400000|2022-08-23 04:20:00|314.59|311.79|314.59|311.79|314.75|311.95|314.43|311.63|0
1661228700000|2022-08-23 04:25:00|314.75|311.95|314.66|311.86|314.91|312.11|314.66|311.86|0
1661229000000|2022-08-23 04:30:00|314.58|311.78|315.22|312.42|315.38|312.58|314.58|311.78|0
1661229300000|2022-08-23 04:35:00|315.06|312.26|314.58|311.78|315.22|312.42|314.58|311.78|0
1661229600000|2022-08-23 04:40:00|314.42|311.62|314.41|311.61|314.42|311.62|314.09|311.29|0
1661229900000|2022-08-23 04:45:00|314.25|311.45|313.93|311.13|314.25|311.45|313.93|311.13|0
1661230200000|2022-08-23 04:50:00|313.29|310.49|313.61|310.81|313.93|311.13|313.29|310.49|0
1661230500000|2022-08-23 04:55:00|313.52|310.72|312.48|309.68|313.61|310.81|312.17|309.37|0
1661230800000|2022-08-23 05:00:00|312.64|309.84|311.92|309.12|313.12|310.32|311.68|308.88|0
1661231100000|2022-08-23 05:05:00|312|309.2|309.29|306.49|312.16|309.36|309.13|306.33|0
1661231400000|2022-08-23 05:10:00|309.45|306.65|309.45|306.65|310.25|307.45|308.97|306.17|0
1661231700000|2022-08-23 05:15:00|309.29|306.49|308.65|305.85|309.29|306.49|307.86|305.06|0
1661232000000|2022-08-23 05:20:00|308.49|305.69|308.33|305.53|308.81|306.01|307.69|304.89|0
1661232300000|2022-08-23 05:25:00|308.49|305.69|307.85|305.05|308.49|305.69|307.38|304.58|0
1661232600000|2022-08-23 05:30:00|308.01|305.21|306.26|303.46|308.17|305.37|306.11|303.31|0
1661232900000|2022-08-23 05:35:00|306.42|303.62|306.89|304.09|307.37|304.57|305.95|303.15|0
1661233200000|2022-08-23 05:40:00|307.05|304.25|308.79|305.99|309.11|306.31|306.89|304.09|0
1661233500000|2022-08-23 05:45:00|308.63|305.83|308|305.2|308.63|305.83|307.84|305.04|0
1661233800000|2022-08-23 05:50:00|307.84|305.04|308.47|305.67|308.79|305.99|307.68|304.88|0
1661234100000|2022-08-23 05:55:00|308.31|305.51|308.07|305.27|309.26|306.46|308.07|305.27|0
1661234400000|2022-08-23 06:00:00|308.15|305.35|310.05|307.25|310.37|307.57|308.15|305.35|0
1661234700000|2022-08-23 06:05:00|309.89|307.09|306.56|303.76|310.37|307.57|306.56|303.76|0
1661235000000|2022-08-23 06:10:00|306.72|303.92|301.98|299.18|307.19|304.39|301.83|299.03|0
1661235300000|2022-08-23 06:15:00|301.83|299.03|302.14|299.34|303|300.2|301.83|299.03|0
1661235600000|2022-08-23 06:20:00|301.98|299.18|301.61|298.81|302.29|299.49|298.66|295.86|0
1661235900000|2022-08-23 06:25:00|301.46|298.66|301.14|298.34|303.03|300.23|300.99|298.19|0
1661236200000|2022-08-23 06:30:00|300.83|298.03|300.67|297.87|302.24|299.44|300.36|297.56|0
1661236500000|2022-08-23 06:35:00|300.82|298.02|297.85|295.05|300.98|298.18|297.7|294.9|0
1661236800000|2022-08-23 06:40:00|298.01|295.21|301.13|298.33|301.13|298.33|298.01|295.21|0
1661237100000|2022-08-23 06:45:00|300.97|298.17|300.82|298.02|301.13|298.33|299.57|296.77|0
1661237400000|2022-08-23 06:50:00|300.97|298.17|302.07|299.27|302.3|299.5|300.97|298.17|0
1661237700000|2022-08-23 06:55:00|302.38|299.58|301.91|299.11|302.85|300.05|301.91|299.11|0
1661238000000|2022-08-23 07:00:00|302.38|299.58|305.52|302.72|305.84|303.04|301.91|299.11|0
1661238300000|2022-08-23 07:05:00|305.32|302.92|308.8|306.4|308.8|306.4|305.32|302.92|0
1661238600000|2022-08-23 07:10:00|309.28|306.88|307.53|305.13|309.75|307.35|307.21|304.81|0
1661238900000|2022-08-23 07:15:00|306.26|303.86|309.27|306.87|311.66|309.26|306.26|303.86|0
1661239200000|2022-08-23 07:20:00|309.19|306.79|313.25|310.85|313.41|311.01|309.19|306.79|0
1661239500000|2022-08-23 07:25:00|313.09|310.69|311.43|309.03|315.14|312.74|311.27|308.87|0
1661239800000|2022-08-23 07:30:00|313.03|310.63|309.59|307.19|313.19|310.79|309.2|306.8|0
1661240100000|2022-08-23 07:35:00|309.67|307.27|310.95|308.55|311.59|309.19|308.72|306.32|0
1661240400000|2022-08-23 07:40:00|311.34|308.94|314.95|312.55|315.11|312.71|311.34|308.94|0
1661240700000|2022-08-23 07:45:00|314.79|312.39|315.59|313.19|316.88|314.48|314.46|312.06|0
1661241000000|2022-08-23 07:50:00|315.75|313.35|315.9|313.5|316.07|313.67|314.3|311.9|0
1661241300000|2022-08-23 07:55:00|315.66|313.26|315.74|313.34|317.03|314.63|315.58|313.18|0
1661241600000|2022-08-23 08:00:00|316.06|313.66|318.48|316.08|318.64|316.24|315.9|313.5|0
1661241900000|2022-08-23 08:05:00|318.32|315.92|318.64|316.24|319.93|317.53|317.35|314.95|0
1661242200000|2022-08-23 08:10:00|318.8|316.4|318.75|316.35|321.23|318.83|318.64|316.24|0
1661242500000|2022-08-23 08:15:00|318.91|316.51|319.88|317.48|320.21|317.81|318.59|316.19|0
1661242800000|2022-08-23 08:20:00|319.72|317.32|318.75|316.35|320.21|317.81|317.85|315.45|0
1661243100000|2022-08-23 08:25:00|318.82|316.42|316.97|314.57|318.91|316.51|316.97|314.57|0
1661243400000|2022-08-23 08:30:00|316.8|314.4|318.42|316.02|318.58|316.18|316.16|313.76|0
1661243700000|2022-08-23 08:35:00|318.74|316.34|318.74|316.34|318.74|316.34|317.61|315.21|0
1661244000000|2022-08-23 08:40:00|318.98|316.58|317.92|315.52|319.38|316.98|317.92|315.52|0
1661244300000|2022-08-23 08:45:00|318.09|315.69|316.79|314.39|318.57|316.17|316.79|314.39|0
1661244600000|2022-08-23 08:50:00|316.63|314.23|315.76|313.36|317.11|314.71|315.43|313.03|0
1661244900000|2022-08-23 08:55:00|315.59|313.19|314.96|312.56|315.92|313.52|314.09|311.69|0
1661245200000|2022-08-23 09:00:00|314.8|312.4|314.64|312.24|315.36|312.96|314.16|311.76|0
1661245500000|2022-08-23 09:05:00|314.48|312.08|316.57|314.17|317.05|314.65|314.32|311.92|0
1661245800000|2022-08-23 09:10:00|316.41|314.01|314.95|312.55|316.57|314.17|314.95|312.55|0
1661246100000|2022-08-23 09:15:00|315.12|312.72|314.63|312.23|315.92|313.52|314.31|311.91|0
1661246400000|2022-08-23 09:20:00|314.47|312.07|313.98|311.58|314.87|312.47|313.98|311.58|0
1661246700000|2022-08-23 09:25:00|313.82|311.42|313.34|310.94|313.98|311.58|313.18|310.78|0
1661247000000|2022-08-23 09:30:00|313.18|310.78|313.33|310.93|313.98|311.58|313.18|310.78|0
1661247300000|2022-08-23 09:35:00|313.41|311.01|312.61|310.21|313.81|311.41|312.37|309.97|0
1661247600000|2022-08-23 09:40:00|312.53|310.13|313.49|311.09|313.49|311.09|312.53|310.13|0
1661247900000|2022-08-23 09:45:00|313.4|311|316.38|313.98|316.71|314.31|313.4|311|0
1661248200000|2022-08-23 09:50:00|316.46|314.06|316.86|314.46|317.19|314.79|316.06|313.66|0
1661248500000|2022-08-23 09:55:00|317.03|314.63|317.67|315.27|317.99|315.59|316.7|314.3|0
1661248800000|2022-08-23 10:00:00|317.51|315.11|316.37|313.97|317.67|315.27|316.37|313.97|0
1661249100000|2022-08-23 10:05:00|316.53|314.13|314.92|312.52|316.7|314.3|314.6|312.2|0
1661249400000|2022-08-23 10:10:00|315.08|312.68|314.76|312.36|315.08|312.68|313.95|311.55|0
1661249700000|2022-08-23 10:15:00|314.92|312.52|312.98|310.58|314.92|312.52|312.98|310.58|0
1661250000000|2022-08-23 10:20:00|312.82|310.42|311.72|309.32|312.82|310.42|311.01|308.61|0
1661250300000|2022-08-23 10:25:00|311.56|309.16|311.24|308.84|312.36|309.96|311.08|308.68|0
1661250600000|2022-08-23 10:30:00|311.4|309|311.55|309.15|313.16|310.76|311.4|309|0
1661250900000|2022-08-23 10:35:00|311.39|308.99|312.51|310.11|312.51|310.11|311.39|308.99|0
1661251200000|2022-08-23 10:40:00|312.67|310.27|316.37|313.97|316.53|314.13|312.67|310.27|0
1661251500000|2022-08-23 10:45:00|316.44|314.04|314.91|312.51|316.85|314.45|314.91|312.51|0
1661251800000|2022-08-23 10:50:00|314.75|312.35|314.75|312.35|315.07|312.67|313.79|311.39|0
1661252100000|2022-08-23 10:55:00|314.59|312.19|312.98|310.58|315.23|312.83|312.98|310.58|0
1661252400000|2022-08-23 11:00:00|312.82|310.42|312.17|309.77|314.5|312.1|312.17|309.77|0
1661252700000|2022-08-23 11:05:00|312.33|309.93|311.21|308.81|312.33|309.93|310.65|308.25|0
1661253000000|2022-08-23 11:10:00|311.05|308.65|311.85|309.45|311.85|309.45|310.25|307.85|0
1661253300000|2022-08-23 11:15:00|311.69|309.29|312.16|309.76|312.33|309.93|311.21|308.81|0
1661253600000|2022-08-23 11:20:00|312.32|309.92|312.48|310.08|313.13|310.73|312.16|309.76|0
1661253900000|2022-08-23 11:25:00|312.32|309.92|311.52|309.12|312.64|310.24|310.72|308.32|0
1661254200000|2022-08-23 11:30:00|311.68|309.28|311.51|309.11|312.96|310.56|311.51|309.11|0
1661254500000|2022-08-23 11:35:00|311.35|308.95|312.55|310.15|312.79|310.39|311.03|308.63|0
1661254800000|2022-08-23 11:40:00|312.47|310.07|312.15|309.75|312.63|310.23|311.91|309.51|0
1661255100000|2022-08-23 11:45:00|312.31|309.91|313.59|311.19|313.75|311.35|311.03|308.63|0
1661255400000|2022-08-23 11:50:00|313.51|311.11|314.87|312.47|316|313.6|312.79|310.39|0
1661255700000|2022-08-23 11:55:00|314.71|312.31|315.19|312.79|315.35|312.95|313.75|311.35|0
1661256000000|2022-08-23 12:00:00|315.35|312.95|315.19|312.79|315.51|313.11|314.06|311.66|0
1661256300000|2022-08-23 12:05:00|315.35|312.95|314.46|312.06|315.67|313.27|314.06|311.66|0
1661256600000|2022-08-23 12:10:00|314.38|311.98|313.57|311.17|314.54|312.14|313.09|310.69|0
1661256900000|2022-08-23 12:15:00|313.65|311.25|312.93|310.53|313.73|311.33|312.29|309.89|0
1661257200000|2022-08-23 12:20:00|313.09|310.69|311.96|309.56|313.41|311.01|311|308.6|0
1661257500000|2022-08-23 12:25:00|312.12|309.72|313.4|311|313.4|311|311.64|309.24|0
1661257800000|2022-08-23 12:30:00|313.72|311.32|312.12|309.72|314.05|311.65|310.68|308.28|0
1661258100000|2022-08-23 12:35:00|312.03|309.63|308.28|305.88|312.12|309.72|308.12|305.72|0
1661258400000|2022-08-23 12:40:00|308.44|306.04|309.71|307.31|310.67|308.27|308.28|305.88|0
1661258700000|2022-08-23 12:45:00|309.63|307.23|308.59|306.19|310.67|308.27|308.43|306.03|0
1661259000000|2022-08-23 12:50:00|308.43|306.03|309.23|306.83|309.55|307.15|307.48|305.08|0
1661259300000|2022-08-23 12:55:00|309.39|306.99|308.43|306.03|309.7|307.3|307.79|305.39|0
1661259600000|2022-08-23 13:00:00|308.5|306.1|305.41|303.01|308.59|306.19|305.25|302.85|0
1661259900000|2022-08-23 13:05:00|305.57|303.17|306.83|304.43|307.47|305.07|305.25|302.85|0
1661260200000|2022-08-23 13:10:00|306.99|304.59|306.99|304.59|306.99|304.59|305.56|303.16|0
1661260500000|2022-08-23 13:15:00|306.83|304.43|306.83|304.43|306.99|304.59|306.35|303.95|0
1661260800000|2022-08-23 13:20:00|306.82|304.42|308.73|306.33|309.05|306.65|306.35|303.95|0
1661261100000|2022-08-23 13:25:00|308.89|306.49|307.3|304.9|309.53|307.13|306.98|304.58|0
1661261400000|2022-08-23 13:30:00|307.45|305.05|310.91|308.51|312.03|309.63|306.82|304.42|0
1661261700000|2022-08-23 13:35:00|311.07|308.67|308.51|306.11|313.47|311.07|308.51|306.11|0
1661262000000|2022-08-23 13:40:00|308.35|305.95|303.9|301.5|310.74|308.34|303.74|301.34|0
1661262300000|2022-08-23 13:45:00|306.43|304.03|311.54|309.14|312.82|310.42|304.69|302.29|0
1661262600000|2022-08-23 13:50:00|312.18|309.78|315.63|313.23|318.28|315.88|311.7|309.3|0
1661262900000|2022-08-23 13:55:00|315.79|313.39|314.02|311.62|317.24|314.84|312.9|310.5|0
1661263200000|2022-08-23 14:00:00|313.94|311.54|311.45|309.05|316.92|314.52|310.97|308.57|0
1661263500000|2022-08-23 14:05:00|311.93|309.53|320.8|318.4|320.8|318.4|311.93|309.53|0
1661263800000|2022-08-23 14:10:00|320.63|318.23|322.42|320.02|323.89|321.49|320.31|317.91|0
1661264100000|2022-08-23 14:15:00|322.09|319.69|320.63|318.23|323.23|320.83|319.01|316.61|0
1661264400000|2022-08-23 14:20:00|320.54|318.14|319.81|317.41|322.74|320.34|319.65|317.25|0
1661264700000|2022-08-23 14:25:00|319.65|317.25|314.8|312.4|319.97|317.57|314.8|312.4|0
1661265000000|2022-08-23 14:30:00|314.96|312.56|319.32|316.92|320.29|317.89|314.32|311.92|0
1661265300000|2022-08-23 14:35:00|319.64|317.24|313.19|310.79|320.29|317.89|313.19|310.79|0
1661265600000|2022-08-23 14:40:00|313.03|310.63|313.78|311.38|314.96|312.56|311.43|309.03|0
1661265900000|2022-08-23 14:45:00|313.94|311.54|314.42|312.02|315.23|312.83|311.53|309.13|0
1661266200000|2022-08-23 14:50:00|314.58|312.18|309.21|306.81|316.19|313.79|308.57|306.17|0
1661266500000|2022-08-23 14:55:00|308.57|306.17|306.02|303.62|309.05|306.65|305.54|303.14|0
1661266800000|2022-08-23 15:00:00|306.18|303.78|303.48|301.08|306.98|304.58|300.79|298.39|0
1661267100000|2022-08-23 15:05:00|303.16|300.76|304.38|301.98|305.33|302.93|301.56|299.16|0
1661267400000|2022-08-23 15:10:00|304.22|301.82|307.23|304.83|307.55|305.15|303.9|301.5|0
1661267700000|2022-08-23 15:15:00|307.39|304.99|309.46|307.06|310.58|308.18|307.07|304.67|0
1661268000000|2022-08-23 15:20:00|309.3|306.9|308.98|306.58|310.58|308.18|308.03|305.63|0
1661268300000|2022-08-23 15:25:00|309.62|307.22|306.11|303.71|309.62|307.22|305.95|303.55|0
1661268600000|2022-08-23 15:30:00|306.27|303.87|307.22|304.82|308.66|306.26|306.11|303.71|0
1661268900000|2022-08-23 15:35:00|307.7|305.3|309.77|307.37|310.73|308.33|307.7|305.3|0
1661269200000|2022-08-23 15:40:00|309.93|307.53|307.22|304.82|310.25|307.85|305.79|303.39|0
1661269500000|2022-08-23 15:45:00|307.37|304.97|308.65|306.25|309.77|307.37|307.21|304.81|0
1661269800000|2022-08-23 15:50:00|308.81|306.41|308.16|305.76|310.24|307.84|307.05|304.65|0
1661270100000|2022-08-23 15:55:00|308.01|305.61|306.89|304.49|308.01|305.61|305.14|302.74|0
1661270400000|2022-08-23 16:00:00|307.05|304.65|304.66|302.26|307.28|304.88|303.39|300.99|0
1661270700000|2022-08-23 16:05:00|304.5|302.1|306.88|304.48|306.88|304.48|303.24|300.84|0
1661271000000|2022-08-23 16:10:00|307.04|304.64|305.45|303.05|307.04|304.64|304.97|302.57|0
1661271300000|2022-08-23 16:15:00|305.61|303.21|302.12|299.72|305.92|303.52|301.49|299.09|0
1661271600000|2022-08-23 16:20:00|302.28|299.88|300.23|297.83|302.44|300.04|299.6|297.2|0
1661271900000|2022-08-23 16:25:00|300.07|297.67|299.91|297.51|303.22|300.82|299.44|297.04|0
1661272200000|2022-08-23 16:30:00|299.59|297.19|302.9|300.5|302.9|300.5|299.59|297.19|0
1661272500000|2022-08-23 16:35:00|302.74|300.34|306.54|304.14|306.86|304.46|302.58|300.18|0
1661272800000|2022-08-23 16:40:00|306.38|303.98|306.93|304.53|307.66|305.26|305.59|303.19|0
1661273100000|2022-08-23 16:45:00|306.86|304.46|305.43|303.03|307.49|305.09|305.43|303.03|0
1661273400000|2022-08-23 16:50:00|305.27|302.87|306.85|304.45|307.49|305.09|305.02|302.62|0
1661273700000|2022-08-23 16:55:00|306.53|304.13|307.96|305.56|308.6|306.2|306.06|303.66|0
1661274000000|2022-08-23 17:00:00|307.8|305.4|308.12|305.72|308.92|306.52|307.32|304.92|0
1661274300000|2022-08-23 17:05:00|308.04|305.64|305.73|303.33|308.04|305.64|304.94|302.54|0
1661274600000|2022-08-23 17:10:00|305.57|303.17|306.84|304.44|306.84|304.44|303.83|301.43|0
1661274900000|2022-08-23 17:15:00|307|304.6|305.88|303.48|308.75|306.35|305.57|303.17|0
1661275200000|2022-08-23 17:20:00|305.72|303.32|304.61|302.21|307.31|304.91|304.45|302.05|0
1661275500000|2022-08-23 17:25:00|304.29|301.89|309.22|306.82|310.18|307.78|304.29|301.89|0
1661275800000|2022-08-23 17:30:00|309.38|306.98|310.82|308.42|310.98|308.58|309.38|306.98|0
1661276100000|2022-08-23 17:35:00|310.5|308.1|307.14|304.74|310.5|308.1|306.82|304.42|0
1661276400000|2022-08-23 17:40:00|307.3|304.9|306.5|304.1|308.42|306.02|306.03|303.63|0
1661276700000|2022-08-23 17:45:00|306.34|303.94|305.39|302.99|306.82|304.42|304.59|302.19|0
1661277000000|2022-08-23 17:50:00|305.07|302.67|303.01|300.61|305.07|302.67|301.27|298.87|0
1661277300000|2022-08-23 17:55:00|303.32|300.92|303.8|301.4|304.75|302.35|302.38|299.98|0
1661277600000|2022-08-23 18:00:00|303.64|301.24|303|300.6|303.64|301.24|302.06|299.66|0
1661277900000|2022-08-23 18:05:00|303.16|300.76|304.74|302.34|305.38|302.98|302.69|300.29|0
1661278200000|2022-08-23 18:10:00|304.58|302.18|304.26|301.86|304.9|302.5|303|300.6|0
1661278500000|2022-08-23 18:15:00|304.42|302.02|306.16|303.76|306.48|304.08|303.94|301.54|0
1661278800000|2022-08-23 18:20:00|306.32|303.92|308.55|306.15|308.55|306.15|306|303.6|0
1661279100000|2022-08-23 18:25:00|308.39|305.99|307.91|305.51|308.39|305.99|306.95|304.55|0
1661279400000|2022-08-23 18:30:00|308.07|305.67|305.83|303.43|308.54|306.14|305.52|303.12|0
1661279700000|2022-08-23 18:35:00|305.68|303.28|307.26|304.86|307.42|305.02|305.52|303.12|0
1661280000000|2022-08-23 18:40:00|307.02|304.62|307.42|305.02|308.85|306.45|305.83|303.43|0
1661280300000|2022-08-23 18:45:00|307.26|304.86|303.32|300.92|307.26|304.86|302.37|299.97|0
1661280600000|2022-08-23 18:50:00|303.16|300.76|301.89|299.49|303.32|300.92|301.57|299.17|0
1661280900000|2022-08-23 18:55:00|302.05|299.65|303.95|301.55|304.43|302.03|301.73|299.33|0
1661281200000|2022-08-23 19:00:00|303.79|301.39|306.02|303.62|306.66|304.26|303.63|301.23|0
1661281500000|2022-08-23 19:05:00|306.18|303.78|306.65|304.25|306.81|304.41|304.9|302.5|0
1661281800000|2022-08-23 19:10:00|306.49|304.09|304.9|302.5|307.29|304.89|304.58|302.18|0
1661282100000|2022-08-23 19:15:00|304.74|302.34|307.93|305.53|308.09|305.69|304.74|302.34|0
1661282400000|2022-08-23 19:20:00|308.09|305.69|305.37|302.97|308.09|305.69|305.21|302.81|0
1661282700000|2022-08-23 19:25:00|305.21|302.81|305.36|302.96|306.01|303.61|304.57|302.17|0
1661283000000|2022-08-23 19:30:00|305.52|303.12|304.88|302.48|306.16|303.76|303.61|301.21|0
1661283300000|2022-08-23 19:35:00|304.56|302.16|303.13|300.73|304.88|302.48|302.65|300.25|0
1661283600000|2022-08-23 19:40:00|302.97|300.57|305.04|302.64|306.31|303.91|302.97|300.57|0
1661283900000|2022-08-23 19:45:00|304.4|302|302.96|300.56|304.4|302|301.54|299.14|0
1661284200000|2022-08-23 19:50:00|302.81|300.41|302.17|299.77|302.96|300.56|299.64|297.24|0
1661284500000|2022-08-23 19:55:00|302.01|299.61|299.79|297.39|303.6|301.2|299.79|297.39|0
1661284800000|2022-08-23 20:00:00|301.37|298.97|299.15|296.75|302.16|299.76|298.84|296.44|0
1661285100000|2022-08-23 20:05:00|299|296.6|298.99|296.59|299.63|297.23|298.68|296.28|0
1661285400000|2022-08-23 20:10:00|299.15|296.75|299.62|297.22|299.78|297.38|298.83|296.43|0
1661285700000|2022-08-23 20:15:00|299.66|296.86|299.82|297.02|299.82|297.02|299.66|296.86|0
1661286000000|2022-08-23 20:20:00|299.98|297.18|300.13|297.33|300.45|297.65|299.98|297.18|0
1661286300000|2022-08-23 20:25:00|299.97|297.17|300.29|297.49|300.29|297.49|299.5|296.7|0
1661286600000|2022-08-23 20:30:00|300.2|297.4|299.49|296.69|300.2|297.4|299.49|296.69|0
1661286900000|2022-08-23 20:35:00|299.33|296.53|299.49|296.69|299.65|296.85|299.33|296.53|0
1661287200000|2022-08-23 20:40:00|299.65|296.85|299.17|296.37|299.65|296.85|299.17|296.37|0
1661287500000|2022-08-23 20:45:00|299.33|296.53|299.01|296.21|299.49|296.69|298.85|296.05|0
1661287800000|2022-08-23 20:50:00|299.17|296.37|299.48|296.68|299.48|296.68|298.85|296.05|0
1661288100000|2022-08-23 20:55:00|299.64|296.84|299.08|296.28|299.64|296.84|298.76|295.96|0
1661288400000|2022-08-23 21:00:00|299.17|296.37|299.26|296.46|299.26|296.46|299.1|296.3|0
1661288700000|2022-08-23 21:05:00|299.23|296.43|299.05|296.25|299.28|296.48|299.05|296.25|0
1661289000000|2022-08-23 21:10:00|299.12|296.32|299.07|296.27|299.14|296.34|298.88|296.08|0
1661289300000|2022-08-23 21:15:00|299|296.2|299.07|296.27|299.07|296.27|298.72|295.92|0
1661289600000|2022-08-23 21:20:00|299.11|296.31|299.13|296.33|299.13|296.33|299.11|296.31|0
1661289900000|2022-08-23 21:25:00|299.2|296.4|299.13|296.33|299.22|296.42|299.01|296.21|0
1661290200000|2022-08-23 21:30:00|299.1|296.3|299.01|296.21|299.1|296.3|298.96|296.16|0
1661290500000|2022-08-23 21:35:00|298.99|296.19|298.96|296.16|299.03|296.23|298.8|296|0
1661290800000|2022-08-23 21:40:00|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1661291100000|2022-08-23 21:45:00|299.05|296.25|298.95|296.15|299.16|296.36|298.95|296.15|0
1661291400000|2022-08-23 21:50:00|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1661291700000|2022-08-23 21:55:00|298.95|296.15|299.02|296.22|299.13|296.33|298.95|296.15|0
1661292000000|2022-08-23 22:00:00|298.25|295.45|299.99|297.19|300.38|297.58|298.25|295.45|0
1661292300000|2022-08-23 22:05:00|300.07|297.27|300.86|298.06|300.86|298.06|300.07|297.27|0
1661292600000|2022-08-23 22:10:00|300.93|298.13|300.54|297.74|301.17|298.37|300.54|297.74|0
1661292900000|2022-08-23 22:15:00|300.69|297.89|301.01|298.21|301.17|298.37|300.69|297.89|0
1661293200000|2022-08-23 22:20:00|300.85|298.05|300.85|298.05|301.16|298.36|300.69|297.89|0
1661293500000|2022-08-23 22:25:00|300.69|297.89|300.53|297.73|300.84|298.04|300.37|297.57|0
1661293800000|2022-08-23 22:30:00|300.84|298.04|299.73|296.93|301|298.2|299.73|296.93|0
1661294100000|2022-08-23 22:35:00|299.89|297.09|300.12|297.32|300.36|297.56|299.73|296.93|0
1661294400000|2022-08-23 22:40:00|300.2|297.4|300.83|298.03|300.83|298.03|300.2|297.4|0
1661294700000|2022-08-23 22:45:00|300.75|297.95|300.99|298.19|301.31|298.51|300.75|297.95|0
1661295000000|2022-08-23 22:50:00|301.06|298.26|300.99|298.19|301.14|298.34|300.83|298.03|0
1661295300000|2022-08-23 22:55:00|300.9|298.1|300.82|298.02|300.9|298.1|300.67|297.87|0
1661295600000|2022-08-23 23:00:00|300.98|298.18|301.14|298.34|301.62|298.82|300.82|298.02|0
1661295900000|2022-08-23 23:05:00|301.21|298.41|301.77|298.97|301.93|299.13|301.21|298.41|0
1661296200000|2022-08-23 23:10:00|301.61|298.81|301.45|298.65|301.61|298.81|301.13|298.33|0
1661296500000|2022-08-23 23:15:00|301.52|298.72|301.76|298.96|301.92|299.12|301.45|298.65|0
1661296800000|2022-08-23 23:20:00|301.68|298.88|301.92|299.12|302.08|299.28|301.6|298.8|0
1661297100000|2022-08-23 23:25:00|301.76|298.96|301.12|298.32|301.92|299.12|301.12|298.32|0
1661297400000|2022-08-23 23:30:00|301.04|298.24|300.17|297.37|301.04|298.24|299.69|296.89|0
1661297700000|2022-08-23 23:35:00|300.01|297.21|300.4|297.6|300.56|297.76|299.85|297.05|0
1661298000000|2022-08-23 23:40:00|300.48|297.68|300.16|297.36|300.48|297.68|299.69|296.89|0
1661298300000|2022-08-23 23:45:00|300.08|297.28|300.16|297.36|300.16|297.36|299.53|296.73|0
1661298600000|2022-08-23 23:50:00|300.32|297.52|298.89|296.09|300.32|297.52|298.73|295.93|0
1661298900000|2022-08-23 23:55:00|298.73|295.93|299.52|296.72|299.52|296.72|298.73|295.93|0
1661299200000|2022-08-24 00:00:00|299.68|296.88|299.99|297.19|301.1|298.3|298.57|295.77|0
1661299500000|2022-08-24 00:05:00|300.07|297.27|300.06|297.26|300.62|297.82|299.43|296.63|0
1661299800000|2022-08-24 00:10:00|299.99|297.19|299.9|297.1|300.14|297.34|298.57|295.77|0
1661300100000|2022-08-24 00:15:00|299.83|297.03|299.82|297.02|300.62|297.82|299.03|296.23|0
1661300400000|2022-08-24 00:20:00|299.74|296.94|298.72|295.92|299.98|297.18|298.72|295.92|0
1661300700000|2022-08-24 00:25:00|298.87|296.07|299.19|296.39|299.35|296.55|298.71|295.91|0
1661301000000|2022-08-24 00:30:00|299.1|296.3|298.94|296.14|300.13|297.33|298.87|296.07|0
1661301300000|2022-08-24 00:35:00|298.87|296.07|297.6|294.8|299.02|296.22|297.6|294.8|0
1661301600000|2022-08-24 00:40:00|297.68|294.88|297.13|294.33|298.23|295.43|297.13|294.33|0
1661301900000|2022-08-24 00:45:00|297.28|294.48|298.54|295.74|298.7|295.9|297.28|294.48|0
1661302200000|2022-08-24 00:50:00|298.62|295.82|298.7|295.9|298.7|295.9|298.23|295.43|0
1661302500000|2022-08-24 00:55:00|298.61|295.81|298.06|295.26|299.17|296.37|298.06|295.26|0
1661302800000|2022-08-24 01:00:00|297.91|295.11|297.59|294.79|298.22|295.42|297.43|294.63|0
1661303100000|2022-08-24 01:05:00|297.74|294.94|297.58|294.78|297.98|295.18|297.11|294.31|0
1661303400000|2022-08-24 01:10:00|297.43|294.63|297.42|294.62|297.9|295.1|297.11|294.31|0
1661303700000|2022-08-24 01:15:00|297.74|294.94|297.89|295.09|298.44|295.64|297.74|294.94|0
1661304000000|2022-08-24 01:20:00|297.73|294.93|297.73|294.93|298.05|295.25|297.42|294.62|0
1661304300000|2022-08-24 01:25:00|297.89|295.09|297.1|294.3|298.2|295.4|297.1|294.3|0
1661304600000|2022-08-24 01:30:00|297.26|294.46|297.25|294.45|297.41|294.61|297.1|294.3|0
1661304900000|2022-08-24 01:35:00|297.1|294.3|297.88|295.08|297.88|295.08|297.09|294.29|0
1661305200000|2022-08-24 01:40:00|297.72|294.92|295.36|292.56|297.72|294.92|294.73|291.93|0
1661305500000|2022-08-24 01:45:00|295.2|292.4|293.48|290.68|295.52|292.72|293.17|290.37|0
1661305800000|2022-08-24 01:50:00|293.55|290.75|293.16|290.36|293.64|290.84|291.29|288.49|0
1661306100000|2022-08-24 01:55:00|293.01|290.21|293.32|290.52|293.63|290.83|291.91|289.11|0
1661306400000|2022-08-24 02:00:00|293.47|290.67|294.1|291.3|294.25|291.45|293.16|290.36|0
1661306700000|2022-08-24 02:05:00|294.09|291.29|293.15|290.35|294.25|291.45|293.15|290.35|0
1661307000000|2022-08-24 02:10:00|293.31|290.51|292.99|290.19|293.31|290.51|292.06|289.26|0
1661307300000|2022-08-24 02:15:00|293.15|290.35|293.62|290.82|293.78|290.98|292.91|290.11|0
1661307600000|2022-08-24 02:20:00|293.77|290.97|293.77|290.97|294.24|291.44|292.99|290.19|0
1661307900000|2022-08-24 02:25:00|293.69|290.89|293.61|290.81|294.08|291.28|293.61|290.81|0
1661308200000|2022-08-24 02:30:00|293.45|290.65|293.14|290.34|293.45|290.65|292.36|289.56|0
1661308500000|2022-08-24 02:35:00|292.98|290.18|291.89|289.09|292.98|290.18|291.57|288.77|0
1661308800000|2022-08-24 02:40:00|292.04|289.24|290.48|287.68|292.35|289.55|290.48|287.68|0
1661309100000|2022-08-24 02:45:00|290.64|287.84|290.63|287.83|291.57|288.77|290.17|287.37|0
1661309400000|2022-08-24 02:50:00|290.79|287.99|290.79|287.99|291.1|288.3|290.48|287.68|0
1661309700000|2022-08-24 02:55:00|290.94|288.14|291.25|288.45|291.41|288.61|290.32|287.52|0
1661310000000|2022-08-24 03:00:00|291.41|288.61|290.94|288.14|291.56|288.76|290.78|287.98|0
1661310300000|2022-08-24 03:05:00|290.93|288.13|291.32|288.52|292.02|289.22|290.93|288.13|0
1661310600000|2022-08-24 03:10:00|291.4|288.6|291.71|288.91|291.86|289.06|291.24|288.44|0
1661310900000|2022-08-24 03:15:00|291.55|288.75|291.55|288.75|291.86|289.06|291.39|288.59|0
1661311200000|2022-08-24 03:20:00|291.62|288.82|291.23|288.43|291.86|289.06|290.77|287.97|0
1661311500000|2022-08-24 03:25:00|291.08|288.28|291.07|288.27|291.23|288.43|290.61|287.81|0
1661311800000|2022-08-24 03:30:00|290.92|288.12|291.69|288.89|292.01|289.21|290.92|288.12|0
1661312100000|2022-08-24 03:35:00|291.77|288.97|291.69|288.89|291.85|289.05|291.38|288.58|0
1661312400000|2022-08-24 03:40:00|291.85|289.05|291.53|288.73|292|289.2|291.53|288.73|0
1661312700000|2022-08-24 03:45:00|291.69|288.89|291.37|288.57|291.84|289.04|291.22|288.42|0
1661313000000|2022-08-24 03:50:00|291.29|288.49|291.84|289.04|291.99|289.19|291.06|288.26|0
1661313300000|2022-08-24 03:55:00|291.68|288.88|291.37|288.57|291.68|288.88|291.37|288.57|0
1661313600000|2022-08-24 04:00:00|291.21|288.41|290.9|288.1|291.21|288.41|290.74|287.94|0
1661313900000|2022-08-24 04:05:00|290.74|287.94|290.74|287.94|291.21|288.41|290.58|287.78|0
1661314200000|2022-08-24 04:10:00|290.43|287.63|290.27|287.47|290.43|287.63|289.8|287|0
1661314500000|2022-08-24 04:15:00|290.42|287.62|291.2|288.4|291.36|288.56|290.27|287.47|0
1661314800000|2022-08-24 04:20:00|291.35|288.55|291.82|289.02|292.13|289.33|291.35|288.55|0
1661315100000|2022-08-24 04:25:00|291.97|289.17|291.82|289.02|292.13|289.33|291.66|288.86|0
1661315400000|2022-08-24 04:30:00|291.66|288.86|291.81|289.01|291.97|289.17|291.66|288.86|0
1661315700000|2022-08-24 04:35:00|291.97|289.17|293.88|291.08|294.11|291.31|291.34|288.54|0
1661316000000|2022-08-24 04:40:00|293.72|290.92|295.12|292.32|295.12|292.32|293.57|290.77|0
1661316300000|2022-08-24 04:45:00|294.97|292.17|295.75|292.95|295.75|292.95|294.81|292.01|0
1661316600000|2022-08-24 04:50:00|295.66|292.86|298.09|295.29|298.25|295.45|295.66|292.86|0
1661316900000|2022-08-24 04:55:00|298.25|295.45|298.4|295.6|299.19|296.39|297.93|295.13|0
1661317200000|2022-08-24 05:00:00|298.56|295.76|298.09|295.29|298.87|296.07|298.09|295.29|0
1661317500000|2022-08-24 05:05:00|298.24|295.44|297.77|294.97|298.72|295.92|297.61|294.81|0
1661317800000|2022-08-24 05:10:00|297.69|294.89|297.61|294.81|298.24|295.44|297.46|294.66|0
1661318100000|2022-08-24 05:15:00|297.69|294.89|297.14|294.34|298.08|295.28|296.98|294.18|0
1661318400000|2022-08-24 05:20:00|296.98|294.18|297.29|294.49|297.92|295.12|296.98|294.18|0
1661318700000|2022-08-24 05:25:00|297.45|294.65|298.23|295.43|298.23|295.43|297.13|294.33|0
1661319000000|2022-08-24 05:30:00|298.07|295.27|298.7|295.9|299.33|296.53|297.76|294.96|0
1661319300000|2022-08-24 05:35:00|298.85|296.05|299.01|296.21|299.32|296.52|298.54|295.74|0
1661319600000|2022-08-24 05:40:00|299.16|296.36|299.16|296.36|299.16|296.36|298.53|295.73|0
1661319900000|2022-08-24 05:45:00|299|296.2|298.92|296.12|299.79|296.99|298.69|295.89|0
1661320200000|2022-08-24 05:50:00|299|296.2|298.06|295.26|299.16|296.36|298.06|295.26|0
1661320500000|2022-08-24 05:55:00|298.13|295.33|298.44|295.64|298.68|295.88|298.05|295.25|0
1661320800000|2022-08-24 06:00:00|298.52|295.72|299.94|297.14|300.09|297.29|298.36|295.56|0
1661321100000|2022-08-24 06:05:00|300.09|297.29|301.35|298.55|301.35|298.55|299.94|297.14|0
1661321400000|2022-08-24 06:10:00|301.19|298.39|299.61|296.81|301.19|298.39|299.46|296.66|0
1661321700000|2022-08-24 06:15:00|299.85|297.05|298.67|295.87|299.93|297.13|298.67|295.87|0
1661322000000|2022-08-24 06:20:00|298.59|295.79|297.25|294.45|298.67|295.87|296.54|293.74|0
1661322300000|2022-08-24 06:25:00|297.33|294.53|297.09|294.29|297.72|294.92|296.93|294.13|0
1661322600000|2022-08-24 06:30:00|296.93|294.13|296.62|293.82|297.25|294.45|295.84|293.04|0
1661322900000|2022-08-24 06:35:00|296.93|294.13|298.26|295.46|298.34|295.54|296.62|293.82|0
1661323200000|2022-08-24 06:40:00|298.18|295.38|297.78|294.98|298.5|295.7|297.16|294.36|0
1661323500000|2022-08-24 06:45:00|297.87|295.07|297.08|294.28|298.34|295.54|297.08|294.28|0
1661323800000|2022-08-24 06:50:00|297|294.2|298.33|295.53|298.41|295.61|296.45|293.65|0
1661324100000|2022-08-24 06:55:00|298.17|295.37|298.33|295.53|299.27|296.47|298.17|295.37|0
1661324400000|2022-08-24 07:00:00|297.86|295.06|300.21|297.41|301|298.2|296.76|293.96|0
1661324700000|2022-08-24 07:05:00|300.33|297.93|299.3|296.9|300.96|298.56|299.06|296.66|0
1661325000000|2022-08-24 07:10:00|299.38|296.98|300.08|297.68|302.69|300.29|298.59|296.19|0
1661325300000|2022-08-24 07:15:00|299.85|297.45|297.56|295.16|300.16|297.76|297.41|295.01|0
1661325600000|2022-08-24 07:20:00|297.49|295.09|295.37|292.97|297.49|295.09|294.51|292.11|0
1661325900000|2022-08-24 07:25:00|295.13|292.73|293.8|291.4|295.13|292.73|293.1|290.7|0
1661326200000|2022-08-24 07:30:00|293.88|291.48|290.3|287.9|293.88|291.48|289.68|287.28|0
1661326500000|2022-08-24 07:35:00|290.15|287.75|294.34|291.94|294.34|291.94|290.15|287.75|0
1661326800000|2022-08-24 07:40:00|294.5|292.1|294.65|292.25|295.82|293.42|293.87|291.47|0
1661327100000|2022-08-24 07:45:00|294.34|291.94|296.13|293.73|296.68|294.28|293.87|291.47|0
1661327400000|2022-08-24 07:50:00|296.06|293.66|295.74|293.34|296.06|293.66|294.25|291.85|0
1661327700000|2022-08-24 07:55:00|295.58|293.18|294.56|292.16|295.74|293.34|293.24|290.84|0
1661328000000|2022-08-24 08:00:00|294.64|292.24|296.52|294.12|297.22|294.82|294.02|291.62|0
1661328300000|2022-08-24 08:05:00|296.44|294.04|297.84|295.44|298.08|295.68|296.2|293.8|0
1661328600000|2022-08-24 08:10:00|297.93|295.53|299.65|297.25|299.65|297.25|297.3|294.9|0
1661328900000|2022-08-24 08:15:00|299.5|297.1|299.65|297.25|299.81|297.41|298.08|295.68|0
1661329200000|2022-08-24 08:20:00|299.81|297.41|300.43|298.03|300.59|298.19|299.09|296.69|0
1661329500000|2022-08-24 08:25:00|300.35|297.95|300.12|297.72|300.91|298.51|299.96|297.56|0
1661329800000|2022-08-24 08:30:00|299.96|297.56|303.51|301.11|304.86|302.46|299.96|297.56|0
1661330100000|2022-08-24 08:35:00|303.43|301.03|302.8|300.4|304.7|302.3|302.8|300.4|0
1661330400000|2022-08-24 08:40:00|302.95|300.55|301.53|299.13|303.19|300.79|301.13|298.73|0
1661330700000|2022-08-24 08:45:00|301.37|298.97|303.58|301.18|303.58|301.18|301.29|298.89|0
1661331000000|2022-08-24 08:50:00|303.5|301.1|302.95|300.55|303.5|301.1|301.84|299.44|0
1661331300000|2022-08-24 08:55:00|303.1|300.7|303.73|301.33|303.89|301.49|302.07|299.67|0
1661331600000|2022-08-24 09:00:00|303.58|301.18|304.21|301.81|304.84|302.44|303.33|300.93|0
1661331900000|2022-08-24 09:05:00|304.13|301.73|304.36|301.96|304.36|301.96|302.46|300.06|0
1661332200000|2022-08-24 09:10:00|304.52|302.12|303.25|300.85|304.68|302.28|303.25|300.85|0
1661332500000|2022-08-24 09:15:00|303.33|300.93|302.45|300.05|303.41|301.01|302.06|299.66|0
1661332800000|2022-08-24 09:20:00|302.37|299.97|302.29|299.89|302.85|300.45|301.98|299.58|0
1661333100000|2022-08-24 09:25:00|302.21|299.81|301.5|299.1|302.45|300.05|301.5|299.1|0
1661333400000|2022-08-24 09:30:00|301.57|299.17|300.07|297.67|301.66|299.26|299.45|297.05|0
1661333700000|2022-08-24 09:35:00|299.76|297.36|299.76|297.36|300.39|297.99|299.44|297.04|0
1661334000000|2022-08-24 09:40:00|299.91|297.51|300.93|298.53|301.49|299.09|299.91|297.51|0
1661334300000|2022-08-24 09:45:00|301.02|298.62|300.07|297.67|301.17|298.77|299.83|297.43|0
1661334600000|2022-08-24 09:50:00|299.91|297.51|300.38|297.98|300.7|298.3|299.12|296.72|0
1661334900000|2022-08-24 09:55:00|300.14|297.74|299.66|297.26|300.69|298.29|299.11|296.71|0
1661335200000|2022-08-24 10:00:00|299.9|297.5|300.13|297.73|300.37|297.97|299.43|297.03|0
1661335500000|2022-08-24 10:05:00|300.06|297.66|301.16|298.76|301.47|299.07|299.74|297.34|0
1661335800000|2022-08-24 10:10:00|301.32|298.92|301.31|298.91|301.47|299.07|300.52|298.12|0
1661336100000|2022-08-24 10:15:00|301.47|299.07|300.83|298.43|301.47|299.07|300.36|297.96|0
1661336400000|2022-08-24 10:20:00|300.99|298.59|301.46|299.06|302.1|299.7|300.36|297.96|0
1661336700000|2022-08-24 10:25:00|301.31|298.91|301.22|298.82|301.46|299.06|299.73|297.33|0
1661337000000|2022-08-24 10:30:00|301.14|298.74|301.3|298.9|301.54|299.14|300.2|297.8|0
1661337300000|2022-08-24 10:35:00|301.46|299.06|301.14|298.74|302.25|299.85|301.14|298.74|0
1661337600000|2022-08-24 10:40:00|300.98|298.58|301.13|298.73|301.29|298.89|299.09|296.69|0
1661337900000|2022-08-24 10:45:00|301.29|298.89|299.87|297.47|301.29|298.89|299.63|297.23|0
1661338200000|2022-08-24 10:50:00|300.03|297.63|299.08|296.68|300.1|297.7|298.92|296.52|0
1661338500000|2022-08-24 10:55:00|298.92|296.52|299.08|296.68|299.39|296.99|298.29|295.89|0
1661338800000|2022-08-24 11:00:00|299.23|296.83|300.33|297.93|300.33|297.93|298.76|296.36|0
1661339100000|2022-08-24 11:05:00|300.25|297.85|301.19|298.79|301.28|298.88|299.46|297.06|0
1661339400000|2022-08-24 11:10:00|301.28|298.88|302.22|299.82|302.46|300.06|301.28|298.88|0
1661339700000|2022-08-24 11:15:00|302.54|300.14|302.06|299.66|302.7|300.3|301.43|299.03|0
1661340000000|2022-08-24 11:20:00|301.98|299.58|302.22|299.82|303.01|300.61|301.43|299.03|0
1661340300000|2022-08-24 11:25:00|302.06|299.66|303.32|300.92|303.32|300.92|301.11|298.71|0
1661340600000|2022-08-24 11:30:00|303.24|300.84|302.68|300.28|304.11|301.71|302.53|300.13|0
1661340900000|2022-08-24 11:35:00|302.53|300.13|303.32|300.92|303.95|301.55|302.05|299.65|0
1661341200000|2022-08-24 11:40:00|303.47|301.07|304.42|302.02|304.42|302.02|302.76|300.36|0
1661341500000|2022-08-24 11:45:00|304.26|301.86|306.33|303.93|306.49|304.09|303.95|301.55|0
1661341800000|2022-08-24 11:50:00|306.49|304.09|307.12|304.72|307.28|304.88|305.69|303.29|0
1661342100000|2022-08-24 11:55:00|307.28|304.88|304.58|302.18|307.44|305.04|303.63|301.23|0
1661342400000|2022-08-24 12:00:00|304.74|302.34|306.82|304.42|307.14|304.74|304.58|302.18|0
1661342700000|2022-08-24 12:05:00|306.66|304.26|305.69|303.29|306.98|304.58|305.37|302.97|0
1661343000000|2022-08-24 12:10:00|305.53|303.13|306.01|303.61|306.01|303.61|304.73|302.33|0
1661343300000|2022-08-24 12:15:00|305.93|303.53|305.05|302.65|306.97|304.57|304.89|302.49|0
1661343600000|2022-08-24 12:20:00|305.12|302.72|304.41|302.01|305.21|302.81|303.45|301.05|0
1661343900000|2022-08-24 12:25:00|304.48|302.08|304.16|301.76|305.44|303.04|303.93|301.53|0
1661344200000|2022-08-24 12:30:00|303.84|301.44|303.92|301.52|305.12|302.72|302.97|300.57|0
1661344500000|2022-08-24 12:35:00|303.76|301.36|301.85|299.45|303.76|301.36|301.53|299.13|0
1661344800000|2022-08-24 12:40:00|301.69|299.29|301.05|298.65|301.85|299.45|299.63|297.23|0
1661345100000|2022-08-24 12:45:00|300.74|298.34|300.57|298.17|300.74|298.34|298.84|296.44|0
1661345400000|2022-08-24 12:50:00|300.42|298.02|301.68|299.28|302|299.6|299.78|297.38|0
1661345700000|2022-08-24 12:55:00|301.52|299.12|301.84|299.44|302.63|300.23|301.36|298.96|0
1661346000000|2022-08-24 13:00:00|302|299.6|300.09|297.69|302|299.6|300.09|297.69|0
1661346300000|2022-08-24 13:05:00|300.41|298.01|301.2|298.8|301.67|299.27|299.93|297.53|0
1661346600000|2022-08-24 13:10:00|301.35|298.95|299.92|297.52|301.67|299.27|299.45|297.05|0
1661346900000|2022-08-24 13:15:00|299.77|297.37|299.45|297.05|299.92|297.52|298.97|296.57|0
1661347200000|2022-08-24 13:20:00|299.29|296.89|299.29|296.89|299.92|297.52|298.81|296.41|0
1661347500000|2022-08-24 13:25:00|298.97|296.57|298.49|296.09|299.6|297.2|297.7|295.3|0
1661347800000|2022-08-24 13:30:00|298.81|296.41|295.02|292.62|299.28|296.88|295.02|292.62|0
1661348100000|2022-08-24 13:35:00|294.71|292.31|299.28|296.88|299.59|297.19|294.24|291.84|0
1661348400000|2022-08-24 13:40:00|299.75|297.35|301.17|298.77|301.81|299.41|297.7|295.3|0
1661348700000|2022-08-24 13:45:00|301.01|298.61|299.11|296.71|301.97|299.57|298.64|296.24|0
1661349000000|2022-08-24 13:50:00|299.27|296.87|298.08|295.68|300.61|298.21|297.76|295.36|0
1661349300000|2022-08-24 13:55:00|297.92|295.52|298.47|296.07|299.34|296.94|296.65|294.25|0
1661349600000|2022-08-24 14:00:00|298.71|296.31|296.81|294.41|301.88|299.48|296.49|294.09|0
1661349900000|2022-08-24 14:05:00|296.96|294.56|299.33|296.93|300.92|298.52|296.18|293.78|0
1661350200000|2022-08-24 14:10:00|299.18|296.78|300.84|298.44|301.87|299.47|299.18|296.78|0
1661350500000|2022-08-24 14:15:00|301.08|298.68|305.22|302.82|305.22|302.82|299.81|297.41|0
1661350800000|2022-08-24 14:20:00|305.38|302.98|304.74|302.34|306.18|303.78|303.62|301.22|0
1661351100000|2022-08-24 14:25:00|304.9|302.5|304.49|302.09|308.2|305.8|304.42|302.02|0
1661351400000|2022-08-24 14:30:00|304.65|302.25|304.49|302.09|306.09|303.69|302.09|299.69|0
1661351700000|2022-08-24 14:35:00|304.65|302.25|302.41|300.01|306.09|303.69|301.61|299.21|0
1661352000000|2022-08-24 14:40:00|302.25|299.85|300.97|298.57|302.25|299.85|299.39|296.99|0
1661352300000|2022-08-24 14:45:00|301.13|298.73|302.72|300.32|302.72|300.32|299.86|297.46|0
1661352600000|2022-08-24 14:50:00|302.56|300.16|303.2|300.8|304.48|302.08|301.61|299.21|0
1661352900000|2022-08-24 14:55:00|302.88|300.48|303.51|301.11|305.27|302.87|302.24|299.84|0
1661353200000|2022-08-24 15:00:00|303.67|301.27|304.15|301.75|305.27|302.87|303.03|300.63|0
1661353500000|2022-08-24 15:05:00|303.99|301.59|304.63|302.23|305.59|303.19|302.87|300.47|0
1661353800000|2022-08-24 15:10:00|304.79|302.39|309.44|307.04|309.44|307.04|303.83|301.43|0
1661354100000|2022-08-24 15:15:00|309.93|307.53|310.77|308.37|313.36|310.96|309.93|307.53|0
1661354400000|2022-08-24 15:20:00|310.93|308.53|311.74|309.34|312.22|309.82|310.44|308.04|0
1661354700000|2022-08-24 15:25:00|311.9|309.5|312.22|309.82|313.19|310.79|311.41|309.01|0
1661355000000|2022-08-24 15:30:00|312.38|309.98|311.45|309.05|313.4|311|310.96|308.56|0
1661355300000|2022-08-24 15:35:00|311.29|308.89|311.77|309.37|312.1|309.7|310.64|308.24|0
1661355600000|2022-08-24 15:40:00|311.61|309.21|312.9|310.5|312.9|310.5|311.28|308.88|0
1661355900000|2022-08-24 15:45:00|313.06|310.66|313.55|311.15|314.36|311.96|313.06|310.66|0
1661356200000|2022-08-24 15:50:00|313.39|310.99|315.5|313.1|315.99|313.59|313.39|310.99|0
1661356500000|2022-08-24 15:55:00|315.99|313.59|313.7|311.3|316.31|313.91|313.7|311.3|0
1661356800000|2022-08-24 16:00:00|313.87|311.47|314.68|312.28|315.17|312.77|313.05|310.65|0
1661357100000|2022-08-24 16:05:00|314.84|312.44|314.67|312.27|315.49|313.09|313.86|311.46|0
1661357400000|2022-08-24 16:10:00|314.84|312.44|313.85|311.45|315.49|313.09|313.52|311.12|0
1661357700000|2022-08-24 16:15:00|313.68|311.28|313.35|310.95|314.98|312.58|313.35|310.95|0
1661358000000|2022-08-24 16:20:00|313.19|310.79|311.89|309.49|313.35|310.95|311.73|309.33|0
1661358300000|2022-08-24 16:25:00|312.05|309.65|311.4|309|312.7|310.3|310.92|308.52|0
1661358600000|2022-08-24 16:30:00|311.24|308.84|310.43|308.03|311.24|308.84|309.46|307.06|0
1661358900000|2022-08-24 16:35:00|310.5|308.1|307.04|304.64|310.5|308.1|306.23|303.83|0
1661359200000|2022-08-24 16:40:00|307.2|304.8|302.39|299.99|307.84|305.44|301.27|298.87|0
1661359500000|2022-08-24 16:45:00|302.46|300.06|302.86|300.46|304.14|301.74|301.91|299.51|0
1661359800000|2022-08-24 16:50:00|302.7|300.3|301.9|299.5|302.86|300.46|300.95|298.55|0
1661360100000|2022-08-24 16:55:00|301.74|299.34|302.59|300.19|302.75|300.35|299.94|297.54|0
1661360400000|2022-08-24 17:00:00|302.75|300.35|301.79|299.39|303.23|300.83|301.47|299.07|0
1661360700000|2022-08-24 17:05:00|301.95|299.55|305.3|302.9|305.46|303.06|301.79|299.39|0
1661361000000|2022-08-24 17:10:00|305.46|303.06|304.02|301.62|305.62|303.22|303.7|301.3|0
1661361300000|2022-08-24 17:15:00|304.18|301.78|303.05|300.65|305.14|302.74|303.05|300.65|0
1661361600000|2022-08-24 17:20:00|302.89|300.49|301.53|299.13|303.53|301.13|301.53|299.13|0
1661361900000|2022-08-24 17:25:00|301.61|299.21|299.7|297.3|302.09|299.69|299.23|296.83|0
1661362200000|2022-08-24 17:30:00|299.54|297.14|299.86|297.46|301.13|298.73|299.06|296.66|0
1661362500000|2022-08-24 17:35:00|299.7|297.3|301.13|298.73|301.13|298.73|299.54|297.14|0
1661362800000|2022-08-24 17:40:00|300.97|298.57|300.96|298.56|301.28|298.88|299.69|297.29|0
1661363100000|2022-08-24 17:45:00|301.12|298.72|301.76|299.36|302.4|300|300.65|298.25|0
1661363400000|2022-08-24 17:50:00|301.6|299.2|301.6|299.2|302.87|300.47|301.6|299.2|0
1661363700000|2022-08-24 17:55:00|301.44|299.04|302.71|300.31|302.71|300.31|301.12|298.72|0
1661364000000|2022-08-24 18:00:00|303.03|300.63|303.51|301.11|303.99|301.59|301.91|299.51|0
1661364300000|2022-08-24 18:05:00|303.35|300.95|304.3|301.9|304.78|302.38|301.91|299.51|0
1661364600000|2022-08-24 18:10:00|304.46|302.06|303.66|301.26|304.78|302.38|303.5|301.1|0
1661364900000|2022-08-24 18:15:00|303.82|301.42|303.66|301.26|303.98|301.58|302.86|300.46|0
1661365200000|2022-08-24 18:20:00|303.82|301.42|304.77|302.37|304.94|302.54|302.38|299.98|0
1661365500000|2022-08-24 18:25:00|304.61|302.21|303.97|301.57|304.93|302.53|303.65|301.25|0
1661365800000|2022-08-24 18:30:00|304.13|301.73|301.57|299.17|304.29|301.89|301.09|298.69|0
1661366100000|2022-08-24 18:35:00|301.41|299.01|302.68|300.28|302.69|300.29|300.93|298.53|0
1661366400000|2022-08-24 18:40:00|302.84|300.44|302.36|299.96|303.48|301.08|302.04|299.64|0
1661366700000|2022-08-24 18:45:00|302.2|299.8|301.72|299.32|302.52|300.12|300.45|298.05|0
1661367000000|2022-08-24 18:50:00|301.96|299.56|302.61|300.21|303|300.6|301.4|299|0
1661367300000|2022-08-24 18:55:00|302.93|300.53|303.45|301.05|303.77|301.37|301.85|299.45|0
1661367600000|2022-08-24 19:00:00|303.29|300.89|304.09|301.69|304.09|301.69|302.49|300.09|0
1661367900000|2022-08-24 19:05:00|304.25|301.85|306.18|303.78|306.66|304.26|304.25|301.85|0
1661368200000|2022-08-24 19:10:00|306.34|303.94|307.95|305.55|308.11|305.71|305.69|303.29|0
1661368500000|2022-08-24 19:15:00|308.11|305.71|308.59|306.19|308.67|306.27|306.66|304.26|0
1661368800000|2022-08-24 19:20:00|308.43|306.03|308.08|305.68|308.68|306.28|307.6|305.2|0
1661369100000|2022-08-24 19:25:00|307.92|305.52|306.79|304.39|308.24|305.84|306.15|303.75|0
1661369400000|2022-08-24 19:30:00|306.63|304.23|307.91|305.51|307.91|305.51|306.63|304.23|0
1661369700000|2022-08-24 19:35:00|308.24|305.84|311.19|308.79|311.35|308.95|308.08|305.68|0
1661370000000|2022-08-24 19:40:00|311.51|309.11|311.62|309.22|312.11|309.71|310.49|308.09|0
1661370300000|2022-08-24 19:45:00|311.45|309.05|309.29|306.89|311.45|309.05|308.97|306.57|0
1661370600000|2022-08-24 19:50:00|308.97|306.57|308.32|305.92|309.62|307.22|307.68|305.28|0
1661370900000|2022-08-24 19:55:00|308|305.6|305.21|302.81|308.48|306.08|303.76|301.36|0
1661371200000|2022-08-24 20:00:00|305.37|302.97|306.82|304.42|306.82|304.42|304.25|301.85|0
1661371500000|2022-08-24 20:05:00|306.33|303.93|306.65|304.25|306.65|304.25|305.85|303.45|0
1661371800000|2022-08-24 20:10:00|306.49|304.09|307.13|304.73|307.3|304.9|306.17|303.77|0
1661372100000|2022-08-24 20:15:00|307.33|304.53|307.82|305.02|307.98|305.18|307.33|304.53|0
1661372400000|2022-08-24 20:20:00|307.01|304.21|307.65|304.85|308.54|305.74|305.4|302.6|0
1661372700000|2022-08-24 20:25:00|307.49|304.69|307.81|305.01|307.97|305.17|307.33|304.53|0
1661373000000|2022-08-24 20:30:00|307.97|305.17|307.64|304.84|308.29|305.49|307.64|304.84|0
1661373300000|2022-08-24 20:35:00|307.32|304.52|307.32|304.52|307.64|304.84|307|304.2|0
1661373600000|2022-08-24 20:40:00|307.48|304.68|308.93|306.13|308.93|306.13|307.48|304.68|0
1661373900000|2022-08-24 20:45:00|309.09|306.29|308.93|306.13|309.17|306.37|308.93|306.13|0
1661374200000|2022-08-24 20:50:00|309.09|306.29|309.25|306.45|309.57|306.77|308.77|305.97|0
1661374500000|2022-08-24 20:55:00|309.16|306.36|309.23|306.43|309.32|306.52|309.16|306.36|0
1661374800000|2022-08-24 21:00:00|309.21|306.41|308.58|305.78|309.23|306.43|308.55|305.75|0
1661375100000|2022-08-24 21:05:00|308.29|305.49|308.64|305.84|308.76|305.96|308.29|305.49|0
1661375400000|2022-08-24 21:10:00|308.57|305.77|308.52|305.72|308.62|305.82|308.4|305.6|0
1661375700000|2022-08-24 21:15:00|308.5|305.7|308.42|305.62|308.57|305.77|308.4|305.6|0
1661376000000|2022-08-24 21:20:00|308.4|305.6|308.45|305.65|308.45|305.65|308.4|305.6|0
1661376300000|2022-08-24 21:25:00|308.42|305.62|308.56|305.76|308.56|305.76|308.18|305.38|0
1661376600000|2022-08-24 21:30:00|308.53|305.73|308.58|305.78|308.65|305.85|308.49|305.69|0
1661376900000|2022-08-24 21:35:00|308.34|305.54|308.46|305.66|308.48|305.68|308.34|305.54|0
1661377200000|2022-08-24 21:40:00|308.55|305.75|308.57|305.77|308.57|305.77|308.55|305.75|0
1661377500000|2022-08-24 21:45:00|308.55|305.75|308.5|305.7|308.55|305.75|308.41|305.61|0
1661377800000|2022-08-24 21:50:00|308.52|305.72|308.55|305.75|308.59|305.79|308.47|305.67|0
1661378100000|2022-08-24 21:55:00|308.56|305.76|308.54|305.74|308.82|306.02|308.43|305.63|0
1661378400000|2022-08-24 22:00:00|308.32|305.52|309.21|306.41|309.21|306.41|308.24|305.44|0
1661378700000|2022-08-24 22:05:00|309.04|306.24|309.85|307.05|309.85|307.05|308.88|306.08|0
1661379000000|2022-08-24 22:10:00|309.53|306.73|309.2|306.4|309.69|306.89|309.04|306.24|0
1661379300000|2022-08-24 22:15:00|309.04|306.24|308.71|305.91|309.04|306.24|308.71|305.91|0
1661379600000|2022-08-24 22:20:00|308.55|305.75|308.38|305.58|308.71|305.91|308.22|305.42|0
1661379900000|2022-08-24 22:25:00|308.22|305.42|309.03|306.23|309.19|306.39|308.22|305.42|0
1661380200000|2022-08-24 22:30:00|308.7|305.9|308.54|305.74|308.78|305.98|308.38|305.58|0
1661380500000|2022-08-24 22:35:00|308.38|305.58|308.54|305.74|308.54|305.74|308.05|305.25|0
1661380800000|2022-08-24 22:40:00|308.37|305.57|308.13|305.33|308.7|305.9|308.05|305.25|0
1661381100000|2022-08-24 22:45:00|308.05|305.25|307.88|305.08|308.21|305.41|307.72|304.92|0
1661381400000|2022-08-24 22:50:00|308.05|305.25|307.72|304.92|308.05|305.25|307.56|304.76|0
1661381700000|2022-08-24 22:55:00|307.88|305.08|308.2|305.4|308.2|305.4|307.72|304.92|0
1661382000000|2022-08-24 23:00:00|308.36|305.56|308.84|306.04|309.01|306.21|308.04|305.24|0
1661382300000|2022-08-24 23:05:00|308.68|305.88|307.71|304.91|308.68|305.88|307.71|304.91|0
1661382600000|2022-08-24 23:10:00|307.87|305.07|307.71|304.91|308.03|305.23|307.55|304.75|0
1661382900000|2022-08-24 23:15:00|307.87|305.07|307.7|304.9|307.87|305.07|307.7|304.9|0
1661383200000|2022-08-24 23:20:00|307.78|304.98|308.02|305.22|308.51|305.71|307.7|304.9|0
1661383500000|2022-08-24 23:25:00|307.86|305.06|308.18|305.38|308.18|305.38|307.86|305.06|0
1661383800000|2022-08-24 23:30:00|308.02|305.22|307.21|304.41|308.02|305.22|307.05|304.25|0
1661384100000|2022-08-24 23:35:00|307.05|304.25|307.21|304.41|307.37|304.57|307.05|304.25|0
1661384400000|2022-08-24 23:40:00|307.28|304.48|307.2|304.4|307.37|304.57|307.2|304.4|0
1661384700000|2022-08-24 23:45:00|307.37|304.57|305.91|303.11|307.37|304.57|305.75|302.95|0
1661385000000|2022-08-24 23:50:00|306.07|303.27|306.07|303.27|306.23|303.43|305.91|303.11|0
1661385300000|2022-08-24 23:55:00|305.91|303.11|306.39|303.59|306.55|303.75|305.75|302.95|0
1661385600000|2022-08-25 00:00:00|306.55|303.75|305.58|302.78|307.03|304.23|304.94|302.14|0
1661385900000|2022-08-25 00:05:00|305.66|302.86|306.87|304.07|307.19|304.39|305.58|302.78|0
1661386200000|2022-08-25 00:10:00|306.7|303.9|306.86|304.06|307.03|304.23|306.38|303.58|0
1661386500000|2022-08-25 00:15:00|307.02|304.22|306.86|304.06|307.35|304.55|306.7|303.9|0
1661386800000|2022-08-25 00:20:00|307.02|304.22|307.18|304.38|307.34|304.54|306.7|303.9|0
1661387100000|2022-08-25 00:25:00|307.26|304.46|307.34|304.54|307.34|304.54|306.86|304.06|0
1661387400000|2022-08-25 00:30:00|307.18|304.38|309.6|306.8|309.76|306.96|307.18|304.38|0
1661387700000|2022-08-25 00:35:00|309.44|306.64|311.05|308.25|311.38|308.58|308.79|305.99|0
1661388000000|2022-08-25 00:40:00|311.22|308.42|310.89|308.09|311.38|308.58|310.57|307.77|0
1661388300000|2022-08-25 00:45:00|311.05|308.25|311.21|308.41|312.03|309.23|310.73|307.93|0
1661388600000|2022-08-25 00:50:00|311.05|308.25|311.77|308.97|312.02|309.22|311.05|308.25|0
1661388900000|2022-08-25 00:55:00|311.86|309.06|311.53|308.73|312.02|309.22|311.04|308.24|0
1661389200000|2022-08-25 01:00:00|311.37|308.57|311.36|308.56|311.85|309.05|311.36|308.56|0
1661389500000|2022-08-25 01:05:00|311.53|308.73|311.04|308.24|311.53|308.73|310.87|308.07|0
1661389800000|2022-08-25 01:10:00|310.87|308.07|310.87|308.07|311.69|308.89|310.87|308.07|0
1661390100000|2022-08-25 01:15:00|311.03|308.23|312.33|309.53|312.49|309.69|310.87|308.07|0
1661390400000|2022-08-25 01:20:00|312.17|309.37|311.03|308.23|312.33|309.53|311.03|308.23|0
1661390700000|2022-08-25 01:25:00|311.19|308.39|311.35|308.55|311.84|309.04|311.19|308.39|0
1661391000000|2022-08-25 01:30:00|311.51|308.71|312.16|309.36|312.16|309.36|311.51|308.71|0
1661391300000|2022-08-25 01:35:00|312.32|309.52|313.3|310.5|313.62|310.82|312.32|309.52|0
1661391600000|2022-08-25 01:40:00|313.46|310.66|312.8|310|313.46|310.66|312.8|310|0
1661391900000|2022-08-25 01:45:00|312.64|309.84|313.29|310.49|313.45|310.65|312.31|309.51|0
1661392200000|2022-08-25 01:50:00|313.45|310.65|313.12|310.32|313.94|311.14|312.96|310.16|0
1661392500000|2022-08-25 01:55:00|312.96|310.16|312.47|309.67|313.12|310.32|312.47|309.67|0
1661392800000|2022-08-25 02:00:00|312.63|309.83|311.81|309.01|312.87|310.07|311.65|308.85|0
1661393100000|2022-08-25 02:05:00|311.98|309.18|312.3|309.5|312.46|309.66|311.81|309.01|0
1661393400000|2022-08-25 02:10:00|312.14|309.34|311.48|308.68|312.46|309.66|311.48|308.68|0
1661393700000|2022-08-25 02:15:00|311.32|308.52|311.81|309.01|312.29|309.49|311.32|308.52|0
1661394000000|2022-08-25 02:20:00|311.64|308.84|312.94|310.14|313.1|310.3|311.64|308.84|0
1661394300000|2022-08-25 02:25:00|313.1|310.3|313.26|310.46|313.27|310.47|312.78|309.98|0
1661394600000|2022-08-25 02:30:00|313.43|310.63|313.75|310.95|313.75|310.95|312.77|309.97|0
1661394900000|2022-08-25 02:35:00|313.67|310.87|312.93|310.13|313.75|310.95|312.93|310.13|0
1661395200000|2022-08-25 02:40:00|313.1|310.3|312.93|310.13|313.26|310.46|312.77|309.97|0
1661395500000|2022-08-25 02:45:00|312.77|309.97|312.44|309.64|312.93|310.13|312.44|309.64|0
1661395800000|2022-08-25 02:50:00|312.6|309.8|312.43|309.63|312.6|309.8|312.11|309.31|0
1661396100000|2022-08-25 02:55:00|312.6|309.8|312.43|309.63|312.6|309.8|312.43|309.63|0
1661396400000|2022-08-25 03:00:00|312.59|309.79|312.59|309.79|312.76|309.96|312.1|309.3|0
1661396700000|2022-08-25 03:05:00|312.43|309.63|312.91|310.11|312.91|310.11|312.1|309.3|0
1661397000000|2022-08-25 03:10:00|313.08|310.28|313.24|310.44|313.24|310.44|312.75|309.95|0
1661397300000|2022-08-25 03:15:00|313.31|310.51|313.07|310.27|313.56|310.76|312.91|310.11|0
1661397600000|2022-08-25 03:20:00|313.23|310.43|312.42|309.62|313.4|310.6|312.42|309.62|0
1661397900000|2022-08-25 03:25:00|312.58|309.78|312.9|310.1|313.39|310.59|312.58|309.78|0
1661398200000|2022-08-25 03:30:00|312.74|309.94|311.76|308.96|313.06|310.26|311.76|308.96|0
1661398500000|2022-08-25 03:35:00|311.6|308.8|311.59|308.79|311.92|309.12|311.27|308.47|0
1661398800000|2022-08-25 03:40:00|311.43|308.63|311.43|308.63|311.76|308.96|311.1|308.3|0
1661399100000|2022-08-25 03:45:00|311.59|308.79|311.26|308.46|311.91|309.11|311.1|308.3|0
1661399400000|2022-08-25 03:50:00|311.42|308.62|312.07|309.27|312.07|309.27|311.26|308.46|0
1661399700000|2022-08-25 03:55:00|311.91|309.11|311.91|309.11|312.07|309.27|311.58|308.78|0
1661400000000|2022-08-25 04:00:00|312.07|309.27|312.14|309.34|312.14|309.34|311.42|308.62|0
1661400300000|2022-08-25 04:05:00|312.07|309.27|312.39|309.59|312.55|309.75|312.07|309.27|0
1661400600000|2022-08-25 04:10:00|312.3|309.5|312.87|310.07|313.04|310.24|312.3|309.5|0
1661400900000|2022-08-25 04:15:00|313.04|310.24|312.38|309.58|313.04|310.24|312.06|309.26|0
1661401200000|2022-08-25 04:20:00|312.3|309.5|312.54|309.74|312.71|309.91|312.22|309.42|0
1661401500000|2022-08-25 04:25:00|312.7|309.9|313.03|310.23|313.03|310.23|312.54|309.74|0
1661401800000|2022-08-25 04:30:00|313.19|310.39|315.15|312.35|315.15|312.35|313.19|310.39|0
1661402100000|2022-08-25 04:35:00|314.98|312.18|314.65|311.85|315.14|312.34|314.65|311.85|0
1661402400000|2022-08-25 04:40:00|314.82|312.02|314.49|311.69|314.82|312.02|314.49|311.69|0
1661402700000|2022-08-25 04:45:00|314.65|311.85|314.81|312.01|314.98|312.18|314.65|311.85|0
1661403000000|2022-08-25 04:50:00|314.89|312.09|315.95|313.15|316.12|313.32|314.81|312.01|0
1661403300000|2022-08-25 04:55:00|316.03|313.23|315.62|312.82|316.19|313.39|315.54|312.74|0
1661403600000|2022-08-25 05:00:00|315.95|313.15|316.93|314.13|317.75|314.95|315.95|313.15|0
1661403900000|2022-08-25 05:05:00|317.17|314.37|316.93|314.13|317.91|315.11|316.76|313.96|0
1661404200000|2022-08-25 05:10:00|316.76|313.96|316.43|313.63|316.93|314.13|316.27|313.47|0
1661404500000|2022-08-25 05:15:00|316.27|313.47|316.1|313.3|317.08|314.28|316.1|313.3|0
1661404800000|2022-08-25 05:20:00|316.26|313.46|315.11|312.31|316.43|313.63|315.11|312.31|0
1661405100000|2022-08-25 05:25:00|315.28|312.48|315.44|312.64|315.93|313.13|314.95|312.15|0
1661405400000|2022-08-25 05:30:00|315.6|312.8|315.11|312.31|315.6|312.8|314.95|312.15|0
1661405700000|2022-08-25 05:35:00|314.95|312.15|314.62|311.82|314.95|312.15|314.45|311.65|0
1661406000000|2022-08-25 05:40:00|314.45|311.65|314.61|311.81|314.78|311.98|314.45|311.65|0
1661406300000|2022-08-25 05:45:00|314.53|311.73|314.77|311.97|315.26|312.46|314.45|311.65|0
1661406600000|2022-08-25 05:50:00|314.69|311.89|314.44|311.64|315.1|312.3|314.44|311.64|0
1661406900000|2022-08-25 05:55:00|314.61|311.81|314.93|312.13|314.93|312.13|314.44|311.64|0
1661407200000|2022-08-25 06:00:00|314.77|311.97|315.42|312.62|315.58|312.78|314.44|311.64|0
1661407500000|2022-08-25 06:05:00|315.58|312.78|315.09|312.29|315.58|312.78|314.44|311.64|0
1661407800000|2022-08-25 06:10:00|315.25|312.45|316.56|313.76|317.05|314.25|315.25|312.45|0
1661408100000|2022-08-25 06:15:00|316.72|313.92|330.97|328.17|332.98|330.18|316.56|313.76|0
1661408400000|2022-08-25 06:20:00|330.8|328|325.96|323.16|330.8|328|325.79|322.99|0
1661408700000|2022-08-25 06:25:00|326.29|323.49|327.29|324.49|328.04|325.24|325.96|323.16|0
1661409000000|2022-08-25 06:30:00|327.62|324.82|330.29|327.49|330.46|327.66|326.79|323.99|0
1661409300000|2022-08-25 06:35:00|330.46|327.66|329.53|326.73|330.46|327.66|328.45|325.65|0
1661409600000|2022-08-25 06:40:00|329.45|326.65|331.2|328.4|331.2|328.4|328.95|326.15|0
1661409900000|2022-08-25 06:45:00|331.29|328.49|331.12|328.32|333.64|330.84|330.95|328.15|0
1661410200000|2022-08-25 06:50:00|330.95|328.15|331.28|328.48|331.45|328.65|329.28|326.48|0
1661410500000|2022-08-25 06:55:00|331.12|328.32|330.28|327.48|331.12|328.32|329.94|327.14|0
1661410800000|2022-08-25 07:00:00|329.94|327.14|330.81|328.01|332.86|330.06|328.6|325.8|0
1661411100000|2022-08-25 07:05:00|330.78|328.38|330.02|327.62|330.94|328.54|329.44|327.04|0
1661411400000|2022-08-25 07:10:00|329.94|327.54|328.93|326.53|330.1|327.7|328.1|325.7|0
1661411700000|2022-08-25 07:15:00|328.77|326.37|331.27|328.87|331.44|329.04|328.6|326.2|0
1661412000000|2022-08-25 07:20:00|331.6|329.2|330.43|328.03|331.77|329.37|329.43|327.03|0
1661412300000|2022-08-25 07:25:00|330.6|328.2|330.76|328.36|330.93|328.53|329.09|326.69|0
1661412600000|2022-08-25 07:30:00|330.43|328.03|328.59|326.19|330.59|328.19|328|325.6|0
1661412900000|2022-08-25 07:35:00|328.42|326.02|328.75|326.35|329.42|327.02|328.25|325.85|0
1661413200000|2022-08-25 07:40:00|328.5|326.1|329.5|327.1|329.92|327.52|328.25|325.85|0
1661413500000|2022-08-25 07:45:00|329.42|327.02|329.08|326.68|330.08|327.68|328.83|326.43|0
1661413800000|2022-08-25 07:50:00|329.25|326.85|329.9|327.5|330.73|328.33|328.38|325.98|0
1661414100000|2022-08-25 07:55:00|329.73|327.33|331.23|328.83|331.4|329|329.73|327.33|0
1661414400000|2022-08-25 08:00:00|331.4|329|329.56|327.16|332.41|330.01|329.56|327.16|0
1661414700000|2022-08-25 08:05:00|329.39|326.99|328.38|325.98|330.56|328.16|328.38|325.98|0
1661415000000|2022-08-25 08:10:00|328.46|326.06|327.55|325.15|328.88|326.48|327.55|325.15|0
1661415300000|2022-08-25 08:15:00|327.38|324.98|327.04|324.64|327.55|325.15|326.05|323.65|0
1661415600000|2022-08-25 08:20:00|326.96|324.56|326.79|324.39|328.04|325.64|326.71|324.31|0
1661415900000|2022-08-25 08:25:00|327.04|324.64|326.21|323.81|327.04|324.64|326.04|323.64|0
1661416200000|2022-08-25 08:30:00|326.2|323.8|328.2|325.8|328.2|325.8|326.04|323.64|0
1661416500000|2022-08-25 08:35:00|328.11|325.71|328.37|325.97|328.53|326.13|327.7|325.3|0
1661416800000|2022-08-25 08:40:00|328.28|325.88|329.36|326.96|329.36|326.96|328.2|325.8|0
1661417100000|2022-08-25 08:45:00|329.03|326.63|328.53|326.13|329.36|326.96|328.36|325.96|0
1661417400000|2022-08-25 08:50:00|328.36|325.96|327.36|324.96|328.53|326.13|327.36|324.96|0
1661417700000|2022-08-25 08:55:00|327.44|325.04|327.52|325.12|327.85|325.45|327.19|324.79|0
1661418000000|2022-08-25 09:00:00|327.35|324.95|326.02|323.62|328.35|325.95|326.02|323.62|0
1661418300000|2022-08-25 09:05:00|326.18|323.78|326.86|324.46|327.18|324.78|326.01|323.61|0
1661418600000|2022-08-25 09:10:00|326.7|324.3|326.36|323.96|326.7|324.3|326.2|323.8|0
1661418900000|2022-08-25 09:15:00|326.53|324.13|323.87|321.47|326.7|324.3|323.71|321.31|0
1661419200000|2022-08-25 09:20:00|324.04|321.64|323.04|320.64|324.2|321.8|322.88|320.48|0
1661419500000|2022-08-25 09:25:00|323.21|320.81|320.89|318.49|323.21|320.81|320.57|318.17|0
1661419800000|2022-08-25 09:30:00|320.73|318.33|320.56|318.16|321.39|318.99|318.76|316.36|0
1661420100000|2022-08-25 09:35:00|320.4|318|319.57|317.17|320.89|318.49|318.75|316.35|0
1661420400000|2022-08-25 09:40:00|319.41|317.01|318.83|316.43|319.65|317.25|317.93|315.53|0
1661420700000|2022-08-25 09:45:00|318.91|316.51|317.02|314.62|319.08|316.68|316.45|314.05|0
1661421000000|2022-08-25 09:50:00|316.94|314.54|318.91|316.51|318.91|316.51|316.94|314.54|0
1661421300000|2022-08-25 09:55:00|318.66|316.26|317.75|315.35|319.23|316.83|317.26|314.86|0
1661421600000|2022-08-25 10:00:00|317.43|315.03|316.93|314.53|318.74|316.34|315.38|312.98|0
1661421900000|2022-08-25 10:05:00|316.76|314.36|316.76|314.36|317.42|315.02|316.43|314.03|0
1661422200000|2022-08-25 10:10:00|316.84|314.44|318.23|315.83|318.23|315.83|316.27|313.87|0
1661422500000|2022-08-25 10:15:00|318.15|315.75|317.77|315.37|319.25|316.85|317.77|315.37|0
1661422800000|2022-08-25 10:20:00|317.94|315.54|319.9|317.5|319.91|317.51|317.77|315.37|0
1661423100000|2022-08-25 10:25:00|319.74|317.34|320.39|317.99|320.56|318.16|319.57|317.17|0
1661423400000|2022-08-25 10:30:00|320.47|318.07|320.88|318.48|321.21|318.81|319.73|317.33|0
1661423700000|2022-08-25 10:35:00|320.72|318.32|319.57|317.17|320.88|318.48|319.07|316.67|0
1661424000000|2022-08-25 10:40:00|319.4|317|320.88|318.48|320.88|318.48|319.07|316.67|0
1661424300000|2022-08-25 10:45:00|320.71|318.31|320.55|318.15|321.21|318.81|319.72|317.32|0
1661424600000|2022-08-25 10:50:00|320.71|318.31|320.38|317.98|320.95|318.55|320.05|317.65|0
1661424900000|2022-08-25 10:55:00|320.21|317.81|320.05|317.65|321.2|318.8|320.05|317.65|0
1661425200000|2022-08-25 11:00:00|320.29|317.89|320.37|317.97|320.54|318.14|318.9|316.5|0
1661425500000|2022-08-25 11:05:00|320.04|317.64|320.61|318.21|320.7|318.3|319.88|317.48|0
1661425800000|2022-08-25 11:10:00|320.53|318.13|323.99|321.59|324.16|321.76|320.53|318.13|0
1661426100000|2022-08-25 11:15:00|324.16|321.76|324.01|321.61|325.69|323.29|323.02|320.62|0
1661426400000|2022-08-25 11:20:00|324.18|321.78|323.68|321.28|324.67|322.27|322.69|320.29|0
1661426700000|2022-08-25 11:25:00|323.51|321.11|324.34|321.94|324.34|321.94|323.51|321.11|0
1661427000000|2022-08-25 11:30:00|324.25|321.85|322.19|319.79|324.25|321.85|322.02|319.62|0
1661427300000|2022-08-25 11:35:00|322.02|319.62|322.59|320.19|322.84|320.44|321.2|318.8|0
1661427600000|2022-08-25 11:40:00|322.51|320.11|320.7|318.3|323.01|320.61|320.7|318.3|0
1661427900000|2022-08-25 11:45:00|320.86|318.46|321.52|319.12|321.68|319.28|320.21|317.81|0
1661428200000|2022-08-25 11:50:00|321.35|318.95|321.27|318.87|321.52|319.12|320.53|318.13|0
1661428500000|2022-08-25 11:55:00|321.19|318.79|321.92|319.52|322.17|319.77|320.69|318.29|0
1661428800000|2022-08-25 12:00:00|322.01|319.61|323.4|321|323.82|321.42|321.84|319.44|0
1661429100000|2022-08-25 12:05:00|323.32|320.92|322.82|320.42|323.49|321.09|322|319.6|0
1661429400000|2022-08-25 12:10:00|322.99|320.59|321.83|319.43|323.23|320.83|321.5|319.1|0
1661429700000|2022-08-25 12:15:00|321.67|319.27|320.35|317.95|321.83|319.43|320.18|317.78|0
1661430000000|2022-08-25 12:20:00|320.18|317.78|320.02|317.62|320.51|318.11|318.87|316.47|0
1661430300000|2022-08-25 12:25:00|319.85|317.45|320.67|318.27|320.67|318.27|319.03|316.63|0
1661430600000|2022-08-25 12:30:00|320.91|318.51|319.35|316.95|320.91|318.51|316.41|314.01|0
1661430900000|2022-08-25 12:35:00|319.19|316.79|317.71|315.31|319.68|317.28|317.06|314.66|0
1661431200000|2022-08-25 12:40:00|317.88|315.48|315.75|313.35|318.2|315.8|314.93|312.53|0
1661431500000|2022-08-25 12:45:00|315.91|313.51|315.09|312.69|316.56|314.16|314.6|312.2|0
1661431800000|2022-08-25 12:50:00|314.77|312.37|316.23|313.83|316.72|314.32|314.12|311.72|0
1661432100000|2022-08-25 12:55:00|316.15|313.75|317.54|315.14|317.54|315.14|315.58|313.18|0
1661432400000|2022-08-25 13:00:00|317.37|314.97|316.88|314.48|318.03|315.63|316.88|314.48|0
1661432700000|2022-08-25 13:05:00|317.04|314.64|316.22|313.82|317.04|314.64|315.57|313.17|0
1661433000000|2022-08-25 13:10:00|315.9|313.5|317.36|314.96|317.69|315.29|315.24|312.84|0
1661433300000|2022-08-25 13:15:00|317.53|315.13|317.2|314.8|318.18|315.78|317.2|314.8|0
1661433600000|2022-08-25 13:20:00|317.36|314.96|317.36|314.96|318.34|315.94|316.87|314.47|0
1661433900000|2022-08-25 13:25:00|317.52|315.12|315.56|313.16|317.52|315.12|315.39|312.99|0
1661434200000|2022-08-25 13:30:00|316.05|313.65|309.87|307.47|316.54|314.14|309.55|307.15|0
1661434500000|2022-08-25 13:35:00|309.55|307.15|311.97|309.57|312.62|310.22|309.06|306.66|0
1661434800000|2022-08-25 13:40:00|312.3|309.9|311.64|309.24|313.6|311.2|310.19|307.79|0
1661435100000|2022-08-25 13:45:00|311.81|309.41|312.55|310.15|314.73|312.33|310.91|308.51|0
1661435400000|2022-08-25 13:50:00|312.88|310.48|318.59|316.19|319.25|316.85|311.41|309.01|0
1661435700000|2022-08-25 13:55:00|318.76|316.36|323.37|320.97|323.87|321.47|318.76|316.36|0
1661436000000|2022-08-25 14:00:00|324.36|321.96|325.02|322.62|326.68|324.28|324.36|321.96|0
1661436300000|2022-08-25 14:05:00|325.35|322.95|323.36|320.96|325.85|323.45|322.7|320.3|0
1661436600000|2022-08-25 14:10:00|323.53|321.13|324.35|321.95|324.52|322.12|321.22|318.82|0
1661436900000|2022-08-25 14:15:00|324.68|322.28|325.58|323.18|326.34|323.94|323.69|321.29|0
1661437200000|2022-08-25 14:20:00|325.08|322.68|328.78|326.38|328.78|326.38|322.69|320.29|0
1661437500000|2022-08-25 14:25:00|328.95|326.55|328.78|326.38|330.28|327.88|327.11|324.71|0
1661437800000|2022-08-25 14:30:00|329.28|326.88|328.07|325.67|330.94|328.54|328.07|325.67|0
1661438100000|2022-08-25 14:35:00|327.74|325.34|330.42|328.02|330.42|328.02|327.74|325.34|0
1661438400000|2022-08-25 14:40:00|330.25|327.85|329.91|327.51|331.43|329.03|329.58|327.18|0
1661438700000|2022-08-25 14:45:00|330.08|327.68|330.08|327.68|331.42|329.02|329.41|327.01|0
1661439000000|2022-08-25 14:50:00|330.75|328.35|326.9|324.5|330.75|328.35|326.73|324.33|0
1661439300000|2022-08-25 14:55:00|326.73|324.33|325.99|323.59|327.16|324.76|325.66|323.26|0
1661439600000|2022-08-25 15:00:00|326.32|323.92|323.33|320.93|326.32|323.92|322.66|320.26|0
1661439900000|2022-08-25 15:05:00|323.16|320.76|322.16|319.76|323.33|320.93|321.5|319.1|0
1661440200000|2022-08-25 15:10:00|322.33|319.93|319.51|317.11|323.32|320.92|319.18|316.78|0
1661440500000|2022-08-25 15:15:00|319.68|317.28|316.88|314.48|319.84|317.44|314.84|312.44|0
1661440800000|2022-08-25 15:20:00|317.54|315.14|312.95|310.55|317.87|315.47|312.62|310.22|0
1661441100000|2022-08-25 15:25:00|312.62|310.22|316.71|314.31|317.37|314.97|312.62|310.22|0
1661441400000|2022-08-25 15:30:00|317.2|314.8|316.71|314.31|318.68|316.28|315.89|313.49|0
1661441700000|2022-08-25 15:35:00|316.87|314.47|318.86|316.46|319.19|316.79|316.54|314.14|0
1661442000000|2022-08-25 15:40:00|318.7|316.3|320.18|317.78|320.51|318.11|317.71|315.31|0
1661442300000|2022-08-25 15:45:00|320.51|318.11|319.68|317.28|320.67|318.27|318.36|315.96|0
1661442600000|2022-08-25 15:50:00|319.51|317.11|318.36|315.96|320.17|317.77|317.87|315.47|0
1661442900000|2022-08-25 15:55:00|318.19|315.79|320.17|317.77|320.5|318.1|316.22|313.82|0
1661443200000|2022-08-25 16:00:00|319.84|317.44|319.01|316.61|320.5|318.1|318.19|315.79|0
1661443500000|2022-08-25 16:05:00|319.17|316.77|317.53|315.13|320.33|317.93|317.53|315.13|0
1661443800000|2022-08-25 16:10:00|317.69|315.29|314.9|312.5|318.84|316.44|313.76|311.36|0
1661444100000|2022-08-25 16:15:00|314.74|312.34|315.1|312.7|315.39|312.99|313.59|311.19|0
1661444400000|2022-08-25 16:20:00|314.93|312.53|314.44|312.04|315.59|313.19|313.95|311.55|0
1661444700000|2022-08-25 16:25:00|314.6|312.2|317.06|314.66|317.55|315.15|314.44|312.04|0
1661445000000|2022-08-25 16:30:00|317.22|314.82|316.73|314.33|317.55|315.15|315.42|313.02|0
1661445300000|2022-08-25 16:35:00|316.56|314.16|316.89|314.49|317.55|315.15|316.23|313.83|0
1661445600000|2022-08-25 16:40:00|317.05|314.65|315.41|313.01|317.05|314.65|313.77|311.37|0
1661445900000|2022-08-25 16:45:00|315.08|312.68|311.81|309.41|315.41|313.01|310.67|308.27|0
1661446200000|2022-08-25 16:50:00|312.3|309.9|314.75|312.35|315.08|312.68|312.3|309.9|0
1661446500000|2022-08-25 16:55:00|315.08|312.68|315.73|313.33|315.73|313.33|313.93|311.53|0
1661446800000|2022-08-25 17:00:00|315.56|313.16|316.05|313.65|317.37|314.97|314.58|312.18|0
1661447100000|2022-08-25 17:05:00|315.89|313.49|315.27|312.87|317.9|315.5|314.78|312.38|0
1661447400000|2022-08-25 17:10:00|315.43|313.03|316.74|314.34|316.74|314.34|314.45|312.05|0
1661447700000|2022-08-25 17:15:00|316.58|314.18|317.1|314.7|318.55|316.15|315.92|313.52|0
1661448000000|2022-08-25 17:20:00|316.94|314.54|318.42|316.02|319.41|317.01|316.61|314.21|0
1661448300000|2022-08-25 17:25:00|318.58|316.18|318.91|316.51|319.57|317.17|317.76|315.36|0
1661448600000|2022-08-25 17:30:00|319.08|316.68|320.73|318.33|320.73|318.33|318.42|316.02|0
1661448900000|2022-08-25 17:35:00|320.89|318.49|321.72|319.32|322.22|319.82|320.4|318|0
1661449200000|2022-08-25 17:40:00|321.55|319.15|322.88|320.48|323.05|320.65|321.39|318.99|0
1661449500000|2022-08-25 17:45:00|323.05|320.65|323.38|320.98|324.38|321.98|322.38|319.98|0
1661449800000|2022-08-25 17:50:00|323.21|320.81|323.54|321.14|323.54|321.14|322.54|320.14|0
1661450100000|2022-08-25 17:55:00|323.71|321.31|323.04|320.64|323.71|321.31|322.21|319.81|0
1661450400000|2022-08-25 18:00:00|323.2|320.8|320.71|318.31|323.37|320.97|320.38|317.98|0
1661450700000|2022-08-25 18:05:00|320.62|318.22|321.54|319.14|321.7|319.3|319.55|317.15|0
1661451000000|2022-08-25 18:10:00|321.37|318.97|323.19|320.79|323.69|321.29|320.54|318.14|0
1661451300000|2022-08-25 18:15:00|323.03|320.63|322.53|320.13|323.69|321.29|322.03|319.63|0
1661451600000|2022-08-25 18:20:00|322.86|320.46|323.19|320.79|323.69|321.29|322.03|319.63|0
1661451900000|2022-08-25 18:25:00|323.02|320.62|324.18|321.78|324.52|322.12|323.02|320.62|0
1661452200000|2022-08-25 18:30:00|324.35|321.95|323.35|320.95|324.68|322.28|322.85|320.45|0
1661452500000|2022-08-25 18:35:00|323.51|321.11|321.35|318.95|323.51|321.11|321.35|318.95|0
1661452800000|2022-08-25 18:40:00|321.19|318.79|320.35|317.95|321.19|318.79|319.2|316.8|0
1661453100000|2022-08-25 18:45:00|320.52|318.12|320.52|318.12|320.69|318.29|319.19|316.79|0
1661453400000|2022-08-25 18:50:00|320.35|317.95|319|316.6|320.52|318.12|318.53|316.13|0
1661453700000|2022-08-25 18:55:00|318.84|316.44|321.49|319.09|321.49|319.09|318.84|316.44|0
1661454000000|2022-08-25 19:00:00|321.32|318.92|322.81|320.41|322.81|320.41|320.66|318.26|0
1661454300000|2022-08-25 19:05:00|322.98|320.58|321.15|318.75|323.15|320.75|320.48|318.08|0
1661454600000|2022-08-25 19:10:00|320.98|318.58|322.31|319.91|322.31|319.91|320.32|317.92|0
1661454900000|2022-08-25 19:15:00|322.48|320.08|323.97|321.57|323.97|321.57|321.31|318.91|0
1661455200000|2022-08-25 19:20:00|324.14|321.74|325.64|323.24|325.81|323.41|323.97|321.57|0
1661455500000|2022-08-25 19:25:00|325.81|323.41|326.81|324.41|327.14|324.74|325.3|322.9|0
1661455800000|2022-08-25 19:30:00|326.64|324.24|325.3|322.9|326.81|324.41|323.96|321.56|0
1661456100000|2022-08-25 19:35:00|325.47|323.07|329.33|326.93|329.84|327.44|325.3|322.9|0
1661456400000|2022-08-25 19:40:00|329.49|327.09|334.54|332.14|334.54|332.14|329.16|326.76|0
1661456700000|2022-08-25 19:45:00|334.2|331.8|336.06|333.66|336.57|334.17|333.7|331.3|0
1661457000000|2022-08-25 19:50:00|336.4|334|336.74|334.34|337.24|334.84|334.03|331.63|0
1661457300000|2022-08-25 19:55:00|336.57|334.17|341.15|338.75|342.18|339.78|336.23|333.83|0
1661457600000|2022-08-25 20:00:00|342.01|339.61|338.94|336.54|342.01|339.61|338.94|336.54|0
1661457900000|2022-08-25 20:05:00|339.11|336.71|338.08|335.68|339.62|337.22|337.91|335.51|0
1661458200000|2022-08-25 20:10:00|337.91|335.51|336.72|334.32|337.91|335.51|336.72|334.32|0
1661458500000|2022-08-25 20:15:00|337.77|334.97|337.94|335.14|338.45|335.65|337.51|334.71|0
1661458800000|2022-08-25 20:20:00|338.11|335.31|337.94|335.14|338.28|335.48|337.77|334.97|0
1661459100000|2022-08-25 20:25:00|338.11|335.31|338.61|335.81|338.61|335.81|337.93|335.13|0
1661459400000|2022-08-25 20:30:00|338.52|335.72|338.35|335.55|338.52|335.72|337.93|335.13|0
1661459700000|2022-08-25 20:35:00|338.44|335.64|338.27|335.47|338.78|335.98|338.27|335.47|0
1661460000000|2022-08-25 20:40:00|338.1|335.3|337.92|335.12|338.44|335.64|337.92|335.12|0
1661460300000|2022-08-25 20:45:00|338.09|335.29|337.58|334.78|338.09|335.29|337.58|334.78|0
1661460600000|2022-08-25 20:50:00|337.41|334.61|337.66|334.86|337.66|334.86|337.41|334.61|0
1661460900000|2022-08-25 20:55:00|337.58|334.78|337.66|334.86|337.92|335.12|337.07|334.27|0
1661461200000|2022-08-25 21:00:00|337.53|334.73|337.93|335.13|337.93|335.13|337.53|334.73|0
1661461500000|2022-08-25 21:05:00|337.92|335.12|338.34|335.54|338.59|335.79|337.67|334.87|0
1661461800000|2022-08-25 21:10:00|338.49|335.69|338.54|335.74|338.64|335.84|338.22|335.42|0
1661462100000|2022-08-25 21:15:00|338.56|335.76|339.13|336.33|339.32|336.52|338.56|335.76|0
1661462400000|2022-08-25 21:20:00|339.3|336.5|339.17|336.37|339.4|336.6|339.12|336.32|0
1661462700000|2022-08-25 21:25:00|339.1|336.3|338.9|336.1|339.1|336.3|338.48|335.68|0
1661463000000|2022-08-25 21:30:00|338.87|336.07|338.7|335.9|339|336.2|338.7|335.9|0
1661463300000|2022-08-25 21:35:00|338.57|335.77|339.11|336.31|339.11|336.31|338.57|335.77|0
1661463600000|2022-08-25 21:40:00|339.09|336.29|339.01|336.21|339.23|336.43|338.96|336.16|0
1661463900000|2022-08-25 21:45:00|339.04|336.24|339.26|336.46|339.28|336.48|339.04|336.24|0
1661464200000|2022-08-25 21:50:00|339.21|336.41|339.25|336.45|339.28|336.48|338.79|335.99|0
1661464500000|2022-08-25 21:55:00|339.3|336.5|339.05|336.25|339.3|336.5|339.03|336.23|0
1661464800000|2022-08-25 22:00:00|339.32|336.52|338.21|335.41|340.85|338.05|338.21|335.41|0
1661465100000|2022-08-25 22:05:00|338.05|335.25|338.04|335.24|338.05|335.25|337.7|334.9|0
1661465400000|2022-08-25 22:10:00|337.95|335.15|337.36|334.56|337.95|335.15|337.19|334.39|0
1661465700000|2022-08-25 22:15:00|337.27|334.47|337.19|334.39|337.7|334.9|337.19|334.39|0
1661466000000|2022-08-25 22:20:00|337.02|334.22|336.34|333.54|337.19|334.39|336.17|333.37|0
1661466300000|2022-08-25 22:25:00|336.17|333.37|336.33|333.53|336.34|333.54|336|333.2|0
1661466600000|2022-08-25 22:30:00|336.16|333.36|337.01|334.21|337.01|334.21|336.16|333.36|0
1661466900000|2022-08-25 22:35:00|337.18|334.38|336.84|334.04|337.18|334.38|336.84|334.04|0
1661467200000|2022-08-25 22:40:00|336.92|334.12|336.66|333.86|337.01|334.21|336.49|333.69|0
1661467500000|2022-08-25 22:45:00|337|334.2|336.66|333.86|337.76|334.96|336.66|333.86|0
1661467800000|2022-08-25 22:50:00|336.74|333.94|337|334.2|337|334.2|336.66|333.86|0
1661468100000|2022-08-25 22:55:00|336.99|334.19|337.16|334.36|337.16|334.36|336.66|333.86|0
1661468400000|2022-08-25 23:00:00|337.33|334.53|337.5|334.7|338.18|335.38|337.33|334.53|0
1661468700000|2022-08-25 23:05:00|337.67|334.87|338.86|336.06|339.03|336.23|337.67|334.87|0
1661469000000|2022-08-25 23:10:00|339.03|336.23|338.51|335.71|339.2|336.4|338.51|335.71|0
1661469300000|2022-08-25 23:15:00|338.59|335.79|339.19|336.39|339.53|336.73|338.51|335.71|0
1661469600000|2022-08-25 23:20:00|339.36|336.56|340.38|337.58|340.72|337.92|339.19|336.39|0
1661469900000|2022-08-25 23:25:00|340.21|337.41|340.2|337.4|340.72|337.92|340.2|337.4|0
1661470200000|2022-08-25 23:30:00|340.38|337.58|340.2|337.4|340.46|337.66|339.86|337.06|0
1661470500000|2022-08-25 23:35:00|340.03|337.23|339.01|336.21|340.03|337.23|339.01|336.21|0
1661470800000|2022-08-25 23:40:00|338.84|336.04|339.34|336.54|339.35|336.55|338.5|335.7|0
1661471100000|2022-08-25 23:45:00|339.17|336.37|339.17|336.37|339.76|336.96|338.83|336.03|0
1661471400000|2022-08-25 23:50:00|339.34|336.54|338.66|335.86|339.34|336.54|338.49|335.69|0
1661471700000|2022-08-25 23:55:00|338.83|336.03|338.15|335.35|339.25|336.45|338.15|335.35|0
1661472000000|2022-08-26 00:00:00|337.98|335.18|337.8|335|338.99|336.19|337.12|334.32|0
1661472300000|2022-08-26 00:05:00|337.63|334.83|337.12|334.32|338.14|335.34|337.12|334.32|0
1661472600000|2022-08-26 00:10:00|336.78|333.98|336.44|333.64|337.12|334.32|336.1|333.3|0
1661472900000|2022-08-26 00:15:00|336.27|333.47|336.27|333.47|336.78|333.98|335.76|332.96|0
1661473200000|2022-08-26 00:20:00|336.1|333.3|337.11|334.31|337.11|334.31|335.93|333.13|0
1661473500000|2022-08-26 00:25:00|336.94|334.14|336.77|333.97|337.79|334.99|336.6|333.8|0
1661473800000|2022-08-26 00:30:00|336.94|334.14|337.78|334.98|337.79|334.99|336.77|333.97|0
1661474100000|2022-08-26 00:35:00|337.7|334.9|337.95|335.15|338.63|335.83|337.44|334.64|0
1661474400000|2022-08-26 00:40:00|338.03|335.23|338.63|335.83|338.97|336.17|337.86|335.06|0
1661474700000|2022-08-26 00:45:00|338.46|335.66|338.79|335.99|339.48|336.68|338.46|335.66|0
1661475000000|2022-08-26 00:50:00|338.96|336.16|338.96|336.16|339.13|336.33|338.28|335.48|0
1661475300000|2022-08-26 00:55:00|338.79|335.99|339.47|336.67|340.15|337.35|338.79|335.99|0
1661475600000|2022-08-26 01:00:00|339.3|336.5|338.96|336.16|339.47|336.67|338.79|335.99|0
1661475900000|2022-08-26 01:05:00|338.79|335.99|338.61|335.81|338.96|336.16|338.44|335.64|0
1661476200000|2022-08-26 01:10:00|338.44|335.64|338.86|336.06|338.95|336.15|338.44|335.64|0
1661476500000|2022-08-26 01:15:00|339.12|336.32|337.42|334.62|339.46|336.66|337.42|334.62|0
1661476800000|2022-08-26 01:20:00|337.76|334.96|337.58|334.78|338.27|335.47|337.16|334.36|0
1661477100000|2022-08-26 01:25:00|337.41|334.61|337.92|335.12|338.43|335.63|337.41|334.61|0
1661477400000|2022-08-26 01:30:00|338.09|335.29|338.09|335.29|338.94|336.14|337.92|335.12|0
1661477700000|2022-08-26 01:35:00|337.92|335.12|338.59|335.79|339.28|336.48|337.75|334.95|0
1661478000000|2022-08-26 01:40:00|338.42|335.62|338.42|335.62|338.93|336.13|338.25|335.45|0
1661478300000|2022-08-26 01:45:00|338.59|335.79|339.1|336.3|339.95|337.15|338.25|335.45|0
1661478600000|2022-08-26 01:50:00|339.27|336.47|340.63|337.83|340.63|337.83|339.27|336.47|0
1661478900000|2022-08-26 01:55:00|340.46|337.66|340.11|337.31|340.63|337.83|339.94|337.14|0
1661479200000|2022-08-26 02:00:00|339.94|337.14|339.94|337.14|340.28|337.48|339.43|336.63|0
1661479500000|2022-08-26 02:05:00|339.77|336.97|340.11|337.31|340.11|337.31|339.26|336.46|0
1661479800000|2022-08-26 02:10:00|339.94|337.14|340.28|337.48|340.45|337.65|339.6|336.8|0
1661480100000|2022-08-26 02:15:00|340.11|337.31|340.27|337.47|340.61|337.81|340.1|337.3|0
1661480400000|2022-08-26 02:20:00|340.1|337.3|340.27|337.47|340.44|337.64|339.76|336.96|0
1661480700000|2022-08-26 02:25:00|340.1|337.3|339.59|336.79|340.1|337.3|339.59|336.79|0
1661481000000|2022-08-26 02:30:00|339.76|336.96|339.58|336.78|340.27|337.47|339.41|336.61|0
1661481300000|2022-08-26 02:35:00|339.41|336.61|339.75|336.95|339.75|336.95|339.41|336.61|0
1661481600000|2022-08-26 02:40:00|339.58|336.78|340.09|337.29|340.26|337.46|339.58|336.78|0
1661481900000|2022-08-26 02:45:00|339.92|337.12|339.91|337.11|340.09|337.29|339.74|336.94|0
1661482200000|2022-08-26 02:50:00|339.74|336.94|340.08|337.28|340.08|337.28|339.74|336.94|0
1661482500000|2022-08-26 02:55:00|340.25|337.45|340.25|337.45|340.42|337.62|340.08|337.28|0
1661482800000|2022-08-26 03:00:00|340.08|337.28|339.9|337.1|340.59|337.79|339.9|337.1|0
1661483100000|2022-08-26 03:05:00|339.73|336.93|339.73|336.93|339.9|337.1|339.73|336.93|0
1661483400000|2022-08-26 03:10:00|339.9|337.1|340.07|337.27|340.24|337.44|339.73|336.93|0
1661483700000|2022-08-26 03:15:00|340.24|337.44|340.07|337.27|340.24|337.44|339.9|337.1|0
1661484000000|2022-08-26 03:20:00|340.24|337.44|340.23|337.43|340.58|337.78|340.23|337.43|0
1661484300000|2022-08-26 03:25:00|340.4|337.6|340.57|337.77|340.57|337.77|340.06|337.26|0
1661484600000|2022-08-26 03:30:00|340.4|337.6|340.57|337.77|340.57|337.77|340.4|337.6|0
1661484900000|2022-08-26 03:35:00|340.4|337.6|340.57|337.77|340.57|337.77|340.4|337.6|0
1661485200000|2022-08-26 03:40:00|340.56|337.76|340.05|337.25|340.56|337.76|340.05|337.25|0
1661485500000|2022-08-26 03:45:00|339.96|337.16|339.88|337.08|339.96|337.16|339.71|336.91|0
1661485800000|2022-08-26 03:50:00|339.71|336.91|339.53|336.73|339.88|337.08|339.36|336.56|0
1661486100000|2022-08-26 03:55:00|339.7|336.9|339.53|336.73|339.7|336.9|339.36|336.56|0
1661486400000|2022-08-26 04:00:00|339.36|336.56|339.19|336.39|339.53|336.73|338.85|336.05|0
1661486700000|2022-08-26 04:05:00|339.02|336.22|338.5|335.7|339.02|336.22|338.33|335.53|0
1661487000000|2022-08-26 04:10:00|338.67|335.87|338.5|335.7|338.67|335.87|338.16|335.36|0
1661487300000|2022-08-26 04:15:00|338.33|335.53|337.65|334.85|338.5|335.7|337.65|334.85|0
1661487600000|2022-08-26 04:20:00|337.82|335.02|338.16|335.36|338.16|335.36|337.65|334.85|0
1661487900000|2022-08-26 04:25:00|338.15|335.35|338.32|335.52|338.49|335.69|338.15|335.35|0
1661488200000|2022-08-26 04:30:00|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1661488500000|2022-08-26 04:35:00|338.32|335.52|338.32|335.52|338.49|335.69|338.32|335.52|0
1661488800000|2022-08-26 04:40:00|338.4|335.6|338.31|335.51|338.66|335.86|338.22|335.42|0
1661489100000|2022-08-26 04:45:00|338.14|335.34|338.48|335.68|338.48|335.68|338.14|335.34|0
1661489400000|2022-08-26 04:50:00|338.31|335.51|337.46|334.66|338.31|335.51|337.46|334.66|0
1661489700000|2022-08-26 04:55:00|337.63|334.83|337.28|334.48|337.8|335|337.12|334.32|0
1661490000000|2022-08-26 05:00:00|337.45|334.65|336.77|333.97|337.45|334.65|336.77|333.97|0
1661490300000|2022-08-26 05:05:00|336.6|333.8|337.11|334.31|337.53|334.73|336.6|333.8|0
1661490600000|2022-08-26 05:10:00|337.28|334.48|337.28|334.48|337.28|334.48|336.43|333.63|0
1661490900000|2022-08-26 05:15:00|337.11|334.31|337.61|334.81|338.12|335.32|337.11|334.31|0
1661491200000|2022-08-26 05:20:00|337.78|334.98|337.44|334.64|338.12|335.32|337.44|334.64|0
1661491500000|2022-08-26 05:25:00|337.61|334.81|337.27|334.47|337.78|334.98|337.27|334.47|0
1661491800000|2022-08-26 05:30:00|337.44|334.64|337.42|334.62|337.59|334.79|336.08|333.28|0
1661492100000|2022-08-26 05:35:00|337.59|334.79|336.57|333.77|337.76|334.96|336.57|333.77|0
1661492400000|2022-08-26 05:40:00|336.74|333.94|337.42|334.62|337.59|334.79|336.57|333.77|0
1661492700000|2022-08-26 05:45:00|337.25|334.45|336.57|333.77|337.42|334.62|336.06|333.26|0
1661493000000|2022-08-26 05:50:00|336.74|333.94|337.07|334.27|337.41|334.61|336.57|333.77|0
1661493300000|2022-08-26 05:55:00|336.9|334.1|336.81|334.01|337.07|334.27|336.06|333.26|0
1661493600000|2022-08-26 06:00:00|336.73|333.93|336.9|334.1|336.9|334.1|335.71|332.91|0
1661493900000|2022-08-26 06:05:00|336.73|333.93|336.05|333.25|336.9|334.1|335.54|332.74|0
1661494200000|2022-08-26 06:10:00|336.39|333.59|335.71|332.91|336.55|333.75|335.2|332.4|0
1661494500000|2022-08-26 06:15:00|335.88|333.08|336.55|333.75|336.55|333.75|335.03|332.23|0
1661494800000|2022-08-26 06:20:00|336.38|333.58|335.87|333.07|336.89|334.09|335.87|333.07|0
1661495100000|2022-08-26 06:25:00|336.04|333.24|336.71|333.91|336.88|334.08|335.87|333.07|0
1661495400000|2022-08-26 06:30:00|336.88|334.08|337.92|335.12|338.93|336.13|336.71|333.91|0
1661495700000|2022-08-26 06:35:00|338.09|335.29|338.43|335.63|338.77|335.97|337.58|334.78|0
1661496000000|2022-08-26 06:40:00|338.6|335.8|337.92|335.12|338.77|335.97|337.49|334.69|0
1661496300000|2022-08-26 06:45:00|337.75|334.95|337.92|335.12|338.6|335.8|337.75|334.95|0
1661496600000|2022-08-26 06:50:00|337.75|334.95|337.57|334.77|338.08|335.28|337.07|334.27|0
1661496900000|2022-08-26 06:55:00|337.74|334.94|338.25|335.45|338.59|335.79|337.57|334.77|0
1661497200000|2022-08-26 07:00:00|338.08|335.28|336.04|333.24|338.76|335.96|336.04|333.24|0
1661497500000|2022-08-26 07:05:00|335.84|333.44|337.2|334.8|337.79|335.39|335.84|333.44|0
1661497800000|2022-08-26 07:10:00|337.19|334.79|337.53|335.13|338.04|335.64|336.01|333.61|0
1661498100000|2022-08-26 07:15:00|337.61|335.21|337.02|334.62|337.61|335.21|336.34|333.94|0
1661498400000|2022-08-26 07:20:00|336.85|334.45|339.22|336.82|339.39|336.99|336.85|334.45|0
1661498700000|2022-08-26 07:25:00|339.39|336.99|339.9|337.5|340.75|338.35|339.05|336.65|0
1661499000000|2022-08-26 07:30:00|340.07|337.67|337.69|335.29|340.24|337.84|337.01|334.61|0
1661499300000|2022-08-26 07:35:00|337.52|335.12|336.84|334.44|337.52|335.12|336.33|333.93|0
1661499600000|2022-08-26 07:40:00|336.67|334.27|334.81|332.41|336.84|334.44|333.63|331.23|0
1661499900000|2022-08-26 07:45:00|334.64|332.24|335.48|333.08|335.48|333.08|334.3|331.9|0
1661500200000|2022-08-26 07:50:00|335.39|332.99|334.97|332.57|335.82|333.42|334.46|332.06|0
1661500500000|2022-08-26 07:55:00|335.05|332.65|334.97|332.57|335.81|333.41|334.13|331.73|0
1661500800000|2022-08-26 08:00:00|334.8|332.4|333.28|330.88|334.8|332.4|332.52|330.12|0
1661501100000|2022-08-26 08:05:00|333.11|330.71|333.44|331.04|333.78|331.38|332.43|330.03|0
1661501400000|2022-08-26 08:10:00|333.27|330.87|333.61|331.21|333.95|331.55|332.6|330.2|0
1661501700000|2022-08-26 08:15:00|333.78|331.38|333.27|330.87|333.94|331.54|332.43|330.03|0
1661502000000|2022-08-26 08:20:00|333.1|330.7|333.27|330.87|333.44|331.04|332.59|330.19|0
1661502300000|2022-08-26 08:25:00|333.43|331.03|332.42|330.02|333.43|331.03|332.26|329.86|0
1661502600000|2022-08-26 08:30:00|332.25|329.85|334.61|332.21|334.95|332.55|331.08|328.68|0
1661502900000|2022-08-26 08:35:00|334.78|332.38|334.94|332.54|335.28|332.88|334.44|332.04|0
1661503200000|2022-08-26 08:40:00|335.11|332.71|335.11|332.71|335.45|333.05|334.27|331.87|0
1661503500000|2022-08-26 08:45:00|335.28|332.88|335.78|333.38|336.46|334.06|334.94|332.54|0
1661503800000|2022-08-26 08:50:00|335.95|333.55|334.26|331.86|336.29|333.89|334.09|331.69|0
1661504100000|2022-08-26 08:55:00|334.17|331.77|333.41|331.01|334.43|332.03|333.41|331.01|0
1661504400000|2022-08-26 09:00:00|333.58|331.18|332.9|330.5|333.75|331.35|332.74|330.34|0
1661504700000|2022-08-26 09:05:00|332.74|330.34|333.91|331.51|333.91|331.51|332.23|329.83|0
1661505000000|2022-08-26 09:10:00|334.08|331.68|333.91|331.51|334.08|331.68|332.9|330.5|0
1661505300000|2022-08-26 09:15:00|334.08|331.68|333.23|330.83|334.08|331.68|332.47|330.07|0
1661505600000|2022-08-26 09:20:00|333.06|330.66|333.87|331.47|333.87|331.47|331.38|328.98|0
1661505900000|2022-08-26 09:25:00|333.78|331.38|333.19|330.79|334.71|332.31|332.86|330.46|0
1661506200000|2022-08-26 09:30:00|333.02|330.62|332.69|330.29|333.53|331.13|331.51|329.11|0
1661506500000|2022-08-26 09:35:00|332.85|330.45|333.52|331.12|333.69|331.29|332.52|330.12|0
1661506800000|2022-08-26 09:40:00|333.69|331.29|334.02|331.62|334.03|331.63|333.19|330.79|0
1661507100000|2022-08-26 09:45:00|333.86|331.46|331.5|329.1|334.19|331.79|331.5|329.1|0
1661507400000|2022-08-26 09:50:00|331.67|329.27|331.67|329.27|331.84|329.44|331.08|328.68|0
1661507700000|2022-08-26 09:55:00|331.58|329.18|332.42|330.02|332.42|330.02|331.16|328.76|0
1661508000000|2022-08-26 10:00:00|332.33|329.93|332.67|330.27|333.17|330.77|332|329.6|0
1661508300000|2022-08-26 10:05:00|332.84|330.44|332.33|329.93|332.84|330.44|331.83|329.43|0
1661508600000|2022-08-26 10:10:00|332.5|330.1|332.49|330.09|332.66|330.26|331.32|328.92|0
1661508900000|2022-08-26 10:15:00|332.33|329.93|332.66|330.26|332.66|330.26|331.32|328.92|0
1661509200000|2022-08-26 10:20:00|332.49|330.09|333.83|331.43|333.83|331.43|331.82|329.42|0
1661509500000|2022-08-26 10:25:00|333.49|331.09|332.99|330.59|334.34|331.94|332.99|330.59|0
1661509800000|2022-08-26 10:30:00|333.16|330.76|331.64|329.24|333.24|330.84|331.31|328.91|0
1661510100000|2022-08-26 10:35:00|331.81|329.41|331.55|329.15|331.81|329.41|330.64|328.24|0
1661510400000|2022-08-26 10:40:00|331.64|329.24|330.8|328.4|332.14|329.74|330.63|328.23|0
1661510700000|2022-08-26 10:45:00|330.97|328.57|331.8|329.4|331.8|329.4|330.46|328.06|0
1661511000000|2022-08-26 10:50:00|331.97|329.57|331.13|328.73|332.14|329.74|330.63|328.23|0
1661511300000|2022-08-26 10:55:00|331.29|328.89|331.96|329.56|332.13|329.73|330.46|328.06|0
1661511600000|2022-08-26 11:00:00|332.13|329.73|330.28|327.88|332.8|330.4|329.95|327.55|0
1661511900000|2022-08-26 11:05:00|330.12|327.72|330.11|327.71|330.45|328.05|328.94|326.54|0
1661512200000|2022-08-26 11:10:00|330.28|327.88|331.62|329.22|331.62|329.22|330.28|327.88|0
1661512500000|2022-08-26 11:15:00|331.45|329.05|332.29|329.89|332.37|329.97|331.28|328.88|0
1661512800000|2022-08-26 11:20:00|332.45|330.05|331.78|329.38|332.45|330.05|331.45|329.05|0
1661513100000|2022-08-26 11:25:00|331.95|329.55|331.78|329.38|332.62|330.22|331.27|328.87|0
1661513400000|2022-08-26 11:30:00|331.44|329.04|332.95|330.55|333.45|331.05|331.27|328.87|0
1661513700000|2022-08-26 11:35:00|333.12|330.72|334.29|331.89|334.63|332.23|332.95|330.55|0
1661514000000|2022-08-26 11:40:00|334.12|331.72|334.12|331.72|334.79|332.39|333.7|331.3|0
1661514300000|2022-08-26 11:45:00|334.29|331.89|335.29|332.89|335.46|333.06|333.95|331.55|0
1661514600000|2022-08-26 11:50:00|335.46|333.06|336.13|333.73|336.13|333.73|334.45|332.05|0
1661514900000|2022-08-26 11:55:00|336.3|333.9|335.63|333.23|336.81|334.41|334.78|332.38|0
1661515200000|2022-08-26 12:00:00|335.79|333.39|334.44|332.04|336.47|334.07|334.44|332.04|0
1661515500000|2022-08-26 12:05:00|334.52|332.12|335.45|333.05|335.62|333.22|334.44|332.04|0
1661515800000|2022-08-26 12:10:00|335.28|332.88|335.62|333.22|335.62|333.22|334.27|331.87|0
1661516100000|2022-08-26 12:15:00|335.78|333.38|335.95|333.55|336.46|334.06|335.28|332.88|0
1661516400000|2022-08-26 12:20:00|335.78|333.38|335.95|333.55|336.12|333.72|334.1|331.7|0
1661516700000|2022-08-26 12:25:00|336.12|333.72|334.76|332.36|336.12|333.72|334.43|332.03|0
1661517000000|2022-08-26 12:30:00|334.51|332.11|339.57|337.17|343.24|340.84|332.99|330.59|0
1661517300000|2022-08-26 12:35:00|339.32|336.92|339.91|337.51|339.91|337.51|336.45|334.05|0
1661517600000|2022-08-26 12:40:00|340.17|337.77|335.26|332.86|340.17|337.77|333.91|331.51|0
1661517900000|2022-08-26 12:45:00|335.09|332.69|338.81|336.41|338.81|336.41|334.92|332.52|0
1661518200000|2022-08-26 12:50:00|339.15|336.75|339.65|337.25|340.51|338.11|338.21|335.81|0
1661518500000|2022-08-26 12:55:00|339.82|337.42|342.71|340.31|343.06|340.66|339.48|337.08|0
1661518800000|2022-08-26 13:00:00|342.54|340.14|348.01|345.61|348.01|345.61|342.2|339.8|0
1661519100000|2022-08-26 13:05:00|348.36|345.96|351.71|349.31|353.35|350.95|348.19|345.79|0
1661519400000|2022-08-26 13:10:00|351.63|349.23|352.23|349.83|352.58|350.18|349.56|347.16|0
1661519700000|2022-08-26 13:15:00|352.32|349.92|349.85|347.45|352.32|349.92|349.51|347.11|0
1661520000000|2022-08-26 13:20:00|349.68|347.28|348.31|345.91|349.68|347.28|346.77|344.37|0
1661520300000|2022-08-26 13:25:00|347.97|345.57|344.03|341.63|348.31|345.91|343.01|340.61|0
1661520600000|2022-08-26 13:30:00|343.86|341.46|343.01|340.61|344.54|342.14|338.77|336.37|0
1661520900000|2022-08-26 13:35:00|343.35|340.95|341.65|339.25|344.2|341.8|339.61|337.21|0
1661521200000|2022-08-26 13:40:00|341.31|338.91|339.69|337.29|341.31|338.91|337.15|334.75|0
1661521500000|2022-08-26 13:45:00|339.52|337.12|336.63|334.23|340.37|337.97|336.63|334.23|0
1661521800000|2022-08-26 13:50:00|336.46|334.06|339.34|336.94|339.51|337.11|333.09|330.69|0
1661522100000|2022-08-26 13:55:00|339.17|336.77|340.36|337.96|341.55|339.15|339.08|336.68|0
1661522400000|2022-08-26 14:00:00|337.72|335.32|314.46|311.1|339.93|337.53|314.46|311.1|0
1661522700000|2022-08-26 14:05:00|313.23|309.87|341.81|338.45|341.81|338.45|312.41|309.05|0
1661523000000|2022-08-26 14:10:00|343.01|339.65|335.52|332.16|344.89|341.53|331.22|327.86|0
1661523300000|2022-08-26 14:15:00|335.69|332.33|335.18|331.82|337.89|334.53|330.63|327.27|0
1661523600000|2022-08-26 14:20:00|335.35|331.99|320.47|317.11|335.35|331.99|319.89|316.53|0
1661523900000|2022-08-26 14:25:00|320.14|316.78|311.6|308.24|321.96|318.6|308.51|305.15|0
1661524200000|2022-08-26 14:30:00|309.97|306.61|303.57|300.21|309.97|306.61|298.65|295.29|0
1661524500000|2022-08-26 14:35:00|302.93|299.57|295.59|292.23|305.42|302.06|293.37|290.01|0
1661524800000|2022-08-26 14:40:00|295.91|292.55|297.97|294.61|300.52|297.16|295.91|292.55|0
1661525100000|2022-08-26 14:45:00|297.49|294.13|302.44|299.08|302.44|299.08|296.06|292.7|0
1661525400000|2022-08-26 14:50:00|302.6|299.24|299.88|296.52|302.6|299.24|297.8|294.44|0
1661525700000|2022-08-26 14:55:00|300.04|296.68|297.93|294.57|300.04|296.68|296.37|293.01|0
1661526000000|2022-08-26 15:00:00|297.13|293.77|289.85|286.49|298.09|294.73|289.85|286.49|0
1661526300000|2022-08-26 15:05:00|289.22|285.86|288.2|284.84|291.9|288.54|285.78|282.42|0
1661526600000|2022-08-26 15:10:00|287.34|283.98|290.63|287.27|290.79|287.43|286.25|282.89|0
1661526900000|2022-08-26 15:15:00|290.48|287.12|285.24|281.88|290.95|287.59|284.46|281.1|0
1661527200000|2022-08-26 15:20:00|286.11|282.75|286.64|283.28|286.64|283.28|281.05|277.69|0
1661527500000|2022-08-26 15:25:00|286.49|283.13|287.58|284.22|289.3|285.94|285.08|281.72|0
1661527800000|2022-08-26 15:30:00|287.26|283.9|289.14|285.78|290.08|286.72|285.86|282.5|0
1661528100000|2022-08-26 15:35:00|288.83|285.47|287.41|284.05|289.77|286.41|286.16|282.8|0
1661528400000|2022-08-26 15:40:00|286.95|283.59|285.54|282.18|288.98|285.62|283.83|280.47|0
1661528700000|2022-08-26 15:45:00|286.01|282.65|289.44|286.08|290.07|286.71|286.01|282.65|0
1661529000000|2022-08-26 15:50:00|289.6|286.24|290.7|287.34|292.12|288.76|287.56|284.2|0
1661529300000|2022-08-26 15:55:00|290.86|287.5|286.78|283.42|290.86|287.5|286.15|282.79|0
1661529600000|2022-08-26 16:00:00|286.15|282.79|281.02|277.66|286.93|283.57|280.87|277.51|0
1661529900000|2022-08-26 16:05:00|281.33|277.97|282.57|279.21|283.19|279.83|280.4|277.04|0
1661530200000|2022-08-26 16:10:00|282.72|279.36|283.65|280.29|283.81|280.45|281.17|277.81|0
1661530500000|2022-08-26 16:15:00|283.34|279.98|280.09|276.73|283.5|280.14|278.24|274.88|0
1661530800000|2022-08-26 16:20:00|279.78|276.42|278.24|274.88|279.78|276.42|277.62|274.26|0
1661531100000|2022-08-26 16:25:00|278.16|274.8|280.08|276.72|280.24|276.88|277.31|273.95|0
1661531400000|2022-08-26 16:30:00|279.93|276.57|277.87|274.51|279.93|276.57|275.56|272.2|0
1661531700000|2022-08-26 16:35:00|277.72|274.36|278.79|275.43|279.41|276.05|277.41|274.05|0
1661532000000|2022-08-26 16:40:00|278.95|275.59|280.48|277.12|282.64|279.28|277.87|274.51|0
1661532300000|2022-08-26 16:45:00|280.64|277.28|283.26|279.9|283.26|279.9|279.71|276.35|0
1661532600000|2022-08-26 16:50:00|283.1|279.74|280.94|277.58|283.1|279.74|279.86|276.5|0
1661532900000|2022-08-26 16:55:00|281.25|277.89|283.56|280.2|284.03|280.67|281.24|277.88|0
1661533200000|2022-08-26 17:00:00|283.1|279.74|283.25|279.89|284.8|281.44|281.55|278.19|0
1661533500000|2022-08-26 17:05:00|283.09|279.73|284.49|281.13|285.42|282.06|283.09|279.73|0
1661533800000|2022-08-26 17:10:00|284.18|280.82|282.16|278.8|284.64|281.28|281.08|277.72|0
1661534100000|2022-08-26 17:15:00|281.85|278.49|280.77|277.41|283.55|280.19|280|276.64|0
1661534400000|2022-08-26 17:20:00|280.3|276.94|282.93|279.57|282.93|279.57|280.3|276.94|0
1661534700000|2022-08-26 17:25:00|282.85|279.49|282|278.64|284.16|280.8|282|278.64|0
1661535000000|2022-08-26 17:30:00|281.84|278.48|279.27|275.91|281.84|278.48|277.24|273.88|0
1661535300000|2022-08-26 17:35:00|279.58|276.22|277.42|274.06|280.19|276.83|277.27|273.91|0
1661535600000|2022-08-26 17:40:00|277.57|274.21|275.27|271.91|277.57|274.21|274.36|271|0
1661535900000|2022-08-26 17:45:00|275.43|272.07|275.58|272.22|276.49|273.13|274.66|271.3|0
1661536200000|2022-08-26 17:50:00|275.73|272.37|274.96|271.6|275.73|272.37|273.59|270.23|0
1661536500000|2022-08-26 17:55:00|274.81|271.45|274.81|271.45|275.42|272.06|274.04|270.68|0
1661536800000|2022-08-26 18:00:00|274.65|271.29|274.19|270.83|276.03|272.67|273.73|270.37|0
1661537100000|2022-08-26 18:05:00|274.04|270.68|273.27|269.91|275.11|271.75|272.67|269.31|0
1661537400000|2022-08-26 18:10:00|273.12|269.76|272.36|269|273.27|269.91|271.6|268.24|0
1661537700000|2022-08-26 18:15:00|272.51|269.15|269.02|265.66|272.51|269.15|268.42|265.06|0
1661538000000|2022-08-26 18:20:00|269.32|265.96|270.53|267.17|271.74|268.38|269.32|265.96|0
1661538300000|2022-08-26 18:25:00|270.38|267.02|271.29|268.89|272.35|269.95|269.29|266.11|0
1661538600000|2022-08-26 18:30:00|270.99|268.59|271.74|269.34|272.5|270.1|270.53|268.13|0
1661538900000|2022-08-26 18:35:00|271.59|269.19|270.22|267.82|272.5|270.1|269.32|266.92|0
1661539200000|2022-08-26 18:40:00|270.07|267.67|269.01|266.61|270.68|268.28|268.86|266.46|0
1661539500000|2022-08-26 18:45:00|269.16|266.76|268.1|265.7|270.67|268.27|267.65|265.25|0
1661539800000|2022-08-26 18:50:00|268.25|265.85|266.45|264.05|268.56|266.16|266.45|264.05|0
1661540100000|2022-08-26 18:55:00|266.6|264.2|265.56|263.16|267.05|264.65|263.21|260.81|0
1661540400000|2022-08-26 19:00:00|265.41|263.01|266.61|264.21|268.57|266.17|265.41|263.01|0
1661540700000|2022-08-26 19:05:00|266.46|264.06|263.32|260.92|267.51|265.11|262.87|260.47|0
1661541000000|2022-08-26 19:10:00|263.47|261.07|263.16|260.76|263.76|261.36|261.68|259.28|0
1661541300000|2022-08-26 19:15:00|263.02|260.62|265.7|263.3|267.2|264.8|263.02|260.62|0
1661541600000|2022-08-26 19:20:00|265.85|263.45|262.86|260.46|266.9|264.5|261.37|258.97|0
1661541900000|2022-08-26 19:25:00|262.71|260.31|263.45|261.05|265.1|262.7|261.67|259.27|0
1661542200000|2022-08-26 19:30:00|263.6|261.2|260.92|258.52|264.2|261.8|260.92|258.52|0
1661542500000|2022-08-26 19:35:00|261.07|258.67|260.47|258.07|261.81|259.41|258.85|256.45|0
1661542800000|2022-08-26 19:40:00|260.62|258.22|255.17|252.77|261.07|258.67|255.17|252.77|0
1661543100000|2022-08-26 19:45:00|255.61|253.21|258.25|255.85|260.46|258.06|255.61|253.21|0
1661543400000|2022-08-26 19:50:00|258.39|255.99|254.36|251.96|260.61|258.21|254.36|251.96|0
1661543700000|2022-08-26 19:55:00|254.29|251.89|254.43|252.03|258.98|256.58|254.14|251.74|0
1661544000000|2022-08-26 20:00:00|253.99|251.59|251.81|249.41|254.28|251.88|250.94|248.54|0
1661544300000|2022-08-26 20:05:00|251.95|249.55|252.38|249.98|252.53|250.13|251.37|248.97|0
1661544600000|2022-08-26 20:10:00|252.53|250.13|251.51|249.11|253.25|250.85|251.22|248.82|0
1661732700000|2022-08-29 00:25:00|232.43|229.63|232.57|229.77|232.85|230.05|232.15|229.35|0
1661733000000|2022-08-29 00:30:00|232.64|229.84|229.99|227.19|233.68|230.88|229.85|227.05|0
1661733300000|2022-08-29 00:35:00|229.85|227.05|229.36|226.56|230.05|227.25|228.4|225.6|0
1661733600000|2022-08-29 00:40:00|229.23|226.43|227.84|225.04|229.5|226.7|227.29|224.49|0
1661733900000|2022-08-29 00:45:00|227.7|224.9|226.18|223.38|227.84|225.04|225.63|222.83|0
1661734200000|2022-08-29 00:50:00|226.04|223.24|226.45|223.65|227.14|224.34|225.91|223.11|0
1661734500000|2022-08-29 00:55:00|226.18|223.38|225.08|222.28|226.45|223.65|224.05|221.25|0
1661734800000|2022-08-29 01:00:00|225.21|222.41|225.07|222.27|225.9|223.1|224.53|221.73|0
1661735100000|2022-08-29 01:05:00|225.21|222.41|227.62|224.82|227.62|224.82|224.94|222.14|0
1661735400000|2022-08-29 01:10:00|227.69|224.89|225.28|222.48|227.76|224.96|225.14|222.34|0
1661735700000|2022-08-29 01:15:00|225.01|222.21|225|222.2|225.96|223.16|224.6|221.8|0
1661736000000|2022-08-29 01:20:00|225.14|222.34|224.86|222.06|225.55|222.75|223.91|221.11|0
1661736300000|2022-08-29 01:25:00|224.73|221.93|224.56|221.76|225.14|222.34|223.08|220.28|0
1661736600000|2022-08-29 01:30:00|224.43|221.63|228.39|225.59|228.8|226|224.43|221.63|0
1661736900000|2022-08-29 01:35:00|228.53|225.73|228.66|225.86|228.8|226|227.15|224.35|0
1661737200000|2022-08-29 01:40:00|228.52|225.72|229.89|227.09|230.31|227.51|228.52|225.72|0
1661737500000|2022-08-29 01:45:00|230.03|227.23|229.61|226.81|230.03|227.23|229.07|226.27|0
1661737800000|2022-08-29 01:50:00|229.48|226.68|230.85|228.05|230.99|228.19|229.2|226.4|0
1661738100000|2022-08-29 01:55:00|230.99|228.19|230.99|228.19|231.13|228.33|230.16|227.36|0
1661738400000|2022-08-29 02:00:00|231.13|228.33|230.71|227.91|231.13|228.33|230.29|227.49|0
1661738700000|2022-08-29 02:05:00|230.85|228.05|232.23|229.43|233.06|230.26|230.85|228.05|0
1661739000000|2022-08-29 02:10:00|232.09|229.29|232.22|229.42|232.64|229.84|231.6|228.8|0
1661739300000|2022-08-29 02:15:00|232.36|229.56|231.8|229|232.36|229.56|231.39|228.59|0
1661739600000|2022-08-29 02:20:00|231.73|228.93|233.05|230.25|233.19|230.39|231.66|228.86|0
1661739900000|2022-08-29 02:25:00|233.19|230.39|234.43|231.63|235.13|232.33|233.19|230.39|0
1661740200000|2022-08-29 02:30:00|234.57|231.77|235.13|232.33|235.13|232.33|233.88|231.08|0
1661740500000|2022-08-29 02:35:00|235.27|232.47|235.26|232.46|235.41|232.61|234.57|231.77|0
1661740800000|2022-08-29 02:40:00|235.4|232.6|236.38|233.58|236.8|234|235.4|232.6|0
1661741100000|2022-08-29 02:45:00|236.66|233.86|235.12|232.32|236.66|233.86|235.12|232.32|0
1661741400000|2022-08-29 02:50:00|235.26|232.46|234.28|231.48|235.4|232.6|233.44|230.64|0
1661741700000|2022-08-29 02:55:00|234.14|231.34|234.27|231.47|234.55|231.75|233.86|231.06|0
1661742000000|2022-08-29 03:00:00|234.34|231.54|233.85|231.05|235.11|232.31|233.85|231.05|0
1661742300000|2022-08-29 03:05:00|233.71|230.91|234.55|231.75|234.55|231.75|233.44|230.64|0
1661742600000|2022-08-29 03:10:00|234.69|231.89|234.96|232.16|235.38|232.58|234.41|231.61|0
1661742900000|2022-08-29 03:15:00|235.1|232.3|235.52|232.72|235.94|233.14|235.1|232.3|0
1661743200000|2022-08-29 03:20:00|235.38|232.58|234.49|231.69|235.72|232.92|234.35|231.55|0
1661743500000|2022-08-29 03:25:00|234.42|231.62|234.77|231.97|235.47|232.67|234.35|231.55|0
1661743800000|2022-08-29 03:30:00|234.91|232.11|235.74|232.94|236.02|233.22|234.49|231.69|0
1661744100000|2022-08-29 03:35:00|235.81|233.01|235.74|232.94|236.16|233.36|235.46|232.66|0
1661744400000|2022-08-29 03:40:00|235.88|233.08|235.04|232.24|235.88|233.08|234.48|231.68|0
1661744700000|2022-08-29 03:45:00|235.18|232.38|235.45|232.65|235.59|232.79|235.04|232.24|0
1661745000000|2022-08-29 03:50:00|235.31|232.51|235.87|233.07|236.15|233.35|235.31|232.51|0
1661745300000|2022-08-29 03:55:00|235.73|232.93|236.99|234.19|237.13|234.33|235.73|232.93|0
1661745600000|2022-08-29 04:00:00|237.19|234.39|237.89|235.09|238.04|235.24|236.91|234.11|0
1661745900000|2022-08-29 04:05:00|237.75|234.95|237.61|234.81|237.89|235.09|237.05|234.25|0
1661746200000|2022-08-29 04:10:00|237.47|234.67|236.76|233.96|237.47|234.67|236.62|233.82|0
1661746500000|2022-08-29 04:15:00|236.7|233.9|234.87|232.07|237.12|234.32|234.59|231.79|0
1661746800000|2022-08-29 04:20:00|234.73|231.93|234.73|231.93|235.01|232.21|233.76|230.96|0
1661747100000|2022-08-29 04:25:00|234.59|231.79|234.51|231.71|234.87|232.07|234.03|231.23|0
1661747400000|2022-08-29 04:30:00|234.45|231.65|234.72|231.92|235.42|232.62|234.45|231.65|0
1661747700000|2022-08-29 04:35:00|234.58|231.78|234.44|231.64|235.21|232.41|234.16|231.36|0
1661748000000|2022-08-29 04:40:00|234.58|231.78|234.72|231.92|234.86|232.06|234.44|231.64|0
1661748300000|2022-08-29 04:45:00|234.58|231.78|233.88|231.08|235|232.2|233.61|230.81|0
1661748600000|2022-08-29 04:50:00|233.75|230.95|234.44|231.64|234.44|231.64|233.47|230.67|0
1661748900000|2022-08-29 04:55:00|234.3|231.5|234.99|232.19|235.14|232.34|234.3|231.5|0
1661749200000|2022-08-29 05:00:00|235.27|232.47|235.41|232.61|236.25|233.45|235.13|232.33|0
1661749500000|2022-08-29 05:05:00|235.27|232.47|234.15|231.35|235.55|232.75|234.01|231.21|0
1661749800000|2022-08-29 05:10:00|234.43|231.63|235.12|232.32|235.26|232.46|233.8|231|0
1661750100000|2022-08-29 05:15:00|234.98|232.18|235.54|232.74|235.68|232.88|234.7|231.9|0
1661750400000|2022-08-29 05:20:00|235.4|232.6|234.98|232.18|235.68|232.88|234.7|231.9|0
1661750700000|2022-08-29 05:25:00|234.84|232.04|234.7|231.9|235.26|232.46|234.42|231.62|0
1661751000000|2022-08-29 05:30:00|234.84|232.04|234.9|232.1|235.67|232.87|234.28|231.48|0
1661751300000|2022-08-29 05:35:00|234.83|232.03|234.27|231.47|235.39|232.59|233.99|231.19|0
1661751600000|2022-08-29 05:40:00|234.13|231.33|232.87|230.07|234.41|231.61|232.87|230.07|0
1661751900000|2022-08-29 05:45:00|233.01|230.21|232.59|229.79|233.15|230.35|232.31|229.51|0
1661752200000|2022-08-29 05:50:00|232.73|229.93|232.03|229.23|232.73|229.93|231.62|228.82|0
1661752500000|2022-08-29 05:55:00|231.89|229.09|229.54|226.74|231.89|229.09|229.4|226.6|0
1661752800000|2022-08-29 06:00:00|229.81|227.01|231.61|228.81|232.72|229.92|229.74|226.94|0
1661753100000|2022-08-29 06:05:00|231.47|228.67|234.67|231.87|235.65|232.85|231.33|228.53|0
1661753400000|2022-08-29 06:10:00|234.81|232.01|234.25|231.45|235.51|232.71|234.11|231.31|0
1661753700000|2022-08-29 06:15:00|234.53|231.73|234.52|231.72|235.78|232.98|234.38|231.58|0
1661754000000|2022-08-29 06:20:00|234.38|231.58|234.24|231.44|234.94|232.14|233.55|230.75|0
1661754300000|2022-08-29 06:25:00|234.31|231.51|232.98|230.18|235.22|232.42|232.84|230.04|0
1661754600000|2022-08-29 06:30:00|233.12|230.32|234.51|231.71|234.93|232.13|233.12|230.32|0
1661754900000|2022-08-29 06:35:00|234.65|231.85|235.49|232.69|235.91|233.11|234.09|231.29|0
1661755200000|2022-08-29 06:40:00|235.63|232.83|236.33|233.53|236.75|233.95|235.35|232.55|0
1661755500000|2022-08-29 06:45:00|236.32|233.52|234.45|231.65|236.47|233.67|232.1|229.3|0
1661755800000|2022-08-29 06:50:00|234.31|231.51|235.29|232.49|235.29|232.49|234.31|231.51|0
1661756100000|2022-08-29 06:55:00|235.15|232.35|237.67|234.87|238.37|235.57|235.15|232.35|0
1661756400000|2022-08-29 07:00:00|237.74|234.94|241.83|238.47|242.47|239.11|237.11|233.95|0
1661756700000|2022-08-29 07:05:00|242.05|238.69|239.68|236.8|242.37|239.49|239.54|236.66|0
1661757000000|2022-08-29 07:10:00|239.46|236.58|237.95|235.55|240.53|237.65|237.74|235.34|0
1661757300000|2022-08-29 07:15:00|238.16|235.76|234.93|232.53|238.87|236.47|234.93|232.53|0
1661757600000|2022-08-29 07:20:00|234.79|232.39|231.96|229.08|234.79|232.39|230.16|227.28|0
1661757900000|2022-08-29 07:25:00|231.82|228.94|234.32|231.44|234.32|231.44|231.82|228.94|0
1661758200000|2022-08-29 07:30:00|234.46|231.58|237.54|234.66|237.83|234.95|234.46|231.58|0
1661758500000|2022-08-29 07:35:00|237.47|234.59|240.22|237.34|240.65|237.77|237.4|234.52|0
1661758800000|2022-08-29 07:40:00|240.08|237.2|236.13|233.25|240.08|237.2|235.85|232.97|0
1661759100000|2022-08-29 07:45:00|235.99|233.11|237.11|234.23|237.39|234.51|235.71|232.83|0
1661759400000|2022-08-29 07:50:00|236.97|234.09|238.38|235.5|239.08|236.2|235.99|233.11|0
1661759700000|2022-08-29 07:55:00|238.3|235.42|239.36|236.48|240.07|237.19|238.3|235.42|0
1661760000000|2022-08-29 08:00:00|239.22|236.34|236.82|233.94|240.14|237.26|236.26|233.38|0
1661760300000|2022-08-29 08:05:00|236.68|233.8|235.98|233.1|236.96|234.08|235.56|232.68|0
1661760600000|2022-08-29 08:10:00|236.12|233.24|234.92|232.04|236.12|233.24|234.71|231.83|0
1661760900000|2022-08-29 08:15:00|234.99|232.11|236.81|233.93|237.09|234.21|234.15|231.27|0
1661761200000|2022-08-29 08:20:00|236.95|234.07|234.71|231.83|238.36|235.48|234.71|231.83|0
1661761500000|2022-08-29 08:25:00|234.57|231.69|234.56|231.68|235.26|232.38|234.15|231.27|0
1661761800000|2022-08-29 08:30:00|234.42|231.54|233.93|231.05|235.68|232.8|233.86|230.98|0
1661762100000|2022-08-29 08:35:00|233.86|230.98|233.3|230.42|234.84|231.96|232.47|229.59|0
1661762400000|2022-08-29 08:40:00|233.16|230.28|233.72|230.84|233.86|230.98|232.05|229.17|0
1661762700000|2022-08-29 08:45:00|233.78|230.9|234.55|231.67|235.46|232.58|233.72|230.84|0
1661763000000|2022-08-29 08:50:00|234.69|231.81|232.32|229.44|234.83|231.95|232.24|229.36|0
1661763300000|2022-08-29 08:55:00|232.46|229.58|229.82|226.94|233.01|230.13|229.82|226.94|0
1661763600000|2022-08-29 09:00:00|230.1|227.22|229.54|226.66|230.79|227.91|229.26|226.38|0
1661763900000|2022-08-29 09:05:00|229.47|226.59|231.06|228.18|231.89|229.01|229.47|226.59|0
1661764200000|2022-08-29 09:10:00|231.2|228.32|233.14|230.26|233.14|230.26|231.06|228.18|0
1661764500000|2022-08-29 09:15:00|233.42|230.54|231.47|228.59|233.56|230.68|231.26|228.38|0
1661764800000|2022-08-29 09:20:00|231.61|228.73|232.02|229.14|232.72|229.84|231.19|228.31|0
1661765100000|2022-08-29 09:25:00|231.88|229|232.29|229.41|233.55|230.67|231.67|228.79|0
1661765400000|2022-08-29 09:30:00|232.15|229.27|231.04|228.16|232.99|230.11|230.63|227.75|0
1661765700000|2022-08-29 09:35:00|231.18|228.3|229.79|226.91|231.73|228.85|229.65|226.77|0
1661766000000|2022-08-29 09:40:00|229.65|226.77|230.78|227.9|230.92|228.04|229.58|226.7|0
1661766300000|2022-08-29 09:45:00|230.5|227.62|229.12|226.24|230.64|227.76|228.84|225.96|0
1661766600000|2022-08-29 09:50:00|229.26|226.38|230.5|227.62|230.77|227.89|228.98|226.1|0
1661766900000|2022-08-29 09:55:00|230.63|227.75|232.99|230.11|233.68|230.8|230.63|227.75|0
1661767200000|2022-08-29 10:00:00|232.71|229.83|232.91|230.03|233.82|230.94|232.57|229.69|0
1661767500000|2022-08-29 10:05:00|232.98|230.1|232.56|229.68|233.12|230.24|232.15|229.27|0
1661767800000|2022-08-29 10:10:00|232.43|229.55|230.76|227.88|233.12|230.24|230.21|227.33|0
1661768100000|2022-08-29 10:15:00|230.62|227.74|232.28|229.4|232.56|229.68|230.48|227.6|0
1661768400000|2022-08-29 10:20:00|232.14|229.26|233.25|230.37|233.53|230.65|231.72|228.84|0
1661768700000|2022-08-29 10:25:00|233.39|230.51|231.72|228.84|233.53|230.65|230.75|227.87|0
1661769000000|2022-08-29 10:30:00|231.86|228.98|234.36|231.48|234.5|231.62|231.86|228.98|0
1661769300000|2022-08-29 10:35:00|234.5|231.62|233.8|230.92|234.78|231.9|232.68|229.8|0
1661769600000|2022-08-29 10:40:00|233.94|231.06|233.1|230.22|234.49|231.61|233.1|230.22|0
1661769900000|2022-08-29 10:45:00|233.38|230.5|233.93|231.05|234.49|231.61|233.38|230.5|0
1661770200000|2022-08-29 10:50:00|234.07|231.19|234.76|231.88|234.76|231.88|233.23|230.35|0
1661770500000|2022-08-29 10:55:00|234.62|231.74|231.42|228.54|234.62|231.74|231.28|228.4|0
1661770800000|2022-08-29 11:00:00|231.7|228.82|230.86|227.98|232.32|229.44|230.73|227.85|0
1661771100000|2022-08-29 11:05:00|231|228.12|229.2|226.32|231|228.12|228.79|225.91|0
1661771400000|2022-08-29 11:10:00|229.34|226.46|231.24|228.36|231.24|228.36|228.85|225.97|0
1661771700000|2022-08-29 11:15:00|231.1|228.22|230.35|227.47|231.73|228.85|229.94|227.06|0
1661772000000|2022-08-29 11:20:00|230.49|227.61|231.87|228.99|232.07|229.19|230.07|227.19|0
1661772300000|2022-08-29 11:25:00|231.73|228.85|230.62|227.74|232.01|229.13|230.48|227.6|0
1661772600000|2022-08-29 11:30:00|230.9|228.02|230.38|227.98|231.76|229.36|229.96|227.19|0
1661772900000|2022-08-29 11:35:00|230.24|227.84|231.48|229.08|231.9|229.5|230.24|227.84|0
1661773200000|2022-08-29 11:40:00|231.68|229.28|231.34|228.94|232.45|230.05|230.92|228.52|0
1661773500000|2022-08-29 11:45:00|231.27|228.87|233.14|230.74|233.28|230.88|231.2|228.8|0
1661773800000|2022-08-29 11:50:00|233.42|231.02|232.02|229.62|233.42|231.02|231.75|229.35|0
1661774100000|2022-08-29 11:55:00|232.16|229.76|233.83|231.43|233.83|231.43|232.16|229.76|0
1661774400000|2022-08-29 12:00:00|233.55|231.15|232.85|230.45|233.69|231.29|232.02|229.62|0
1661774700000|2022-08-29 12:05:00|233.13|230.73|232.29|229.89|233.96|231.56|232.29|229.89|0
1661775000000|2022-08-29 12:10:00|232.43|230.03|231.32|228.92|232.43|230.03|230.76|228.36|0
1661775300000|2022-08-29 12:15:00|231.46|229.06|232.42|230.02|232.56|230.16|231.04|228.64|0
1661775600000|2022-08-29 12:20:00|232.84|230.44|233.95|231.55|234.09|231.69|232.84|230.44|0
1661775900000|2022-08-29 12:25:00|234.09|231.69|235.48|233.08|235.48|233.08|234.09|231.69|0
1661776200000|2022-08-29 12:30:00|235.34|232.94|237.44|235.04|237.58|235.18|235.2|232.8|0
1661776500000|2022-08-29 12:35:00|237.58|235.18|237.01|234.61|239.13|236.73|236.17|233.77|0
1661776800000|2022-08-29 12:40:00|237.16|234.76|235.03|232.15|237.33|234.76|234.75|231.87|0
1661777100000|2022-08-29 12:45:00|235.17|232.29|235.31|232.43|236.43|233.55|235.03|232.15|0
1661777400000|2022-08-29 12:50:00|235.45|232.57|234.46|231.58|236.01|233.13|234.19|231.31|0
1661777700000|2022-08-29 12:55:00|234.33|231.45|234.18|231.3|235.16|232.28|234.04|231.16|0
1661778000000|2022-08-29 13:00:00|234.32|231.44|234.46|231.58|235.3|232.42|233.62|230.74|0
1661778300000|2022-08-29 13:05:00|234.74|231.86|235.85|232.97|236.06|233.18|234.6|231.72|0
1661778600000|2022-08-29 13:10:00|235.99|233.11|233.89|231.01|236.98|234.1|233.2|230.32|0
1661778900000|2022-08-29 13:15:00|234.03|231.15|236.13|233.25|236.55|233.67|233.47|230.59|0
1661779200000|2022-08-29 13:20:00|236.27|233.39|237.25|234.37|237.67|234.79|236.13|233.25|0
1661779500000|2022-08-29 13:25:00|237.11|234.23|235.7|232.82|237.11|234.23|235.35|232.47|0
1661779800000|2022-08-29 13:30:00|234.86|231.98|239.96|237.56|240.39|237.99|231.56|229.16|0
1661780100000|2022-08-29 13:35:00|240.67|238.27|239.39|236.99|242.66|240.26|238.41|236.01|0
1661780400000|2022-08-29 13:40:00|239.11|236.71|240.24|237.84|243.94|241.54|238.83|236.43|0
1661780700000|2022-08-29 13:45:00|240.1|237.7|237.55|235.15|240.95|238.55|236.29|233.89|0
1661781000000|2022-08-29 13:50:00|237.69|235.29|242.11|239.71|242.65|240.25|237.69|235.29|0
1661781300000|2022-08-29 13:55:00|242.39|239.99|237.51|235.11|247.25|244.85|237.23|234.83|0
1661781600000|2022-08-29 14:00:00|237.23|234.83|236.42|234.02|238.22|235.82|235|232.6|0
1661781900000|2022-08-29 14:05:00|236.28|233.88|237.97|235.57|239.39|236.99|235.3|232.9|0
1661782200000|2022-08-29 14:10:00|237.83|235.43|239.24|236.84|241.81|239.41|237.26|234.86|0
1661782500000|2022-08-29 14:15:00|238.96|236.56|244.81|242.41|245.53|243.13|238.68|236.28|0
1661782800000|2022-08-29 14:20:00|244.67|242.27|244.52|242.12|246.1|243.7|243.66|241.26|0
1661783100000|2022-08-29 14:25:00|244.23|241.83|239.06|236.66|245.67|243.27|239.06|236.66|0
1661783400000|2022-08-29 14:30:00|238.64|236.24|236.08|233.68|241.77|239.37|235.1|232.7|0
1661783700000|2022-08-29 14:35:00|235.94|233.54|232.97|230.57|236.23|233.83|231.79|229.39|0
1661784000000|2022-08-29 14:40:00|233.11|230.71|233.95|231.55|234.51|232.11|231.01|228.61|0
1661784300000|2022-08-29 14:45:00|234.51|232.11|232.96|230.56|234.79|232.39|231.85|229.45|0
1661784600000|2022-08-29 14:50:00|233.66|231.26|229.2|226.8|233.66|231.26|227.96|225.56|0
1661784900000|2022-08-29 14:55:00|229.06|226.66|229.06|226.66|229.75|227.35|227.4|225|0
1661785200000|2022-08-29 15:00:00|228.37|225.97|232.4|230|233.24|230.84|228.07|225.67|0
1661785500000|2022-08-29 15:05:00|232.54|230.14|230.86|228.46|232.68|230.28|227.67|225.27|0
1661785800000|2022-08-29 15:10:00|230.93|228.53|230.16|227.76|231.56|229.16|228.08|225.68|0
1661786100000|2022-08-29 15:15:00|229.74|227.34|231.69|229.29|232.25|229.85|229.74|227.34|0
1661786400000|2022-08-29 15:20:00|231.83|229.43|232.95|230.55|236.25|233.85|230.85|228.45|0
1661786700000|2022-08-29 15:25:00|233.09|230.69|231.41|229.01|234.36|231.96|230.85|228.45|0
1661787000000|2022-08-29 15:30:00|231.69|229.29|236.04|233.64|237.03|234.63|229.73|227.33|0
1661787300000|2022-08-29 15:35:00|236.11|233.71|235.9|233.5|238.88|236.48|233.93|231.53|0
1661787600000|2022-08-29 15:40:00|235.47|233.07|231.12|228.72|235.62|233.22|231.12|228.72|0
1661787900000|2022-08-29 15:45:00|231.4|229|236.03|233.63|236.18|233.78|230.84|228.44|0
1661788200000|2022-08-29 15:50:00|236.18|233.78|236.74|234.34|237.45|235.05|234.9|232.5|0
1661788500000|2022-08-29 15:55:00|237.02|234.62|238.15|235.75|239.01|236.61|236.6|234.2|0
1661788800000|2022-08-29 16:00:00|238.44|236.04|242.72|240.32|242.79|240.39|238.01|235.61|0
1661789100000|2022-08-29 16:05:00|242.43|240.03|241.57|239.17|243.73|241.33|240.86|238.46|0
1661789400000|2022-08-29 16:10:00|241.43|239.03|241.14|238.74|243.15|240.75|239.57|237.17|0
1661789700000|2022-08-29 16:15:00|241|238.6|242.28|239.88|244.29|241.89|240.99|238.59|0
1661790000000|2022-08-29 16:20:00|242.14|239.74|240.56|238.16|243|240.6|240.27|237.87|0
1661790300000|2022-08-29 16:25:00|240.7|238.3|240.99|238.59|242.13|239.73|239.84|237.44|0
1661790600000|2022-08-29 16:30:00|240.84|238.44|237.56|235.16|240.84|238.44|237.14|234.74|0
1661790900000|2022-08-29 16:35:00|237.28|234.88|238.7|236.3|239.12|236.72|236.71|234.31|0
1661791200000|2022-08-29 16:40:00|238.55|236.15|241.12|238.72|241.26|238.86|238.55|236.15|0
1661791500000|2022-08-29 16:45:00|241.4|239|246.01|243.61|246.3|243.9|240.4|238|0
1661791800000|2022-08-29 16:50:00|246.15|243.75|248.22|245.82|250.69|248.29|245.57|243.17|0
1661792100000|2022-08-29 16:55:00|248.08|245.68|245.47|243.07|248.08|245.68|245.18|242.78|0
1661792400000|2022-08-29 17:00:00|245.61|243.21|246.04|243.64|248.36|245.96|245.61|243.21|0
1661792700000|2022-08-29 17:05:00|246.33|243.93|247.34|244.94|248.65|246.25|246.04|243.64|0
1661793000000|2022-08-29 17:10:00|247.49|245.09|246.18|243.78|248.07|245.67|244.74|242.34|0
1661793300000|2022-08-29 17:15:00|245.89|243.49|242.29|239.89|246.03|243.63|241.14|238.74|0
1661793600000|2022-08-29 17:20:00|242.43|240.03|242|239.6|243.72|241.32|241.21|238.81|0
1661793900000|2022-08-29 17:25:00|242.14|239.74|244.44|242.04|244.58|242.18|241.28|238.88|0
1661794200000|2022-08-29 17:30:00|244.58|242.18|247.04|244.64|247.04|244.64|243.86|241.46|0
1661794500000|2022-08-29 17:35:00|246.89|244.49|246.74|244.34|248.05|245.65|246.17|243.77|0
1661794800000|2022-08-29 17:40:00|246.6|244.2|250.52|248.12|250.96|248.56|245.73|243.33|0
1661795100000|2022-08-29 17:45:00|250.81|248.41|246.88|244.48|252.42|250.02|246.74|244.34|0
1661795400000|2022-08-29 17:50:00|246.59|244.19|246.88|244.48|248.33|245.93|246.44|244.04|0
1661795700000|2022-08-29 17:55:00|247.02|244.62|246.3|243.9|248.04|245.64|245.28|242.88|0
1661796000000|2022-08-29 18:00:00|246.44|244.04|243.68|241.28|246.59|244.19|243.54|241.14|0
1661796300000|2022-08-29 18:05:00|243.83|241.43|243.68|241.28|245.57|243.17|243.1|240.7|0
1661796600000|2022-08-29 18:10:00|243.1|240.7|241.8|239.4|244.4|242|241.52|239.12|0
1661796900000|2022-08-29 18:15:00|241.52|239.12|239.5|237.1|241.8|239.4|239.07|236.67|0
1661797200000|2022-08-29 18:20:00|239.65|237.25|239.79|237.39|240.07|237.67|238.64|236.24|0
1661797500000|2022-08-29 18:25:00|239.93|237.53|240.21|237.81|242.08|239.68|239.93|237.53|0
1661797800000|2022-08-29 18:30:00|240.36|237.96|243.25|240.85|243.4|241|240.21|237.81|0
1661798100000|2022-08-29 18:35:00|243.4|241|244.12|241.72|245.57|243.17|243.4|241|0
1661798400000|2022-08-29 18:40:00|244.26|241.86|245.42|243.02|245.71|243.31|244.12|241.72|0
1661798700000|2022-08-29 18:45:00|245.27|242.87|244.11|241.71|245.42|243.02|243.68|241.28|0
1661799000000|2022-08-29 18:50:00|243.68|241.28|241.94|239.54|244.11|241.71|241.65|239.25|0
1661799300000|2022-08-29 18:55:00|242.23|239.83|243.67|241.27|244.1|241.7|238.21|235.81|0
1661799600000|2022-08-29 19:00:00|243.38|240.98|246.71|244.31|249.34|246.94|243.38|240.98|0
1661799900000|2022-08-29 19:05:00|246.57|244.17|244.82|242.42|246.71|244.31|243.09|240.69|0
1661800200000|2022-08-29 19:10:00|245.11|242.71|248.75|246.35|249.19|246.79|243.23|240.83|0
1661800500000|2022-08-29 19:15:00|248.61|246.21|246.43|244.03|249.77|247.37|245.99|243.59|0
1661800800000|2022-08-29 19:20:00|246.14|243.74|245.84|243.44|246.42|244.02|244.83|242.43|0
1661801100000|2022-08-29 19:25:00|245.7|243.3|242.81|240.41|245.7|243.3|242.38|239.98|0
1661801400000|2022-08-29 19:30:00|242.67|240.27|243.38|240.98|244.39|241.99|240.95|238.55|0
1661801700000|2022-08-29 19:35:00|243.67|241.27|245.4|243|245.4|243|243.1|240.7|0
1661802000000|2022-08-29 19:40:00|245.11|242.71|245.11|242.71|246.12|243.72|243.24|240.84|0
1661802300000|2022-08-29 19:45:00|244.67|242.27|241.65|239.25|244.67|242.27|240.51|238.11|0
1661802600000|2022-08-29 19:50:00|240.36|237.96|237.94|235.54|241.65|239.25|236.8|234.4|0
1661802900000|2022-08-29 19:55:00|237.37|234.97|233.97|231.57|237.94|235.54|232.99|230.59|0
1661803200000|2022-08-29 20:00:00|234.18|231.78|234.36|231.96|235.31|232.91|232.9|230.5|0
1661803500000|2022-08-29 20:05:00|234.5|232.1|232.81|230.41|234.5|232.1|232.81|230.41|0
1661803800000|2022-08-29 20:10:00|232.95|230.55|233.37|230.97|233.93|231.53|232.95|230.55|0
1661804100000|2022-08-29 20:15:00|233.42|230.62|233.28|230.48|233.85|231.05|232.86|230.06|0
1661804400000|2022-08-29 20:20:00|233.42|230.62|233|230.2|233.7|230.9|233|230.2|0
1661804700000|2022-08-29 20:25:00|232.86|230.06|232.99|230.19|233.42|230.62|232.86|230.06|0
1661805000000|2022-08-29 20:30:00|233.13|230.33|233.41|230.61|233.41|230.61|232.85|230.05|0
1661805300000|2022-08-29 20:35:00|233.55|230.75|233.97|231.17|233.97|231.17|233.27|230.47|0
1661805600000|2022-08-29 20:40:00|233.83|231.03|234.81|232.01|234.96|232.16|233.69|230.89|0
1661805900000|2022-08-29 20:45:00|234.96|232.16|236.53|233.73|236.67|233.87|234.95|232.15|0
1661806200000|2022-08-29 20:50:00|236.67|233.87|236.53|233.73|236.81|234.01|236.39|233.59|0
1661806500000|2022-08-29 20:55:00|236.81|234.01|236.95|234.15|236.95|234.15|236.52|233.72|0
1661806800000|2022-08-29 21:00:00|236.82|234.02|236.67|233.87|236.88|234.08|236.55|233.75|0
1661807100000|2022-08-29 21:05:00|236.53|233.73|236.42|233.62|236.59|233.79|236.38|233.58|0
1661807400000|2022-08-29 21:10:00|236.38|233.58|236.34|233.54|236.54|233.74|236.34|233.54|0
1661807700000|2022-08-29 21:15:00|236.35|233.55|236.31|233.51|236.41|233.61|236.25|233.45|0
1661808000000|2022-08-29 21:20:00|236.35|233.55|236.6|233.8|236.6|233.8|236.35|233.55|0
1661808300000|2022-08-29 21:25:00|236.66|233.86|236.58|233.78|236.66|233.86|236.49|233.69|0
1661808600000|2022-08-29 21:30:00|236.62|233.82|236.57|233.77|236.62|233.82|236.47|233.67|0
1661808900000|2022-08-29 21:35:00|236.59|233.79|236.59|233.79|236.59|233.79|236.53|233.73|0
1661809200000|2022-08-29 21:40:00|236.57|233.77|236.48|233.68|236.71|233.91|236.36|233.56|0
1661809500000|2022-08-29 21:45:00|236.52|233.72|236.27|233.47|236.54|233.74|236.27|233.47|0
1661809800000|2022-08-29 21:50:00|236.19|233.39|236.37|233.57|236.39|233.59|236.19|233.39|0
1661810100000|2022-08-29 21:55:00|236.35|233.55|236.47|233.67|236.6|233.8|236.26|233.46|0
1661810400000|2022-08-29 22:00:00|236.91|234.11|237.54|234.74|237.54|234.74|236.55|233.75|0
1661810700000|2022-08-29 22:05:00|237.69|234.89|237.18|234.38|237.97|235.17|236.83|234.03|0
1661811000000|2022-08-29 22:10:00|237.26|234.46|236.97|234.17|237.82|235.02|236.83|234.03|0
1661811300000|2022-08-29 22:15:00|237.11|234.31|237.25|234.45|237.54|234.74|237.11|234.31|0
1661811600000|2022-08-29 22:20:00|236.68|233.88|236.82|234.02|237.11|234.31|236.26|233.46|0
1661811900000|2022-08-29 22:25:00|236.75|233.95|235.97|233.17|237.25|234.45|235.97|233.17|0
1661812200000|2022-08-29 22:30:00|236.25|233.45|236.39|233.59|236.54|233.74|235.83|233.03|0
1661812500000|2022-08-29 22:35:00|236.25|233.45|236.25|233.45|236.39|233.59|236.11|233.31|0
1661812800000|2022-08-29 22:40:00|236.39|233.59|236.39|233.59|236.39|233.59|236.24|233.44|0
1661813100000|2022-08-29 22:45:00|236.24|233.44|236.24|233.44|236.53|233.73|236.24|233.44|0
1661813400000|2022-08-29 22:50:00|236.1|233.3|236.1|233.3|236.38|233.58|235.96|233.16|0
1661813700000|2022-08-29 22:55:00|236.09|233.29|236.23|233.43|236.24|233.44|235.95|233.15|0
1661814000000|2022-08-29 23:00:00|236.38|233.58|236.23|233.43|236.66|233.86|236.23|233.43|0
1661814300000|2022-08-29 23:05:00|236.09|233.29|235.38|232.58|236.09|233.29|234.82|232.02|0
1661814600000|2022-08-29 23:10:00|235.52|232.72|235.8|233|235.94|233.14|235.24|232.44|0
1661814900000|2022-08-29 23:15:00|235.66|232.86|236.08|233.28|236.36|233.56|235.66|232.86|0
1661815200000|2022-08-29 23:20:00|236.22|233.42|236.92|234.12|236.93|234.13|236.22|233.42|0
1661815500000|2022-08-29 23:25:00|237.21|234.41|237.2|234.4|237.49|234.69|237.07|234.27|0
1661815800000|2022-08-29 23:30:00|237.27|234.47|237.2|234.4|237.49|234.69|236.64|233.84|0
1661816100000|2022-08-29 23:35:00|237.34|234.54|237.62|234.82|237.91|235.11|237.2|234.4|0
1661816400000|2022-08-29 23:40:00|237.77|234.97|239.61|236.81|239.75|236.95|237.76|234.96|0
1661816700000|2022-08-29 23:45:00|239.47|236.67|239.75|236.95|241.04|238.24|239.47|236.67|0
1661817000000|2022-08-29 23:50:00|239.89|237.09|239.32|236.52|240.32|237.52|239.18|236.38|0
1661817300000|2022-08-29 23:55:00|239.46|236.66|240.03|237.23|240.74|237.94|239.46|236.66|0
1661817600000|2022-08-30 00:00:00|240.17|237.37|237.75|234.95|240.74|237.94|237.47|234.67|0
1661817900000|2022-08-30 00:05:00|237.89|235.09|238.46|235.66|239.74|236.94|237.89|235.09|0
1661818200000|2022-08-30 00:10:00|238.6|235.8|237.18|234.38|239.17|236.37|237.03|234.23|0
1661818500000|2022-08-30 00:15:00|237.32|234.52|235.48|232.68|238.59|235.79|235.48|232.68|0
1661818800000|2022-08-30 00:20:00|235.62|232.82|235.33|232.53|235.62|232.82|234.35|231.55|0
1661819100000|2022-08-30 00:25:00|235.05|232.25|235.33|232.53|235.75|232.95|234.77|231.97|0
1661819400000|2022-08-30 00:30:00|235.19|232.39|234.06|231.26|235.75|232.95|233.78|230.98|0
1661819700000|2022-08-30 00:35:00|233.92|231.12|232.51|229.71|233.92|231.12|231.95|229.15|0
1661820000000|2022-08-30 00:40:00|232.37|229.57|233.49|230.69|233.7|230.9|232.23|229.43|0
1661820300000|2022-08-30 00:45:00|233.63|230.83|234.75|231.95|235.32|232.52|233.49|230.69|0
1661820600000|2022-08-30 00:50:00|234.89|232.09|235.59|232.79|235.88|233.08|234.75|231.95|0
1661820900000|2022-08-30 00:55:00|235.73|232.93|235.87|233.07|236.16|233.36|235.17|232.37|0
1661821200000|2022-08-30 01:00:00|235.73|232.93|235.73|232.93|236.08|233.28|235.45|232.65|0
1661821500000|2022-08-30 01:05:00|235.87|233.07|237.71|234.91|237.71|234.91|235.87|233.07|0
1661821800000|2022-08-30 01:10:00|237.56|234.76|237.7|234.9|238.13|235.33|237.14|234.34|0
1661822100000|2022-08-30 01:15:00|237.77|234.97|238.84|236.04|239.12|236.32|237.56|234.76|0
1661822400000|2022-08-30 01:20:00|238.9|236.1|239.4|236.6|239.97|237.17|238.84|236.04|0
1661822700000|2022-08-30 01:25:00|239.54|236.74|238.97|236.17|239.69|236.89|238.4|235.6|0
1661823000000|2022-08-30 01:30:00|238.69|235.89|237.97|235.17|238.83|236.03|237.41|234.61|0
1661823300000|2022-08-30 01:35:00|237.9|235.1|237.83|235.03|238.54|235.74|237.83|235.03|0
1661823600000|2022-08-30 01:40:00|237.97|235.17|236.27|233.47|238.11|235.31|235.84|233.04|0
1661823900000|2022-08-30 01:45:00|236.19|233.39|234.85|232.05|236.41|233.61|234.85|232.05|0
1661824200000|2022-08-30 01:50:00|234.99|232.19|234.43|231.63|234.99|232.19|233.16|230.36|0
1661824500000|2022-08-30 01:55:00|234.57|231.77|234.14|231.34|234.99|232.19|233.86|231.06|0
1661824800000|2022-08-30 02:00:00|234|231.2|232.66|229.86|234.42|231.62|232.31|229.51|0
1661825100000|2022-08-30 02:05:00|232.59|229.79|233.71|230.91|233.85|231.05|232.45|229.65|0
1661825400000|2022-08-30 02:10:00|233.78|230.98|233.99|231.19|234.55|231.75|233.43|230.63|0
1661825700000|2022-08-30 02:15:00|233.85|231.05|234.27|231.47|234.27|231.47|232.02|229.22|0
1661826000000|2022-08-30 02:20:00|234.41|231.61|235.53|232.73|235.53|232.73|234.13|231.33|0
1661826300000|2022-08-30 02:25:00|235.39|232.59|235.11|232.31|235.53|232.73|234.54|231.74|0
1661826600000|2022-08-30 02:30:00|235.03|232.23|235.1|232.3|235.39|232.59|234.26|231.46|0
1661826900000|2022-08-30 02:35:00|235.24|232.44|236.02|233.22|236.23|233.43|234.96|232.16|0
1661827200000|2022-08-30 02:40:00|236.23|233.43|235.8|233|236.51|233.71|235.52|232.72|0
1661827500000|2022-08-30 02:45:00|235.45|232.65|236.51|233.71|236.51|233.71|235.1|232.3|0
1661827800000|2022-08-30 02:50:00|236.65|233.85|237.07|234.27|237.35|234.55|236.22|233.42|0
1661828100000|2022-08-30 02:55:00|237.21|234.41|237.07|234.27|237.49|234.69|236.64|233.84|0
1661828400000|2022-08-30 03:00:00|236.92|234.12|236.78|233.98|236.92|234.12|236.5|233.7|0
1661828700000|2022-08-30 03:05:00|236.64|233.84|236.35|233.55|236.64|233.84|236|233.2|0
1661829000000|2022-08-30 03:10:00|236.21|233.41|235.78|232.98|236.49|233.69|235.78|232.98|0
1661829300000|2022-08-30 03:15:00|235.64|232.84|235.64|232.84|236.35|233.55|235.36|232.56|0
1661829600000|2022-08-30 03:20:00|235.78|232.98|237.19|234.39|237.48|234.68|235.78|232.98|0
1661829900000|2022-08-30 03:25:00|237.33|234.53|237.61|234.81|237.61|234.81|236.91|234.11|0
1661830200000|2022-08-30 03:30:00|237.76|234.96|237.18|234.38|237.82|235.02|237.04|234.24|0
1661830500000|2022-08-30 03:35:00|237.25|234.45|237.82|235.02|238.6|235.8|237.25|234.45|0
1661830800000|2022-08-30 03:40:00|237.89|235.09|239.17|236.37|239.74|236.94|237.89|235.09|0
1661831100000|2022-08-30 03:45:00|239.31|236.51|239.02|236.22|239.45|236.65|238.88|236.08|0
1661831400000|2022-08-30 03:50:00|238.88|236.08|239.45|236.65|239.45|236.65|238.59|235.79|0
1661831700000|2022-08-30 03:55:00|239.59|236.79|239.87|237.07|239.87|237.07|239.16|236.36|0
1661832000000|2022-08-30 04:00:00|239.73|236.93|239.72|236.92|240.08|237.28|239.44|236.64|0
1661832300000|2022-08-30 04:05:00|239.58|236.78|239.36|236.56|239.58|236.78|239.29|236.49|0
1661832600000|2022-08-30 04:10:00|239.29|236.49|239.57|236.77|239.86|237.06|239.22|236.42|0
1661832900000|2022-08-30 04:15:00|239.43|236.63|241.43|238.63|241.43|238.63|239.29|236.49|0
1661833200000|2022-08-30 04:20:00|241.29|238.49|241.71|238.91|242.86|240.06|241.29|238.49|0
1661833500000|2022-08-30 04:25:00|241.85|239.05|242.28|239.48|242.28|239.48|241.71|238.91|0
1661833800000|2022-08-30 04:30:00|242.14|239.34|243.21|240.41|243.35|240.55|242.14|239.34|0
1661834100000|2022-08-30 04:35:00|243.14|240.34|244|241.2|244|241.2|242.56|239.76|0
1661834400000|2022-08-30 04:40:00|243.86|241.06|242.7|239.9|244|241.2|242.7|239.9|0
1661834700000|2022-08-30 04:45:00|242.77|239.97|242.84|240.04|243.27|240.47|242.7|239.9|0
1661835000000|2022-08-30 04:50:00|242.77|239.97|241.83|239.03|242.77|239.97|241.83|239.03|0
1661835300000|2022-08-30 04:55:00|241.76|238.96|242.12|239.32|242.26|239.46|241.62|238.82|0
1661835600000|2022-08-30 05:00:00|242.26|239.46|240.97|238.17|242.41|239.61|240.97|238.17|0
1661835900000|2022-08-30 05:05:00|241.11|238.31|241.97|239.17|241.97|239.17|240.97|238.17|0
1661836200000|2022-08-30 05:10:00|242.04|239.24|242.68|239.88|242.68|239.88|241.39|238.59|0
1661836500000|2022-08-30 05:15:00|242.83|240.03|241.68|238.88|242.83|240.03|241.25|238.45|0
1661836800000|2022-08-30 05:20:00|241.53|238.73|241.53|238.73|242.1|239.3|240.81|238.01|0
1661837100000|2022-08-30 05:25:00|241.39|238.59|240.31|237.51|241.39|238.59|240.1|237.3|0
1661837400000|2022-08-30 05:30:00|240.24|237.44|241.02|238.22|241.09|238.29|240.1|237.3|0
1661837700000|2022-08-30 05:35:00|240.95|238.15|241.09|238.29|241.38|238.58|240.52|237.72|0
1661838000000|2022-08-30 05:40:00|241.23|238.43|240.8|238|241.66|238.86|240.37|237.57|0
1661838300000|2022-08-30 05:45:00|240.94|238.14|240.23|237.43|240.94|238.14|240.23|237.43|0
1661838600000|2022-08-30 05:50:00|240.15|237.35|240.43|237.63|240.51|237.71|239.51|236.71|0
1661838900000|2022-08-30 05:55:00|240.51|237.71|241.65|238.85|241.79|238.99|240.51|237.71|0
1661839200000|2022-08-30 06:00:00|241.57|238.77|240.64|237.84|242.22|239.42|240.07|237.27|0
1661839500000|2022-08-30 06:05:00|240.5|237.7|239.85|237.05|241.36|238.56|239.78|236.98|0
1661839800000|2022-08-30 06:10:00|240.07|237.27|239.99|237.19|240.64|237.84|239.14|236.34|0
1661840100000|2022-08-30 06:15:00|239.92|237.12|239.78|236.98|240.35|237.55|238.5|235.7|0
1661840400000|2022-08-30 06:20:00|239.92|237.12|241.78|238.98|241.78|238.98|239.56|236.76|0
1661840700000|2022-08-30 06:25:00|241.7|238.9|241.2|238.4|241.7|238.9|240.63|237.83|0
1661841000000|2022-08-30 06:30:00|241.06|238.26|240.05|237.25|241.63|238.83|240.05|237.25|0
1661841300000|2022-08-30 06:35:00|239.91|237.11|239.76|236.96|240.34|237.54|238.91|236.11|0
1661841600000|2022-08-30 06:40:00|239.91|237.11|241.91|239.11|242.48|239.68|239.76|236.96|0
1661841900000|2022-08-30 06:45:00|241.76|238.96|240.76|237.96|242.34|239.54|240.47|237.67|0
1661842200000|2022-08-30 06:50:00|240.9|238.1|240.54|237.74|240.9|238.1|239.33|236.53|0
1661842500000|2022-08-30 06:55:00|240.75|237.95|241.9|239.1|242.76|239.96|240.75|237.95|0
1661842800000|2022-08-30 07:00:00|241.47|238.67|241.89|239.09|242.61|239.81|240.46|237.66|0
1661843100000|2022-08-30 07:05:00|241.47|239.07|243.27|240.87|243.99|241.59|239.97|237.57|0
1661843400000|2022-08-30 07:10:00|243.56|241.16|243.84|241.44|244.28|241.88|242.4|240|0
1661843700000|2022-08-30 07:15:00|243.99|241.59|246.07|243.67|246.87|244.47|243.27|240.87|0
1661844000000|2022-08-30 07:20:00|246.36|243.96|245.92|243.52|246.58|244.18|245.13|242.73|0
1661844300000|2022-08-30 07:25:00|246|243.6|245.63|243.23|246.43|244.03|244.7|242.3|0
1661844600000|2022-08-30 07:30:00|245.42|243.02|248.46|246.06|248.61|246.21|245.13|242.73|0
1661844900000|2022-08-30 07:35:00|248.9|246.5|248.75|246.35|249.4|247|247.88|245.48|0
1661845200000|2022-08-30 07:40:00|248.6|246.2|250.2|247.8|250.21|247.81|248.31|245.91|0
1661845500000|2022-08-30 07:45:00|250.35|247.95|251.52|249.12|251.52|249.12|248.89|246.49|0
1661845800000|2022-08-30 07:50:00|251.37|248.97|250.34|247.94|252.25|249.85|250.34|247.94|0
1661846100000|2022-08-30 07:55:00|250.49|248.09|249.17|246.77|250.49|248.09|248.59|246.19|0
1661846400000|2022-08-30 08:00:00|248.95|246.55|255.04|252.64|256.37|253.97|248.95|246.55|0
1661846700000|2022-08-30 08:05:00|254.81|252.41|256.14|253.74|256.51|254.11|254.74|252.34|0
1661847000000|2022-08-30 08:10:00|256.22|253.82|254.02|251.62|256.66|254.26|249.72|247.32|0
1661847300000|2022-08-30 08:15:00|254.17|251.77|257.12|254.72|257.12|254.72|254.17|251.77|0
1661847600000|2022-08-30 08:20:00|257.19|254.79|254.31|251.91|257.19|254.79|254.31|251.91|0
1661847900000|2022-08-30 08:25:00|254.16|251.76|255.49|253.09|255.78|253.38|254.16|251.76|0
1661848200000|2022-08-30 08:30:00|255.78|253.38|253.42|251.02|255.78|253.38|253.27|250.87|0
1661848500000|2022-08-30 08:35:00|253.56|251.16|253.12|250.72|253.71|251.31|252.83|250.43|0
1661848800000|2022-08-30 08:40:00|252.97|250.57|252.82|250.42|253.12|250.72|252.38|249.98|0
1661849100000|2022-08-30 08:45:00|252.67|250.27|252.67|250.27|253.26|250.86|252.38|249.98|0
1661849400000|2022-08-30 08:50:00|252.52|250.12|252.67|250.27|253.7|251.3|252.38|249.98|0
1661849700000|2022-08-30 08:55:00|252.96|250.56|252.18|249.78|253.11|250.71|251.88|249.48|0
1661850000000|2022-08-30 09:00:00|252.33|249.93|251.15|248.75|252.84|250.44|250.85|248.45|0
1661850300000|2022-08-30 09:05:00|251.29|248.89|250.41|248.01|251.29|248.89|250.41|248.01|0
1661850600000|2022-08-30 09:10:00|250.56|248.16|250.55|248.15|251|248.6|250.12|247.72|0
1661850900000|2022-08-30 09:15:00|250.7|248.3|249.67|247.27|250.99|248.59|249.09|246.69|0
1661851200000|2022-08-30 09:20:00|249.52|247.12|251.28|248.88|251.57|249.17|249.38|246.98|0
1661851500000|2022-08-30 09:25:00|251.43|249.03|251.2|248.8|251.72|249.32|250.62|248.22|0
1661851800000|2022-08-30 09:30:00|251.28|248.88|254.07|251.67|254.37|251.97|250.98|248.58|0
1661852100000|2022-08-30 09:35:00|254.22|251.82|254.07|251.67|254.51|252.11|253.63|251.23|0
1661852400000|2022-08-30 09:40:00|254.14|251.74|253.47|251.07|254.22|251.82|253.18|250.78|0
1661852700000|2022-08-30 09:45:00|253.4|251|252.29|249.89|253.47|251.07|251.85|249.45|0
1661853000000|2022-08-30 09:50:00|252.22|249.82|253.76|251.36|253.76|251.36|252|249.6|0
1661853300000|2022-08-30 09:55:00|253.91|251.51|253.17|250.77|253.98|251.58|252.88|250.48|0
1661853600000|2022-08-30 10:00:00|253.02|250.62|253.02|250.62|253.46|251.06|252.14|249.74|0
1661853900000|2022-08-30 10:05:00|252.87|250.47|255.08|252.68|255.53|253.13|252.87|250.47|0
1661854200000|2022-08-30 10:10:00|254.94|252.54|254.19|251.79|255.38|252.98|253.6|251.2|0
1661854500000|2022-08-30 10:15:00|254.05|251.65|252.86|250.46|254.05|251.65|252.72|250.32|0
1661854800000|2022-08-30 10:20:00|253.01|250.61|252.42|250.02|253.6|251.2|252.27|249.87|0
1661855100000|2022-08-30 10:25:00|252.27|249.87|253.45|251.05|253.45|251.05|252.27|249.87|0
1661855400000|2022-08-30 10:30:00|253.59|251.19|253.74|251.34|254.18|251.78|252.92|250.52|0
1661855700000|2022-08-30 10:35:00|253.59|251.19|252.55|250.15|253.74|251.34|252.41|250.01|0
1661856000000|2022-08-30 10:40:00|252.48|250.08|252.26|249.86|252.7|250.3|252.11|249.71|0
1661856300000|2022-08-30 10:45:00|252.18|249.78|251.81|249.41|252.4|250|251.52|249.12|0
1661856600000|2022-08-30 10:50:00|251.96|249.56|252.25|249.85|252.55|250.15|251.52|249.12|0
1661856900000|2022-08-30 10:55:00|252.1|249.7|250.78|248.38|252.4|250|250.63|248.23|0
1661857200000|2022-08-30 11:00:00|250.92|248.52|252.31|249.91|252.39|249.99|250.63|248.23|0
1661857500000|2022-08-30 11:05:00|252.24|249.84|250.92|248.52|252.54|250.14|250.77|248.37|0
1661857800000|2022-08-30 11:10:00|250.99|248.59|251.06|248.66|251.65|249.25|250.18|247.78|0
1661858100000|2022-08-30 11:15:00|250.98|248.58|251.65|249.25|251.94|249.54|250.91|248.51|0
1661858400000|2022-08-30 11:20:00|251.79|249.39|250.18|247.78|251.79|249.39|250.03|247.63|0
1661858700000|2022-08-30 11:25:00|250.17|247.77|250.17|247.77|250.39|247.99|249|246.6|0
1661859000000|2022-08-30 11:30:00|250.03|247.63|250.17|247.77|250.68|248.28|249.73|247.33|0
1661859300000|2022-08-30 11:35:00|250.02|247.62|249.29|246.89|250.61|248.21|249.29|246.89|0
1661859600000|2022-08-30 11:40:00|249.43|247.03|250.16|247.76|250.17|247.77|249.29|246.89|0
1661859900000|2022-08-30 11:45:00|250.31|247.91|250.01|247.61|251.33|248.93|249.72|247.32|0
1661860200000|2022-08-30 11:50:00|249.87|247.47|247.67|245.27|249.87|247.47|247.09|244.69|0
1661860500000|2022-08-30 11:55:00|247.6|245.2|247.67|245.27|247.89|245.49|246.51|244.11|0
1661860800000|2022-08-30 12:00:00|248.11|245.71|250.15|247.75|250.15|247.75|247.67|245.27|0
1661861100000|2022-08-30 12:05:00|250.3|247.9|248.39|245.99|250.44|248.04|248.39|245.99|0
1661861400000|2022-08-30 12:10:00|248.24|245.84|249.12|246.72|249.56|247.16|248.1|245.7|0
1661861700000|2022-08-30 12:15:00|249.26|246.86|247.51|245.11|250|247.6|247.36|244.96|0
1661862000000|2022-08-30 12:20:00|247.66|245.26|245.91|243.51|247.66|245.26|245.33|242.93|0
1661862300000|2022-08-30 12:25:00|246.05|243.65|245.03|242.63|246.34|243.94|244.17|241.77|0
1661862600000|2022-08-30 12:30:00|244.89|242.49|241.28|238.88|244.89|242.49|241.14|238.74|0
1661862900000|2022-08-30 12:35:00|241.42|239.02|243.29|240.89|243.73|241.33|241.28|238.88|0
1661863200000|2022-08-30 12:40:00|243.15|240.75|243|240.6|244.16|241.76|241.27|238.87|0
1661863500000|2022-08-30 12:45:00|243.14|240.74|242.28|239.88|244.3|241.9|242.13|239.73|0
1661863800000|2022-08-30 12:50:00|242.13|239.73|242.5|240.1|243.28|240.88|240.04|237.64|0
1661864100000|2022-08-30 12:55:00|242.71|240.31|240.54|238.14|243.07|240.67|240.54|238.14|0
1661864400000|2022-08-30 13:00:00|240.4|238|241.11|238.71|242.12|239.72|239.97|237.57|0
1661864700000|2022-08-30 13:05:00|241.26|238.86|239.53|237.13|241.4|239|238.96|236.56|0
1661865000000|2022-08-30 13:10:00|239.82|237.42|241.11|238.71|241.4|239|239.1|236.7|0
1661865300000|2022-08-30 13:15:00|241.25|238.85|238.81|236.41|241.25|238.85|238.38|235.98|0
1661865600000|2022-08-30 13:20:00|238.67|236.27|240.74|238.34|240.74|238.34|238.38|235.98|0
1661865900000|2022-08-30 13:25:00|240.24|237.84|239.23|236.83|240.81|238.41|238.81|236.41|0
1661866200000|2022-08-30 13:30:00|239.95|237.55|238.44|236.04|240.38|237.98|235.24|232.84|0
1661866500000|2022-08-30 13:35:00|237.59|235.19|236.78|234.38|239.58|237.18|234.37|231.97|0
1661866800000|2022-08-30 13:40:00|236.5|234.1|230.69|228.29|237.07|234.67|230.27|227.87|0
1661867100000|2022-08-30 13:45:00|230.55|228.15|231.63|228.75|232.34|229.46|227.61|224.84|0
1661867400000|2022-08-30 13:50:00|231.49|228.61|227.71|224.83|231.63|228.75|227.57|224.69|0
1661867700000|2022-08-30 13:55:00|227.99|225.11|226.94|224.06|229.24|226.36|225.76|222.88|0
1661868000000|2022-08-30 14:00:00|226.59|223.71|226.08|223.2|230.36|227.48|225.61|222.73|0
1661868300000|2022-08-30 14:05:00|225.8|222.92|219.87|216.99|226.36|223.48|217.56|214.68|0
1661868600000|2022-08-30 14:10:00|219.6|216.72|220.63|217.75|220.63|217.75|217.15|214.27|0
1661868900000|2022-08-30 14:15:00|219.63|216.75|219.25|216.37|220.04|217.16|217.48|214.6|0
1661869200000|2022-08-30 14:20:00|219.38|216.5|215.98|213.1|220.34|217.46|215.17|212.29|0
1661869500000|2022-08-30 14:25:00|216.12|213.24|217.74|214.86|219.65|216.77|215.71|212.83|0
1661869800000|2022-08-30 14:30:00|217.47|214.59|208.05|205.17|218.56|215.68|207.9|205.02|0
1661870100000|2022-08-30 14:35:00|208.18|205.3|208.06|205.18|208.86|205.98|205.8|202.92|0
1661870400000|2022-08-30 14:40:00|208.33|205.45|205.29|202.41|208.33|205.45|204.64|201.76|0
1661870700000|2022-08-30 14:45:00|205.43|202.55|200.94|198.06|205.43|202.55|200.16|197.28|0
1661871000000|2022-08-30 14:50:00|201.19|198.31|203.75|200.87|205.35|202.47|200.16|197.28|0
1661871300000|2022-08-30 14:55:00|203.62|200.74|207.42|204.54|207.42|204.54|203.22|200.34|0
1661871600000|2022-08-30 15:00:00|208.88|206|209.04|206.16|211.4|208.52|206.4|203.52|0
1661871900000|2022-08-30 15:05:00|208.91|206.03|209.44|206.56|212.38|209.5|207.98|205.1|0
1661872200000|2022-08-30 15:10:00|209.17|206.29|206.92|204.04|209.57|206.69|205.21|202.33|0
1661872500000|2022-08-30 15:15:00|206.65|203.77|212.2|209.32|212.33|209.45|205.29|202.41|0
1661872800000|2022-08-30 15:20:00|212.06|209.18|210.11|207.23|212.47|209.59|208.2|205.32|0
1661873100000|2022-08-30 15:25:00|209.97|207.09|210.1|207.22|213.31|210.43|207.58|204.7|0
1661873400000|2022-08-30 15:30:00|210.24|207.36|214.25|211.37|214.79|211.91|208.51|205.63|0
1661873700000|2022-08-30 15:35:00|213.98|211.1|209.96|207.08|214.38|211.5|209.3|206.42|0
1661874000000|2022-08-30 15:40:00|209.3|206.42|210.89|208.01|211.83|208.95|207.84|204.96|0
1661874300000|2022-08-30 15:45:00|210.09|207.21|207.04|204.16|210.09|207.21|206.78|203.9|0
1661874600000|2022-08-30 15:50:00|207.17|204.29|210.89|208.01|211.55|208.67|206.64|203.76|0
1661874900000|2022-08-30 15:55:00|210.62|207.74|209.95|207.07|212.49|209.61|209.75|206.87|0
1661875200000|2022-08-30 16:00:00|210.08|207.2|211.15|208.27|213.42|210.54|209.15|206.27|0
1661875500000|2022-08-30 16:05:00|211.28|208.4|210.89|208.01|214.2|211.32|210.35|207.47|0
1661875800000|2022-08-30 16:10:00|210.62|207.74|212.63|209.75|212.76|209.88|208.89|206.01|0
1661876100000|2022-08-30 16:15:00|212.49|209.61|211.42|208.54|215.73|212.85|210.61|207.73|0
1661876400000|2022-08-30 16:20:00|210.75|207.87|210.24|207.36|211.55|208.67|209.41|206.53|0
1661876700000|2022-08-30 16:25:00|210.11|207.23|209.97|207.09|210.11|207.23|207.72|204.84|0
1661877000000|2022-08-30 16:30:00|209.84|206.96|205.21|202.33|210.11|207.23|205.21|202.33|0
1661877300000|2022-08-30 16:35:00|205.08|202.2|207.84|204.96|208.11|205.23|205.07|202.19|0
1661877600000|2022-08-30 16:40:00|207.71|204.83|206.17|203.29|207.71|204.83|203.75|200.87|0
1661877900000|2022-08-30 16:45:00|205.91|203.03|206.7|203.82|207.22|204.34|204.47|201.59|0
1661878200000|2022-08-30 16:50:00|206.96|204.08|208.27|205.39|208.8|205.92|206.56|203.68|0
1661878500000|2022-08-30 16:55:00|208.54|205.66|207.35|204.47|209.33|206.45|207.35|204.47|0
1661878800000|2022-08-30 17:00:00|207.22|204.34|207.61|204.73|208.66|205.78|206.56|203.68|0
1661879100000|2022-08-30 17:05:00|207.34|204.46|205.89|203.01|209.19|206.31|205.37|202.49|0
1661879400000|2022-08-30 17:10:00|205.5|202.62|201.98|199.1|206.42|203.54|201.98|199.1|0
1661879700000|2022-08-30 17:15:00|202.11|199.23|201.47|198.59|203.81|200.93|200.96|198.08|0
1661880000000|2022-08-30 17:20:00|201.6|198.72|200.82|197.94|202.25|199.37|200.18|197.3|0
1661880300000|2022-08-30 17:25:00|200.69|197.81|202.89|200.01|203.02|200.14|200.44|197.56|0
1661880600000|2022-08-30 17:30:00|203.28|200.4|203.02|200.14|205.24|202.36|202.24|199.36|0
1661880900000|2022-08-30 17:35:00|203.15|200.27|202.37|199.49|203.67|200.79|200.81|197.93|0
1661881200000|2022-08-30 17:40:00|202.24|199.36|198.11|195.23|203.02|200.14|197.98|195.1|0
1661881500000|2022-08-30 17:45:00|197.85|194.97|203.4|200.52|203.66|200.78|197.34|194.46|0
1661881800000|2022-08-30 17:50:00|203.53|200.65|205.36|202.48|206.47|203.59|202.62|199.74|0
1661882100000|2022-08-30 17:55:00|205.49|202.61|204.57|201.69|206.4|203.52|204.05|201.17|0
1661882400000|2022-08-30 18:00:00|204.31|201.43|206.53|203.65|206.92|204.04|202.61|199.73|0
1661882700000|2022-08-30 18:05:00|206.4|203.52|203.64|200.76|207.81|204.93|203.38|200.5|0
1661883000000|2022-08-30 18:10:00|203.77|200.89|204.68|201.8|206.13|203.25|203.38|200.5|0
1661883300000|2022-08-30 18:15:00|204.95|202.07|204.03|201.15|206.13|203.25|203.9|201.02|0
1661883600000|2022-08-30 18:20:00|204.16|201.28|204.15|201.27|205.34|202.46|202.33|199.45|0
1661883900000|2022-08-30 18:25:00|204.55|201.67|201.02|198.14|204.68|201.8|200.5|197.62|0
1661884200000|2022-08-30 18:30:00|200.37|197.49|204.28|201.4|205.2|202.32|200.37|197.49|0
1661884500000|2022-08-30 18:35:00|204.34|201.46|204.14|201.26|204.67|201.79|201.8|198.92|0
1661884800000|2022-08-30 18:40:00|204.41|201.53|201.75|198.87|204.93|202.05|201.36|198.48|0
1661885100000|2022-08-30 18:45:00|201.49|198.61|202.91|200.03|203.17|200.29|201.49|198.61|0
1661885400000|2022-08-30 18:50:00|203.04|200.16|202.52|199.64|203.69|200.81|201.48|198.6|0
1661885700000|2022-08-30 18:55:00|202.91|200.03|203.3|200.42|205|202.12|200.83|197.95|0
1661886000000|2022-08-30 19:00:00|202.78|199.9|206.31|203.43|209.48|206.6|202.64|199.76|0
1661886300000|2022-08-30 19:05:00|206.57|203.69|210.93|208.05|210.93|208.05|206.17|203.29|0
1661886600000|2022-08-30 19:10:00|211.07|208.19|212|209.12|214.14|211.26|210.67|207.79|0
1661886900000|2022-08-30 19:15:00|212.27|209.39|211.59|208.71|213.2|210.32|209.47|206.59|0
1661887200000|2022-08-30 19:20:00|211.46|208.58|210.98|208.1|211.73|208.85|207.79|204.91|0
1661887500000|2022-08-30 19:25:00|210.85|207.97|208.08|205.68|210.98|208.1|207.41|205.01|0
1661887800000|2022-08-30 19:30:00|208.21|205.81|204.38|201.98|208.21|205.81|202.54|200.14|0
1661888100000|2022-08-30 19:35:00|204.9|202.5|206.35|203.95|206.75|204.35|204.38|201.98|0
1661888400000|2022-08-30 19:40:00|206.09|203.69|207.54|205.14|209.8|207.4|206.09|203.69|0
1661888700000|2022-08-30 19:45:00|207.4|205|202.14|199.74|207.8|205.4|200.84|198.44|0
1661889000000|2022-08-30 19:50:00|202.93|200.53|201.81|199.41|205.16|202.76|200.12|197.72|0
1661889300000|2022-08-30 19:55:00|202.47|200.07|205.62|203.22|207.6|205.2|201.81|199.41|0
1661889600000|2022-08-30 20:00:00|206.01|203.61|205.88|203.48|207.73|205.33|205.48|203.08|0
1661889900000|2022-08-30 20:05:00|205.74|203.34|205.61|203.21|206.27|203.87|205.35|202.95|0
1661890200000|2022-08-30 20:10:00|205.48|203.08|207.59|205.19|208.92|206.52|205.48|203.08|0
1661890500000|2022-08-30 20:15:00|207.13|204.33|206.59|203.79|207.52|204.72|206.46|203.66|0
1661890800000|2022-08-30 20:20:00|206.73|203.93|206.2|203.4|206.73|203.93|206.06|203.26|0
1661891100000|2022-08-30 20:25:00|206.19|203.39|206.99|204.19|207.12|204.32|206.13|203.33|0
1661891400000|2022-08-30 20:30:00|207.12|204.32|207.78|204.98|207.78|204.98|206.98|204.18|0
1661891700000|2022-08-30 20:35:00|207.64|204.84|206.98|204.18|207.78|204.98|206.98|204.18|0
1661892000000|2022-08-30 20:40:00|207.11|204.31|205.96|203.16|207.49|204.69|205.76|202.96|0
1661892300000|2022-08-30 20:45:00|206.02|203.22|205.62|202.82|206.75|203.95|205.3|202.5|0
1661892600000|2022-08-30 20:50:00|205.69|202.89|205.62|202.82|205.69|202.89|204.5|201.7|0
1661892900000|2022-08-30 20:55:00|205.69|202.89|205.75|202.95|206.08|203.28|205.42|202.62|0
1661893200000|2022-08-30 21:00:00|205.57|202.77|205.42|202.62|205.67|202.87|205.42|202.62|0
1661893500000|2022-08-30 21:05:00|205.44|202.64|205.07|202.27|205.61|202.81|205.07|202.27|0
1661893800000|2022-08-30 21:10:00|205.09|202.29|204.99|202.19|205.11|202.31|204.99|202.19|0
1661894100000|2022-08-30 21:15:00|205.2|202.4|205.26|202.46|205.33|202.53|205.2|202.4|0
1661894400000|2022-08-30 21:20:00|205.25|202.45|205.22|202.42|205.27|202.47|205.02|202.22|0
1661894700000|2022-08-30 21:25:00|205.21|202.41|205.36|202.56|205.4|202.6|205.19|202.39|0
1661895000000|2022-08-30 21:30:00|205.13|202.33|205.09|202.29|205.19|202.39|205.05|202.25|0
1661895300000|2022-08-30 21:35:00|205.05|202.25|204.99|202.19|205.11|202.31|204.99|202.19|0
1661895600000|2022-08-30 21:40:00|205.03|202.23|205.24|202.44|205.24|202.44|205.03|202.23|0
1661895900000|2022-08-30 21:45:00|205.26|202.46|205.12|202.32|205.31|202.51|205.1|202.3|0
1661896200000|2022-08-30 21:50:00|205.16|202.36|205.14|202.34|205.17|202.37|205.02|202.22|0
1661896500000|2022-08-30 21:55:00|205.29|202.49|205.38|202.58|205.4|202.6|205.15|202.35|0
1661896800000|2022-08-30 22:00:00|206.11|203.31|205.12|202.32|206.64|203.84|204.85|202.05|0
1661897100000|2022-08-30 22:05:00|205.25|202.45|204.72|201.92|205.44|202.64|204.32|201.52|0
1661897400000|2022-08-30 22:10:00|204.85|202.05|204.98|202.18|205.77|202.97|204.85|202.05|0
1661897700000|2022-08-30 22:15:00|204.84|202.04|204.91|202.11|205.11|202.31|204.05|201.25|0
1661898000000|2022-08-30 22:20:00|204.97|202.17|204.58|201.78|204.97|202.17|204.18|201.38|0
1661898300000|2022-08-30 22:25:00|204.44|201.64|204.31|201.51|204.84|202.04|204.18|201.38|0
1661898600000|2022-08-30 22:30:00|204.37|201.57|205.36|202.56|205.76|202.96|204.37|201.57|0
1661898900000|2022-08-30 22:35:00|205.49|202.69|206.02|203.22|206.15|203.35|204.83|202.03|0
1661899200000|2022-08-30 22:40:00|205.88|203.08|206.54|203.74|206.54|203.74|205.88|203.08|0
1661899500000|2022-08-30 22:45:00|206.41|203.61|206.54|203.74|206.8|204|206.01|203.21|0
1661899800000|2022-08-30 22:50:00|206.67|203.87|206.54|203.74|207.33|204.53|206.54|203.74|0
1661900100000|2022-08-30 22:55:00|206.47|203.67|206.8|204|207.06|204.26|206.14|203.34|0
1661900400000|2022-08-30 23:00:00|206.66|203.86|206.53|203.73|207.19|204.39|206.53|203.73|0
1661900700000|2022-08-30 23:05:00|206.66|203.86|206.26|203.46|206.66|203.86|206.13|203.33|0
1661901000000|2022-08-30 23:10:00|206.32|203.52|205.2|202.4|206.66|203.86|204.81|202.01|0
1661901300000|2022-08-30 23:15:00|205.26|202.46|205.2|202.4|205.73|202.93|205.07|202.27|0
1661901600000|2022-08-30 23:20:00|205.07|202.27|205.19|202.39|205.33|202.53|204.93|202.13|0
1661901900000|2022-08-30 23:25:00|205.33|202.53|205.25|202.45|205.46|202.66|204.67|201.87|0
1661902200000|2022-08-30 23:30:00|205.32|202.52|204.13|201.33|205.32|202.52|203.48|200.68|0
1661902500000|2022-08-30 23:35:00|203.87|201.07|204.33|201.53|204.79|201.99|203.74|200.94|0
1661902800000|2022-08-30 23:40:00|204.26|201.46|204.79|201.99|205.05|202.25|204.26|201.46|0
1661903100000|2022-08-30 23:45:00|204.92|202.12|204.35|201.55|204.92|202.12|204.09|201.29|0
1661903400000|2022-08-30 23:50:00|204.48|201.68|204.35|201.55|204.75|201.95|203.82|201.02|0
1661903700000|2022-08-30 23:55:00|204.22|201.42|205.66|202.86|205.8|203|204.22|201.42|0
1661904000000|2022-08-31 00:00:00|205.93|203.13|205.62|202.82|206.19|203.39|204.44|201.64|0
1661904300000|2022-08-31 00:05:00|205.49|202.69|208.15|205.35|208.15|205.35|205.03|202.23|0
1661904600000|2022-08-31 00:10:00|208.08|205.28|207.21|204.41|208.41|205.61|206.94|204.14|0
1661904900000|2022-08-31 00:15:00|207.34|204.54|207.07|204.27|207.34|204.54|206.41|203.61|0
1661905200000|2022-08-31 00:20:00|207.21|204.41|208.59|205.79|208.66|205.86|207.21|204.41|0
1661905500000|2022-08-31 00:25:00|208.53|205.73|208.53|205.73|209.06|206.26|207.99|205.19|0
1661905800000|2022-08-31 00:30:00|208.59|205.79|208.52|205.72|209.59|206.79|208.26|205.46|0
1661906100000|2022-08-31 00:35:00|208.39|205.59|208.65|205.85|208.65|205.85|207.59|204.79|0
1661906400000|2022-08-31 00:40:00|208.79|205.99|211.19|208.39|211.33|208.53|208.65|205.85|0
1661906700000|2022-08-31 00:45:00|211.06|208.26|211.32|208.52|212|209.2|210.92|208.12|0
1661907000000|2022-08-31 00:50:00|211.25|208.45|210.92|208.12|211.32|208.52|210.78|207.98|0
1661907300000|2022-08-31 00:55:00|210.78|207.98|211.05|208.25|211.18|208.38|210.65|207.85|0
1661907600000|2022-08-31 01:00:00|210.91|208.11|210.11|207.31|211.18|208.38|209.97|207.17|0
1661907900000|2022-08-31 01:05:00|209.97|207.17|210.5|207.7|210.77|207.97|209.57|206.77|0
1661908200000|2022-08-31 01:10:00|210.64|207.84|211.04|208.24|211.04|208.24|210.1|207.3|0
1661908500000|2022-08-31 01:15:00|210.9|208.1|210.77|207.97|210.9|208.1|209.83|207.03|0
1661908800000|2022-08-31 01:20:00|210.63|207.83|210.23|207.43|211.17|208.37|209.96|207.16|0
1661909100000|2022-08-31 01:25:00|210.29|207.49|210.63|207.83|211.03|208.23|210.23|207.43|0
1661909400000|2022-08-31 01:30:00|210.76|207.96|212.77|209.97|212.91|210.11|210.76|207.96|0
1661909700000|2022-08-31 01:35:00|212.64|209.84|212.5|209.7|213.04|210.24|212.23|209.43|0
1661910000000|2022-08-31 01:40:00|212.77|209.97|212.5|209.7|213.58|210.78|212.5|209.7|0
1661910300000|2022-08-31 01:45:00|212.63|209.83|211.96|209.16|212.63|209.83|211.69|208.89|0
1661910600000|2022-08-31 01:50:00|212.09|209.29|211.15|208.35|212.23|209.43|211.15|208.35|0
1661910900000|2022-08-31 01:55:00|211.28|208.48|211.41|208.61|211.95|209.15|211.14|208.34|0
1661911200000|2022-08-31 02:00:00|211.55|208.75|212.89|210.09|212.89|210.09|211.55|208.75|0
1661911500000|2022-08-31 02:05:00|212.82|210.02|212.48|209.68|213.03|210.23|212.08|209.28|0
1661911800000|2022-08-31 02:10:00|212.62|209.82|212.07|209.27|212.62|209.82|211.54|208.74|0
1661912100000|2022-08-31 02:15:00|212.34|209.54|212.75|209.95|212.88|210.08|211.8|209|0
1661912400000|2022-08-31 02:20:00|212.88|210.08|211.93|209.13|212.88|210.08|211.67|208.87|0
1661912700000|2022-08-31 02:25:00|211.8|209|212.47|209.67|212.74|209.94|211.66|208.86|0
1661913000000|2022-08-31 02:30:00|212.6|209.8|212.8|210|213.41|210.61|212.6|209.8|0
1661913300000|2022-08-31 02:35:00|212.74|209.94|214.49|211.69|215.03|212.23|212.47|209.67|0
1661913600000|2022-08-31 02:40:00|214.35|211.55|213.67|210.87|214.49|211.69|213.67|210.87|0
1661913900000|2022-08-31 02:45:00|213.81|211.01|213.94|211.14|214.28|211.48|213.67|210.87|0
1661914200000|2022-08-31 02:50:00|214.08|211.28|213.46|210.66|214.21|211.41|213.46|210.66|0
1661914500000|2022-08-31 02:55:00|213.4|210.6|213.39|210.59|213.8|211|212.99|210.19|0
1661914800000|2022-08-31 03:00:00|213.32|210.52|213.39|210.59|213.53|210.73|212.72|209.92|0
1661915100000|2022-08-31 03:05:00|213.53|210.73|213.52|210.72|213.8|211|213.25|210.45|0
1661915400000|2022-08-31 03:10:00|213.66|210.86|214.6|211.8|214.88|212.08|213.52|210.72|0
1661915700000|2022-08-31 03:15:00|214.47|211.67|214.06|211.26|214.6|211.8|213.92|211.12|0
1661916000000|2022-08-31 03:20:00|214.19|211.39|217.73|214.93|219.58|216.78|213.99|211.19|0
1661916300000|2022-08-31 03:25:00|218|215.2|217.86|215.06|218|215.2|216.77|213.97|0
1661916600000|2022-08-31 03:30:00|217.72|214.92|218.41|215.61|218.54|215.74|217.18|214.38|0
1661916900000|2022-08-31 03:35:00|218.54|215.74|218.4|215.6|219.23|216.43|218.13|215.33|0
1661917200000|2022-08-31 03:40:00|218.27|215.47|217.44|214.64|218.27|215.47|217.31|214.51|0
1661917500000|2022-08-31 03:45:00|217.58|214.78|217.17|214.37|217.71|214.91|217.03|214.23|0
1661917800000|2022-08-31 03:50:00|217.3|214.5|217.03|214.23|217.3|214.5|216.75|213.95|0
1661918100000|2022-08-31 03:55:00|216.89|214.09|217.43|214.63|217.43|214.63|216.75|213.95|0
1661918400000|2022-08-31 04:00:00|217.57|214.77|217.98|215.18|218.11|215.31|217.29|214.49|0
1661918700000|2022-08-31 04:05:00|218.11|215.31|217.56|214.76|218.11|215.31|217.43|214.63|0
1661919000000|2022-08-31 04:10:00|217.63|214.83|218.11|215.31|218.11|215.31|217.42|214.62|0
1661919300000|2022-08-31 04:15:00|218.1|215.3|218.1|215.3|218.24|215.44|218.1|215.3|0
1661919600000|2022-08-31 04:20:00|217.97|215.17|218.1|215.3|218.24|215.44|217.96|215.16|0
1661919900000|2022-08-31 04:25:00|218.24|215.44|217.41|214.61|218.24|215.44|217.41|214.61|0
1661920200000|2022-08-31 04:30:00|217.55|214.75|218.38|215.58|218.38|215.58|217.11|214.31|0
1661920500000|2022-08-31 04:35:00|218.66|215.86|219.89|217.09|221.41|218.61|218.66|215.86|0
1661920800000|2022-08-31 04:40:00|220.03|217.23|220.02|217.22|220.57|217.77|219.75|216.95|0
1661921100000|2022-08-31 04:45:00|219.88|217.08|219.19|216.39|219.88|217.08|219.12|216.32|0
1661921400000|2022-08-31 04:50:00|219.06|216.26|219.05|216.25|219.33|216.53|218.78|215.98|0
1661921700000|2022-08-31 04:55:00|218.92|216.12|218.91|216.11|219.19|216.39|218.5|215.7|0
1661922000000|2022-08-31 05:00:00|219.19|216.39|218.22|215.42|219.19|216.39|218.22|215.42|0
1661922300000|2022-08-31 05:05:00|218.09|215.29|218.52|215.72|218.93|216.13|217.83|215.03|0
1661922600000|2022-08-31 05:10:00|218.65|215.85|219.61|216.81|219.89|217.09|218.52|215.72|0
1661922900000|2022-08-31 05:15:00|219.75|216.95|219.61|216.81|220.16|217.36|219.34|216.54|0
1661923200000|2022-08-31 05:20:00|219.74|216.94|220.63|217.83|220.7|217.9|219.06|216.26|0
1661923500000|2022-08-31 05:25:00|220.57|217.77|219.67|216.87|221.67|218.87|219.6|216.8|0
1661923800000|2022-08-31 05:30:00|219.6|216.8|219.46|216.66|219.74|216.94|219.05|216.25|0
1661924100000|2022-08-31 05:35:00|219.39|216.59|219.11|216.31|219.39|216.59|218.91|216.11|0
1661924400000|2022-08-31 05:40:00|219.05|216.25|217.4|214.6|219.11|216.31|217.26|214.46|0
1661924700000|2022-08-31 05:45:00|217.26|214.46|216.58|213.78|217.54|214.74|216.17|213.37|0
1661925000000|2022-08-31 05:50:00|216.71|213.91|217.83|215.03|218.37|215.57|216.71|213.91|0
1661925300000|2022-08-31 05:55:00|217.96|215.16|219.19|216.39|219.33|216.53|217.69|214.89|0
1661925600000|2022-08-31 06:00:00|219.05|216.25|218.5|215.7|220.84|218.04|218.23|215.43|0
1661925900000|2022-08-31 06:05:00|218.64|215.84|220.42|217.62|220.56|217.76|218.64|215.84|0
1661926200000|2022-08-31 06:10:00|220.28|217.48|220.44|217.64|223.52|220.72|219.8|217|0
1661926500000|2022-08-31 06:15:00|219.82|217.02|217.22|214.42|219.96|217.16|217.22|214.42|0
1661926800000|2022-08-31 06:20:00|217.36|214.56|217.35|214.55|218.04|215.24|216.81|214.01|0
1661927100000|2022-08-31 06:25:00|217.22|214.42|217.35|214.55|217.76|214.96|216.94|214.14|0
1661927400000|2022-08-31 06:30:00|217.21|214.41|216.8|214|217.21|214.41|215.78|212.98|0
1661927700000|2022-08-31 06:35:00|216.59|213.79|217.34|214.54|217.34|214.54|216.12|213.32|0
1661928000000|2022-08-31 06:40:00|217.21|214.41|216.39|213.59|217.21|214.41|215.57|212.77|0
1661928300000|2022-08-31 06:45:00|216.52|213.72|217.2|214.4|217.75|214.95|216.39|213.59|0
1661928600000|2022-08-31 06:50:00|216.93|214.13|216.79|213.99|217.75|214.95|216.38|213.58|0
1661928900000|2022-08-31 06:55:00|216.93|214.13|217.19|214.39|217.47|214.67|216.51|213.71|0
1661929200000|2022-08-31 07:00:00|217.33|214.53|217.33|214.53|219.04|216.24|216.92|214.12|0
1661929500000|2022-08-31 07:05:00|217.26|214.86|215.63|213.23|217.88|215.48|214.27|211.87|0
1661929800000|2022-08-31 07:10:00|215.76|213.36|216.3|213.9|216.44|214.04|214|211.6|0
1661930100000|2022-08-31 07:15:00|216.44|214.04|217.8|215.4|217.94|215.54|216.37|213.97|0
1661930400000|2022-08-31 07:20:00|217.66|215.26|217.25|214.85|217.66|215.26|215.62|213.22|0
1661930700000|2022-08-31 07:25:00|217.39|214.99|215.07|212.67|217.39|214.99|214.26|211.86|0
1661931000000|2022-08-31 07:30:00|214.59|212.19|213.04|210.64|214.66|212.26|212.97|210.57|0
1661931300000|2022-08-31 07:35:00|213.1|210.7|212.9|210.5|213.98|211.58|211.15|208.75|0
1661931600000|2022-08-31 07:40:00|212.63|210.23|210.48|208.08|213.17|210.77|210.27|207.87|0
1661931900000|2022-08-31 07:45:00|210.21|207.81|209.2|206.8|210.34|207.94|208.47|206.07|0
1661932200000|2022-08-31 07:50:00|209.33|206.93|209.53|207.13|210|207.6|208.47|206.07|0
1661932500000|2022-08-31 07:55:00|209.4|207|209.33|206.93|211.27|208.87|209.19|206.79|0
1661932800000|2022-08-31 08:00:00|209.26|206.86|210.46|208.06|211.81|209.41|208.33|205.93|0
1661933100000|2022-08-31 08:05:00|210.33|207.93|208.72|206.32|210.6|208.2|208.59|206.19|0
1661933400000|2022-08-31 08:10:00|208.85|206.45|209.25|206.85|210.06|207.66|208.45|206.05|0
1661933700000|2022-08-31 08:15:00|208.98|206.58|210.32|207.92|210.59|208.19|208.05|205.65|0
1661934000000|2022-08-31 08:20:00|210.18|207.78|206.72|204.32|210.18|207.78|205.92|203.52|0
1661934300000|2022-08-31 08:25:00|206.58|204.18|207.49|205.09|207.62|205.22|203.9|201.5|0
1661934600000|2022-08-31 08:30:00|207.62|205.22|205.96|203.56|207.88|205.48|205.77|203.37|0
1661934900000|2022-08-31 08:35:00|205.9|203.5|207.68|205.28|208.01|205.61|205.5|203.1|0
1661935200000|2022-08-31 08:40:00|207.88|205.48|208.81|206.41|209.21|206.81|206.82|204.42|0
1661935500000|2022-08-31 08:45:00|208.94|206.54|210.67|208.27|211.34|208.94|208.94|206.54|0
1661935800000|2022-08-31 08:50:00|210.8|208.4|209.87|207.47|210.94|208.54|209.6|207.2|0
1661936100000|2022-08-31 08:55:00|210|207.6|208.26|205.86|210.53|208.13|207.87|205.47|0
1661936400000|2022-08-31 09:00:00|208.13|205.73|205.74|203.34|208.13|205.73|205.61|203.21|0
1661936700000|2022-08-31 09:05:00|205.54|203.14|204.82|202.42|206.33|203.93|204.42|202.02|0
1661937000000|2022-08-31 09:10:00|204.75|202.35|202.98|200.58|205.34|202.94|202.71|200.31|0
1661937300000|2022-08-31 09:15:00|203.11|200.71|204.28|201.88|205.34|202.94|202.71|200.31|0
1661937600000|2022-08-31 09:20:00|204.42|202.02|204.94|202.54|205.2|202.8|203.89|201.49|0
1661937900000|2022-08-31 09:25:00|204.74|202.34|203.1|200.7|205.07|202.67|202.84|200.44|0
1661938200000|2022-08-31 09:30:00|202.97|200.57|204.01|201.61|204.34|201.94|202.7|200.3|0
1661938500000|2022-08-31 09:35:00|203.88|201.48|202.83|200.43|205.06|202.66|202.44|200.04|0
1661938800000|2022-08-31 09:40:00|202.7|200.3|205.06|202.66|205.19|202.79|202.57|200.17|0
1661939100000|2022-08-31 09:45:00|205.19|202.79|203.48|201.08|205.59|203.19|202.43|200.03|0
1661939400000|2022-08-31 09:50:00|203.74|201.34|205.32|202.92|205.58|203.18|203.35|200.95|0
1661939700000|2022-08-31 09:55:00|204.98|202.58|204|201.6|204.98|202.58|203.47|201.07|0
1661940000000|2022-08-31 10:00:00|204.13|201.73|204.26|201.86|204.92|202.52|202.68|200.28|0
1661940300000|2022-08-31 10:05:00|203.86|201.46|204.65|202.25|205.04|202.64|203.73|201.33|0
1661940600000|2022-08-31 10:10:00|204.78|202.38|207.42|205.02|207.55|205.15|204.78|202.38|0
1661940900000|2022-08-31 10:15:00|207.55|205.15|207.41|205.01|208.61|206.21|206.89|204.49|0
1661941200000|2022-08-31 10:20:00|207.68|205.28|209.94|207.54|209.94|207.54|207.28|204.88|0
1661941500000|2022-08-31 10:25:00|209.81|207.41|209.54|207.14|210.47|208.07|209.14|206.74|0
1661941800000|2022-08-31 10:30:00|209.67|207.27|207.01|204.61|209.67|207.27|206.74|204.34|0
1661942100000|2022-08-31 10:35:00|207.14|204.74|210.53|208.13|210.6|208.2|207.01|204.61|0
1661942400000|2022-08-31 10:40:00|210.46|208.06|211|208.6|211.27|208.87|209.8|207.4|0
1661942700000|2022-08-31 10:45:00|210.86|208.46|212.2|209.8|212.34|209.94|209.79|207.39|0
1661943000000|2022-08-31 10:50:00|211.8|209.4|214.42|212.02|214.9|212.5|211.8|209.4|0
1661943300000|2022-08-31 10:55:00|214.49|212.09|211.12|208.72|214.49|212.09|211.12|208.72|0
1661943600000|2022-08-31 11:00:00|211.39|208.99|213|210.6|213.4|211|210.85|208.45|0
1661943900000|2022-08-31 11:05:00|212.86|210.46|211.11|208.71|213.13|210.73|210.98|208.58|0
1661944200000|2022-08-31 11:10:00|210.98|208.58|210.98|208.58|211.92|209.52|210.04|207.64|0
1661944500000|2022-08-31 11:15:00|210.84|208.44|213.8|211.4|213.93|211.53|210.17|207.77|0
1661944800000|2022-08-31 11:20:00|213.86|211.46|213.39|210.99|214.47|212.07|212.72|210.32|0
1661945100000|2022-08-31 11:25:00|213.25|210.85|211.5|209.1|213.66|211.26|211.24|208.84|0
1661945400000|2022-08-31 11:30:00|211.77|209.37|210.43|208.03|212.51|210.11|210.3|207.9|0
1661945700000|2022-08-31 11:35:00|210.56|208.16|209.22|206.82|211.63|209.23|209.22|206.82|0
1661946000000|2022-08-31 11:40:00|209.49|207.09|209.89|207.49|210.56|208.16|209.35|206.95|0
1661946300000|2022-08-31 11:45:00|210.02|207.62|208.95|206.55|210.15|207.75|208.55|206.15|0
1661946600000|2022-08-31 11:50:00|209.08|206.68|210.15|207.75|210.55|208.15|208.42|206.02|0
1661946900000|2022-08-31 11:55:00|210.01|207.61|211.62|209.22|211.95|209.55|210.01|207.61|0
1661947200000|2022-08-31 12:00:00|211.48|209.08|214.04|211.64|214.04|211.64|210.28|207.88|0
1661947500000|2022-08-31 12:05:00|214.17|211.77|213.63|211.23|214.85|212.45|212.96|210.56|0
1661947800000|2022-08-31 12:10:00|213.56|211.16|213.09|210.69|214.44|212.04|212.95|210.55|0
1661948100000|2022-08-31 12:15:00|213.02|210.62|215.65|213.25|216.61|214.21|213.02|210.62|0
1661948400000|2022-08-31 12:20:00|215.85|213.45|212.68|210.28|216.2|213.8|212.68|210.28|0
1661948700000|2022-08-31 12:25:00|212.81|210.41|214.02|211.62|214.56|212.16|212.47|210.07|0
1661949000000|2022-08-31 12:30:00|214.29|211.89|211.73|209.33|214.29|211.89|211.33|208.93|0
1661949300000|2022-08-31 12:35:00|211.6|209.2|212.8|210.4|213.88|211.48|211.33|208.93|0
1661949600000|2022-08-31 12:40:00|212.67|210.27|211.99|209.59|213.47|211.07|210.78|208.38|0
1661949900000|2022-08-31 12:45:00|212.39|209.99|215.09|212.69|215.09|212.69|211.59|209.19|0
1661950200000|2022-08-31 12:50:00|215.23|212.83|215.63|213.23|216.58|214.18|214.95|212.55|0
1661950500000|2022-08-31 12:55:00|216.1|213.7|215.08|212.68|216.31|213.91|214.68|212.28|0
1661950800000|2022-08-31 13:00:00|215.22|212.82|215.89|213.49|216.44|214.04|214.68|212.28|0
1661951100000|2022-08-31 13:05:00|216.03|213.63|216.71|214.31|216.98|214.58|215.22|212.82|0
1661951400000|2022-08-31 13:10:00|216.57|214.17|216.69|214.29|219.38|216.98|216.56|214.16|0
1661951700000|2022-08-31 13:15:00|216.56|214.16|217.24|214.84|217.65|215.25|214.52|212.12|0
1661952000000|2022-08-31 13:20:00|217.51|215.11|217.51|215.11|218.74|216.34|216.96|214.56|0
1661952300000|2022-08-31 13:25:00|216.96|214.56|214.51|212.11|217.1|214.7|214.38|211.98|0
1661952600000|2022-08-31 13:30:00|214.24|211.84|207.37|204.97|214.38|211.98|206.97|204.57|0
1661952900000|2022-08-31 13:35:00|206.7|204.3|209.1|206.7|209.9|207.5|204.72|202.32|0
1661953200000|2022-08-31 13:40:00|209.36|206.96|218.85|216.45|218.85|216.45|209.36|206.96|0
1661953500000|2022-08-31 13:45:00|217.61|215.21|218.16|215.76|220.77|218.37|215.02|212.62|0
1661953800000|2022-08-31 13:50:00|218.29|215.89|215.18|212.78|222.02|219.62|214.63|212.23|0
1661954100000|2022-08-31 13:55:00|214.91|212.51|211.06|208.66|216.18|213.78|210.65|208.25|0
1661954400000|2022-08-31 14:00:00|210.79|208.39|207.43|205.03|210.79|208.39|207.3|204.9|0
1661954700000|2022-08-31 14:05:00|206.63|204.23|205.96|203.56|209.17|206.77|205.96|203.56|0
1661955000000|2022-08-31 14:10:00|205.43|203.03|207.42|205.02|211.05|208.65|205.43|203.03|0
1661955300000|2022-08-31 14:15:00|207.16|204.76|207.3|204.9|208.94|206.54|202.64|200.24|0
1661955600000|2022-08-31 14:20:00|207.44|205.04|204.91|202.51|208.64|206.24|203.06|200.66|0
1661955900000|2022-08-31 14:25:00|205.17|202.77|202.92|200.52|207.3|204.9|201.74|199.34|0
1661956200000|2022-08-31 14:30:00|202.53|200.13|203.98|201.58|205.44|203.04|201.21|198.81|0
1661956500000|2022-08-31 14:35:00|203.58|201.18|201.08|198.68|206.36|203.96|200.55|198.15|0
1661956800000|2022-08-31 14:40:00|201.47|199.07|207.69|205.29|207.83|205.43|199.36|196.96|0
1661957100000|2022-08-31 14:45:00|207.56|205.16|208.54|206.14|209.83|207.43|206.49|204.09|0
1661957400000|2022-08-31 14:50:00|208.67|206.27|205.21|202.81|210.68|208.28|204.55|202.15|0
1661957700000|2022-08-31 14:55:00|204.81|202.41|202.43|200.03|205.21|202.81|201.77|199.37|0
1661958000000|2022-08-31 15:00:00|202.56|200.16|199.26|196.86|202.69|200.29|197.58|195.18|0
1661958300000|2022-08-31 15:05:00|199.13|196.73|197.95|195.55|199.52|197.12|194.84|192.44|0
1661958600000|2022-08-31 15:10:00|197.82|195.42|197.69|195.29|197.82|195.42|195.61|193.21|0
1661958900000|2022-08-31 15:15:00|197.17|194.77|200.04|197.64|200.04|197.64|195.35|192.95|0
1661959200000|2022-08-31 15:20:00|199.9|197.5|200.43|198.03|201.35|198.95|198.46|196.06|0
1661959500000|2022-08-31 15:25:00|200.29|197.89|198.98|196.58|202.13|199.73|198.33|195.93|0
1661959800000|2022-08-31 15:30:00|198.85|196.45|200.81|198.41|201.6|199.2|196.77|194.37|0
1661960100000|2022-08-31 15:35:00|200.35|197.95|202.05|199.65|204.9|202.5|200.03|197.63|0
1661960400000|2022-08-31 15:40:00|201.39|198.99|203.77|201.37|204.57|202.17|201|198.6|0
1661960700000|2022-08-31 15:45:00|204.04|201.64|203.7|201.3|205.03|202.63|203.04|200.64|0
1661961000000|2022-08-31 15:50:00|203.84|201.44|204.23|201.83|205.29|202.89|203.57|201.17|0
1661961300000|2022-08-31 15:55:00|204.36|201.96|206.49|204.09|207.96|205.56|204.36|201.96|0
1661961600000|2022-08-31 16:00:00|206.76|204.36|205.82|203.42|207.69|205.29|205.02|202.62|0
1661961900000|2022-08-31 16:05:00|205.95|203.55|204.49|202.09|206.22|203.82|203.03|200.63|0
1661962200000|2022-08-31 16:10:00|204.35|201.95|203.69|201.29|205.15|202.75|202.37|199.97|0
1661962500000|2022-08-31 16:15:00|203.55|201.15|204.35|201.95|206.61|204.21|203.55|201.15|0
1661962800000|2022-08-31 16:20:00|204.21|201.81|201.04|198.64|204.21|201.81|200.26|197.86|0
1661963100000|2022-08-31 16:25:00|200.91|198.51|201.7|199.3|202.09|199.69|200.52|198.12|0
1661963400000|2022-08-31 16:30:00|201.83|199.43|202.75|200.35|203.54|201.14|201.17|198.77|0
1661963700000|2022-08-31 16:35:00|202.62|200.22|201.16|198.76|203.28|200.88|199.98|197.58|0
1661964000000|2022-08-31 16:40:00|201.03|198.63|199.06|196.66|201.03|198.63|197.76|195.36|0
1661964300000|2022-08-31 16:45:00|198.67|196.27|200.63|198.23|201.16|198.76|198.67|196.27|0
1661964600000|2022-08-31 16:50:00|200.5|198.1|198.93|196.53|200.76|198.36|198.15|195.75|0
1661964900000|2022-08-31 16:55:00|198.54|196.14|199.71|197.31|199.71|197.31|197.49|195.09|0
1661965200000|2022-08-31 17:00:00|199.58|197.18|199.31|196.91|200.36|197.96|198.79|196.39|0
1661965500000|2022-08-31 17:05:00|199.05|196.65|200.88|198.48|201.54|199.14|198.92|196.52|0
1661965800000|2022-08-31 17:10:00|200.75|198.35|201.54|199.14|203.12|200.72|200.75|198.35|0
1661966100000|2022-08-31 17:15:00|201.4|199|198.13|195.73|201.4|199|197.87|195.47|0
1661966400000|2022-08-31 17:20:00|198.26|195.86|195.5|193.1|198.65|196.25|194.64|192.24|0
1661966700000|2022-08-31 17:25:00|195.37|192.97|196.15|193.75|196.67|194.27|193.95|191.55|0
1661967000000|2022-08-31 17:30:00|196.28|193.88|196.01|193.61|197.44|195.04|194.85|192.45|0
1661967300000|2022-08-31 17:35:00|196.14|193.74|193.56|191.16|196.53|194.13|193.3|190.9|0
1661967600000|2022-08-31 17:40:00|193.3|190.9|193.43|191.03|193.81|191.41|191.51|189.11|0
1661967900000|2022-08-31 17:45:00|193.3|190.9|192.14|189.74|194.33|191.93|192.01|189.61|0
1661968200000|2022-08-31 17:50:00|192.01|189.61|194.58|192.18|194.84|192.44|192.01|189.61|0
1661968500000|2022-08-31 17:55:00|194.45|192.05|194.71|192.31|195.22|192.82|193.68|191.28|0
1661968800000|2022-08-31 18:00:00|194.45|192.05|193.41|191.01|196.13|193.73|193.16|190.76|0
1661969100000|2022-08-31 18:05:00|193.16|190.76|196.25|193.85|197.03|194.63|191.87|189.47|0
1661969400000|2022-08-31 18:10:00|196.38|193.98|195.86|193.46|196.9|194.5|194.83|192.43|0
1661969700000|2022-08-31 18:15:00|195.73|193.33|194.56|192.16|197.16|194.76|194.43|192.03|0
1661970000000|2022-08-31 18:20:00|194.82|192.42|193.53|191.13|195.21|192.81|193.15|190.75|0
1661970300000|2022-08-31 18:25:00|193.4|191|193.66|191.26|195.46|193.06|193.4|191|0
1661970600000|2022-08-31 18:30:00|193.4|191|190.96|188.56|194.17|191.77|189.82|187.42|0
1661970900000|2022-08-31 18:35:00|190.83|188.43|189.05|186.65|190.83|188.43|188.92|186.52|0
1661971200000|2022-08-31 18:40:00|188.8|186.4|187.91|185.51|189.94|187.54|187.4|185|0
1661971500000|2022-08-31 18:45:00|187.4|185|189.17|186.77|190.32|187.92|186.77|184.37|0
1661971800000|2022-08-31 18:50:00|188.79|186.39|189.42|187.02|189.93|187.53|188.41|186.01|0
1661972100000|2022-08-31 18:55:00|189.29|186.89|190.18|187.78|190.18|187.78|187.77|185.37|0
1661972400000|2022-08-31 19:00:00|190.05|187.65|192.86|190.46|192.99|190.59|188.53|186.13|0
1661972700000|2022-08-31 19:05:00|192.73|190.33|193.76|191.36|195.31|192.91|191.2|188.8|0
1661973000000|2022-08-31 19:10:00|193.5|191.1|195.87|193.47|196.21|193.81|193.37|190.97|0
1661973300000|2022-08-31 19:15:00|196.26|193.86|196.9|194.5|199.78|197.38|196.13|193.73|0
1661973600000|2022-08-31 19:20:00|196.51|194.11|192.5|190.1|196.51|194.11|192.12|189.72|0
1661973900000|2022-08-31 19:25:00|192.76|190.36|193.4|191|194.05|191.65|191.99|189.59|0
1661974200000|2022-08-31 19:30:00|193.01|190.61|191.34|188.94|194.43|192.03|190.7|188.3|0
1661974500000|2022-08-31 19:35:00|191.21|188.81|194.17|191.77|194.3|191.9|190.45|188.05|0
1661974800000|2022-08-31 19:40:00|194.3|191.9|197.41|195.01|197.8|195.4|192.49|190.09|0
1661975100000|2022-08-31 19:45:00|197.28|194.88|196.23|193.83|199.63|197.23|195.33|192.93|0
1661975400000|2022-08-31 19:50:00|195.52|193.12|191.71|189.31|195.97|193.57|191.33|188.93|0
1661975700000|2022-08-31 19:55:00|191.33|188.93|185.74|183.34|192.23|189.83|185.24|182.84|0
1661976000000|2022-08-31 20:00:00|185.05|182.65|185.74|183.34|186.87|184.47|184.11|181.71|0
1661976300000|2022-08-31 20:05:00|185.86|183.46|187.12|184.72|187.25|184.85|185.61|183.21|0
1661976600000|2022-08-31 20:10:00|187.25|184.85|187.37|184.97|187.5|185.1|186.99|184.59|0
1661976900000|2022-08-31 20:15:00|187.32|184.52|187.69|184.89|187.69|184.89|187.06|184.26|0
1661977200000|2022-08-31 20:20:00|187.75|184.95|187.82|185.02|187.95|185.15|187.31|184.51|0
1661977500000|2022-08-31 20:25:00|187.69|184.89|188.19|185.39|188.19|185.39|187.18|184.38|0
1661977800000|2022-08-31 20:30:00|188.07|185.27|188.32|185.52|188.57|185.77|188.07|185.27|0
1661978100000|2022-08-31 20:35:00|188.44|185.64|188.44|185.64|188.44|185.64|188.31|185.51|0
1661978400000|2022-08-31 20:40:00|188.31|185.51|187.93|185.13|188.44|185.64|187.93|185.13|0
1661978700000|2022-08-31 20:45:00|187.8|185|187.67|184.87|187.8|185|186.92|184.12|0
1661979000000|2022-08-31 20:50:00|187.61|184.81|187.92|185.12|188.05|185.25|187.61|184.81|0
1661979300000|2022-08-31 20:55:00|188.05|185.25|187.73|184.93|188.24|185.44|187.67|184.87|0
1661979600000|2022-08-31 21:00:00|187.68|184.88|187.86|185.06|187.97|185.17|187.6|184.8|0
1661979900000|2022-08-31 21:05:00|187.54|184.74|187.97|185.17|187.98|185.18|187.51|184.71|0
1661980200000|2022-08-31 21:10:00|187.98|185.18|187.61|184.81|188.15|185.35|187.61|184.81|0
1661980500000|2022-08-31 21:15:00|187.56|184.76|187.48|184.68|187.65|184.85|187.48|184.68|0
1661980800000|2022-08-31 21:20:00|187.28|184.48|186.68|183.88|187.28|184.48|186.65|183.85|0
1661981100000|2022-08-31 21:25:00|186.7|183.9|186.94|184.14|186.98|184.18|186.65|183.85|0
1661981400000|2022-08-31 21:30:00|186.99|184.19|186.92|184.12|187.18|184.38|186.92|184.12|0
1661981700000|2022-08-31 21:35:00|186.9|184.1|186.29|183.49|186.9|184.1|186.22|183.42|0
1661982000000|2022-08-31 21:40:00|186.53|183.73|186.45|183.65|186.54|183.74|186.45|183.65|0
1661982300000|2022-08-31 21:45:00|186.22|183.42|186.16|183.36|186.38|183.58|186.1|183.3|0
1661982600000|2022-08-31 21:50:00|186.18|183.38|186.12|183.32|186.18|183.38|186.02|183.22|0
1661982900000|2022-08-31 21:55:00|186.08|183.28|186.46|183.66|186.48|183.68|186.04|183.24|0
1661983200000|2022-08-31 22:00:00|185.17|182.37|187.43|184.63|188.07|185.27|185.17|182.37|0
1661983500000|2022-08-31 22:05:00|187.5|184.7|187.5|184.7|187.75|184.95|187.12|184.32|0
1661983800000|2022-08-31 22:10:00|187.37|184.57|184.97|182.17|187.37|184.57|184.97|182.17|0
1661984100000|2022-08-31 22:15:00|184.85|182.05|183.78|180.98|185.48|182.68|183.72|180.92|0
1661984400000|2022-08-31 22:20:00|183.72|180.92|181.47|178.67|184.72|181.92|181.47|178.67|0
1661984700000|2022-08-31 22:25:00|181.6|178.8|181.1|178.3|181.97|179.17|180.36|177.56|0
1661985000000|2022-08-31 22:30:00|181.22|178.42|179.61|176.81|181.41|178.61|178.63|175.83|0
1661985300000|2022-08-31 22:35:00|179.74|176.94|178.87|176.07|180.23|177.43|178.87|176.07|0
1661985600000|2022-08-31 22:40:00|179.24|176.44|179.24|176.44|179.61|176.81|179.11|176.31|0
1661985900000|2022-08-31 22:45:00|179.36|176.56|179.97|177.17|180.1|177.3|179.36|176.56|0
1661986200000|2022-08-31 22:50:00|180.1|177.3|180.96|178.16|181.46|178.66|179.85|177.05|0
1661986500000|2022-08-31 22:55:00|181.21|178.41|181.01|178.21|181.33|178.53|180.46|177.66|0
1661986800000|2022-08-31 23:00:00|180.83|178.03|179.22|176.42|180.96|178.16|178.98|176.18|0
1661987100000|2022-08-31 23:05:00|179.35|176.55|178.73|175.93|179.35|176.55|178.24|175.44|0
1661987400000|2022-08-31 23:10:00|178.79|175.99|178.23|175.43|179.34|176.54|178.23|175.43|0
1661987700000|2022-08-31 23:15:00|176.52|173.72|176.27|173.47|176.76|173.96|176.15|173.35|0
1661988000000|2022-08-31 23:20:00|176.52|173.72|176.51|173.71|177|174.2|176.27|173.47|0
1661988300000|2022-08-31 23:25:00|176.33|173.53|173.96|171.16|176.33|173.53|173.96|171.16|0
1661988600000|2022-08-31 23:30:00|174.08|171.28|173.83|171.03|174.08|171.28|172.51|169.71|0
1661988900000|2022-08-31 23:35:00|173.89|171.09|173.35|170.55|174.68|171.88|173.35|170.55|0
1661989200000|2022-08-31 23:40:00|173.47|170.67|174.19|171.39|174.43|171.63|173.47|170.67|0
1661989500000|2022-08-31 23:45:00|174.25|171.45|175.16|172.36|175.4|172.6|174.25|171.45|0
1661989800000|2022-08-31 23:50:00|175.28|172.48|174.36|171.56|175.82|173.02|174.31|171.51|0
1661990100000|2022-08-31 23:55:00|174.43|171.63|175.64|172.84|176.49|173.69|174.18|171.38|0
1661990400000|2022-09-01 00:00:00|175.88|173.08|176.24|173.44|176.24|173.44|174.3|171.5|0
1661990700000|2022-09-01 00:05:00|176.37|173.57|176.73|173.93|177.1|174.3|176.12|173.32|0
1661991000000|2022-09-01 00:10:00|176.48|173.68|173.81|171.01|176.48|173.68|173.81|171.01|0
1661991300000|2022-09-01 00:15:00|174.05|171.25|174.17|171.37|175.14|172.34|173.57|170.77|0
1661991600000|2022-09-01 00:20:00|174.23|171.43|174.65|171.85|175.14|172.34|173.93|171.13|0
1661991900000|2022-09-01 00:25:00|174.77|171.97|175.5|172.7|175.98|173.18|174.53|171.73|0
1661992200000|2022-09-01 00:30:00|175.62|172.82|174.1|171.3|175.86|173.06|174.04|171.24|0
1661992500000|2022-09-01 00:35:00|174.04|171.24|173.19|170.39|174.89|172.09|172.95|170.15|0
1661992800000|2022-09-01 00:40:00|173.07|170.27|170.66|167.86|173.49|170.69|170.54|167.74|0
1661993100000|2022-09-01 00:45:00|170.78|167.98|171.56|168.76|172.1|169.3|170.06|167.26|0
1661993400000|2022-09-01 00:50:00|171.5|168.7|172.46|169.66|173.06|170.26|171.38|168.58|0
1661993700000|2022-09-01 00:55:00|172.51|169.71|173.06|170.26|173.18|170.38|172.1|169.3|0
1661994000000|2022-09-01 01:00:00|173.18|170.38|174.93|172.13|174.93|172.13|173.05|170.25|0
1661994300000|2022-09-01 01:05:00|174.87|172.07|174.38|171.58|174.87|172.07|174.14|171.34|0
1661994600000|2022-09-01 01:10:00|174.5|171.7|173.89|171.09|174.62|171.82|173.77|170.97|0
1661994900000|2022-09-01 01:15:00|174.01|171.21|175.1|172.3|175.83|173.03|173.89|171.09|0
1661995200000|2022-09-01 01:20:00|174.98|172.18|174.61|171.81|175.34|172.54|173.65|170.85|0
1661995500000|2022-09-01 01:25:00|174.67|171.87|174.61|171.81|175.28|172.48|174.49|171.69|0
1661995800000|2022-09-01 01:30:00|174.85|172.05|173.76|170.96|175.34|172.54|173.4|170.6|0
1661996100000|2022-09-01 01:35:00|173.64|170.84|173.69|170.89|174.18|171.38|173.03|170.23|0
1661996400000|2022-09-01 01:40:00|173.51|170.71|174.6|171.8|174.84|172.04|172.55|169.75|0
1661996700000|2022-09-01 01:45:00|174.48|171.68|174.6|171.8|175.14|172.34|174.11|171.31|0
1661997000000|2022-09-01 01:50:00|174.66|171.86|175.32|172.52|175.57|172.77|173.99|171.19|0
1661997300000|2022-09-01 01:55:00|175.26|172.46|175.74|172.94|175.93|173.13|174.84|172.04|0
1661997600000|2022-09-01 02:00:00|175.56|172.76|175.92|173.12|175.92|173.12|175.32|172.52|0
1661997900000|2022-09-01 02:05:00|175.86|173.06|175.31|172.51|176.17|173.37|175.19|172.39|0
1661998200000|2022-09-01 02:10:00|175.37|172.57|175.55|172.75|176.16|173.36|175.07|172.27|0
1661998500000|2022-09-01 02:15:00|175.43|172.63|175.67|172.87|175.92|173.12|175.43|172.63|0
1661998800000|2022-09-01 02:20:00|175.79|172.99|176.4|173.6|176.52|173.72|175.67|172.87|0
1661999100000|2022-09-01 02:25:00|176.52|173.72|176.39|173.59|177.49|174.69|176.27|173.47|0
1661999400000|2022-09-01 02:30:00|176.27|173.47|175.05|172.25|176.27|173.47|174.87|172.07|0
1661999700000|2022-09-01 02:35:00|175.42|172.62|174.81|172.01|175.42|172.62|174.81|172.01|0
1662000000000|2022-09-01 02:40:00|174.93|172.13|174.93|172.13|175.29|172.49|174.57|171.77|0
1662000300000|2022-09-01 02:45:00|174.99|172.19|175.17|172.37|175.41|172.61|174.81|172.01|0
1662000600000|2022-09-01 02:50:00|175.29|172.49|174.92|172.12|175.59|172.79|174.86|172.06|0
1662000900000|2022-09-01 02:55:00|174.86|172.06|175.34|172.54|175.34|172.54|174.31|171.51|0
1662001200000|2022-09-01 03:00:00|175.4|172.6|175.04|172.24|176.13|173.33|175.04|172.24|0
1662001500000|2022-09-01 03:05:00|174.91|172.11|174.91|172.11|175.4|172.6|174.55|171.75|0
1662001800000|2022-09-01 03:10:00|174.85|172.05|174.91|172.11|175.15|172.35|174.67|171.87|0
1662002100000|2022-09-01 03:15:00|174.97|172.17|175.15|172.35|175.15|172.35|174.78|171.98|0
1662002400000|2022-09-01 03:20:00|175.03|172.23|175.14|172.34|175.15|172.35|174.78|171.98|0
1662002700000|2022-09-01 03:25:00|175.02|172.22|174.9|172.1|175.02|172.22|174.41|171.61|0
1662003000000|2022-09-01 03:30:00|175.02|172.22|175.5|172.7|175.62|172.82|174.53|171.73|0
1662003300000|2022-09-01 03:35:00|175.62|172.82|174.53|171.73|175.62|172.82|174.53|171.73|0
1662003600000|2022-09-01 03:40:00|174.65|171.85|171.88|169.08|175.01|172.21|171.88|169.08|0
1662003900000|2022-09-01 03:45:00|172.12|169.32|172.05|169.25|172.96|170.16|171.63|168.83|0
1662004200000|2022-09-01 03:50:00|172.11|169.31|172.53|169.73|172.95|170.15|171.99|169.19|0
1662004500000|2022-09-01 03:55:00|172.41|169.61|172.23|169.43|172.71|169.91|172.11|169.31|0
1662004800000|2022-09-01 04:00:00|172.47|169.67|173.06|170.26|173.31|170.51|172.35|169.55|0
1662005100000|2022-09-01 04:05:00|173.18|170.38|173.3|170.5|173.67|170.87|173.18|170.38|0
1662005400000|2022-09-01 04:10:00|173.42|170.62|172.63|169.83|173.54|170.74|172.22|169.42|0
1662005700000|2022-09-01 04:15:00|172.7|169.9|172.99|170.19|173.18|170.38|172.46|169.66|0
1662006000000|2022-09-01 04:20:00|172.93|170.13|173.24|170.44|173.36|170.56|172.69|169.89|0
1662006300000|2022-09-01 04:25:00|173.12|170.32|173.59|170.79|173.84|171.04|172.99|170.19|0
1662006600000|2022-09-01 04:30:00|173.71|170.91|173.95|171.15|174.19|171.39|173.35|170.55|0
1662006900000|2022-09-01 04:35:00|173.89|171.09|175.16|172.36|175.4|172.6|173.83|171.03|0
1662007200000|2022-09-01 04:40:00|175.22|172.42|174.67|171.87|175.28|172.48|174.31|171.51|0
1662007500000|2022-09-01 04:45:00|174.79|171.99|176.12|173.32|176.37|173.57|174.67|171.87|0
1662007800000|2022-09-01 04:50:00|176.18|173.38|176|173.2|176.36|173.56|175.81|173.01|0
1662008100000|2022-09-01 04:55:00|176.12|173.32|176.11|173.31|176.24|173.44|175.87|173.07|0
1662008400000|2022-09-01 05:00:00|175.99|173.19|174.72|171.92|175.99|173.19|174.66|171.86|0
1662008700000|2022-09-01 05:05:00|174.66|171.86|175.5|172.7|176.23|173.43|174.66|171.86|0
1662009000000|2022-09-01 05:10:00|175.56|172.76|175.5|172.7|175.74|172.94|175.07|172.27|0
1662009300000|2022-09-01 05:15:00|175.62|172.82|175.98|173.18|176.23|173.43|175.5|172.7|0
1662009600000|2022-09-01 05:20:00|175.86|173.06|176.1|173.3|176.22|173.42|175.37|172.57|0
1662009900000|2022-09-01 05:25:00|176.22|173.42|176.83|174.03|176.95|174.15|175.98|173.18|0
1662010200000|2022-09-01 05:30:00|176.95|174.15|176.09|173.29|176.95|174.15|175.49|172.69|0
1662010500000|2022-09-01 05:35:00|176.21|173.41|175.78|172.98|176.27|173.47|175|172.2|0
1662010800000|2022-09-01 05:40:00|175.72|172.92|176.51|173.71|176.94|174.14|175.72|172.92|0
1662011100000|2022-09-01 05:45:00|176.57|173.77|174.27|171.47|176.94|174.14|174.27|171.47|0
1662011400000|2022-09-01 05:50:00|174.15|171.35|174.99|172.19|175.59|172.79|173.66|170.86|0
1662011700000|2022-09-01 05:55:00|174.93|172.13|174.74|171.94|175.23|172.43|174.62|171.82|0
1662012000000|2022-09-01 06:00:00|174.56|171.76|174.44|171.64|175.71|172.91|173.53|170.73|0
1662012300000|2022-09-01 06:05:00|174.68|171.88|173.78|170.98|174.68|171.88|172.7|169.9|0
1662012600000|2022-09-01 06:10:00|173.9|171.1|173.47|170.67|174.2|171.4|172.34|169.54|0
1662012900000|2022-09-01 06:15:00|173.41|170.61|172.25|169.45|174.39|171.59|169.83|167.03|0
1662013200000|2022-09-01 06:20:00|172.37|169.57|172.01|169.21|173.45|170.65|172.01|169.21|0
1662013500000|2022-09-01 06:25:00|171.53|168.73|173.56|170.76|173.81|171.01|171.06|168.26|0
1662013800000|2022-09-01 06:30:00|173.8|171|174.76|171.96|174.76|171.96|173.5|170.7|0
1662014100000|2022-09-01 06:35:00|175.01|172.21|175.85|173.05|175.85|173.05|174.52|171.72|0
1662014400000|2022-09-01 06:40:00|175.73|172.93|176.82|174.02|177.3|174.5|175.61|172.81|0
1662014700000|2022-09-01 06:45:00|176.94|174.14|177.06|174.26|178.03|175.23|176.33|173.53|0
1662015000000|2022-09-01 06:50:00|177.18|174.38|176.63|173.83|177.42|174.62|175.96|173.16|0
1662015300000|2022-09-01 06:55:00|176.69|173.89|176.38|173.58|177.17|174.37|176.08|173.28|0
1662015600000|2022-09-01 07:00:00|176.2|173.4|176.62|173.82|177.17|174.37|174.75|171.95|0
1662015900000|2022-09-01 07:05:00|176.48|174.08|175.32|172.92|177.09|174.69|173.57|171.17|0
1662016200000|2022-09-01 07:10:00|175.63|173.23|177.83|175.43|177.95|175.55|175.02|172.62|0
1662016500000|2022-09-01 07:15:00|177.59|175.19|175.4|173|178.93|176.53|175.28|172.88|0
1662016800000|2022-09-01 07:20:00|175.58|173.18|174.43|172.03|176.61|174.21|174.31|171.91|0
1662017100000|2022-09-01 07:25:00|174.55|172.15|172.44|170.04|175.39|172.99|172.44|170.04|0
1662017400000|2022-09-01 07:30:00|172.38|169.98|172.49|170.09|173.1|170.7|171.42|169.02|0
1662017700000|2022-09-01 07:35:00|172.73|170.33|172.97|170.57|174.54|172.14|172.49|170.09|0
1662018000000|2022-09-01 07:40:00|172.85|170.45|173.2|170.8|173.73|171.33|171.87|169.47|0
1662018300000|2022-09-01 07:45:00|173.44|171.04|175.48|173.08|175.73|173.33|173.31|170.91|0
1662018600000|2022-09-01 07:50:00|175.36|172.96|174.03|171.63|175.48|173.08|174.03|171.63|0
1662018900000|2022-09-01 07:55:00|174.09|171.69|174.63|172.23|174.87|172.47|173.67|171.27|0
1662019200000|2022-09-01 08:00:00|174.99|172.59|175.23|172.83|175.23|172.83|173.18|170.78|0
1662019500000|2022-09-01 08:05:00|175.11|172.71|174.14|171.74|176.2|173.8|174.14|171.74|0
1662019800000|2022-09-01 08:10:00|173.9|171.5|175.71|173.31|175.95|173.55|173.3|170.9|0
1662020100000|2022-09-01 08:15:00|175.83|173.43|174.01|171.61|175.83|173.43|174.01|171.61|0
1662020400000|2022-09-01 08:20:00|174.26|171.86|173.29|170.89|174.74|172.34|173.17|170.77|0
1662020700000|2022-09-01 08:25:00|173.17|170.77|172.45|170.05|173.53|171.13|172.45|170.05|0
1662021000000|2022-09-01 08:30:00|172.57|170.17|171.37|168.97|172.93|170.53|171.13|168.73|0
1662021300000|2022-09-01 08:35:00|171.43|169.03|172.56|170.16|172.62|170.22|171.13|168.73|0
1662021600000|2022-09-01 08:40:00|172.62|170.22|172.02|169.62|173.16|170.76|171.72|169.32|0
1662021900000|2022-09-01 08:45:00|171.84|169.44|171.18|168.78|172.08|169.68|170.76|168.36|0
1662022200000|2022-09-01 08:50:00|171.24|168.84|170.4|168|171.53|169.13|170.28|167.88|0
1662022500000|2022-09-01 08:55:00|170.52|168.12|172.07|169.67|172.19|169.79|170.4|168|0
1662022800000|2022-09-01 09:00:00|172.19|169.79|173.38|170.98|173.87|171.47|171.95|169.55|0
1662023100000|2022-09-01 09:05:00|173.5|171.1|173.02|170.62|173.87|171.47|172.78|170.38|0
1662023400000|2022-09-01 09:10:00|173.08|170.68|171.88|169.48|173.86|171.46|171.82|169.42|0
1662023700000|2022-09-01 09:15:00|171.94|169.54|171.46|169.06|172.78|170.38|171.34|168.94|0
1662024000000|2022-09-01 09:20:00|171.58|169.18|170.5|168.1|171.58|169.18|170.27|167.87|0
1662024300000|2022-09-01 09:25:00|170.38|167.98|172.17|169.77|172.29|169.89|170.38|167.98|0
1662024600000|2022-09-01 09:30:00|172.23|169.83|171.33|168.93|173.06|170.66|171.33|168.93|0
1662024900000|2022-09-01 09:35:00|171.21|168.81|173.12|170.72|173.24|170.84|171.09|168.69|0
1662025200000|2022-09-01 09:40:00|173.24|170.84|174.32|171.92|174.32|171.92|172.88|170.48|0
1662025500000|2022-09-01 09:45:00|174.2|171.8|175.1|172.7|175.41|173.01|174.2|171.8|0
1662025800000|2022-09-01 09:50:00|175.04|172.64|175.58|173.18|175.89|173.49|174.8|172.4|0
1662026100000|2022-09-01 09:55:00|175.64|173.24|174.43|172.03|175.64|173.24|174.31|171.91|0
1662026400000|2022-09-01 10:00:00|174.31|171.91|174.07|171.67|174.79|172.39|174.07|171.67|0
1662026700000|2022-09-01 10:05:00|174.13|171.73|174.31|171.91|174.91|172.51|173.83|171.43|0
1662027000000|2022-09-01 10:10:00|174.43|172.03|174.18|171.78|174.67|172.27|173.7|171.3|0
1662027300000|2022-09-01 10:15:00|174.24|171.84|173.22|170.82|174.24|171.84|172.98|170.58|0
1662027600000|2022-09-01 10:20:00|173.46|171.06|173.09|170.69|174.66|172.26|173.09|170.69|0
1662027900000|2022-09-01 10:25:00|173.15|170.75|174.29|171.89|174.78|172.38|173.03|170.63|0
1662028200000|2022-09-01 10:30:00|174.41|172.01|173.5|171.1|174.65|172.25|172.97|170.57|0
1662028500000|2022-09-01 10:35:00|173.57|171.17|173.14|170.74|173.57|171.17|172.72|170.32|0
1662028800000|2022-09-01 10:40:00|173.08|170.68|173.32|170.92|173.32|170.92|172.48|170.08|0
1662029100000|2022-09-01 10:45:00|173.26|170.86|173.49|171.09|173.8|171.4|172.72|170.32|0
1662029400000|2022-09-01 10:50:00|173.56|171.16|173.31|170.91|173.56|171.16|172.59|170.19|0
1662029700000|2022-09-01 10:55:00|173.43|171.03|174.27|171.87|175|172.6|172.83|170.43|0
1662030000000|2022-09-01 11:00:00|174.64|172.24|175.36|172.96|175.48|173.08|174.51|172.11|0
1662030300000|2022-09-01 11:05:00|175.24|172.84|175.48|173.08|175.78|173.38|174.63|172.23|0
1662030600000|2022-09-01 11:10:00|175.6|173.2|176.93|174.53|177.29|174.89|174.75|172.35|0
1662030900000|2022-09-01 11:15:00|177.05|174.65|178.14|175.74|178.27|175.87|176.32|173.92|0
1662031200000|2022-09-01 11:20:00|178.27|175.87|178.51|176.11|178.76|176.36|177.59|175.19|0
1662031500000|2022-09-01 11:25:00|178.63|176.23|177.89|175.49|179|176.6|177.65|175.25|0
1662031800000|2022-09-01 11:30:00|177.77|175.37|180.59|178.19|180.71|178.31|177.16|174.76|0
1662032100000|2022-09-01 11:35:00|180.47|178.07|179.17|176.77|182.22|179.82|178.92|176.52|0
1662032400000|2022-09-01 11:40:00|179.05|176.65|181.39|178.99|181.39|178.99|178.8|176.4|0
1662032700000|2022-09-01 11:45:00|181.51|179.11|180.02|177.62|182.25|179.85|179.9|177.5|0
1662033000000|2022-09-01 11:50:00|179.9|177.5|179.9|177.5|180.15|177.75|178.79|176.39|0
1662033300000|2022-09-01 11:55:00|179.65|177.25|179.16|176.76|180.88|178.48|179.03|176.63|0
1662033600000|2022-09-01 12:00:00|179.28|176.88|179.28|176.88|180.76|178.36|179.03|176.63|0
1662033900000|2022-09-01 12:05:00|179.15|176.75|179.09|176.69|180.01|177.61|179.03|176.63|0
1662034200000|2022-09-01 12:10:00|179.15|176.75|177.8|175.4|180.01|177.61|177.67|175.27|0
1662034500000|2022-09-01 12:15:00|177.61|175.21|177.06|174.66|178.04|175.64|176.82|174.42|0
1662034800000|2022-09-01 12:20:00|176.94|174.54|178.46|176.06|178.46|176.06|176.87|174.47|0
1662035100000|2022-09-01 12:25:00|178.65|176.25|177.3|174.9|178.65|176.25|176.32|173.92|0
1662035400000|2022-09-01 12:30:00|177.11|174.71|173.89|171.49|178.52|176.12|173.53|171.13|0
1662035700000|2022-09-01 12:35:00|174.01|171.61|174.37|171.97|174.86|172.46|172.69|170.29|0
1662036000000|2022-09-01 12:40:00|174.49|172.09|174.37|171.97|174.98|172.58|173.65|171.25|0
1662036300000|2022-09-01 12:45:00|174.49|172.09|175.21|172.81|175.94|173.54|174.13|171.73|0
1662036600000|2022-09-01 12:50:00|175.09|172.69|174.36|171.96|175.94|173.54|173.88|171.48|0
1662036900000|2022-09-01 12:55:00|174.24|171.84|173.15|170.75|174.73|172.33|172.91|170.51|0
1662037200000|2022-09-01 13:00:00|172.91|170.51|171.47|169.07|173.15|170.75|171.47|169.07|0
1662037500000|2022-09-01 13:05:00|171.59|169.19|173.63|171.23|175.08|172.68|171.23|168.83|0
1662037800000|2022-09-01 13:10:00|173.51|171.11|174.23|171.83|174.84|172.44|173.27|170.87|0
1662038100000|2022-09-01 13:15:00|174.35|171.95|174.95|172.55|174.95|172.55|173.63|171.23|0
1662038400000|2022-09-01 13:20:00|174.83|172.43|174.95|172.55|175.19|172.79|174.16|171.76|0
1662038700000|2022-09-01 13:25:00|174.47|172.07|174.34|171.94|174.71|172.31|173.26|170.86|0
1662039000000|2022-09-01 13:30:00|174.1|171.7|170.97|168.57|176.53|174.13|170.97|168.57|0
1662039300000|2022-09-01 13:35:00|170.61|168.21|172.77|170.37|173.37|170.97|170.25|167.85|0
1662039600000|2022-09-01 13:40:00|172.65|170.25|173.6|171.2|176.89|174.49|172.65|170.25|0
1662039900000|2022-09-01 13:45:00|173.36|170.96|172.15|169.75|175.06|172.66|171.07|168.67|0
1662040200000|2022-09-01 13:50:00|171.91|169.51|172.99|170.59|173.11|170.71|170.47|168.07|0
1662040500000|2022-09-01 13:55:00|172.63|170.23|172.57|170.17|173.65|171.25|169.04|166.64|0
1662040800000|2022-09-01 14:00:00|173.23|170.83|166.19|163.79|174.99|172.59|165.84|163.44|0
1662041100000|2022-09-01 14:05:00|166.07|163.67|166.33|163.93|168.32|165.92|164.05|161.65|0
1662041400000|2022-09-01 14:10:00|166.21|163.81|163.62|161.22|166.33|163.93|163.04|160.64|0
1662041700000|2022-09-01 14:15:00|163.15|160.75|163.27|160.87|163.74|161.34|161.64|159.24|0
1662042000000|2022-09-01 14:20:00|163.15|160.75|168.57|166.17|168.69|166.29|162.68|160.28|0
1662042300000|2022-09-01 14:25:00|168.81|166.41|171.2|168.8|171.8|169.4|168.45|166.05|0
1662042600000|2022-09-01 14:30:00|171.44|169.04|168.21|165.81|171.44|169.04|168.09|165.69|0
1662042900000|2022-09-01 14:35:00|167.85|165.45|163.72|161.32|169.64|167.24|163.49|161.09|0
1662043200000|2022-09-01 14:40:00|163.61|161.21|161.85|159.45|165.13|162.73|161.04|158.64|0
1662043500000|2022-09-01 14:45:00|161.62|159.22|160.11|157.71|161.74|159.34|159.65|157.25|0
1662043800000|2022-09-01 14:50:00|159.88|157.48|160.8|158.4|163.25|160.85|159.88|157.48|0
1662044100000|2022-09-01 14:55:00|161.15|158.75|160.69|158.29|162.31|159.91|160.34|157.94|0
1662044400000|2022-09-01 15:00:00|160.45|158.05|159.87|157.47|161.84|159.44|159.18|156.78|0
1662044700000|2022-09-01 15:05:00|159.99|157.59|164.99|162.59|166.41|164.01|159.99|157.59|0
1662045000000|2022-09-01 15:10:00|165.23|162.83|167.12|164.72|167.71|165.31|165.23|162.83|0
1662045300000|2022-09-01 15:15:00|166.88|164.48|166.88|164.48|168.42|166.02|165.93|163.53|0
1662045600000|2022-09-01 15:20:00|166.99|164.59|166.32|163.92|166.99|164.59|164.56|162.16|0
1662045900000|2022-09-01 15:25:00|166.2|163.8|164.67|162.27|167.26|164.86|163.74|161.34|0
1662046200000|2022-09-01 15:30:00|164.79|162.39|169.62|167.22|169.74|167.34|164.44|162.04|0
1662046500000|2022-09-01 15:35:00|169.86|167.46|169.26|166.86|172.85|170.45|168.91|166.51|0
1662046800000|2022-09-01 15:40:00|169.5|167.1|165.48|163.08|169.62|167.22|165.48|163.08|0
1662047100000|2022-09-01 15:45:00|165.37|162.97|166.65|164.25|166.77|164.37|164.9|162.5|0
1662047400000|2022-09-01 15:50:00|166.77|164.37|165.48|163.08|167.13|164.73|164.31|161.91|0
1662047700000|2022-09-01 15:55:00|165.83|163.43|166.06|163.66|166.06|163.66|163.72|161.32|0
1662048000000|2022-09-01 16:00:00|165.94|163.54|168.89|166.49|168.89|166.49|165.94|163.54|0
1662048300000|2022-09-01 16:05:00|168.42|166.02|169.72|167.32|170.2|167.8|166.53|164.13|0
1662048600000|2022-09-01 16:10:00|169.48|167.08|169.48|167.08|169.6|167.2|167.82|165.42|0
1662048900000|2022-09-01 16:15:00|169.84|167.44|169.83|167.43|171.39|168.99|169|166.6|0
1662049200000|2022-09-01 16:20:00|169.95|167.55|168.4|166|170.07|167.67|167.81|165.41|0
1662049500000|2022-09-01 16:25:00|168.52|166.12|168.88|166.48|170.54|168.14|167.22|164.82|0
1662049800000|2022-09-01 16:30:00|168.76|166.36|169.11|166.71|169.11|166.71|167.34|164.94|0
1662050100000|2022-09-01 16:35:00|169.23|166.83|165.57|163.17|169.23|166.83|165.21|162.81|0
1662050400000|2022-09-01 16:40:00|165.33|162.93|166.5|164.1|166.5|164.1|164.74|162.34|0
1662050700000|2022-09-01 16:45:00|166.38|163.98|166.26|163.86|166.97|164.57|164.62|162.22|0
1662051000000|2022-09-01 16:50:00|166.38|163.98|163.45|161.05|166.5|164.1|163.22|160.82|0
1662051300000|2022-09-01 16:55:00|163.69|161.29|164.03|161.63|164.5|162.1|162.06|159.66|0
1662051600000|2022-09-01 17:00:00|164.15|161.75|165.43|163.03|166.37|163.97|162.98|160.58|0
1662051900000|2022-09-01 17:05:00|165.55|163.15|168.38|165.98|168.38|165.98|165.43|163.03|0
1662052200000|2022-09-01 17:10:00|168.49|166.09|170.15|167.75|170.33|167.93|167.07|164.67|0
1662052500000|2022-09-01 17:15:00|170.51|168.11|169.91|167.51|170.87|168.47|169.56|167.16|0
1662052800000|2022-09-01 17:20:00|170.03|167.63|173.03|170.63|173.15|170.75|170.03|167.63|0
1662053100000|2022-09-01 17:25:00|172.78|170.38|174.83|172.43|175.2|172.8|172.06|169.66|0
1662053400000|2022-09-01 17:30:00|174.71|172.31|173.42|171.02|175.73|173.33|173.18|170.78|0
1662053700000|2022-09-01 17:35:00|173.3|170.9|171.85|169.45|173.79|171.39|171.01|168.61|0
1662054000000|2022-09-01 17:40:00|172.09|169.69|171.01|168.61|172.21|169.81|170.53|168.13|0
1662054300000|2022-09-01 17:45:00|170.53|168.13|169.33|166.93|170.65|168.25|168.38|165.98|0
1662054600000|2022-09-01 17:50:00|169.45|167.05|169.45|167.05|170.17|167.77|168.61|166.21|0
1662054900000|2022-09-01 17:55:00|169.09|166.69|169.56|167.16|170.4|168|168.73|166.33|0
1662055200000|2022-09-01 18:00:00|170.16|167.76|171.84|169.44|171.84|169.44|168.13|165.73|0
1662055500000|2022-09-01 18:05:00|172.2|169.8|169.73|167.33|173.04|170.64|169.07|166.67|0
1662055800000|2022-09-01 18:10:00|169.67|167.27|170.74|168.34|171.1|168.7|168.12|165.72|0
1662056100000|2022-09-01 18:15:00|170.62|168.22|172.07|169.67|172.19|169.79|170.5|168.1|0
1662056400000|2022-09-01 18:20:00|172.19|169.79|176.93|174.53|177.67|175.27|172.07|169.67|0
1662056700000|2022-09-01 18:25:00|177.05|174.65|178.53|176.13|179.77|177.37|176.93|174.53|0
1662057000000|2022-09-01 18:30:00|178.65|176.25|180.32|177.92|181|178.6|178.65|176.25|0
1662057300000|2022-09-01 18:35:00|180.38|177.98|179.02|176.62|182.62|180.22|177.66|175.26|0
1662057600000|2022-09-01 18:40:00|178.77|176.37|177.29|174.89|180.25|177.85|177.04|174.64|0
1662057900000|2022-09-01 18:45:00|177.41|175.01|176.18|173.78|179.51|177.11|175.45|173.05|0
1662058200000|2022-09-01 18:50:00|176.3|173.9|180.12|177.72|180.37|177.97|175.69|173.29|0
1662058500000|2022-09-01 18:55:00|179.87|177.47|179|176.6|181.11|178.71|177.65|175.25|0
1662058800000|2022-09-01 19:00:00|178.63|176.23|178.88|176.48|181.86|179.46|177.89|175.49|0
1662059100000|2022-09-01 19:05:00|179.06|176.66|183.6|181.2|184.23|181.83|179|176.6|0
1662059400000|2022-09-01 19:10:00|183.54|181.14|183.25|180.85|184.38|181.98|181.6|179.2|0
1662059700000|2022-09-01 19:15:00|183.12|180.72|179.81|177.41|185.01|182.61|179.81|177.41|0
1662060000000|2022-09-01 19:20:00|179.93|177.53|180.03|177.63|181.65|179.25|178.18|175.78|0
1662060300000|2022-09-01 19:25:00|180.15|177.75|177.43|175.03|180.15|177.75|177.19|174.79|0
1662060600000|2022-09-01 19:30:00|176.82|174.42|176.44|174.04|178.17|175.77|175.47|173.07|0
1662060900000|2022-09-01 19:35:00|176.32|173.92|178.41|176.01|179.9|177.5|175.95|173.55|0
1662061200000|2022-09-01 19:40:00|178.29|175.89|179.77|177.37|180.02|177.62|177.3|174.9|0
1662061500000|2022-09-01 19:45:00|179.52|177.12|177.79|175.39|181.01|178.61|177.3|174.9|0
1662061800000|2022-09-01 19:50:00|178.65|176.25|184.14|181.74|184.14|181.74|178.65|176.25|0
1662062100000|2022-09-01 19:55:00|184.26|181.86|189.34|186.94|190.88|188.48|184.26|181.86|0
1662062400000|2022-09-01 20:00:00|189.08|186.68|188.7|186.3|189.21|186.81|188.06|185.66|0
1662062700000|2022-09-01 20:05:00|188.82|186.42|189.33|186.93|189.59|187.19|188.57|186.17|0
1662063000000|2022-09-01 20:10:00|189.2|186.8|184.06|181.66|189.2|186.8|183.8|181.4|0
1662063300000|2022-09-01 20:15:00|185.52|182.72|187.05|184.25|187.3|184.5|185.4|182.6|0
1662063600000|2022-09-01 20:20:00|186.92|184.12|187.68|184.88|187.81|185.01|186.67|183.87|0
1662063900000|2022-09-01 20:25:00|187.56|184.76|187.94|185.14|188.19|185.39|187.17|184.37|0
1662064200000|2022-09-01 20:30:00|188.06|185.26|187.68|184.88|188.06|185.26|187.17|184.37|0
1662064500000|2022-09-01 20:35:00|187.55|184.75|187.29|184.49|187.68|184.88|187.04|184.24|0
1662064800000|2022-09-01 20:40:00|187.16|184.36|187.54|184.74|187.8|185|187.16|184.36|0
1662065100000|2022-09-01 20:45:00|187.42|184.62|187.92|185.12|188.18|185.38|187.29|184.49|0
1662065400000|2022-09-01 20:50:00|188.05|185.25|189.07|186.27|189.07|186.27|188.05|185.25|0
1662065700000|2022-09-01 20:55:00|188.95|186.15|188.11|185.31|188.95|186.15|187.92|185.12|0
1662066000000|2022-09-01 21:00:00|188.19|185.39|188.03|185.23|188.19|185.39|187.93|185.13|0
1662066300000|2022-09-01 21:05:00|188.04|185.24|188.38|185.58|188.43|185.63|187.98|185.18|0
1662066600000|2022-09-01 21:10:00|188.4|185.6|188.28|185.48|188.62|185.82|188.21|185.41|0
1662066900000|2022-09-01 21:15:00|188.3|185.5|188.45|185.65|188.45|185.65|188.28|185.48|0
1662067200000|2022-09-01 21:20:00|188.39|185.59|188.61|185.81|188.61|185.81|188.37|185.57|0
1662067500000|2022-09-01 21:25:00|188.64|185.84|188.55|185.75|188.64|185.84|188.4|185.6|0
1662067800000|2022-09-01 21:30:00|188.44|185.64|188.33|185.53|188.51|185.71|188.17|185.37|0
1662068100000|2022-09-01 21:35:00|188.36|185.56|188.34|185.54|188.39|185.59|188.34|185.54|0
1662068400000|2022-09-01 21:40:00|188.36|185.56|188.43|185.63|188.47|185.67|188.26|185.46|0
1662068700000|2022-09-01 21:45:00|188.39|185.59|188.44|185.64|188.44|185.64|188.37|185.57|0
1662069000000|2022-09-01 21:50:00|188.43|185.63|188.57|185.77|188.57|185.77|188.41|185.61|0
1662069300000|2022-09-01 21:55:00|188.42|185.62|188.31|185.51|188.5|185.7|188.05|185.25|0
1662069600000|2022-09-01 22:00:00|188.07|185.27|190.19|187.39|190.57|187.77|188.07|185.27|0
1662069900000|2022-09-01 22:05:00|190.32|187.52|190.83|188.03|191.09|188.29|189.93|187.13|0
1662070200000|2022-09-01 22:10:00|190.7|187.9|190.57|187.77|191.34|188.54|190.57|187.77|0
1662070500000|2022-09-01 22:15:00|190.44|187.64|189.02|186.22|190.44|187.64|188.7|185.9|0
1662070800000|2022-09-01 22:20:00|188.95|186.15|189.4|186.6|189.4|186.6|188.38|185.58|0
1662071100000|2022-09-01 22:25:00|189.53|186.73|189.66|186.86|189.79|186.99|189.33|186.53|0
1662071400000|2022-09-01 22:30:00|189.53|186.73|187.98|185.18|189.53|186.73|187.98|185.18|0
1662071700000|2022-09-01 22:35:00|188.11|185.31|187.85|185.05|188.11|185.31|187.47|184.67|0
1662072000000|2022-09-01 22:40:00|187.98|185.18|187.47|184.67|187.98|185.18|186.45|183.65|0
1662072300000|2022-09-01 22:45:00|187.59|184.79|188.1|185.3|188.23|185.43|187.21|184.41|0
1662072600000|2022-09-01 22:50:00|187.98|185.18|187.84|185.04|188.23|185.43|187.72|184.92|0
1662072900000|2022-09-01 22:55:00|187.97|185.17|187.71|184.91|188.1|185.3|187.71|184.91|0
1662073200000|2022-09-01 23:00:00|187.84|185.04|187.07|184.27|187.9|185.1|186.82|184.02|0
1662073500000|2022-09-01 23:05:00|187.13|184.33|187.2|184.4|187.58|184.78|186.81|184.01|0
1662073800000|2022-09-01 23:10:00|187.26|184.46|187.19|184.39|187.58|184.78|187.19|184.39|0
1662074100000|2022-09-01 23:15:00|186.94|184.14|186.93|184.13|187.57|184.77|186.68|183.88|0
1662074400000|2022-09-01 23:20:00|187|184.2|187.31|184.51|187.38|184.58|186.8|184|0
1662074700000|2022-09-01 23:25:00|187.37|184.57|187.69|184.89|187.69|184.89|187.06|184.26|0
1662075000000|2022-09-01 23:30:00|187.57|184.77|186.41|183.61|187.82|185.02|186.16|183.36|0
1662075300000|2022-09-01 23:35:00|186.35|183.55|187.62|184.82|187.94|185.14|186.35|183.55|0
1662075600000|2022-09-01 23:40:00|187.56|184.76|188.84|186.04|188.97|186.17|187.3|184.5|0
1662075900000|2022-09-01 23:45:00|188.71|185.91|188.07|185.27|188.84|186.04|187.81|185.01|0
1662076200000|2022-09-01 23:50:00|187.94|185.14|188.57|185.77|188.83|186.03|187.43|184.63|0
1662076500000|2022-09-01 23:55:00|188.45|185.65|188.76|185.96|188.96|186.16|188.32|185.52|0
1662076800000|2022-09-02 00:00:00|188.83|186.03|187.67|184.87|188.83|186.03|187.03|184.23|0
1662077100000|2022-09-02 00:05:00|187.54|184.74|188.95|186.15|188.95|186.15|186.9|184.1|0
1662077400000|2022-09-02 00:10:00|188.69|185.89|188.05|185.25|189.08|186.28|188.05|185.25|0
1662077700000|2022-09-02 00:15:00|187.85|185.05|186.92|184.12|187.85|185.05|185.62|182.82|0
1662078000000|2022-09-02 00:20:00|186.86|184.06|187.11|184.31|187.75|184.95|186.22|183.42|0
1662078300000|2022-09-02 00:25:00|187.04|184.24|188.25|185.45|188.51|185.71|186.98|184.18|0
1662078600000|2022-09-02 00:30:00|188.32|185.52|186.97|184.17|188.51|185.71|186.97|184.17|0
1662078900000|2022-09-02 00:35:00|187.1|184.3|186.72|183.92|187.48|184.68|186.72|183.92|0
1662079200000|2022-09-02 00:40:00|186.84|184.04|187.99|185.19|188.25|185.45|186.84|184.04|0
1662079500000|2022-09-02 00:45:00|188.12|185.32|186.9|184.1|188.12|185.32|186.71|183.91|0
1662079800000|2022-09-02 00:50:00|187.09|184.29|187.6|184.8|187.85|185.05|186.33|183.53|0
1662080100000|2022-09-02 00:55:00|187.47|184.67|187.47|184.67|188.11|185.31|187.09|184.29|0
1662080400000|2022-09-02 01:00:00|187.21|184.41|187.91|185.11|188.36|185.56|187.15|184.35|0
1662080700000|2022-09-02 01:05:00|187.98|185.18|187.46|184.66|188.36|185.56|187.33|184.53|0
1662081000000|2022-09-02 01:10:00|187.59|184.79|186.76|183.96|188.1|185.3|186.57|183.77|0
1662081300000|2022-09-02 01:15:00|186.82|184.02|187.33|184.53|188.1|185.3|186.57|183.77|0
1662081600000|2022-09-02 01:20:00|187.46|184.66|186.69|183.89|187.71|184.91|186.56|183.76|0
1662081900000|2022-09-02 01:25:00|186.56|183.76|186.94|184.14|187.07|184.27|186.31|183.51|0
1662082200000|2022-09-02 01:30:00|187.07|184.27|186.3|183.5|187.19|184.39|185.92|183.12|0
1662082500000|2022-09-02 01:35:00|186.36|183.56|186.68|183.88|187.32|184.52|185.54|182.74|0
1662082800000|2022-09-02 01:40:00|186.55|183.75|186.42|183.62|187.82|185.02|186.42|183.62|0
1662083100000|2022-09-02 01:45:00|186.55|183.75|185.78|182.98|186.86|184.06|185.66|182.86|0
1662083400000|2022-09-02 01:50:00|185.66|182.86|186.67|183.87|186.8|184|185.65|182.85|0
1662083700000|2022-09-02 01:55:00|186.8|184|187.05|184.25|187.05|184.25|186.54|183.74|0
1662084000000|2022-09-02 02:00:00|186.92|184.12|186.28|183.48|186.92|184.12|186.03|183.23|0
1662084300000|2022-09-02 02:05:00|186.41|183.61|185.64|182.84|186.41|183.61|185.64|182.84|0
1662084600000|2022-09-02 02:10:00|185.77|182.97|184.88|182.08|185.9|183.1|184.88|182.08|0
1662084900000|2022-09-02 02:15:00|185.01|182.21|184.62|181.82|185.13|182.33|184.24|181.44|0
1662085200000|2022-09-02 02:20:00|184.5|181.7|184.37|181.57|184.75|181.95|183.86|181.06|0
1662085500000|2022-09-02 02:25:00|184.24|181.44|183.98|181.18|184.37|181.57|183.48|180.68|0
1662085800000|2022-09-02 02:30:00|183.86|181.06|184.87|182.07|184.99|182.19|183.86|181.06|0
1662086100000|2022-09-02 02:35:00|184.8|182|184.74|181.94|184.87|182.07|184.48|181.68|0
1662086400000|2022-09-02 02:40:00|184.86|182.06|184.61|181.81|184.86|182.06|184.35|181.55|0
1662086700000|2022-09-02 02:45:00|184.73|181.93|185.62|182.82|185.62|182.82|184.61|181.81|0
1662087000000|2022-09-02 02:50:00|185.74|182.94|185.74|182.94|185.74|182.94|185.23|182.43|0
1662087300000|2022-09-02 02:55:00|185.61|182.81|185.61|182.81|185.87|183.07|185.36|182.56|0
1662087600000|2022-09-02 03:00:00|185.48|182.68|186.24|183.44|186.75|183.95|185.36|182.56|0
1662087900000|2022-09-02 03:05:00|186.37|183.57|187.26|184.46|187.26|184.46|186.37|183.57|0
1662088200000|2022-09-02 03:10:00|187.39|184.59|187.38|184.58|187.39|184.59|186.49|183.69|0
1662088500000|2022-09-02 03:15:00|187.51|184.71|186.74|183.94|187.64|184.84|186.74|183.94|0
1662088800000|2022-09-02 03:20:00|186.8|184|186.74|183.94|187.12|184.32|186.23|183.43|0
1662089100000|2022-09-02 03:25:00|186.87|184.07|186.48|183.68|186.87|184.07|186.1|183.3|0
1662089400000|2022-09-02 03:30:00|186.35|183.55|186.73|183.93|187.12|184.32|186.35|183.55|0
1662089700000|2022-09-02 03:35:00|186.6|183.8|186.79|183.99|187.11|184.31|186.6|183.8|0
1662090000000|2022-09-02 03:40:00|186.86|184.06|186.73|183.93|187.24|184.44|186.47|183.67|0
1662090300000|2022-09-02 03:45:00|186.85|184.05|186.72|183.92|187.11|184.31|186.72|183.92|0
1662090600000|2022-09-02 03:50:00|186.85|184.05|186.97|184.17|186.98|184.18|186.47|183.67|0
1662090900000|2022-09-02 03:55:00|186.85|184.05|186.72|183.92|187.1|184.3|186.59|183.79|0
1662091200000|2022-09-02 04:00:00|186.84|184.04|187.22|184.42|187.35|184.55|186.71|183.91|0
1662091500000|2022-09-02 04:05:00|187.16|184.36|186.96|184.16|187.22|184.42|186.84|184.04|0
1662091800000|2022-09-02 04:10:00|187.03|184.23|187.02|184.22|187.22|184.42|186.71|183.91|0
1662092100000|2022-09-02 04:15:00|187.09|184.29|189.13|186.33|189.13|186.33|187.09|184.29|0
1662092400000|2022-09-02 04:20:00|189|186.2|189.13|186.33|189.39|186.59|188.62|185.82|0
1662092700000|2022-09-02 04:25:00|189|186.2|189.38|186.58|189.51|186.71|188.87|186.07|0
1662093000000|2022-09-02 04:30:00|189.44|186.64|189.18|186.38|189.51|186.71|188.87|186.07|0
1662093300000|2022-09-02 04:35:00|189.12|186.32|188.99|186.19|189.64|186.84|188.99|186.19|0
1662093600000|2022-09-02 04:40:00|189.05|186.25|188.35|185.55|189.05|186.25|188.22|185.42|0
1662093900000|2022-09-02 04:45:00|188.22|185.42|187.7|184.9|188.28|185.48|187.58|184.78|0
1662094200000|2022-09-02 04:50:00|187.77|184.97|188.34|185.54|188.34|185.54|187.19|184.39|0
1662094500000|2022-09-02 04:55:00|188.47|185.67|189.36|186.56|189.36|186.56|188.34|185.54|0
1662094800000|2022-09-02 05:00:00|189.49|186.69|189.23|186.43|189.75|186.95|188.72|185.92|0
1662095100000|2022-09-02 05:05:00|189.1|186.3|188.08|185.28|189.16|186.36|188.08|185.28|0
1662095400000|2022-09-02 05:10:00|188.2|185.4|188.52|185.72|188.52|185.72|187.82|185.02|0
1662095700000|2022-09-02 05:15:00|188.46|185.66|187.43|184.63|188.71|185.91|187.24|184.44|0
1662096000000|2022-09-02 05:20:00|187.49|184.69|186.79|183.99|187.68|184.88|186.79|183.99|0
1662096300000|2022-09-02 05:25:00|186.66|183.86|186.4|183.6|186.85|184.05|186.15|183.35|0
1662096600000|2022-09-02 05:30:00|186.15|183.35|185.83|183.03|186.4|183.6|185.77|182.97|0
1662096900000|2022-09-02 05:35:00|185.77|182.97|184.68|181.88|185.77|182.97|184.62|181.82|0
1662097200000|2022-09-02 05:40:00|184.62|181.82|184.49|181.69|185|182.2|184.49|181.69|0
1662097500000|2022-09-02 05:45:00|184.37|181.57|184.36|181.56|184.55|181.75|183.86|181.06|0
1662097800000|2022-09-02 05:50:00|184.24|181.44|185.25|182.45|185.5|182.7|184.24|181.44|0
1662098100000|2022-09-02 05:55:00|185.24|182.44|184.86|182.06|185.24|182.44|183.72|180.92|0
1662098400000|2022-09-02 06:00:00|184.74|181.94|182.71|179.91|184.86|182.06|182.09|179.29|0
1662098700000|2022-09-02 06:05:00|182.84|180.04|183.21|180.41|183.85|181.05|181.96|179.16|0
1662099000000|2022-09-02 06:10:00|183.09|180.29|184.35|181.55|184.47|181.67|183.09|180.29|0
1662099300000|2022-09-02 06:15:00|184.28|181.48|184.34|181.54|184.72|181.92|183.33|180.53|0
1662099600000|2022-09-02 06:20:00|184.4|181.6|185.73|182.93|185.73|182.93|184.22|181.42|0
1662099900000|2022-09-02 06:25:00|185.61|182.81|186.87|184.07|186.87|184.07|185.61|182.81|0
1662100200000|2022-09-02 06:30:00|186.75|183.95|188.28|185.48|188.28|185.48|186.49|183.69|0
1662100500000|2022-09-02 06:35:00|188.4|185.6|189.1|186.3|189.3|186.5|188.15|185.35|0
1662100800000|2022-09-02 06:40:00|189.04|186.24|188.78|185.98|189.04|186.24|187.89|185.09|0
1662101100000|2022-09-02 06:45:00|188.65|185.85|189.68|186.88|189.81|187.01|188.65|185.85|0
1662101400000|2022-09-02 06:50:00|189.55|186.75|190.45|187.65|190.45|187.65|189.29|186.49|0
1662101700000|2022-09-02 06:55:00|190.58|187.78|190.44|187.64|190.58|187.78|189.42|186.62|0
1662102000000|2022-09-02 07:00:00|190.31|187.51|186.91|184.11|190.51|187.71|186.66|183.86|0
1662102300000|2022-09-02 07:05:00|187.16|184.51|185.12|182.72|187.93|185.53|185.12|182.72|0
1662102600000|2022-09-02 07:10:00|185.31|182.91|184.99|182.59|187.16|184.76|184.99|182.59|0
1662102900000|2022-09-02 07:15:00|185.12|182.72|183.47|181.07|185.37|182.97|182.97|180.57|0
1662103200000|2022-09-02 07:20:00|183.28|180.88|184.73|182.33|185.62|183.22|183.28|180.88|0
1662103500000|2022-09-02 07:25:00|184.99|182.59|186.13|183.73|186.13|183.73|184.48|182.08|0
1662103800000|2022-09-02 07:30:00|186.19|183.79|184.54|182.14|186.95|184.55|184.54|182.14|0
1662104100000|2022-09-02 07:35:00|183.97|181.57|184.47|182.07|184.73|182.33|183.59|181.19|0
1662104400000|2022-09-02 07:40:00|184.6|182.2|185.23|182.83|185.74|183.34|184.34|181.94|0
1662104700000|2022-09-02 07:45:00|185.61|183.21|185.1|182.7|185.92|183.52|183.96|181.56|0
1662105000000|2022-09-02 07:50:00|185.35|182.95|185.22|182.82|185.73|183.33|184.59|182.19|0
1662105300000|2022-09-02 07:55:00|185.35|182.95|184.59|182.19|185.73|183.33|184.33|181.93|0
1662105600000|2022-09-02 08:00:00|184.46|182.06|187.12|184.72|187.25|184.85|184.39|181.99|0
1662105900000|2022-09-02 08:05:00|187|184.6|187.89|185.49|188.02|185.62|186.61|184.21|0
1662106200000|2022-09-02 08:10:00|188.02|185.62|187.63|185.23|188.27|185.87|187.37|184.97|0
1662106500000|2022-09-02 08:15:00|187.76|185.36|188.39|185.99|189.04|186.64|187.37|184.97|0
1662106800000|2022-09-02 08:20:00|188.52|186.12|188.26|185.86|190.06|187.66|188.26|185.86|0
1662107100000|2022-09-02 08:25:00|188.39|185.99|189.29|186.89|189.67|187.27|188.26|185.86|0
1662107400000|2022-09-02 08:30:00|189.41|187.01|188.77|186.37|190.19|187.79|188.32|185.92|0
1662107700000|2022-09-02 08:35:00|188.83|186.43|190.05|187.65|190.18|187.78|188.64|186.24|0
1662108000000|2022-09-02 08:40:00|189.98|187.58|190.05|187.65|190.44|188.04|189.79|187.39|0
1662108300000|2022-09-02 08:45:00|190.18|187.78|190.82|188.42|190.82|188.42|189.14|186.74|0
1662108600000|2022-09-02 08:50:00|190.95|188.55|190.69|188.29|191.46|189.06|190.56|188.16|0
1662108900000|2022-09-02 08:55:00|190.56|188.16|190.81|188.41|190.94|188.54|189.53|187.13|0
1662109200000|2022-09-02 09:00:00|190.55|188.15|189.13|186.73|190.55|188.15|189.13|186.73|0
1662109500000|2022-09-02 09:05:00|189.01|186.61|188.94|186.54|189.77|187.37|188.75|186.35|0
1662109800000|2022-09-02 09:10:00|188.87|186.47|189.13|186.73|189.9|187.5|188.87|186.47|0
1662110100000|2022-09-02 09:15:00|189.26|186.86|188.74|186.34|189.38|186.98|188.74|186.34|0
1662110400000|2022-09-02 09:20:00|188.87|186.47|187.97|185.57|188.87|186.47|187.97|185.57|0
1662110700000|2022-09-02 09:25:00|188.22|185.82|188.99|186.59|189.5|187.1|188.22|185.82|0
1662111000000|2022-09-02 09:30:00|189.12|186.72|187.83|185.43|189.38|186.98|187.71|185.31|0
1662111300000|2022-09-02 09:35:00|187.71|185.31|187.83|185.43|187.96|185.56|187.32|184.92|0
1662111600000|2022-09-02 09:40:00|187.96|185.56|187.44|185.04|188.47|186.07|187.44|185.04|0
1662111900000|2022-09-02 09:45:00|187.57|185.17|188.01|185.61|188.72|186.32|187.44|185.04|0
1662112200000|2022-09-02 09:50:00|188.08|185.68|189.1|186.7|189.23|186.83|188.08|185.68|0
1662112500000|2022-09-02 09:55:00|188.97|186.57|189.61|187.21|189.61|187.21|188.72|186.32|0
1662112800000|2022-09-02 10:00:00|189.55|187.15|190|187.6|190.26|187.86|189.36|186.96|0
1662113100000|2022-09-02 10:05:00|190.13|187.73|188.2|185.8|190.13|187.73|188|185.6|0
1662113400000|2022-09-02 10:10:00|188.07|185.67|188.45|186.05|188.83|186.43|187.68|185.28|0
1662113700000|2022-09-02 10:15:00|188.32|185.92|187.35|184.95|188.57|186.17|187.35|184.95|0
1662114000000|2022-09-02 10:20:00|187.42|185.02|186.4|184|187.68|185.28|186.27|183.87|0
1662114300000|2022-09-02 10:25:00|186.52|184.12|185.63|183.23|186.65|184.25|185.63|183.23|0
1662114600000|2022-09-02 10:30:00|185.5|183.1|184.87|182.47|185.63|183.23|183.98|181.58|0
1662114900000|2022-09-02 10:35:00|184.8|182.4|186.01|183.61|186.01|183.61|184.67|182.27|0
1662115200000|2022-09-02 10:40:00|186.13|183.73|185.75|183.35|186.9|184.5|185.62|183.22|0
1662115500000|2022-09-02 10:45:00|185.81|183.41|186|183.6|186.13|183.73|184.6|182.2|0
1662115800000|2022-09-02 10:50:00|185.81|183.41|185.87|183.47|186.25|183.85|184.98|182.58|0
1662116100000|2022-09-02 10:55:00|186|183.6|186.88|184.48|187.2|184.8|185.68|183.28|0
1662116400000|2022-09-02 11:00:00|186.76|184.36|186.37|183.97|187.78|185.38|186.24|183.84|0
1662116700000|2022-09-02 11:05:00|186.31|183.91|186.37|183.97|187.14|184.74|185.48|183.08|0
1662117000000|2022-09-02 11:10:00|186.5|184.1|185.09|182.69|186.75|184.35|184.21|181.81|0
1662117300000|2022-09-02 11:15:00|185.22|182.82|185.98|183.58|186.36|183.96|185.22|182.82|0
1662117600000|2022-09-02 11:20:00|185.91|183.51|184.33|181.93|185.91|183.51|184.33|181.93|0
1662117900000|2022-09-02 11:25:00|184.45|182.05|184.83|182.43|185.72|183.32|184.33|181.93|0
1662118200000|2022-09-02 11:30:00|185.34|182.94|185.65|183.25|185.72|183.32|184.58|182.18|0
1662118500000|2022-09-02 11:35:00|185.59|183.19|187.75|185.35|187.75|185.35|185.46|183.06|0
1662118800000|2022-09-02 11:40:00|187.63|185.23|188.26|185.86|188.65|186.25|187.37|184.97|0
1662119100000|2022-09-02 11:45:00|188.32|185.92|189.16|186.76|189.16|186.76|187.49|185.09|0
1662119400000|2022-09-02 11:50:00|188.64|186.24|188.77|186.37|189.41|187.01|188.51|186.11|0
1662119700000|2022-09-02 11:55:00|188.9|186.5|188.25|185.85|188.9|186.5|187.87|185.47|0
1662120000000|2022-09-02 12:00:00|188.12|185.72|188.38|185.98|188.89|186.49|188.12|185.72|0
1662120300000|2022-09-02 12:05:00|188.25|185.85|188.76|186.36|189.53|187.13|188.25|185.85|0
1662120600000|2022-09-02 12:10:00|188.89|186.49|187.48|185.08|189.02|186.62|187.48|185.08|0
1662120900000|2022-09-02 12:15:00|187.6|185.2|187.86|185.46|188.11|185.71|187.22|184.82|0
1662121200000|2022-09-02 12:20:00|187.98|185.58|191.33|188.93|191.33|188.93|187.98|185.58|0
1662121500000|2022-09-02 12:25:00|191.2|188.8|190.48|188.08|191.59|189.19|189.13|186.73|0
1662121800000|2022-09-02 12:30:00|190.35|187.95|199.1|196.7|206.37|203.97|189.71|187.31|0
1662122100000|2022-09-02 12:35:00|199.9|197.5|200.65|198.25|203.39|200.99|198.31|195.91|0
1662122400000|2022-09-02 12:40:00|200.51|198.11|193.75|191.35|201.86|199.46|193.75|191.35|0
1662122700000|2022-09-02 12:45:00|193.62|191.22|194.53|192.13|194.8|192.4|189.96|187.56|0
1662123000000|2022-09-02 12:50:00|194.67|192.27|198.1|195.7|198.1|195.7|194.67|192.27|0
1662123300000|2022-09-02 12:55:00|197.97|195.57|200.69|198.29|200.69|198.29|197.7|195.3|0
1662123600000|2022-09-02 13:00:00|200.42|198.02|201.76|199.36|201.89|199.49|198.55|196.15|0
1662123900000|2022-09-02 13:05:00|201.89|199.49|204.85|202.45|205.12|202.72|201.08|198.68|0
1662124200000|2022-09-02 13:10:00|204.71|202.31|202.98|200.58|205.53|203.13|202.98|200.58|0
1662124500000|2022-09-02 13:15:00|203.11|200.71|206.35|203.95|206.49|204.09|202.98|200.58|0
1662124800000|2022-09-02 13:20:00|206.22|203.82|206.08|203.68|207.85|205.45|205.95|203.55|0
1662125100000|2022-09-02 13:25:00|206.28|203.88|206.48|204.08|207.03|204.63|205.53|203.13|0
1662125400000|2022-09-02 13:30:00|206.55|204.15|195.3|192.9|206.62|204.22|195.16|192.76|0
1662125700000|2022-09-02 13:35:00|195.03|192.63|198.21|195.81|198.87|196.47|194.5|192.1|0
1662126000000|2022-09-02 13:40:00|198.34|195.94|192.05|189.65|198.34|195.94|191.36|188.96|0
1662126300000|2022-09-02 13:45:00|192.96|190.56|195|192.6|196.72|194.32|192.51|190.11|0
1662126600000|2022-09-02 13:50:00|195.13|192.73|195.39|192.99|199.11|196.71|193.81|191.41|0
1662126900000|2022-09-02 13:55:00|195.79|193.39|193.15|190.75|197.78|195.38|192.95|190.55|0
1662127200000|2022-09-02 14:00:00|193.74|191.34|188|185.6|194.6|192.2|187.09|184.69|0
1662127500000|2022-09-02 14:05:00|188.13|185.73|191.84|189.44|192.89|190.49|187.48|185.08|0
1662127800000|2022-09-02 14:10:00|192.23|189.83|199.1|196.7|200.3|197.9|192.1|189.7|0
1662128100000|2022-09-02 14:15:00|198.96|196.56|200.43|198.03|202.31|199.91|198.96|196.56|0
1662128400000|2022-09-02 14:20:00|200.56|198.16|200.13|197.73|202.28|199.88|197.46|195.06|0
1662128700000|2022-09-02 14:25:00|200.53|198.13|204.31|201.91|204.31|201.91|199.99|197.59|0
1662129000000|2022-09-02 14:30:00|204.04|201.64|206.89|204.49|207.99|205.59|204.04|201.64|0
1662129300000|2022-09-02 14:35:00|207.03|204.63|208.94|206.54|209.77|207.37|207.03|204.63|0
1662129600000|2022-09-02 14:40:00|209.36|206.96|209.22|206.82|211.01|208.61|208.26|205.86|0
1662129900000|2022-09-02 14:45:00|209.35|206.95|207.57|205.17|209.63|207.23|207.16|204.76|0
1662130200000|2022-09-02 14:50:00|207.7|205.3|204.77|202.37|210.41|208.01|204.77|202.37|0
1662130500000|2022-09-02 14:55:00|204.5|202.1|204.63|202.23|206.13|203.73|201.79|199.39|0
1662130800000|2022-09-02 15:00:00|205.17|202.77|208.58|206.18|208.58|206.18|203.68|201.28|0
1662131100000|2022-09-02 15:05:00|208.72|206.32|205.98|203.58|209.27|206.87|205.03|202.63|0
1662131400000|2022-09-02 15:10:00|205.44|203.04|207.62|205.22|207.89|205.49|204.49|202.09|0
1662131700000|2022-09-02 15:15:00|207.48|205.08|208.03|205.63|208.16|205.76|205.16|202.76|0
1662132000000|2022-09-02 15:20:00|207.75|205.35|208.02|205.62|208.71|206.31|207.07|204.67|0
1662132300000|2022-09-02 15:25:00|208.16|205.76|207.34|204.94|208.16|205.76|205.97|203.57|0
1662132600000|2022-09-02 15:30:00|207.61|205.21|207.61|205.21|209.8|207.4|206.65|204.25|0
1662132900000|2022-09-02 15:35:00|207.47|205.07|208.56|206.16|208.98|206.58|206.51|204.11|0
1662133200000|2022-09-02 15:40:00|208.7|206.3|205.28|202.88|208.7|206.3|203.11|200.71|0
1662133500000|2022-09-02 15:45:00|205.42|203.02|208.28|205.88|209.11|206.71|205.14|202.74|0
1662133800000|2022-09-02 15:50:00|208.42|206.02|209.38|206.98|209.79|207.39|208.14|205.74|0
1662134100000|2022-09-02 15:55:00|209.1|206.7|208.82|206.42|210.2|207.8|208|205.6|0
1662134400000|2022-09-02 16:00:00|209.24|206.84|208.13|205.73|210.2|207.8|207.04|204.64|0
1662134700000|2022-09-02 16:05:00|208|205.6|206.9|204.5|208.41|206.01|206.22|203.82|0
1662135000000|2022-09-02 16:10:00|206.76|204.36|205.4|203|207.04|204.64|204.85|202.45|0
1662135300000|2022-09-02 16:15:00|204.99|202.59|201.74|199.34|205.12|202.72|201.74|199.34|0
1662135600000|2022-09-02 16:20:00|201.6|199.2|196.92|194.52|202.55|200.15|194.67|192.27|0
1662135900000|2022-09-02 16:25:00|196.52|194.12|194.93|192.53|197.32|194.92|194.54|192.14|0
1662136200000|2022-09-02 16:30:00|194.54|192.14|193.39|190.51|196.55|193.67|191.43|188.55|0
1662136500000|2022-09-02 16:35:00|193.26|190.38|191.79|188.91|193.65|190.77|186.87|183.99|0
1662136800000|2022-09-02 16:40:00|191.27|188.39|188.03|185.15|191.92|189.04|187.65|184.77|0
1662137100000|2022-09-02 16:45:00|187.78|184.9|187.5|184.14|189.77|186.41|185.73|182.85|0
1662137400000|2022-09-02 16:50:00|187.37|184.01|187.88|184.52|187.88|184.52|183.3|179.94|0
1662137700000|2022-09-02 16:55:00|187.75|184.39|187.49|184.13|189.42|186.06|185.71|182.35|0
1662138000000|2022-09-02 17:00:00|187.11|183.75|183.74|180.38|187.11|183.75|178.79|175.43|0
1662138300000|2022-09-02 17:05:00|183.36|180|180.48|177.12|183.49|180.13|179.18|175.82|0
1662138600000|2022-09-02 17:10:00|180.3|176.94|181.79|178.43|181.92|178.56|179.18|175.82|0
1662138900000|2022-09-02 17:15:00|182.04|178.68|183.3|179.94|184.69|181.33|179.05|175.69|0
1662139200000|2022-09-02 17:20:00|182.79|179.43|174.96|171.6|182.79|179.43|174.12|170.76|0
1662139500000|2022-09-02 17:25:00|175.21|171.85|173.19|169.83|175.21|171.85|171.74|168.38|0
1662139800000|2022-09-02 17:30:00|172.59|169.23|172.83|169.47|174.53|171.17|171.62|168.26|0
1662140100000|2022-09-02 17:35:00|172.7|169.34|172.83|169.47|175.51|172.15|171.25|167.89|0
1662140400000|2022-09-02 17:40:00|172.71|169.35|175.15|171.79|175.64|172.28|172.1|168.74|0
1662140700000|2022-09-02 17:45:00|174.78|171.42|169.49|166.13|176.87|173.51|169.49|166.13|0
1662141000000|2022-09-02 17:50:00|169.31|165.95|170.13|166.77|170.49|167.13|165.64|162.28|0
1662141300000|2022-09-02 17:55:00|169.65|166.29|168.45|165.09|169.65|166.29|167.62|164.26|0
1662141600000|2022-09-02 18:00:00|168.21|164.85|170.06|166.7|170.97|167.61|167.97|164.61|0
1662141900000|2022-09-02 18:05:00|169.82|166.46|171.14|167.78|171.63|168.27|167.31|163.95|0
1662142200000|2022-09-02 18:10:00|171.27|167.91|169.46|166.58|172.23|168.87|169.1|165.86|0
1662142500000|2022-09-02 18:15:00|169.34|166.46|169.57|166.69|171.02|168.14|168.26|165.38|0
1662142800000|2022-09-02 18:20:00|169.69|166.81|169.81|166.93|170.9|168.02|168.61|165.73|0
1662143100000|2022-09-02 18:25:00|170.05|167.17|173.56|170.68|174.54|171.66|169.81|166.93|0
1662143400000|2022-09-02 18:30:00|173.93|171.05|171.11|168.23|173.93|171.05|170.39|167.51|0
1662143700000|2022-09-02 18:35:00|171.23|168.35|173.04|170.16|174.86|171.98|170.87|167.99|0
1662144000000|2022-09-02 18:40:00|173.16|170.28|173.89|171.01|174.13|171.25|171.27|168.39|0
1662144300000|2022-09-02 18:45:00|173.64|170.76|171.45|168.57|174.01|171.13|170.97|168.09|0
1662144600000|2022-09-02 18:50:00|171.57|168.69|170.24|167.36|171.94|169.06|170.12|167.24|0
1662144900000|2022-09-02 18:55:00|170|167.12|168.31|165.43|170|167.12|167.47|164.59|0
1662145200000|2022-09-02 19:00:00|167.84|164.96|172.65|169.77|173.75|170.87|167.84|164.96|0
1662145500000|2022-09-02 19:05:00|172.04|169.16|172.52|169.64|174.97|172.09|171.68|168.8|0
1662145800000|2022-09-02 19:10:00|172.16|169.28|169.86|166.98|173.13|170.25|168.78|165.9|0
1662146100000|2022-09-02 19:15:00|169.74|166.86|170.83|167.95|171.68|168.8|168.9|166.02|0
1662146400000|2022-09-02 19:20:00|170.58|167.7|165.67|162.79|173.01|170.13|164.72|161.84|0
1662146700000|2022-09-02 19:25:00|165.91|163.03|167.87|164.99|168.71|165.83|164.28|161.4|0
1662147000000|2022-09-02 19:30:00|167.63|164.75|163|160.12|167.63|164.75|163|160.12|0
1662147300000|2022-09-02 19:35:00|162.89|160.01|160.45|157.09|162.89|160.01|157.2|153.84|0
1662147600000|2022-09-02 19:40:00|160.56|157.2|158.02|154.66|160.56|157.2|158.02|154.66|0
1662147900000|2022-09-02 19:45:00|158.31|154.95|161.42|158.06|161.54|158.18|158.25|154.89|0
1662148200000|2022-09-02 19:50:00|161.94|158.58|164.82|161.46|164.94|161.58|161.77|158.41|0
1662148500000|2022-09-02 19:55:00|165.53|162.17|166.11|162.75|167.67|164.31|161.75|158.39|0
1662148800000|2022-09-02 20:00:00|165.75|162.39|167.78|164.42|167.78|164.42|165.28|161.92|0
1662149100000|2022-09-02 20:05:00|167.3|163.94|167.41|164.05|168.25|164.89|167.3|163.94|0
1662149400000|2022-09-02 20:10:00|167.53|164.17|166.38|163.98|169.08|166.68|166.14|163.74|0
1662424200000|2022-09-06 00:30:00|172.37|169.97|174.17|171.77|174.66|172.26|172.19|169.79|0
1662424500000|2022-09-06 00:35:00|174.04|171.64|173.3|170.9|174.41|172.01|173.17|170.77|0
1662424800000|2022-09-06 00:40:00|173.42|171.02|174.41|172.01|174.41|172.01|173.3|170.9|0
1662425100000|2022-09-06 00:45:00|174.28|171.88|175.15|172.75|175.4|173|173.91|171.51|0
1662425400000|2022-09-06 00:50:00|175.27|172.87|175.15|172.75|175.27|172.87|174.4|172|0
1662425700000|2022-09-06 00:55:00|175.27|172.87|175.64|173.24|176.89|174.49|175.27|172.87|0
1662426000000|2022-09-06 01:00:00|175.7|173.3|176.13|173.73|176.39|173.99|175.14|172.74|0
1662426300000|2022-09-06 01:05:00|176.51|174.11|176.13|173.73|176.88|174.48|176.01|173.61|0
1662426600000|2022-09-06 01:10:00|176.01|173.61|175.38|172.98|176.13|173.73|175.01|172.61|0
1662426900000|2022-09-06 01:15:00|175.26|172.86|175.13|172.73|175.75|173.35|175.01|172.61|0
1662427200000|2022-09-06 01:20:00|175.19|172.79|174.88|172.48|175.62|173.22|174.75|172.35|0
1662427500000|2022-09-06 01:25:00|174.75|172.35|174.25|171.85|174.75|172.35|174.01|171.61|0
1662427800000|2022-09-06 01:30:00|174.38|171.98|173.69|171.29|174.75|172.35|173.63|171.23|0
1662428100000|2022-09-06 01:35:00|173.88|171.48|173.5|171.1|174.37|171.97|173.5|171.1|0
1662428400000|2022-09-06 01:40:00|173.63|171.23|172.88|170.48|173.63|171.23|172.76|170.36|0
1662428700000|2022-09-06 01:45:00|172.76|170.36|171.77|169.37|172.88|170.48|171.53|169.13|0
1662429000000|2022-09-06 01:50:00|171.9|169.5|171.4|169|172.14|169.74|171.16|168.76|0
1662429300000|2022-09-06 01:55:00|171.28|168.88|170.78|168.38|171.28|168.88|170.66|168.26|0
1662429600000|2022-09-06 02:00:00|170.91|168.51|171.15|168.75|171.76|169.36|170.66|168.26|0
1662429900000|2022-09-06 02:05:00|171.27|168.87|168.83|166.43|171.27|168.87|168.83|166.43|0
1662430200000|2022-09-06 02:10:00|168.95|166.55|170.16|167.76|170.16|167.76|168.83|166.43|0
1662430500000|2022-09-06 02:15:00|170.22|167.82|170.16|167.76|170.65|168.25|169.55|167.15|0
1662430800000|2022-09-06 02:20:00|170.04|167.64|169.79|167.39|170.28|167.88|169.18|166.78|0
1662431100000|2022-09-06 02:25:00|169.67|167.27|170.03|167.63|170.64|168.24|169.67|167.27|0
1662431400000|2022-09-06 02:30:00|169.91|167.51|169.66|167.26|170.21|167.81|168.81|166.41|0
1662431700000|2022-09-06 02:35:00|169.78|167.38|171|168.6|171.25|168.85|169.78|167.38|0
1662432000000|2022-09-06 02:40:00|171.37|168.97|171.74|169.34|172.11|169.71|170.88|168.48|0
1662432300000|2022-09-06 02:45:00|171.61|169.21|171.24|168.84|171.74|169.34|171|168.6|0
1662432600000|2022-09-06 02:50:00|171.3|168.9|172.1|169.7|172.1|169.7|171.06|168.66|0
1662432900000|2022-09-06 02:55:00|171.98|169.58|171.73|169.33|172.1|169.7|171.48|169.08|0
1662433200000|2022-09-06 03:00:00|171.85|169.45|170.62|168.22|171.85|169.45|170.43|168.03|0
1662433500000|2022-09-06 03:05:00|170.5|168.1|170.37|167.97|170.86|168.46|170.13|167.73|0
1662433800000|2022-09-06 03:10:00|170.25|167.85|169.51|167.11|170.74|168.34|169.45|167.05|0
1662434100000|2022-09-06 03:15:00|169.39|166.99|169.88|167.48|170|167.6|169.27|166.87|0
1662434400000|2022-09-06 03:20:00|170|167.6|169.87|167.47|170.49|168.09|169.75|167.35|0
1662434700000|2022-09-06 03:25:00|169.93|167.53|170.6|168.2|170.85|168.45|169.93|167.53|0
1662435000000|2022-09-06 03:30:00|170.48|168.08|169.99|167.59|170.6|168.2|169.99|167.59|0
1662435300000|2022-09-06 03:35:00|170.11|167.71|170.23|167.83|170.36|167.96|169.87|167.47|0
1662435600000|2022-09-06 03:40:00|170.11|167.71|168.89|166.49|170.11|167.71|168.89|166.49|0
1662435900000|2022-09-06 03:45:00|168.52|166.12|167.79|165.39|169.43|167.03|167.79|165.39|0
1662436200000|2022-09-06 03:50:00|167.91|165.51|167.91|165.51|168.15|165.75|167.43|165.03|0
1662436500000|2022-09-06 03:55:00|168.03|165.63|168.39|165.99|168.51|166.11|167.79|165.39|0
1662436800000|2022-09-06 04:00:00|168.27|165.87|168.63|166.23|168.88|166.48|168.27|165.87|0
1662437100000|2022-09-06 04:05:00|168.75|166.35|168.75|166.35|168.99|166.59|168.63|166.23|0
1662437400000|2022-09-06 04:10:00|168.63|166.23|169|166.2|169.07|166.35|168.51|165.9|0
1662437700000|2022-09-06 04:15:00|168.95|166.15|168.58|165.78|169.07|166.27|168.46|165.66|0
1662438000000|2022-09-06 04:20:00|168.46|165.66|169.55|166.75|169.79|166.99|168.46|165.66|0
1662438300000|2022-09-06 04:25:00|169.61|166.81|169.91|167.11|170.03|167.23|169.3|166.5|0
1662438600000|2022-09-06 04:30:00|170.03|167.23|169.42|166.62|170.03|167.23|169.24|166.44|0
1662438900000|2022-09-06 04:35:00|169.3|166.5|169.54|166.74|169.84|167.04|169.3|166.5|0
1662439200000|2022-09-06 04:40:00|169.6|166.8|169.29|166.49|169.9|167.1|169.29|166.49|0
1662439500000|2022-09-06 04:45:00|169.17|166.37|168.56|165.76|169.53|166.73|168.37|165.57|0
1662439800000|2022-09-06 04:50:00|168.68|165.88|168.74|165.94|169.04|166.24|168.32|165.52|0
1662440100000|2022-09-06 04:55:00|168.8|166|167.58|164.78|168.92|166.12|167.22|164.42|0
1662440400000|2022-09-06 05:00:00|167.46|164.66|166.73|163.93|167.82|165.02|166.73|163.93|0
1662440700000|2022-09-06 05:05:00|166.85|164.05|166.97|164.17|167.34|164.54|166.73|163.93|0
1662441000000|2022-09-06 05:10:00|167.03|164.23|167.21|164.41|167.33|164.53|166.42|163.62|0
1662441300000|2022-09-06 05:15:00|167.33|164.53|167.09|164.29|167.45|164.65|166.84|164.04|0
1662441600000|2022-09-06 05:20:00|166.97|164.17|167.81|165.01|167.93|165.13|166.6|163.8|0
1662441900000|2022-09-06 05:25:00|167.93|165.13|167.44|164.64|167.93|165.13|167.08|164.28|0
1662442200000|2022-09-06 05:30:00|167.32|164.52|166.96|164.16|167.32|164.52|166.59|163.79|0
1662442500000|2022-09-06 05:35:00|167.01|164.21|168.77|165.97|168.89|166.09|167.01|164.21|0
1662442800000|2022-09-06 05:40:00|168.65|165.85|168.52|165.72|168.77|165.97|168.16|165.36|0
1662443100000|2022-09-06 05:45:00|168.4|165.6|168.82|166.02|169.13|166.33|168.28|165.48|0
1662443400000|2022-09-06 05:50:00|168.76|165.96|168.45|165.65|169.25|166.45|168.27|165.47|0
1662443700000|2022-09-06 05:55:00|168.4|165.6|167.3|164.5|168.76|165.96|167.3|164.5|0
1662444000000|2022-09-06 06:00:00|167.18|164.38|167.3|164.5|168.51|165.71|166.21|163.41|0
1662444300000|2022-09-06 06:05:00|167.42|164.62|167.54|164.74|167.9|165.1|166.82|164.02|0
1662444600000|2022-09-06 06:10:00|167.66|164.86|168.75|165.95|168.87|166.07|166.81|164.01|0
1662444900000|2022-09-06 06:15:00|168.87|166.07|168.26|165.46|168.99|166.19|167.65|164.85|0
1662445200000|2022-09-06 06:20:00|168.38|165.58|169.53|166.73|169.84|167.04|167.89|165.09|0
1662445500000|2022-09-06 06:25:00|169.59|166.79|170.2|167.4|170.44|167.64|169.47|166.67|0
1662445800000|2022-09-06 06:30:00|170.32|167.52|171.05|168.25|171.67|168.87|170.08|167.28|0
1662446100000|2022-09-06 06:35:00|171.18|168.38|170.44|167.64|171.79|168.99|170.19|167.39|0
1662446400000|2022-09-06 06:40:00|170.56|167.76|171.34|168.54|171.47|168.67|169.85|167.05|0
1662446700000|2022-09-06 06:45:00|171.4|168.6|170.97|168.17|171.59|168.79|170.67|167.87|0
1662447000000|2022-09-06 06:50:00|170.85|168.05|170.36|167.56|170.97|168.17|170.11|167.31|0
1662447300000|2022-09-06 06:55:00|170.6|167.8|171.58|168.78|171.58|168.78|170.36|167.56|0
1662447600000|2022-09-06 07:00:00|170.97|168.17|173.3|170.5|174.16|171.36|170.48|167.68|0
1662447900000|2022-09-06 07:05:00|173.34|170.94|174.33|171.93|175.07|172.67|172.91|170.51|0
1662448200000|2022-09-06 07:10:00|174.58|172.18|176.06|173.66|176.81|174.41|174.08|171.68|0
1662448500000|2022-09-06 07:15:00|175.94|173.54|174.69|172.29|178.69|176.29|174.56|172.16|0
1662448800000|2022-09-06 07:20:00|174.87|172.47|177.31|174.91|178.06|175.66|174.81|172.41|0
1662449100000|2022-09-06 07:25:00|177.43|175.03|178.22|175.82|178.64|176.24|176.49|174.09|0
1662449400000|2022-09-06 07:30:00|178.35|175.95|176.22|173.82|178.35|175.95|176.22|173.82|0
1662449700000|2022-09-06 07:35:00|176.47|174.07|175.4|173|176.97|174.57|175.21|172.81|0
1662450000000|2022-09-06 07:40:00|175.34|172.94|174.96|172.56|176.59|174.19|174.84|172.44|0
1662450300000|2022-09-06 07:45:00|174.84|172.44|174.34|171.94|175.21|172.81|174.21|171.81|0
1662450600000|2022-09-06 07:50:00|174.27|171.87|173.47|171.07|174.83|172.43|173.22|170.82|0
1662450900000|2022-09-06 07:55:00|173.4|171|173.96|171.56|174.33|171.93|173.22|170.82|0
1662451200000|2022-09-06 08:00:00|174.08|171.68|173.09|170.69|174.21|171.81|172.6|170.2|0
1662451500000|2022-09-06 08:05:00|172.97|170.57|170.63|168.23|173.34|170.94|170.38|167.98|0
1662451800000|2022-09-06 08:10:00|170.5|168.1|170.01|167.61|170.75|168.35|169.03|166.63|0
1662452100000|2022-09-06 08:15:00|170.13|167.73|170.25|167.85|170.25|167.85|168.79|166.39|0
1662452400000|2022-09-06 08:20:00|170.13|167.73|169.02|166.62|170.86|168.46|168.9|166.5|0
1662452700000|2022-09-06 08:25:00|169.15|166.75|170.49|168.09|170.73|168.33|169.08|166.68|0
1662453000000|2022-09-06 08:30:00|170.61|168.21|169.75|167.35|170.98|168.58|169.38|166.98|0
1662453300000|2022-09-06 08:35:00|169.87|167.47|170.48|168.08|170.6|168.2|169.02|166.62|0
1662453600000|2022-09-06 08:40:00|170.54|168.14|171.34|168.94|172.08|169.68|170.36|167.96|0
1662453900000|2022-09-06 08:45:00|171.27|168.87|171.21|168.81|172.32|169.92|171.21|168.81|0
1662454200000|2022-09-06 08:50:00|171.33|168.93|172.44|170.04|172.56|170.16|170.72|168.32|0
1662454500000|2022-09-06 08:55:00|172.56|170.16|173.05|170.65|173.11|170.71|172.07|169.67|0
1662454800000|2022-09-06 09:00:00|173.11|170.71|169.73|167.33|173.11|170.71|169.61|167.21|0
1662455100000|2022-09-06 09:05:00|169.55|167.15|168.69|166.29|170.46|168.06|168.39|165.99|0
1662455400000|2022-09-06 09:10:00|168.75|166.35|168.38|165.98|169.24|166.84|167.84|165.44|0
1662455700000|2022-09-06 09:15:00|168.2|165.8|169.72|167.32|169.84|167.44|168.14|165.74|0
1662456000000|2022-09-06 09:20:00|169.6|167.2|170.57|168.17|170.7|168.3|168.87|166.47|0
1662456300000|2022-09-06 09:25:00|170.7|168.3|171.55|169.15|171.86|169.46|170.21|167.81|0
1662456600000|2022-09-06 09:30:00|171.43|169.03|171.92|169.52|172.17|169.77|170.57|168.17|0
1662456900000|2022-09-06 09:35:00|171.8|169.4|172.04|169.64|172.22|169.82|171.55|169.15|0
1662457200000|2022-09-06 09:40:00|171.98|169.58|171.42|169.02|173.21|170.81|171.3|168.9|0
1662457500000|2022-09-06 09:45:00|171.3|168.9|170.8|168.4|172.28|169.88|170.8|168.4|0
1662457800000|2022-09-06 09:50:00|170.93|168.53|172.4|170|172.9|170.5|170.93|168.53|0
1662458100000|2022-09-06 09:55:00|172.52|170.12|172.64|170.24|172.89|170.49|172.03|169.63|0
1662458400000|2022-09-06 10:00:00|172.46|170.06|172.27|169.87|172.77|170.37|171.65|169.25|0
1662458700000|2022-09-06 10:05:00|172.45|170.05|172.7|170.3|173.01|170.61|172.27|169.87|0
1662459000000|2022-09-06 10:10:00|172.82|170.42|174.86|172.46|174.86|172.46|172.27|169.87|0
1662459300000|2022-09-06 10:15:00|174.74|172.34|175.98|173.58|176.61|174.21|174.49|172.09|0
1662459600000|2022-09-06 10:20:00|176.17|173.77|177.61|175.21|177.86|175.46|175.48|173.08|0
1662459900000|2022-09-06 10:25:00|177.73|175.33|177.1|174.7|178.99|176.59|176.48|174.08|0
1662460200000|2022-09-06 10:30:00|177.23|174.83|175.47|173.07|177.23|174.83|175.1|172.7|0
1662460500000|2022-09-06 10:35:00|175.6|173.2|175.16|172.76|176.1|173.7|175.1|172.7|0
1662460800000|2022-09-06 10:40:00|175.1|172.7|174.85|172.45|175.72|173.32|174.47|172.07|0
1662461100000|2022-09-06 10:45:00|174.72|172.32|174.22|171.82|175.59|173.19|174.16|171.76|0
1662461400000|2022-09-06 10:50:00|174.16|171.76|173.47|171.07|174.47|172.07|173.23|170.83|0
1662461700000|2022-09-06 10:55:00|173.6|171.2|173.97|171.57|174.34|171.94|173.35|170.95|0
1662462000000|2022-09-06 11:00:00|173.72|171.32|173.84|171.44|174.34|171.94|173.35|170.95|0
1662462300000|2022-09-06 11:05:00|173.71|171.31|174.21|171.81|174.21|171.81|172.85|170.45|0
1662462600000|2022-09-06 11:10:00|174.33|171.93|173.96|171.56|174.58|172.18|173.71|171.31|0
1662462900000|2022-09-06 11:15:00|173.83|171.43|173.71|171.31|174.2|171.8|173.46|171.06|0
1662463200000|2022-09-06 11:20:00|173.58|171.18|171.73|169.33|174.2|171.8|171.36|168.96|0
1662463500000|2022-09-06 11:25:00|171.6|169.2|172.22|169.82|173.14|170.74|171.6|169.2|0
1662463800000|2022-09-06 11:30:00|171.85|169.45|171.72|169.32|172.58|170.18|171.11|168.71|0
1662464100000|2022-09-06 11:35:00|171.6|169.2|169.63|167.23|171.72|169.32|169.51|167.11|0
1662464400000|2022-09-06 11:40:00|169.51|167.11|170.24|167.84|170.36|167.96|168.66|166.26|0
1662464700000|2022-09-06 11:45:00|170.36|167.96|169.38|166.98|170.61|168.21|169.26|166.86|0
1662465000000|2022-09-06 11:50:00|169.14|166.74|170.72|168.32|170.97|168.57|168.53|166.13|0
1662465300000|2022-09-06 11:55:00|170.85|168.45|172.2|169.8|172.57|170.17|170.85|168.45|0
1662465600000|2022-09-06 12:00:00|172.26|169.86|173.68|171.28|173.8|171.4|172.26|169.86|0
1662465900000|2022-09-06 12:05:00|173.8|171.4|175.54|173.14|175.54|173.14|173.06|170.66|0
1662466200000|2022-09-06 12:10:00|175.41|173.01|175.04|172.64|175.66|173.26|174.66|172.26|0
1662466500000|2022-09-06 12:15:00|175.1|172.7|173.29|170.89|175.16|172.76|173.29|170.89|0
1662466800000|2022-09-06 12:20:00|173.54|171.14|173.17|170.77|174.04|171.64|172.8|170.4|0
1662467100000|2022-09-06 12:25:00|173.29|170.89|171.31|168.91|173.79|171.39|171.31|168.91|0
1662467400000|2022-09-06 12:30:00|171.44|169.04|170.94|168.54|172.05|169.65|170.7|168.3|0
1662467700000|2022-09-06 12:35:00|170.82|168.42|172.29|169.89|172.54|170.14|170.7|168.3|0
1662468000000|2022-09-06 12:40:00|172.17|169.77|172.54|170.14|173.34|170.94|171.92|169.52|0
1662468300000|2022-09-06 12:45:00|172.66|170.26|172.78|170.38|173.03|170.63|171.3|168.9|0
1662468600000|2022-09-06 12:50:00|172.96|170.56|172.41|170.01|173.4|171|171.91|169.51|0
1662468900000|2022-09-06 12:55:00|172.53|170.13|171.42|169.02|172.78|170.38|171.42|169.02|0
1662469200000|2022-09-06 13:00:00|171.54|169.14|171.42|169.02|173.39|170.99|171.17|168.77|0
1662469500000|2022-09-06 13:05:00|171.17|168.77|170.49|168.09|171.91|169.51|169.7|167.3|0
1662469800000|2022-09-06 13:10:00|170.43|168.03|170.67|168.27|170.92|168.52|169.75|167.35|0
1662470100000|2022-09-06 13:15:00|170.55|168.15|171.53|169.13|171.78|169.38|170.18|167.78|0
1662470400000|2022-09-06 13:20:00|171.41|169.01|170.18|167.78|171.53|169.13|169.57|167.17|0
1662470700000|2022-09-06 13:25:00|169.81|167.41|164.48|162.08|169.81|167.41|164.24|161.84|0
1662471000000|2022-09-06 13:30:00|164.6|162.2|165.67|163.27|169.68|167.28|164.6|162.2|0
1662471300000|2022-09-06 13:35:00|165.31|162.91|161.72|159.32|167.37|164.97|161.61|159.21|0
1662471600000|2022-09-06 13:40:00|161.49|159.09|161.47|159.07|163.2|160.8|160|157.6|0
1662471900000|2022-09-06 13:45:00|161.18|158.78|159.09|156.69|162.66|160.26|157.42|155.02|0
1662472200000|2022-09-06 13:50:00|158.74|156.34|154.73|152.33|158.97|156.57|154.56|152.16|0
1662472500000|2022-09-06 13:55:00|154.67|152.27|158.85|156.45|158.85|156.45|153.75|151.35|0
1662472800000|2022-09-06 14:00:00|157.27|154.87|149.31|146.91|158.32|155.92|146.85|144.45|0
1662473100000|2022-09-06 14:05:00|149.09|146.69|148.52|146.12|150.1|147.7|147.29|144.89|0
1662473400000|2022-09-06 14:10:00|148.19|145.79|148.18|145.78|148.63|146.23|144.29|141.89|0
1662473700000|2022-09-06 14:15:00|147.96|145.56|148.52|146.12|149.08|146.68|145.73|143.33|0
1662474000000|2022-09-06 14:20:00|148.4|146|149.92|147.52|150.76|148.36|146.72|144.32|0
1662474300000|2022-09-06 14:25:00|149.81|147.41|147.12|144.72|157.75|155.35|147.12|144.72|0
1662474600000|2022-09-06 14:30:00|147.24|144.84|154.16|151.76|155.42|153.02|147.24|144.84|0
1662474900000|2022-09-06 14:35:00|154.28|151.88|158.66|156.26|158.77|156.37|151.77|149.37|0
1662475200000|2022-09-06 14:40:00|158.42|156.02|161.81|159.41|163.59|161.19|158.42|156.02|0
1662475500000|2022-09-06 14:45:00|161.7|159.3|161.46|159.06|163.47|161.07|160.05|157.65|0
1662475800000|2022-09-06 14:50:00|161.22|158.82|165.01|162.61|167.88|165.48|161.22|158.82|0
1662476100000|2022-09-06 14:55:00|164.89|162.49|168|165.6|170.42|168.02|164.89|162.49|0
1662476400000|2022-09-06 15:00:00|167.76|165.36|167.56|165.16|168.71|166.31|165.77|163.37|0
1662476700000|2022-09-06 15:05:00|167.68|165.28|169.26|166.86|172.77|170.37|166.48|164.08|0
1662477000000|2022-09-06 15:10:00|169.39|166.99|167.33|164.93|169.87|167.47|165.89|163.49|0
1662477300000|2022-09-06 15:15:00|167.57|165.17|164.81|162.41|168.05|165.65|164.46|162.06|0
1662477600000|2022-09-06 15:20:00|164.69|162.29|166|163.6|167.08|164.68|163.5|161.1|0
1662477900000|2022-09-06 15:25:00|165.88|163.48|162.55|160.15|167.44|165.04|161.61|159.21|0
1662478200000|2022-09-06 15:30:00|162.2|159.8|166.24|163.84|169.37|166.97|161.37|158.97|0
1662478500000|2022-09-06 15:35:00|166.48|164.08|164.09|161.69|168.04|165.64|163.49|161.09|0
1662478800000|2022-09-06 15:40:00|164.33|161.93|167.45|165.05|170.48|168.08|163.62|161.22|0
1662479100000|2022-09-06 15:45:00|167.33|164.93|165.34|162.94|168.9|166.5|165.04|162.64|0
1662479400000|2022-09-06 15:50:00|165.4|163|168.29|165.89|169.5|167.1|165.04|162.64|0
1662479700000|2022-09-06 15:55:00|168.28|165.88|168.04|165.64|169.5|167.1|167.68|165.28|0
1662480000000|2022-09-06 16:00:00|168.16|165.76|168.4|166|169.49|167.09|166.95|164.55|0
1662480300000|2022-09-06 16:05:00|167.55|165.15|162.05|159.65|169.49|167.09|161.58|159.18|0
1662480600000|2022-09-06 16:10:00|162.17|159.77|161.93|159.53|162.64|160.24|160.76|158.36|0
1662480900000|2022-09-06 16:15:00|161.7|159.3|157.82|155.42|162.17|159.77|157.36|154.96|0
1662481200000|2022-09-06 16:20:00|157.71|155.31|155.62|153.22|158.52|156.12|155.04|152.64|0
1662481500000|2022-09-06 16:25:00|155.73|153.33|157.24|154.84|157.59|155.19|153.89|151.49|0
1662481800000|2022-09-06 16:30:00|157.12|154.72|156.31|153.91|158.28|155.88|156.08|153.68|0
1662482100000|2022-09-06 16:35:00|156.42|154.02|156.88|154.48|158.16|155.76|156.3|153.9|0
1662482400000|2022-09-06 16:40:00|157.23|154.83|160.38|157.98|160.5|158.1|155.15|152.75|0
1662482700000|2022-09-06 16:45:00|160.26|157.86|159.79|157.39|160.73|158.33|158.39|155.99|0
1662483000000|2022-09-06 16:50:00|160.03|157.63|159.79|157.39|160.61|158.21|157.57|155.17|0
1662483300000|2022-09-06 16:55:00|160.02|157.62|159.55|157.15|161.43|159.03|158.96|156.56|0
1662483600000|2022-09-06 17:00:00|159.32|156.92|156.75|154.35|159.67|157.27|155.82|153.42|0
1662483900000|2022-09-06 17:05:00|156.87|154.47|151.02|148.62|156.87|154.47|151.02|148.62|0
1662484200000|2022-09-06 17:10:00|150.91|148.51|151.7|149.3|152.72|150.32|148.28|145.88|0
1662484500000|2022-09-06 17:15:00|151.58|149.18|152.83|150.43|153.28|150.88|150.4|148|0
1662484800000|2022-09-06 17:20:00|152.71|150.31|152.82|150.42|153.85|151.45|152.14|149.74|0
1662485100000|2022-09-06 17:25:00|152.6|150.2|151.91|149.51|153.16|150.76|151.58|149.18|0
1662485400000|2022-09-06 17:30:00|151.69|149.29|154.75|152.35|155.9|153.5|151.46|149.06|0
1662485700000|2022-09-06 17:35:00|154.64|152.24|155.32|152.92|155.43|153.03|153.15|150.75|0
1662486000000|2022-09-06 17:40:00|155.09|152.69|153.38|150.98|155.09|152.69|151.34|148.94|0
1662486300000|2022-09-06 17:45:00|153.49|151.09|151.79|149.39|154.97|152.57|151.34|148.94|0
1662486600000|2022-09-06 17:50:00|151.56|149.16|152.46|150.06|152.46|150.06|150.21|147.81|0
1662486900000|2022-09-06 17:55:00|152.58|150.18|155.99|153.59|155.99|153.59|152.46|150.06|0
1662487200000|2022-09-06 18:00:00|155.65|153.25|156.45|154.05|158.18|155.78|155.08|152.68|0
1662487500000|2022-09-06 18:05:00|156.34|153.94|156.73|154.33|157.25|154.85|155.19|152.79|0
1662487800000|2022-09-06 18:10:00|157.02|154.62|160.74|158.34|161.56|159.16|157.02|154.62|0
1662488100000|2022-09-06 18:15:00|160.85|158.45|160.5|158.1|161.91|159.51|159.8|157.4|0
1662488400000|2022-09-06 18:20:00|160.62|158.22|159.68|157.28|161.2|158.8|158.86|156.46|0
1662488700000|2022-09-06 18:25:00|160.14|157.74|158.92|156.52|160.49|158.09|158.4|156|0
1662489000000|2022-09-06 18:30:00|158.86|156.46|157.7|155.3|159.68|157.28|155.63|153.23|0
1662489300000|2022-09-06 18:35:00|157.81|155.41|158.62|156.22|159.9|157.5|156.43|154.03|0
1662489600000|2022-09-06 18:40:00|158.51|156.11|157.23|154.83|158.51|156.11|156.43|154.03|0
1662489900000|2022-09-06 18:45:00|156.88|154.48|157.81|155.41|157.92|155.52|155.28|152.88|0
1662490200000|2022-09-06 18:50:00|157.8|155.4|156.42|154.02|157.8|155.4|153.84|151.44|0
1662490500000|2022-09-06 18:55:00|156.47|154.07|155.73|153.33|158.38|155.98|154.92|152.52|0
1662490800000|2022-09-06 19:00:00|156.41|154.01|154.81|152.41|157.11|154.71|153.67|151.27|0
1662491100000|2022-09-06 19:05:00|154.92|152.52|159.42|157.02|159.65|157.25|154.46|152.06|0
1662491400000|2022-09-06 19:10:00|159.65|157.25|159.18|156.78|160.7|158.3|158.25|155.85|0
1662491700000|2022-09-06 19:15:00|158.95|156.55|158.83|156.43|162.1|159.7|158.72|156.32|0
1662492000000|2022-09-06 19:20:00|158.36|155.96|158.47|156.07|159.53|157.13|155.94|153.54|0
1662492300000|2022-09-06 19:25:00|158.35|155.95|157.42|155.02|159.52|157.12|157.19|154.79|0
1662492600000|2022-09-06 19:30:00|157.31|154.91|153.74|151.34|157.31|154.91|152.04|149.64|0
1662492900000|2022-09-06 19:35:00|153.86|151.46|153.74|151.34|155.11|152.71|153.17|150.77|0
1662493200000|2022-09-06 19:40:00|153.62|151.22|158.46|156.06|158.69|156.29|153.51|151.11|0
1662493500000|2022-09-06 19:45:00|157.99|155.59|157.53|155.13|158.92|156.52|155.33|152.93|0
1662493800000|2022-09-06 19:50:00|156.14|153.74|154.76|152.36|156.83|154.43|153.84|151.44|0
1662494100000|2022-09-06 19:55:00|154.53|152.13|157.4|155|157.4|155|151.8|149.4|0
1662494400000|2022-09-06 20:00:00|156.48|154.08|155.32|152.92|156.59|154.19|154.64|152.24|0
1662494700000|2022-09-06 20:05:00|155.44|153.04|154.4|152|155.55|153.15|154.29|151.89|0
1662495000000|2022-09-06 20:10:00|154.52|152.12|154.97|152.57|155.37|152.97|154.29|151.89|0
1662495300000|2022-09-06 20:15:00|154.83|152.03|155.97|153.17|155.97|153.17|154.71|151.91|0
1662495600000|2022-09-06 20:20:00|155.91|153.11|155.28|152.48|156.2|153.4|155.28|152.48|0
1662495900000|2022-09-06 20:25:00|155.17|152.37|154.71|151.91|155.28|152.48|154.36|151.56|0
1662496200000|2022-09-06 20:30:00|154.48|151.68|154.47|151.67|154.59|151.79|154.13|151.33|0
1662496500000|2022-09-06 20:35:00|154.59|151.79|154.64|151.84|154.82|152.02|154.47|151.67|0
1662496800000|2022-09-06 20:40:00|154.58|151.78|155.61|152.81|155.61|152.81|154.58|151.78|0
1662497100000|2022-09-06 20:45:00|155.5|152.7|155.84|153.04|155.84|153.04|155.27|152.47|0
1662497400000|2022-09-06 20:50:00|155.95|153.15|155.26|152.46|155.95|153.15|155.2|152.4|0
1662497700000|2022-09-06 20:55:00|155.32|152.52|156|153.2|156.29|153.49|155.26|152.46|0
1662498000000|2022-09-06 21:00:00|156.16|153.36|156.03|153.23|156.34|153.54|155.97|153.17|0
1662498300000|2022-09-06 21:05:00|156.08|153.28|155.81|153.01|156.11|153.31|155.73|152.93|0
1662498600000|2022-09-06 21:10:00|155.8|153|155.75|152.95|155.81|153.01|155.58|152.78|0
1662498900000|2022-09-06 21:15:00|155.64|152.84|155.88|153.08|155.88|153.08|155.64|152.84|0
1662499200000|2022-09-06 21:20:00|155.77|152.97|155.4|152.6|155.87|153.07|155.35|152.55|0
1662499500000|2022-09-06 21:25:00|155.69|152.89|155.62|152.82|155.71|152.91|155.55|152.75|0
1662499800000|2022-09-06 21:30:00|155.55|152.75|155.56|152.76|155.56|152.76|155.55|152.75|0
1662500100000|2022-09-06 21:35:00|155.65|152.85|155.56|152.76|155.65|152.85|155.51|152.71|0
1662500400000|2022-09-06 21:40:00|155.58|152.78|155.54|152.74|155.61|152.81|155.54|152.74|0
1662500700000|2022-09-06 21:45:00|155.45|152.65|155.37|152.57|155.45|152.65|155.37|152.57|0
1662501000000|2022-09-06 21:50:00|155.42|152.62|155.43|152.63|155.44|152.64|155.42|152.62|0
1662501300000|2022-09-06 21:55:00|155.45|152.65|155.56|152.76|155.58|152.78|155.43|152.63|0
1662501600000|2022-09-06 22:00:00|155.85|153.05|156.14|153.34|156.14|153.34|154.99|152.19|0
1662501900000|2022-09-06 22:05:00|156.25|153.45|156.13|153.33|156.25|153.45|155.45|152.65|0
1662502200000|2022-09-06 22:10:00|156.25|153.45|157.05|154.25|157.34|154.54|156.25|153.45|0
1662502500000|2022-09-06 22:15:00|157.17|154.37|157.1|154.3|157.17|154.37|156.24|153.44|0
1662502800000|2022-09-06 22:20:00|157.05|154.25|156.58|153.78|157.16|154.36|156.58|153.78|0
1662503100000|2022-09-06 22:25:00|156.52|153.72|156.93|154.13|156.93|154.13|156.47|153.67|0
1662503400000|2022-09-06 22:30:00|156.98|154.18|156.35|153.55|157.21|154.41|156.35|153.55|0
1662503700000|2022-09-06 22:35:00|156.23|153.43|156.23|153.43|156.52|153.72|155.88|153.08|0
1662504000000|2022-09-06 22:40:00|156.11|153.31|156.57|153.77|156.69|153.89|156.11|153.31|0
1662504300000|2022-09-06 22:45:00|156.34|153.54|156.91|154.11|156.91|154.11|156.23|153.43|0
1662504600000|2022-09-06 22:50:00|156.85|154.05|156.45|153.65|157.03|154.23|156.11|153.31|0
1662504900000|2022-09-06 22:55:00|156.5|153.7|156.45|153.65|156.91|154.11|156.45|153.65|0
1662505200000|2022-09-06 23:00:00|156.56|153.76|155.98|153.18|156.79|153.99|155.98|153.18|0
1662505500000|2022-09-06 23:05:00|155.92|153.12|154.6|151.8|156.04|153.24|154.37|151.57|0
1662505800000|2022-09-06 23:10:00|154.66|151.86|154.6|151.8|154.66|151.86|154.03|151.23|0
1662506100000|2022-09-06 23:15:00|154.71|151.91|154.82|152.02|155.28|152.48|154.71|151.91|0
1662506400000|2022-09-06 23:20:00|154.94|152.14|155.51|152.71|155.62|152.82|154.82|152.02|0
1662506700000|2022-09-06 23:25:00|155.62|152.82|154.93|152.13|155.85|153.05|154.93|152.13|0
1662507000000|2022-09-06 23:30:00|155.05|152.25|155.39|152.59|155.9|153.1|154.93|152.13|0
1662507300000|2022-09-06 23:35:00|155.62|152.82|155.61|152.81|155.96|153.16|155.5|152.7|0
1662507600000|2022-09-06 23:40:00|155.5|152.7|156.07|153.27|156.3|153.5|155.5|152.7|0
1662507900000|2022-09-06 23:45:00|155.96|153.16|155.32|152.52|156.07|153.27|154.81|152.01|0
1662508200000|2022-09-06 23:50:00|155.26|152.46|154.8|152|155.49|152.69|154.51|151.71|0
1662508500000|2022-09-06 23:55:00|154.69|151.89|154.8|152|155.14|152.34|154.34|151.54|0
1662508800000|2022-09-07 00:00:00|154.57|151.77|154.22|151.42|155.26|152.46|152.4|149.6|0
1662509100000|2022-09-07 00:05:00|154.11|151.31|155.48|152.68|155.6|152.8|153.99|151.19|0
1662509400000|2022-09-07 00:10:00|155.37|152.57|153.76|150.96|155.37|152.57|153.19|150.39|0
1662509700000|2022-09-07 00:15:00|153.53|150.73|148.12|145.32|153.65|150.85|147.79|144.99|0
1662510000000|2022-09-07 00:20:00|148.23|145.43|145.97|143.17|148.57|145.77|145.14|142.34|0
1662510300000|2022-09-07 00:25:00|145.86|143.06|147.18|144.38|147.3|144.5|145.86|143.06|0
1662510600000|2022-09-07 00:30:00|147.3|144.5|146.19|143.39|147.85|145.05|145.3|142.5|0
1662510900000|2022-09-07 00:35:00|146.3|143.5|146.4|143.6|146.74|143.94|145.3|142.5|0
1662511200000|2022-09-07 00:40:00|146.51|143.71|145.92|143.12|146.92|144.12|145.81|143.01|0
1662511500000|2022-09-07 00:45:00|145.97|143.17|147.02|144.22|147.47|144.67|145.81|143.01|0
1662511800000|2022-09-07 00:50:00|147.13|144.33|147.85|145.05|148.13|145.33|146.69|143.89|0
1662512100000|2022-09-07 00:55:00|147.79|144.99|148.18|145.38|148.68|145.88|147.24|144.44|0
1662512400000|2022-09-07 01:00:00|148.12|145.32|146.18|143.38|148.24|145.44|145.91|143.11|0
1662512700000|2022-09-07 01:05:00|146.13|143.33|146.46|143.66|147.01|144.21|146.02|143.22|0
1662513000000|2022-09-07 01:10:00|146.29|143.49|147.56|144.76|147.67|144.87|146.23|143.43|0
1662513300000|2022-09-07 01:15:00|147.45|144.65|147.33|144.53|148.23|145.43|146.67|143.87|0
1662513600000|2022-09-07 01:20:00|147.22|144.42|147.44|144.64|148.22|145.42|147.11|144.31|0
1662513900000|2022-09-07 01:25:00|147.38|144.58|147.77|144.97|148.33|145.53|147.22|144.42|0
1662514200000|2022-09-07 01:30:00|147.71|144.91|148.88|146.08|148.88|146.08|146.77|143.97|0
1662514500000|2022-09-07 01:35:00|148.77|145.97|148.32|145.52|148.77|145.97|147.1|144.3|0
1662514800000|2022-09-07 01:40:00|148.37|145.57|147.87|145.07|148.54|145.74|147.65|144.85|0
1662515100000|2022-09-07 01:45:00|147.98|145.18|149.77|146.97|149.88|147.08|147.54|144.74|0
1662515400000|2022-09-07 01:50:00|149.82|147.02|149.76|146.96|150.21|147.41|149.32|146.52|0
1662515700000|2022-09-07 01:55:00|149.65|146.85|149.42|146.62|149.87|147.07|149.31|146.51|0
1662516000000|2022-09-07 02:00:00|149.31|146.51|149.42|146.62|149.54|146.74|149.09|146.29|0
1662516300000|2022-09-07 02:05:00|149.31|146.51|149.64|146.84|149.87|147.07|149.08|146.28|0
1662516600000|2022-09-07 02:10:00|149.75|146.95|148.74|145.94|149.75|146.95|148.3|145.5|0
1662516900000|2022-09-07 02:15:00|148.63|145.83|148.35|145.55|148.86|146.06|148.19|145.39|0
1662517200000|2022-09-07 02:20:00|148.41|145.61|149.07|146.27|149.24|146.44|148.3|145.5|0
1662517500000|2022-09-07 02:25:00|148.85|146.05|150.19|147.39|150.3|147.5|148.85|146.05|0
1662517800000|2022-09-07 02:30:00|150.3|147.5|151.2|148.4|151.2|148.4|150.3|147.5|0
1662518100000|2022-09-07 02:35:00|151.08|148.28|149.85|147.05|151.59|148.79|149.62|146.82|0
1662518400000|2022-09-07 02:40:00|149.96|147.16|149.73|146.93|150.07|147.27|149.67|146.87|0
1662518700000|2022-09-07 02:45:00|149.78|146.98|150.29|147.49|150.4|147.6|149.62|146.82|0
1662519000000|2022-09-07 02:50:00|150.51|147.71|148.72|145.92|150.62|147.82|148.72|145.92|0
1662519300000|2022-09-07 02:55:00|148.83|146.03|148.55|145.75|148.83|146.03|148.27|145.47|0
1662519600000|2022-09-07 03:00:00|148.6|145.8|148.6|145.8|148.94|146.14|148.16|145.36|0
1662519900000|2022-09-07 03:05:00|148.71|145.91|148.15|145.35|148.82|146.02|148.04|145.24|0
1662520200000|2022-09-07 03:10:00|148.09|145.29|147.87|145.07|148.09|145.29|147.26|144.46|0
1662520500000|2022-09-07 03:15:00|147.82|145.02|146.76|143.96|147.93|145.13|146.48|143.68|0
1662520800000|2022-09-07 03:20:00|146.81|144.01|147.25|144.45|147.26|144.46|146.59|143.79|0
1662521100000|2022-09-07 03:25:00|147.14|144.34|148.7|145.9|148.81|146.01|146.92|144.12|0
1662521400000|2022-09-07 03:30:00|148.47|145.67|148.02|145.22|148.58|145.78|147.47|144.67|0
1662521700000|2022-09-07 03:35:00|148.14|145.34|147.13|144.33|148.14|145.34|147.02|144.22|0
1662522000000|2022-09-07 03:40:00|147.24|144.44|147.52|144.72|147.8|145|147.24|144.44|0
1662522300000|2022-09-07 03:45:00|147.57|144.77|147.79|144.99|148.02|145.22|147.57|144.77|0
1662522600000|2022-09-07 03:50:00|147.68|144.88|149.13|146.33|149.24|146.44|147.35|144.55|0
1662522900000|2022-09-07 03:55:00|149.01|146.21|149.23|146.43|149.35|146.55|148.79|145.99|0
1662523200000|2022-09-07 04:00:00|149.35|146.55|148.23|145.43|149.35|146.55|148.23|145.43|0
1662523500000|2022-09-07 04:05:00|148.17|145.37|148.28|145.48|148.56|145.76|148.01|145.21|0
1662523800000|2022-09-07 04:10:00|148.34|145.54|148.22|145.42|148.56|145.76|148.11|145.31|0
1662524100000|2022-09-07 04:15:00|148.33|145.53|148.33|145.53|148.61|145.81|148.22|145.42|0
1662524400000|2022-09-07 04:20:00|148.22|145.42|147.77|144.97|148.44|145.64|147.66|144.86|0
1662524700000|2022-09-07 04:25:00|147.71|144.91|147.82|145.02|148.1|145.3|147.55|144.75|0
1662525000000|2022-09-07 04:30:00|147.77|144.97|148.88|146.08|148.99|146.19|147.77|144.97|0
1662525300000|2022-09-07 04:35:00|148.77|145.97|149.43|146.63|149.66|146.86|148.77|145.97|0
1662525600000|2022-09-07 04:40:00|149.54|146.74|149.43|146.63|149.54|146.74|149.09|146.29|0
1662525900000|2022-09-07 04:45:00|149.54|146.74|150.49|147.69|150.49|147.69|149.54|146.74|0
1662526200000|2022-09-07 04:50:00|150.55|147.75|151.05|148.25|151.67|148.87|150.43|147.63|0
1662526500000|2022-09-07 04:55:00|150.99|148.19|150.88|148.08|151.44|148.64|150.71|147.91|0
1662526800000|2022-09-07 05:00:00|150.99|148.19|150.99|148.19|151.55|148.75|150.43|147.63|0
1662527100000|2022-09-07 05:05:00|151.1|148.3|152.45|149.65|152.45|149.65|150.87|148.07|0
1662527400000|2022-09-07 05:10:00|152.34|149.54|152.56|149.76|153.02|150.22|152.22|149.42|0
1662527700000|2022-09-07 05:15:00|152.68|149.88|153.58|150.78|153.81|151.01|152.45|149.65|0
1662528000000|2022-09-07 05:20:00|153.47|150.67|153.58|150.78|153.81|151.01|152.9|150.1|0
1662528300000|2022-09-07 05:25:00|153.69|150.89|151.99|149.19|153.69|150.89|151.99|149.19|0
1662528600000|2022-09-07 05:30:00|152.04|149.24|151.76|148.96|152.44|149.64|151.53|148.73|0
1662528900000|2022-09-07 05:35:00|151.87|149.07|151.36|148.56|151.87|149.07|151.19|148.39|0
1662529200000|2022-09-07 05:40:00|151.42|148.62|152.32|149.52|152.43|149.63|151.3|148.5|0
1662529500000|2022-09-07 05:45:00|152.43|149.63|152.31|149.51|153.22|150.42|151.86|149.06|0
1662529800000|2022-09-07 05:50:00|152.2|149.4|152.31|149.51|152.36|149.56|151.63|148.83|0
1662530100000|2022-09-07 05:55:00|152.42|149.62|151.52|148.72|152.76|149.96|151.4|148.6|0
1662530400000|2022-09-07 06:00:00|151.63|148.83|149.66|146.86|152.47|149.67|149.49|146.69|0
1662530700000|2022-09-07 06:05:00|149.6|146.8|150.05|147.25|150.39|147.59|149.6|146.8|0
1662531000000|2022-09-07 06:10:00|149.82|147.02|152.41|149.61|152.52|149.72|149.82|147.02|0
1662531300000|2022-09-07 06:15:00|152.52|149.72|152.97|150.17|153.2|150.4|151.45|148.65|0
1662531600000|2022-09-07 06:20:00|153.09|150.29|154.28|151.48|154.91|152.11|153.03|150.23|0
1662531900000|2022-09-07 06:25:00|154.34|151.54|153.76|150.96|154.62|151.82|153.54|150.74|0
1662532200000|2022-09-07 06:30:00|153.93|151.13|153.76|150.96|153.99|151.19|152.62|149.82|0
1662532500000|2022-09-07 06:35:00|153.65|150.85|153.98|151.18|154.21|151.41|153.19|150.39|0
1662532800000|2022-09-07 06:40:00|154.04|151.24|154.49|151.69|155.01|152.21|153.98|151.18|0
1662533100000|2022-09-07 06:45:00|154.38|151.58|155.29|152.49|156.04|153.24|154.32|151.52|0
1662533400000|2022-09-07 06:50:00|155.23|152.43|154.2|151.4|155.58|152.78|154.2|151.4|0
1662533700000|2022-09-07 06:55:00|154.32|151.52|153.86|151.06|154.89|152.09|153.74|150.94|0
1662534000000|2022-09-07 07:00:00|154.77|151.97|154.08|151.28|156.26|153.46|153.97|151.17|0
1662534300000|2022-09-07 07:05:00|154|151.6|153.08|150.68|154.96|152.56|153.08|150.68|0
1662534600000|2022-09-07 07:10:00|153.25|150.85|152.62|150.22|154.45|152.05|152.23|149.83|0
1662534900000|2022-09-07 07:15:00|152.85|150.45|152.51|150.11|153.87|151.47|152.45|150.05|0
1662535200000|2022-09-07 07:20:00|152.73|150.33|151.6|149.2|153.98|151.58|151.6|149.2|0
1662535500000|2022-09-07 07:25:00|151.71|149.31|151.03|148.63|151.71|149.31|150.13|147.73|0
1662535800000|2022-09-07 07:30:00|150.92|148.52|152.5|150.1|152.5|150.1|149.62|147.22|0
1662536100000|2022-09-07 07:35:00|152.38|149.98|153.29|150.89|153.86|151.46|152.16|149.76|0
1662536400000|2022-09-07 07:40:00|153.74|151.34|154.31|151.91|154.43|152.03|153.06|150.66|0
1662536700000|2022-09-07 07:45:00|154.2|151.8|157.07|154.67|157.07|154.67|154.2|151.8|0
1662537000000|2022-09-07 07:50:00|156.83|154.43|156.37|153.97|157.06|154.66|155.68|153.28|0
1662537300000|2022-09-07 07:55:00|156.6|154.2|157.92|155.52|158.68|156.28|156.37|153.97|0
1662537600000|2022-09-07 08:00:00|157.98|155.58|160.48|158.08|160.48|158.08|157.23|154.83|0
1662537900000|2022-09-07 08:05:00|160.43|158.03|160.85|158.45|162.79|160.39|160.09|157.69|0
1662538200000|2022-09-07 08:10:00|160.74|158.34|159.1|156.7|160.79|158.39|158.98|156.58|0
1662538500000|2022-09-07 08:15:00|159.22|156.82|159.33|156.93|160.15|157.75|158.29|155.89|0
1662538800000|2022-09-07 08:20:00|159.45|157.05|159.15|156.75|159.68|157.28|158.4|156|0
1662539100000|2022-09-07 08:25:00|158.98|156.58|158.51|156.11|159.56|157.16|158.51|156.11|0
1662539400000|2022-09-07 08:30:00|158.63|156.23|159.44|157.04|159.67|157.27|158.51|156.11|0
1662539700000|2022-09-07 08:35:00|159.38|156.98|158.16|155.76|159.61|157.21|158.16|155.76|0
1662540000000|2022-09-07 08:40:00|158.04|155.64|158.62|156.22|158.73|156.33|157.69|155.29|0
1662540300000|2022-09-07 08:45:00|158.73|156.33|160.07|157.67|160.13|157.73|158.73|156.33|0
1662540600000|2022-09-07 08:50:00|160.01|157.61|160.76|158.36|161.3|158.9|159.08|156.68|0
1662540900000|2022-09-07 08:55:00|160.71|158.31|161.29|158.89|161.64|159.24|160.59|158.19|0
1662541200000|2022-09-07 09:00:00|161.41|159.01|158.49|156.09|161.41|159.01|158.49|156.09|0
1662541500000|2022-09-07 09:05:00|158.6|156.2|158.25|155.85|159.24|156.84|158.14|155.74|0
1662541800000|2022-09-07 09:10:00|158.14|155.74|158.42|156.02|158.95|156.55|157.79|155.39|0
1662542100000|2022-09-07 09:15:00|158.6|156.2|159.76|157.36|159.76|157.36|158.54|156.14|0
1662542400000|2022-09-07 09:20:00|159.87|157.47|158.82|156.42|160.28|157.88|158.59|156.19|0
1662542700000|2022-09-07 09:25:00|158.94|156.54|159.28|156.88|159.63|157.23|158.36|155.96|0
1662543000000|2022-09-07 09:30:00|159.4|157|159.16|156.76|159.4|157|158.47|156.07|0
1662543300000|2022-09-07 09:35:00|159.28|156.88|158.12|155.72|160.1|157.7|158.12|155.72|0
1662543600000|2022-09-07 09:40:00|158.06|155.66|159.62|157.22|159.97|157.57|158.06|155.66|0
1662543900000|2022-09-07 09:45:00|159.74|157.34|160.32|157.92|160.49|158.09|159.04|156.64|0
1662544200000|2022-09-07 09:50:00|160.09|157.69|159.85|157.45|160.38|157.98|159.62|157.22|0
1662544500000|2022-09-07 09:55:00|159.97|157.57|160.78|158.38|160.9|158.5|159.97|157.57|0
1662544800000|2022-09-07 10:00:00|160.84|158.44|159.61|157.21|161.19|158.79|159.49|157.09|0
1662545100000|2022-09-07 10:05:00|159.55|157.15|159.61|157.21|160.54|158.14|159.38|156.98|0
1662545400000|2022-09-07 10:10:00|159.66|157.26|159.25|156.85|159.84|157.44|158.79|156.39|0
1662545700000|2022-09-07 10:15:00|159.14|156.74|159.48|157.08|159.48|157.08|157.97|155.57|0
1662546000000|2022-09-07 10:20:00|159.37|156.97|160.06|157.66|160.42|158.02|158.79|156.39|0
1662546300000|2022-09-07 10:25:00|159.95|157.55|160.53|158.13|160.53|158.13|159.6|157.2|0
1662546600000|2022-09-07 10:30:00|160.41|158.01|159.47|157.07|160.53|158.13|159.41|157.01|0
1662546900000|2022-09-07 10:35:00|159.41|157.01|160.41|158.01|160.99|158.59|159.24|156.84|0
1662547200000|2022-09-07 10:40:00|160.64|158.24|160.05|157.65|160.64|158.24|159.47|157.07|0
1662547500000|2022-09-07 10:45:00|160.11|157.71|159|156.6|160.29|157.89|158.42|156.02|0
1662547800000|2022-09-07 10:50:00|159.05|156.65|160.16|157.76|160.4|158|159|156.6|0
1662548100000|2022-09-07 10:55:00|160.05|157.65|159.34|156.94|160.16|157.76|158.88|156.48|0
1662548400000|2022-09-07 11:00:00|159.51|157.11|159.22|156.82|159.63|157.23|158.93|156.53|0
1662548700000|2022-09-07 11:05:00|159.28|156.88|158.46|156.06|160.09|157.69|158.46|156.06|0
1662549000000|2022-09-07 11:10:00|158.52|156.12|159.68|157.28|159.68|157.28|158.52|156.12|0
1662549300000|2022-09-07 11:15:00|159.8|157.4|159.33|156.93|160.03|157.63|159.1|156.7|0
1662549600000|2022-09-07 11:20:00|159.21|156.81|160.49|158.09|160.49|158.09|159.1|156.7|0
1662549900000|2022-09-07 11:25:00|160.38|157.98|160.26|157.86|160.49|158.09|160.26|157.86|0
1662550200000|2022-09-07 11:30:00|160.37|157.97|159.55|157.15|160.49|158.09|159.09|156.69|0
1662550500000|2022-09-07 11:35:00|159.67|157.27|153.9|151.5|159.9|157.5|153.9|151.5|0
1662550800000|2022-09-07 11:40:00|153.78|151.38|157.61|155.21|157.61|155.21|152.19|149.79|0
1662551100000|2022-09-07 11:45:00|157.38|154.98|156.21|153.81|157.38|154.98|155.41|153.01|0
1662551400000|2022-09-07 11:50:00|156.04|153.64|157.01|154.61|157.01|154.61|155.18|152.78|0
1662551700000|2022-09-07 11:55:00|156.9|154.5|156.43|154.03|157.59|155.19|155.97|153.57|0
1662552000000|2022-09-07 12:00:00|156.55|154.15|157.01|154.61|157.52|155.12|156.32|153.92|0
1662552300000|2022-09-07 12:05:00|156.78|154.38|153.8|151.4|156.78|154.38|152.55|150.15|0
1662552600000|2022-09-07 12:10:00|153.68|151.28|152.22|149.82|153.68|151.28|151.32|148.92|0
1662552900000|2022-09-07 12:15:00|152.34|149.94|152.67|150.27|153.47|151.07|151.88|149.48|0
1662553200000|2022-09-07 12:20:00|152.45|150.05|152.56|150.16|153.58|151.18|151.76|149.36|0
1662553500000|2022-09-07 12:25:00|152.44|150.04|151.93|149.53|152.89|150.49|151.42|149.02|0
1662553800000|2022-09-07 12:30:00|152.1|149.7|153.62|151.22|153.68|151.28|151.76|149.36|0
1662554100000|2022-09-07 12:35:00|153.34|150.94|155.51|153.11|155.51|153.11|153|150.6|0
1662554400000|2022-09-07 12:40:00|155.62|153.22|155.1|152.7|155.97|153.57|155.05|152.65|0
1662554700000|2022-09-07 12:45:00|155.16|152.76|153.96|151.56|155.27|152.87|153.67|151.27|0
1662555000000|2022-09-07 12:50:00|154.02|151.62|152.08|149.68|154.47|152.07|151.86|149.46|0
1662555300000|2022-09-07 12:55:00|152.2|149.8|154.69|152.29|154.69|152.29|152.2|149.8|0
1662555600000|2022-09-07 13:00:00|154.58|152.18|154.46|152.06|155.04|152.64|153.89|151.49|0
1662555900000|2022-09-07 13:05:00|154.35|151.95|155.03|152.63|155.72|153.32|154.35|151.95|0
1662556200000|2022-09-07 13:10:00|155.14|152.74|154.91|152.51|155.72|153.32|153.32|150.92|0
1662556500000|2022-09-07 13:15:00|155.03|152.63|156.63|154.23|156.74|154.34|154.91|152.51|0
1662556800000|2022-09-07 13:20:00|156.51|154.11|156.51|154.11|157.2|154.8|156.05|153.65|0
1662557100000|2022-09-07 13:25:00|156.63|154.23|156.05|153.65|156.63|154.23|155.25|152.85|0
1662557400000|2022-09-07 13:30:00|155.93|153.53|158.93|156.53|158.93|156.53|155.13|152.73|0
1662557700000|2022-09-07 13:35:00|159.16|156.76|164.33|161.93|164.68|162.28|158.7|156.3|0
1662558000000|2022-09-07 13:40:00|164.09|161.69|163.69|161.29|168.17|165.77|162.45|160.05|0
1662558300000|2022-09-07 13:45:00|164.17|161.77|164.64|162.24|165.83|163.43|163.69|161.29|0
1662558600000|2022-09-07 13:50:00|164.52|162.12|161.09|158.69|165.12|162.72|159.57|157.17|0
1662558900000|2022-09-07 13:55:00|160.74|158.34|160.38|157.98|163.57|161.17|159.56|157.16|0
1662559200000|2022-09-07 14:00:00|159.68|157.28|162.27|159.87|162.74|160.34|156.54|154.14|0
1662559500000|2022-09-07 14:05:00|162.15|159.75|160.49|158.09|163.09|160.69|158.97|156.57|0
1662559800000|2022-09-07 14:10:00|160.73|158.33|157.34|154.94|161.67|159.27|157.22|154.82|0
1662560100000|2022-09-07 14:15:00|157.46|155.06|160.02|157.62|160.61|158.21|156.07|153.67|0
1662560400000|2022-09-07 14:20:00|160.14|157.74|159.66|157.26|161.43|159.03|159.08|156.68|0
1662560700000|2022-09-07 14:25:00|159.43|157.03|163.2|160.8|163.44|161.04|158.61|156.21|0
1662561000000|2022-09-07 14:30:00|163.79|161.39|165.1|162.7|168.11|165.71|163.79|161.39|0
1662561300000|2022-09-07 14:35:00|165.22|162.82|164.62|162.22|166.54|164.14|163.67|161.27|0
1662561600000|2022-09-07 14:40:00|164.74|162.34|164.02|161.62|166.05|163.65|162.36|159.96|0
1662561900000|2022-09-07 14:45:00|164.14|161.74|163.66|161.26|164.62|162.22|162.83|160.43|0
1662562200000|2022-09-07 14:50:00|163.54|161.14|165.92|163.52|166.89|164.49|163.18|160.78|0
1662562500000|2022-09-07 14:55:00|165.8|163.4|165.44|163.04|167|164.6|165.2|162.8|0
1662562800000|2022-09-07 15:00:00|165.32|162.92|168.2|165.8|168.45|166.05|163.3|160.9|0
1662563100000|2022-09-07 15:05:00|167.84|165.44|169.29|166.89|170.39|167.99|167|164.6|0
1662563400000|2022-09-07 15:10:00|169.35|166.95|172.22|169.82|173.57|171.17|169.35|166.95|0
1662563700000|2022-09-07 15:15:00|172.09|169.69|168.92|166.52|172.81|170.41|168.19|165.79|0
1662564000000|2022-09-07 15:20:00|168.8|166.4|169.77|167.37|170.39|167.99|168.31|165.91|0
1662564300000|2022-09-07 15:25:00|169.65|167.25|168.06|165.66|170.38|167.98|167.94|165.54|0
1662564600000|2022-09-07 15:30:00|168.55|166.15|167.08|164.68|170.14|167.74|166.48|164.08|0
1662564900000|2022-09-07 15:35:00|167.45|165.05|168.18|165.78|169.27|166.87|167.33|164.93|0
1662565200000|2022-09-07 15:40:00|168.05|165.65|166.47|164.07|169.03|166.63|165.99|163.59|0
1662565500000|2022-09-07 15:45:00|166.59|164.19|168.66|166.26|169.27|166.87|166.47|164.07|0
1662565800000|2022-09-07 15:50:00|168.78|166.38|169.88|167.48|170|167.6|168.41|166.01|0
1662566100000|2022-09-07 15:55:00|170|167.6|168.41|166.01|170.73|168.33|168.16|165.76|0
1662566400000|2022-09-07 16:00:00|168.65|166.25|168.65|166.25|169.75|167.35|168.28|165.88|0
1662566700000|2022-09-07 16:05:00|168.52|166.12|169.56|167.16|169.56|167.16|166.46|164.06|0
1662567000000|2022-09-07 16:10:00|169.38|166.98|167.54|165.14|169.62|167.22|167.18|164.78|0
1662567300000|2022-09-07 16:15:00|167.42|165.02|165.6|163.2|167.91|165.51|165.36|162.96|0
1662567600000|2022-09-07 16:20:00|165.48|163.08|164.04|161.64|165.97|163.57|162.96|160.56|0
1662567900000|2022-09-07 16:25:00|163.8|161.4|165.96|163.56|166.32|163.92|163.44|161.04|0
1662568200000|2022-09-07 16:30:00|165.72|163.32|166.44|164.04|166.56|164.16|164.27|161.87|0
1662568500000|2022-09-07 16:35:00|166.68|164.28|169.6|167.2|169.6|167.2|165.59|163.19|0
1662568800000|2022-09-07 16:40:00|169.72|167.32|173.29|170.89|174.04|171.64|169.11|166.71|0
1662569100000|2022-09-07 16:45:00|173.66|171.26|173.29|170.89|174.28|171.88|172.55|170.15|0
1662569400000|2022-09-07 16:50:00|173.17|170.77|172.17|169.77|173.54|171.14|171.93|169.53|0
1662569700000|2022-09-07 16:55:00|171.93|169.53|172.79|170.39|172.79|170.39|170.7|168.3|0
1662570000000|2022-09-07 17:00:00|172.67|170.27|175.64|173.24|176.14|173.74|172.29|169.89|0
1662570300000|2022-09-07 17:05:00|175.39|172.99|175.14|172.74|176.14|173.74|174.27|171.87|0
1662570600000|2022-09-07 17:10:00|175.01|172.61|174.64|172.24|175.39|172.99|173.77|171.37|0
1662570900000|2022-09-07 17:15:00|174.89|172.49|173.52|171.12|175.38|172.98|173.02|170.62|0
1662571200000|2022-09-07 17:20:00|173.27|170.87|173.89|171.49|175.5|173.1|173.02|170.62|0
1662571500000|2022-09-07 17:25:00|173.76|171.36|172.52|170.12|173.89|171.49|172.03|169.63|0
1662571800000|2022-09-07 17:30:00|172.65|170.25|175.06|172.66|175.25|172.85|172.27|169.87|0
1662572100000|2022-09-07 17:35:00|174.87|172.47|176.87|174.47|177.37|174.97|174.5|172.1|0
1662572400000|2022-09-07 17:40:00|176.74|174.34|180.39|177.99|180.65|178.25|176.74|174.34|0
1662572700000|2022-09-07 17:45:00|180.27|177.87|181.15|178.75|181.15|178.75|179.12|176.72|0
1662573000000|2022-09-07 17:50:00|181.02|178.62|181.91|179.51|182.17|179.77|180.64|178.24|0
1662573300000|2022-09-07 17:55:00|182.17|179.77|181.4|179|182.17|179.77|180.51|178.11|0
1662573600000|2022-09-07 18:00:00|181.53|179.13|186.91|184.51|187.04|184.64|181.02|178.62|0
1662573900000|2022-09-07 18:05:00|187.04|184.64|183.87|181.47|188.56|186.16|183.36|180.96|0
1662574200000|2022-09-07 18:10:00|183.62|181.22|184.25|181.85|184.51|182.11|182.85|180.45|0
1662574500000|2022-09-07 18:15:00|184.13|181.73|180.68|178.28|184.9|182.5|180.55|178.15|0
1662574800000|2022-09-07 18:20:00|180.8|178.4|181.31|178.91|181.56|179.16|180.17|177.77|0
1662575100000|2022-09-07 18:25:00|181.56|179.16|184.55|182.15|184.55|182.15|181.31|178.91|0
1662575400000|2022-09-07 18:30:00|184.68|182.28|186.09|183.69|186.09|183.69|183.26|180.86|0
1662575700000|2022-09-07 18:35:00|185.84|183.44|185.44|183.04|186.87|184.47|185.06|182.66|0
1662576000000|2022-09-07 18:40:00|185.57|183.17|186.02|183.62|187.25|184.85|185.44|183.04|0
1662576300000|2022-09-07 18:45:00|186.09|183.69|186.99|184.59|186.99|184.59|185.57|183.17|0
1662576600000|2022-09-07 18:50:00|186.86|184.46|187.25|184.85|187.64|185.24|184.92|182.52|0
1662576900000|2022-09-07 18:55:00|187.18|184.78|188.73|186.33|189.12|186.72|186.47|184.07|0
1662577200000|2022-09-07 19:00:00|188.86|186.46|188.6|186.2|189.25|186.85|187.3|184.9|0
1662577500000|2022-09-07 19:05:00|188.73|186.33|190.42|188.02|190.42|188.02|187.69|185.29|0
1662577800000|2022-09-07 19:10:00|190.55|188.15|189.89|187.49|190.55|188.15|188.72|186.32|0
1662578100000|2022-09-07 19:15:00|190.03|187.63|188.72|186.32|191.46|189.06|188.07|185.67|0
1662578400000|2022-09-07 19:20:00|188.59|186.19|189.89|187.49|190.15|187.75|187.81|185.41|0
1662578700000|2022-09-07 19:25:00|189.82|187.42|192.24|189.84|192.77|190.37|189.76|187.36|0
1662579000000|2022-09-07 19:30:00|192.51|190.11|191.32|188.92|192.51|190.11|189.88|187.48|0
1662579300000|2022-09-07 19:35:00|191.06|188.66|189.49|187.09|191.58|189.18|188.71|186.31|0
1662579600000|2022-09-07 19:40:00|189.36|186.96|189.61|187.21|189.88|187.48|187.79|185.39|0
1662579900000|2022-09-07 19:45:00|189.48|187.08|191.97|189.57|192.49|190.09|189.09|186.69|0
1662580200000|2022-09-07 19:50:00|191.84|189.44|190|187.6|191.84|189.44|188.57|186.17|0
1662580500000|2022-09-07 19:55:00|189.74|187.34|188.69|186.29|189.74|187.34|186.75|184.35|0
1662580800000|2022-09-07 20:00:00|188.17|185.77|187.13|184.73|188.17|185.77|186.23|183.83|0
1662581100000|2022-09-07 20:05:00|187.52|185.12|187.13|184.73|187.52|185.12|186.1|183.7|0
1662581400000|2022-09-07 20:10:00|186.74|184.34|186.48|184.08|187.39|184.99|186.35|183.95|0
1662581700000|2022-09-07 20:15:00|187.2|184.4|188.23|185.43|188.23|185.43|187.2|184.4|0
1662582000000|2022-09-07 20:20:00|188.36|185.56|188.62|185.82|188.88|186.08|188.36|185.56|0
1662582300000|2022-09-07 20:25:00|188.68|185.88|188.61|185.81|189.26|186.46|188.61|185.81|0
1662582600000|2022-09-07 20:30:00|188.74|185.94|188.61|185.81|189|186.2|188.35|185.55|0
1662582900000|2022-09-07 20:35:00|188.74|185.94|188.87|186.07|188.87|186.07|188.61|185.81|0
1662583200000|2022-09-07 20:40:00|188.8|186|188.47|185.67|188.87|186.07|188.34|185.54|0
1662583500000|2022-09-07 20:45:00|188.34|185.54|188.47|185.67|188.73|185.93|188.34|185.54|0
1662583800000|2022-09-07 20:50:00|188.6|185.8|188.34|185.54|188.73|185.93|188.34|185.54|0
1662584100000|2022-09-07 20:55:00|188.47|185.67|187.75|184.95|188.47|185.67|187.75|184.95|0
1662584400000|2022-09-07 21:00:00|187.99|185.19|188.04|185.24|188.04|185.24|187.61|184.81|0
1662584700000|2022-09-07 21:05:00|188|185.2|188.43|185.63|188.47|185.67|187.94|185.14|0
1662585000000|2022-09-07 21:10:00|188.42|185.62|188.54|185.74|188.54|185.74|188.42|185.62|0
1662585300000|2022-09-07 21:15:00|188.53|185.73|188.52|185.72|188.67|185.87|188.52|185.72|0
1662585600000|2022-09-07 21:20:00|188.57|185.77|188.51|185.71|188.59|185.79|188.46|185.66|0
1662585900000|2022-09-07 21:25:00|188.47|185.67|188.66|185.86|188.66|185.86|188.47|185.67|0
1662586200000|2022-09-07 21:30:00|188.68|185.88|188.56|185.76|188.68|185.88|188.51|185.71|0
1662586500000|2022-09-07 21:35:00|188.58|185.78|188.54|185.74|188.58|185.78|188.39|185.59|0
1662586800000|2022-09-07 21:40:00|188.52|185.72|188.54|185.74|188.6|185.8|188.5|185.7|0
1662587100000|2022-09-07 21:45:00|188.56|185.76|188.38|185.58|188.57|185.77|188.34|185.54|0
1662587400000|2022-09-07 21:50:00|188.48|185.68|188.44|185.64|188.63|185.83|188.31|185.51|0
1662587700000|2022-09-07 21:55:00|188.46|185.66|188.51|185.71|188.61|185.81|188.42|185.62|0
1662588000000|2022-09-07 22:00:00|188.36|185.56|189.98|187.18|190.51|187.71|188.36|185.56|0
1662588300000|2022-09-07 22:05:00|189.91|187.11|190.76|187.96|190.77|187.97|189.91|187.11|0
1662588600000|2022-09-07 22:10:00|190.63|187.83|190.24|187.44|190.76|187.96|190.24|187.44|0
1662588900000|2022-09-07 22:15:00|190.17|187.37|189.9|187.1|190.43|187.63|189.71|186.91|0
1662589200000|2022-09-07 22:20:00|189.84|187.04|190.1|187.3|190.23|187.43|189.71|186.91|0
1662589500000|2022-09-07 22:25:00|189.97|187.17|189.71|186.91|190.1|187.3|189.57|186.77|0
1662589800000|2022-09-07 22:30:00|189.84|187.04|189.31|186.51|189.84|187.04|189.31|186.51|0
1662590100000|2022-09-07 22:35:00|189.18|186.38|188.66|185.86|189.18|186.38|188.4|185.6|0
1662590400000|2022-09-07 22:40:00|188.4|185.6|188.39|185.59|188.66|185.86|188.26|185.46|0
1662590700000|2022-09-07 22:45:00|188.26|185.46|188|185.2|188.26|185.46|187.81|185.01|0
1662591000000|2022-09-07 22:50:00|188.06|185.26|188.13|185.33|188.26|185.46|188|185.2|0
1662591300000|2022-09-07 22:55:00|188.19|185.39|189.03|186.23|189.03|186.23|188|185.2|0
1662591600000|2022-09-07 23:00:00|188.9|186.1|188.12|185.32|188.97|186.17|187.99|185.19|0
1662591900000|2022-09-07 23:05:00|188.05|185.25|188.51|185.71|188.51|185.71|187.99|185.19|0
1662592200000|2022-09-07 23:10:00|188.64|185.84|188.31|185.51|188.64|185.84|188.31|185.51|0
1662592500000|2022-09-07 23:15:00|188.37|185.57|188.5|185.7|189.8|187|188.37|185.57|0
1662592800000|2022-09-07 23:20:00|188.56|185.76|187.72|184.92|188.63|185.83|187.59|184.79|0
1662593100000|2022-09-07 23:25:00|187.78|184.98|187.59|184.79|187.85|185.05|187.59|184.79|0
1662593400000|2022-09-07 23:30:00|187.72|184.92|187.71|184.91|187.84|185.04|187.58|184.78|0
1662593700000|2022-09-07 23:35:00|187.06|184.26|187.19|184.39|187.32|184.52|186.81|184.01|0
1662594000000|2022-09-07 23:40:00|187.06|184.26|187.06|184.26|187.32|184.52|186.93|184.13|0
1662594300000|2022-09-07 23:45:00|186.93|184.13|187.31|184.51|187.44|184.64|186.93|184.13|0
1662594600000|2022-09-07 23:50:00|187.44|184.64|186.66|183.86|187.44|184.64|186.54|183.74|0
1662594900000|2022-09-07 23:55:00|186.79|183.99|186.98|184.18|187.05|184.25|186.66|183.86|0
1662595200000|2022-09-08 00:00:00|186.79|183.99|186.4|183.6|187.95|185.15|186.14|183.34|0
1662595500000|2022-09-08 00:05:00|186.33|183.53|186.39|183.59|187.04|184.24|186.14|183.34|0
1662595800000|2022-09-08 00:10:00|186.46|183.66|186.78|183.98|187.1|184.3|186.14|183.34|0
1662596100000|2022-09-08 00:15:00|186.84|184.04|189.5|186.7|190.42|187.62|186.84|184.04|0
1662596400000|2022-09-08 00:20:00|189.37|186.57|189.11|186.31|190.81|188.01|188.98|186.18|0
1662596700000|2022-09-08 00:25:00|188.98|186.18|189.37|186.57|189.63|186.83|188.84|186.04|0
1662597000000|2022-09-08 00:30:00|189.23|186.43|188.51|185.71|189.49|186.69|188.19|185.39|0
1662597300000|2022-09-08 00:35:00|188.58|185.78|189.1|186.3|189.1|186.3|187.93|185.13|0
1662597600000|2022-09-08 00:40:00|188.97|186.17|188.83|186.03|188.97|186.17|188.32|185.52|0
1662597900000|2022-09-08 00:45:00|188.7|185.9|188.57|185.77|188.96|186.16|188.31|185.51|0
1662598200000|2022-09-08 00:50:00|188.44|185.64|189.22|186.42|189.48|186.68|188.18|185.38|0
1662598500000|2022-09-08 00:55:00|189.35|186.55|189.35|186.55|189.87|187.07|189.09|186.29|0
1662598800000|2022-09-08 01:00:00|189.28|186.48|189.47|186.67|189.74|186.94|189.08|186.28|0
1662599100000|2022-09-08 01:05:00|189.34|186.54|191.04|188.24|191.3|188.5|189.21|186.41|0
1662599400000|2022-09-08 01:10:00|190.91|188.11|191.17|188.37|191.3|188.5|190.84|188.04|0
1662599700000|2022-09-08 01:15:00|191.03|188.23|189.33|186.53|191.62|188.82|189.2|186.4|0
1662600000000|2022-09-08 01:20:00|189.2|186.4|190.24|187.44|190.5|187.7|189.07|186.27|0
1662600300000|2022-09-08 01:25:00|190.11|187.31|190.63|187.83|190.76|187.96|189.98|187.18|0
1662600600000|2022-09-08 01:30:00|190.5|187.7|190.11|187.31|190.76|187.96|189.97|187.17|0
1662600900000|2022-09-08 01:35:00|190.24|187.44|189.06|186.26|190.63|187.83|189.06|186.26|0
1662601200000|2022-09-08 01:40:00|189.19|186.39|189.32|186.52|189.97|187.17|189.19|186.39|0
1662601500000|2022-09-08 01:45:00|189.38|186.58|189.57|186.77|189.84|187.04|189.38|186.58|0
1662601800000|2022-09-08 01:50:00|189.64|186.84|189.57|186.77|189.83|187.03|189.18|186.38|0
1662602100000|2022-09-08 01:55:00|189.5|186.7|189.31|186.51|189.57|186.77|189.18|186.38|0
1662602400000|2022-09-08 02:00:00|189.18|186.38|189.56|186.76|189.96|187.16|189.18|186.38|0
1662602700000|2022-09-08 02:05:00|189.43|186.63|189.43|186.63|189.82|187.02|189.3|186.5|0
1662603000000|2022-09-08 02:10:00|189.56|186.76|189.17|186.37|189.82|187.02|189.17|186.37|0
1662603300000|2022-09-08 02:15:00|189.3|186.5|189.55|186.75|189.56|186.76|188.9|186.1|0
1662603600000|2022-09-08 02:20:00|189.68|186.88|189.87|187.07|189.94|187.14|189.29|186.49|0
1662603900000|2022-09-08 02:25:00|189.81|187.01|189.29|186.49|190|187.2|189.29|186.49|0
1662604200000|2022-09-08 02:30:00|189.42|186.62|189.15|186.35|189.68|186.88|189.15|186.35|0
1662604500000|2022-09-08 02:35:00|189.02|186.22|187.98|185.18|189.15|186.35|187.72|184.92|0
1662604800000|2022-09-08 02:40:00|187.85|185.05|187.85|185.05|188.11|185.31|187.72|184.92|0
1662605100000|2022-09-08 02:45:00|187.98|185.18|187.71|184.91|188.11|185.31|187.2|184.4|0
1662605400000|2022-09-08 02:50:00|187.58|184.78|187.38|184.58|187.71|184.91|187.38|184.58|0
1662605700000|2022-09-08 02:55:00|187.45|184.65|187.32|184.52|187.71|184.91|187.32|184.52|0
1662606000000|2022-09-08 03:00:00|187.19|184.39|187.7|184.9|187.83|185.03|187.19|184.39|0
1662606300000|2022-09-08 03:05:00|187.64|184.84|188.35|185.55|188.48|185.68|187.44|184.64|0
1662606600000|2022-09-08 03:10:00|188.48|185.68|189.71|186.91|189.71|186.91|188.22|185.42|0
1662606900000|2022-09-08 03:15:00|189.65|186.85|189.51|186.71|189.78|186.98|188.86|186.06|0
1662607200000|2022-09-08 03:20:00|189.64|186.84|189.05|186.25|189.64|186.84|188.86|186.06|0
1662607500000|2022-09-08 03:25:00|189.25|186.45|188.21|185.41|189.25|186.45|188.21|185.41|0
1662607800000|2022-09-08 03:30:00|188.34|185.54|188.72|185.92|188.85|186.05|188.33|185.53|0
1662608100000|2022-09-08 03:35:00|188.78|185.98|188.26|185.46|189.24|186.44|188.2|185.4|0
1662608400000|2022-09-08 03:40:00|188.33|185.53|188.59|185.79|188.72|185.92|187.94|185.14|0
1662608700000|2022-09-08 03:45:00|188.52|185.72|188.19|185.39|188.58|185.78|187.93|185.13|0
1662609000000|2022-09-08 03:50:00|188.06|185.26|188.06|185.26|188.32|185.52|187.8|185|0
1662609300000|2022-09-08 03:55:00|188.19|185.39|188.32|185.52|188.84|186.04|188.06|185.26|0
1662609600000|2022-09-08 04:00:00|188.45|185.65|189.35|186.55|189.35|186.55|188.45|185.65|0
1662609900000|2022-09-08 04:05:00|189.22|186.42|189.35|186.55|189.35|186.55|188.7|185.9|0
1662610200000|2022-09-08 04:10:00|189.41|186.61|189.74|186.94|189.74|186.94|189.09|186.29|0
1662610500000|2022-09-08 04:15:00|189.8|187|189.21|186.41|189.87|187.07|189.08|186.28|0
1662610800000|2022-09-08 04:20:00|189.34|186.54|190.39|187.59|190.39|187.59|189.34|186.54|0
1662611100000|2022-09-08 04:25:00|190.25|187.45|189.73|186.93|190.25|187.45|189.34|186.54|0
1662611400000|2022-09-08 04:30:00|189.66|186.86|189.59|186.79|189.86|187.06|189.34|186.54|0
1662611700000|2022-09-08 04:35:00|189.46|186.66|189.98|187.18|190.11|187.31|189.46|186.66|0
1662612000000|2022-09-08 04:40:00|190.11|187.31|190.37|187.57|190.63|187.83|189.98|187.18|0
1662612300000|2022-09-08 04:45:00|190.24|187.44|190.11|187.31|190.5|187.7|189.98|187.18|0
1662612600000|2022-09-08 04:50:00|189.98|187.18|190.1|187.3|190.24|187.44|189.71|186.91|0
1662612900000|2022-09-08 04:55:00|190.23|187.43|190.62|187.82|190.76|187.96|190.1|187.3|0
1662613200000|2022-09-08 05:00:00|190.75|187.95|190.62|187.82|191.01|188.21|190.49|187.69|0
1662613500000|2022-09-08 05:05:00|190.68|187.88|191.01|188.21|191.41|188.61|190.68|187.88|0
1662613800000|2022-09-08 05:10:00|190.94|188.14|190.88|188.08|191.53|188.73|190.61|187.81|0
1662614100000|2022-09-08 05:15:00|190.94|188.14|191.53|188.73|191.79|188.99|190.35|187.55|0
1662614400000|2022-09-08 05:20:00|191.46|188.66|191|188.2|191.59|188.79|190.74|187.94|0
1662614700000|2022-09-08 05:25:00|190.87|188.07|191.13|188.33|191.52|188.72|190.87|188.07|0
1662615000000|2022-09-08 05:30:00|191.06|188.26|190.6|187.8|191.39|188.59|190.47|187.67|0
1662615300000|2022-09-08 05:35:00|190.73|187.93|191.12|188.32|191.12|188.32|190.6|187.8|0
1662615600000|2022-09-08 05:40:00|191.18|188.38|189.94|187.14|191.25|188.45|189.87|187.07|0
1662615900000|2022-09-08 05:45:00|189.87|187.07|190.46|187.66|190.59|187.79|189.68|186.88|0
1662616200000|2022-09-08 05:50:00|190.33|187.53|190.06|187.26|190.59|187.79|189.81|187.01|0
1662616500000|2022-09-08 05:55:00|190|187.2|191.37|188.57|191.5|188.7|189.8|187|0
1662616800000|2022-09-08 06:00:00|190.98|188.18|192.55|189.75|192.81|190.01|189.93|187.13|0
1662617100000|2022-09-08 06:05:00|192.29|189.49|193.07|190.27|193.07|190.27|190.97|188.17|0
1662617400000|2022-09-08 06:10:00|193.21|190.41|195.05|192.25|195.05|192.25|192.68|189.88|0
1662617700000|2022-09-08 06:15:00|194.92|192.12|195.58|192.78|196.25|193.45|194.92|192.12|0
1662618000000|2022-09-08 06:20:00|195.72|192.92|194.12|191.32|195.85|193.05|193.92|191.12|0
1662618300000|2022-09-08 06:25:00|193.99|191.19|193.72|190.92|194.38|191.58|193.59|190.79|0
1662618600000|2022-09-08 06:30:00|193.59|190.79|193.59|190.79|193.85|191.05|193.19|190.39|0
1662618900000|2022-09-08 06:35:00|193.52|190.72|192.13|189.33|193.52|190.72|191.48|188.68|0
1662619200000|2022-09-08 06:40:00|192.26|189.46|192.66|189.86|192.66|189.86|191.74|188.94|0
1662619500000|2022-09-08 06:45:00|192.79|189.99|191.86|189.06|192.92|190.12|191.47|188.67|0
1662619800000|2022-09-08 06:50:00|191.73|188.93|191.47|188.67|191.99|189.19|191.2|188.4|0
1662620100000|2022-09-08 06:55:00|191.33|188.53|191.2|188.4|191.86|189.06|190.94|188.14|0
1662620400000|2022-09-08 07:00:00|191.33|188.53|192.12|189.32|192.64|189.84|190.41|187.61|0
1662620700000|2022-09-08 07:05:00|191.92|189.52|192.18|189.78|192.84|190.44|191.45|189.05|0
1662621000000|2022-09-08 07:10:00|192.7|190.3|192.04|189.64|192.7|190.3|190.99|188.59|0
1662621300000|2022-09-08 07:15:00|191.91|189.51|189.68|187.28|192.04|189.64|188.9|186.5|0
1662621600000|2022-09-08 07:20:00|189.42|187.02|187.46|185.06|189.42|187.02|185.91|183.51|0
1662621900000|2022-09-08 07:25:00|187.2|184.8|186.68|184.28|187.2|184.8|185.39|182.99|0
1662622200000|2022-09-08 07:30:00|186.55|184.15|185.13|182.73|186.55|184.15|183.85|181.45|0
1662622500000|2022-09-08 07:35:00|185|182.6|185.12|182.72|185.64|183.24|183.84|181.44|0
1662622800000|2022-09-08 07:40:00|185.38|182.98|185.77|183.37|186.03|183.63|184.22|181.82|0
1662623100000|2022-09-08 07:45:00|185.64|183.24|186.08|183.68|186.41|184.01|185.25|182.85|0
1662623400000|2022-09-08 07:50:00|186.02|183.62|183.83|181.43|186.02|183.62|182.93|180.53|0
1662623700000|2022-09-08 07:55:00|183.7|181.3|185.24|182.84|185.5|183.1|183.32|180.92|0
1662624000000|2022-09-08 08:00:00|185.11|182.71|183.44|181.04|185.11|182.71|182.54|180.14|0
1662624300000|2022-09-08 08:05:00|183.57|181.17|183.44|181.04|184.46|182.06|183.05|180.65|0
1662624600000|2022-09-08 08:10:00|183.31|180.91|185.49|183.09|185.49|183.09|183.31|180.91|0
1662624900000|2022-09-08 08:15:00|185.62|183.22|186|183.6|186.52|184.12|184.71|182.31|0
1662625200000|2022-09-08 08:20:00|186.13|183.73|184.58|182.18|186.52|184.12|184.26|181.86|0
1662625500000|2022-09-08 08:25:00|184.71|182.31|185.54|183.14|185.8|183.4|183.68|181.28|0
1662625800000|2022-09-08 08:30:00|185.48|183.08|184.83|182.43|185.86|183.46|184.57|182.17|0
1662626100000|2022-09-08 08:35:00|185.22|182.82|184.83|182.43|185.47|183.07|184.57|182.17|0
1662626400000|2022-09-08 08:40:00|185.28|182.88|186.24|183.84|186.37|183.97|184.7|182.3|0
1662626700000|2022-09-08 08:45:00|186.37|183.97|186.63|184.23|187.02|184.62|185.98|183.58|0
1662627000000|2022-09-08 08:50:00|186.76|184.36|187.01|184.61|187.14|184.74|186.11|183.71|0
1662627300000|2022-09-08 08:55:00|187.07|184.67|187.92|185.52|187.92|185.52|186.62|184.22|0
1662627600000|2022-09-08 09:00:00|187.79|185.39|188.3|185.9|188.31|185.91|187.4|185|0
1662627900000|2022-09-08 09:05:00|188.17|185.77|187|184.6|188.56|186.16|186.87|184.47|0
1662628200000|2022-09-08 09:10:00|186.94|184.54|186.48|184.08|187.26|184.86|186.48|184.08|0
1662628500000|2022-09-08 09:15:00|186.61|184.21|187|184.6|187.32|184.92|186.09|183.69|0
1662628800000|2022-09-08 09:20:00|187.06|184.66|186.86|184.46|187.51|185.11|186.48|184.08|0
1662629100000|2022-09-08 09:25:00|186.93|184.53|187.05|184.65|187.25|184.85|186.6|184.2|0
1662629400000|2022-09-08 09:30:00|186.92|184.52|186.34|183.94|186.92|184.52|185.44|183.04|0
1662629700000|2022-09-08 09:35:00|186.47|184.07|187.56|185.16|187.63|185.23|185.69|183.29|0
1662630000000|2022-09-08 09:40:00|187.63|185.23|186.33|183.93|187.82|185.42|186.33|183.93|0
1662630300000|2022-09-08 09:45:00|186.52|184.12|186.07|183.67|186.98|184.58|185.81|183.41|0
1662630600000|2022-09-08 09:50:00|185.94|183.54|186.46|184.06|186.84|184.44|185.55|183.15|0
1662630900000|2022-09-08 09:55:00|186.52|184.12|187.75|185.35|187.75|185.35|186.2|183.8|0
1662631200000|2022-09-08 10:00:00|187.62|185.22|187.1|184.7|188.4|186|187.1|184.7|0
1662631500000|2022-09-08 10:05:00|186.97|184.57|187.48|185.08|187.61|185.21|185.86|183.46|0
1662631800000|2022-09-08 10:10:00|187.61|185.21|187.09|184.69|187.74|185.34|186.57|184.17|0
1662632100000|2022-09-08 10:15:00|187.35|184.95|187.02|184.62|187.35|184.95|186.31|183.91|0
1662632400000|2022-09-08 10:20:00|187.09|184.69|187.86|185.46|187.86|185.46|186.44|184.04|0
1662632700000|2022-09-08 10:25:00|187.73|185.33|187.99|185.59|188.12|185.72|186.82|184.42|0
1662633000000|2022-09-08 10:30:00|187.86|185.46|188.25|185.85|188.38|185.98|187.6|185.2|0
1662633300000|2022-09-08 10:35:00|188.24|185.84|188.76|186.36|189.15|186.75|187.21|184.81|0
1662633600000|2022-09-08 10:40:00|188.63|186.23|189.15|186.75|189.21|186.81|187.98|185.58|0
1662633900000|2022-09-08 10:45:00|189.08|186.68|190.06|187.66|190.98|188.58|188.89|186.49|0
1662634200000|2022-09-08 10:50:00|190.19|187.79|190.84|188.44|191.04|188.64|189.93|187.53|0
1662634500000|2022-09-08 10:55:00|190.58|188.18|189.79|187.39|190.71|188.31|189.46|187.06|0
1662634800000|2022-09-08 11:00:00|189.92|187.52|191.36|188.96|191.49|189.09|189.4|187|0
1662635100000|2022-09-08 11:05:00|191.23|188.83|191.23|188.83|191.23|188.83|189.92|187.52|0
1662635400000|2022-09-08 11:10:00|191.36|188.96|190.7|188.3|192.54|190.14|190.57|188.17|0
1662635700000|2022-09-08 11:15:00|190.57|188.17|189.52|187.12|190.57|188.17|189.39|186.99|0
1662636000000|2022-09-08 11:20:00|189.65|187.25|188.99|186.59|189.91|187.51|188.73|186.33|0
1662636300000|2022-09-08 11:25:00|189.12|186.72|189.51|187.11|189.51|187.11|188.47|186.07|0
1662636600000|2022-09-08 11:30:00|188.99|186.59|187.43|185.03|189.05|186.65|186.97|184.57|0
1662636900000|2022-09-08 11:35:00|187.56|185.16|188.07|185.67|188.2|185.8|186.39|183.99|0
1662637200000|2022-09-08 11:40:00|187.94|185.54|187.61|185.21|188.85|186.45|187.16|184.76|0
1662637500000|2022-09-08 11:45:00|187.42|185.02|186.25|183.85|187.55|185.15|186.25|183.85|0
1662637800000|2022-09-08 11:50:00|186.12|183.72|186.63|184.23|187.35|184.95|186.12|183.72|0
1662638100000|2022-09-08 11:55:00|186.51|184.11|187.54|185.14|187.67|185.27|186.38|183.98|0
1662638400000|2022-09-08 12:00:00|187.67|185.27|188.45|186.05|188.71|186.31|187.15|184.75|0
1662638700000|2022-09-08 12:05:00|188.58|186.18|189.03|186.63|189.36|186.96|188.38|185.98|0
1662639000000|2022-09-08 12:10:00|189.09|186.69|188.76|186.36|189.35|186.95|188.76|186.36|0
1662639300000|2022-09-08 12:15:00|188.83|186.43|184.5|182.1|191.9|189.5|184.04|181.64|0
1662639600000|2022-09-08 12:20:00|183.85|181.45|189.04|186.64|189.04|186.64|183.85|181.45|0
1662639900000|2022-09-08 12:25:00|189.17|186.77|187.21|184.81|189.23|186.83|186.04|183.64|0
1662640200000|2022-09-08 12:30:00|187.27|184.87|182.3|179.9|187.27|184.87|182.18|179.78|0
1662640500000|2022-09-08 12:35:00|182.69|180.29|182.81|180.41|183.97|181.57|182.3|179.9|0
1662640800000|2022-09-08 12:40:00|183.07|180.67|183.83|181.43|184.47|182.07|182.3|179.9|0
1662641100000|2022-09-08 12:45:00|183.7|181.3|184.98|182.58|186.01|183.61|183.06|180.66|0
1662641400000|2022-09-08 12:50:00|185.11|182.71|183.82|181.42|186.78|184.38|182.73|180.33|0
1662641700000|2022-09-08 12:55:00|183.56|181.16|180.25|177.85|183.56|181.16|179.75|177.35|0
1662642000000|2022-09-08 13:00:00|180.13|177.73|179.88|177.48|180.89|178.49|179.11|176.71|0
1662642300000|2022-09-08 13:05:00|180.13|177.73|178.49|176.09|180.51|178.11|177.67|175.27|0
1662642600000|2022-09-08 13:10:00|178.37|175.97|176.36|173.96|179.75|177.35|176.36|173.96|0
1662642900000|2022-09-08 13:15:00|176.61|174.21|178.36|175.96|178.61|176.21|175.73|173.33|0
1662643200000|2022-09-08 13:20:00|178.61|176.21|177.6|175.2|178.61|176.21|175.73|173.33|0
1662643500000|2022-09-08 13:25:00|177.48|175.08|175.72|173.32|177.85|175.45|175.48|173.08|0
1662643800000|2022-09-08 13:30:00|176.1|173.7|172.52|170.12|176.1|173.7|170.8|168.4|0
1662644100000|2022-09-08 13:35:00|172.27|169.87|174.62|172.22|175.36|172.96|171.04|168.64|0
1662644400000|2022-09-08 13:40:00|174.24|171.84|182.01|179.61|183.41|181.01|171.16|168.76|0
1662644700000|2022-09-08 13:45:00|181.63|179.23|181.5|179.1|183.42|181.02|178.2|175.8|0
1662645000000|2022-09-08 13:50:00|181.11|178.71|183.29|180.89|184.06|181.66|179.46|177.06|0
1662645300000|2022-09-08 13:55:00|183.16|180.76|184.18|181.78|186.38|183.98|182.39|179.99|0
1662645600000|2022-09-08 14:00:00|184.95|182.55|178.78|176.38|185.6|183.2|177.64|175.24|0
1662645900000|2022-09-08 14:05:00|178.4|176|182.71|180.31|184.38|181.98|178.15|175.75|0
1662646200000|2022-09-08 14:10:00|182.59|180.19|181.31|178.91|184.64|182.24|179.53|177.13|0
1662646500000|2022-09-08 14:15:00|181.94|179.54|189.3|186.9|189.56|187.16|179.91|177.51|0
1662646800000|2022-09-08 14:20:00|188.91|186.51|185.92|183.52|191.26|188.86|185.53|183.13|0
1662647100000|2022-09-08 14:25:00|185.53|183.13|187.58|185.18|188.38|185.98|184.76|182.36|0
1662647400000|2022-09-08 14:30:00|187.71|185.31|191.1|188.7|191.63|189.23|186.02|183.62|0
1662647700000|2022-09-08 14:35:00|191.23|188.83|194.14|191.74|195.07|192.67|189.53|187.13|0
1662648000000|2022-09-08 14:40:00|194.27|191.87|196.83|194.43|197.81|195.41|192.94|190.54|0
1662648300000|2022-09-08 14:45:00|195.3|192.9|194.63|192.23|196.23|193.83|193.7|191.3|0
1662648600000|2022-09-08 14:50:00|194.5|192.1|195.29|192.89|195.69|193.29|192.64|190.24|0
1662648900000|2022-09-08 14:55:00|195.16|192.76|197.83|195.43|198.37|195.97|194.49|192.09|0
1662649200000|2022-09-08 15:00:00|197.97|195.57|201.07|198.67|202.29|199.89|197.56|195.16|0
1662649500000|2022-09-08 15:05:00|200.8|198.4|202.15|199.75|202.97|200.57|200.8|198.4|0
1662649800000|2022-09-08 15:10:00|202.29|199.89|202.55|200.15|202.83|200.43|200.39|197.99|0
1662650100000|2022-09-08 15:15:00|202.83|200.43|202.82|200.42|203.64|201.24|201.6|199.2|0
1662650400000|2022-09-08 15:20:00|202.96|200.56|202.82|200.42|204.18|201.78|202.14|199.74|0
1662650700000|2022-09-08 15:25:00|203.09|200.69|201.19|198.79|203.23|200.83|200.78|198.38|0
1662651000000|2022-09-08 15:30:00|200.92|198.52|201.73|199.33|201.86|199.46|200.24|197.84|0
1662651300000|2022-09-08 15:35:00|201.46|199.06|198.08|195.68|202.95|200.55|197.68|195.28|0
1662651600000|2022-09-08 15:40:00|197.95|195.55|197.68|195.28|198.21|195.81|195.81|193.41|0
1662651900000|2022-09-08 15:45:00|197.41|195.01|195.51|193.11|198.75|196.35|193.58|191.18|0
1662652200000|2022-09-08 15:50:00|195.37|192.97|197.11|194.71|197.24|194.84|194.31|191.91|0
1662652500000|2022-09-08 15:55:00|197.24|194.84|195.9|193.5|197.51|195.11|195.77|193.37|0
1662652800000|2022-09-08 16:00:00|196.17|193.77|184.73|182.33|196.84|194.44|184.6|182.2|0
1662653100000|2022-09-08 16:05:00|184.6|182.2|180.12|177.72|184.6|182.2|177.08|174.68|0
1662653400000|2022-09-08 16:10:00|179.73|177.33|177.57|174.21|181.62|178.26|175.43|172.07|0
1662653700000|2022-09-08 16:15:00|176.94|173.58|177.44|174.08|179.59|176.23|174.93|171.57|0
1662654000000|2022-09-08 16:20:00|177.57|174.21|175.7|173.3|178.45|175.09|173.43|170.07|0
1662654300000|2022-09-08 16:25:00|176.08|173.68|178.09|175.69|178.98|176.58|174.7|172.3|0
1662654600000|2022-09-08 16:30:00|178.22|175.82|182.32|178.96|183.25|180.85|177.33|174.93|0
1662654900000|2022-09-08 16:35:00|182.45|179.09|182.51|179.15|183.67|180.31|181.62|178.26|0
1662655200000|2022-09-08 16:40:00|182.38|179.02|187.67|184.31|188.33|184.97|181.36|178|0
1662655500000|2022-09-08 16:45:00|187.94|184.58|187.02|183.66|187.94|184.58|185.85|182.49|0
1662655800000|2022-09-08 16:50:00|186.89|183.53|187.97|185.57|189.67|187.27|186.15|183.53|0
1662656100000|2022-09-08 16:55:00|187.84|185.44|187.05|184.65|188.62|186.22|186.92|184.52|0
1662656400000|2022-09-08 17:00:00|186.92|184.52|185.96|182.6|188.1|185.7|183.81|181.32|0
1662656700000|2022-09-08 17:05:00|185.7|182.34|185.91|182.55|186.56|183.2|183.71|180.35|0
1662657000000|2022-09-08 17:10:00|186.42|183.06|193.74|190.38|194.14|190.78|186.42|183.06|0
1662657300000|2022-09-08 17:15:00|194.01|190.65|193.08|189.72|194.41|191.05|192.28|188.92|0
1662657600000|2022-09-08 17:20:00|193.21|189.85|193.43|191.03|194.61|191.25|192.81|189.45|0
1662657900000|2022-09-08 17:25:00|193.03|190.63|193.03|190.63|194.76|192.36|191.31|188.91|0
1662658200000|2022-09-08 17:30:00|193.16|190.76|192.63|190.23|194.09|191.69|190.65|188.25|0
1662658500000|2022-09-08 17:35:00|192.5|190.1|194.75|192.35|196.63|194.23|192.23|189.83|0
1662658800000|2022-09-08 17:40:00|195.16|192.76|195.42|193.02|195.89|193.49|194.22|191.82|0
1662659100000|2022-09-08 17:45:00|194.88|192.48|195.82|193.42|195.95|193.55|194.22|191.82|0
1662659400000|2022-09-08 17:50:00|195.95|193.55|193.28|190.88|196.09|193.69|193.28|190.88|0
1662659700000|2022-09-08 17:55:00|193.55|191.15|191.95|189.55|193.68|191.28|188|185.6|0
1662660000000|2022-09-08 18:00:00|192.61|190.21|194.34|191.94|194.34|191.94|191.29|188.89|0
1662660300000|2022-09-08 18:05:00|194.47|192.07|192.87|190.47|195.41|193.01|191.81|189.41|0
1662660600000|2022-09-08 18:10:00|193.14|190.74|192.2|189.8|194.2|191.8|192.07|189.67|0
1662660900000|2022-09-08 18:15:00|192.07|189.67|194.33|191.93|195|192.6|190.75|188.35|0
1662661200000|2022-09-08 18:20:00|194.06|191.66|193.93|191.53|194.73|192.33|193.13|190.73|0
1662661500000|2022-09-08 18:25:00|194.19|191.79|193.66|191.26|195.12|192.72|193.06|190.66|0
1662661800000|2022-09-08 18:30:00|193.79|191.39|197.6|195.2|197.6|195.2|193.66|191.26|0
1662662100000|2022-09-08 18:35:00|197.74|195.34|197.6|195.2|198|195.6|196.13|193.73|0
1662662400000|2022-09-08 18:40:00|197.73|195.33|194.07|190.71|198|195.6|190.28|187.67|0
1662662700000|2022-09-08 18:45:00|193.8|190.44|192.96|189.6|194.73|191.37|191.02|187.66|0
1662663000000|2022-09-08 18:50:00|193.35|189.99|194.19|191.79|194.86|192.46|190.77|188.37|0
1662663300000|2022-09-08 18:55:00|193.93|191.53|192.08|189.68|194.06|191.66|191.16|188.76|0
1662663600000|2022-09-08 19:00:00|192.21|189.81|190.63|188.23|193.93|191.53|188.54|186.14|0
1662663900000|2022-09-08 19:05:00|190.76|188.36|191.02|188.62|192.6|190.2|190.1|187.7|0
1662664200000|2022-09-08 19:10:00|190.89|188.49|192.61|190.21|192.61|190.21|189.71|187.31|0
1662664500000|2022-09-08 19:15:00|192.75|190.35|193.41|191.01|193.81|191.41|191.82|189.42|0
1662664800000|2022-09-08 19:20:00|193.27|190.87|194.87|192.47|195.53|193.13|192.87|190.47|0
1662665100000|2022-09-08 19:25:00|195|192.6|193.66|191.26|195.27|192.87|193.27|190.87|0
1662665400000|2022-09-08 19:30:00|193.8|191.4|192.87|190.47|195.66|193.26|192.47|190.07|0
1662665700000|2022-09-08 19:35:00|192.73|190.33|193.26|190.86|193.79|191.39|191.67|189.27|0
1662666000000|2022-09-08 19:40:00|193.13|190.73|189.82|187.42|193.66|191.26|189.43|187.03|0
1662666300000|2022-09-08 19:45:00|189.69|187.29|190.31|187.91|193.12|190.72|189.56|187.16|0
1662666600000|2022-09-08 19:50:00|191.36|188.96|197.5|195.1|197.5|195.1|191.36|188.96|0
1662666900000|2022-09-08 19:55:00|197.1|194.7|199.25|196.85|199.66|197.26|196.56|194.16|0
1662667200000|2022-09-08 20:00:00|199.52|197.12|201.02|198.62|202.84|200.44|199.39|196.99|0
1662667500000|2022-09-08 20:05:00|201.16|198.76|201.02|198.62|201.57|199.17|200.75|198.35|0
1662667800000|2022-09-08 20:10:00|200.88|198.48|201.43|199.03|201.97|199.57|200.75|198.35|0
1662668100000|2022-09-08 20:15:00|202.17|199.37|202.44|199.64|202.44|199.64|201.9|199.1|0
1662668400000|2022-09-08 20:20:00|202.51|199.71|201.89|199.09|202.51|199.71|201.89|199.09|0
1662668700000|2022-09-08 20:25:00|201.62|198.82|201.75|198.95|201.89|199.09|201.62|198.82|0
1662669000000|2022-09-08 20:30:00|201.89|199.09|201.61|198.81|201.89|199.09|201.61|198.81|0
1662669300000|2022-09-08 20:35:00|201.75|198.95|201.61|198.81|201.75|198.95|201.61|198.81|0
1662669600000|2022-09-08 20:40:00|201.74|198.94|201.88|199.08|201.88|199.08|201.74|198.94|0
1662669900000|2022-09-08 20:45:00|202.01|199.21|201.88|199.08|202.15|199.35|201.88|199.08|0
1662670200000|2022-09-08 20:50:00|202.01|199.21|202.01|199.21|202.15|199.35|201.87|199.07|0
1662670500000|2022-09-08 20:55:00|201.87|199.07|201.8|199|202.28|199.48|201.8|199|0
1662670800000|2022-09-08 21:00:00|201.86|199.06|201.94|199.14|202.06|199.26|201.74|198.94|0
1662671100000|2022-09-08 21:05:00|201.92|199.12|202.03|199.23|202.03|199.23|201.9|199.1|0
1662671400000|2022-09-08 21:10:00|202.02|199.22|201.93|199.13|202.02|199.22|201.93|199.13|0
1662671700000|2022-09-08 21:15:00|202.01|199.21|201.87|199.07|202.01|199.21|201.73|198.93|0
1662672000000|2022-09-08 21:20:00|201.91|199.11|202.06|199.26|202.08|199.28|201.78|198.98|0
1662672300000|2022-09-08 21:25:00|201.83|199.03|202.04|199.24|202.2|199.4|201.8|199|0
1662672600000|2022-09-08 21:30:00|202.02|199.22|201.94|199.14|202.02|199.22|201.7|198.9|0
1662672900000|2022-09-08 21:35:00|201.92|199.12|201.64|198.84|201.92|199.12|201.64|198.84|0
1662673200000|2022-09-08 21:40:00|201.58|198.78|201.6|198.8|201.6|198.8|201.56|198.76|0
1662673500000|2022-09-08 21:45:00|201.64|198.84|201.69|198.89|201.79|198.99|201.55|198.75|0
1662673800000|2022-09-08 21:50:00|201.71|198.91|201.69|198.89|201.79|198.99|201.55|198.75|0
1662674100000|2022-09-08 21:55:00|201.81|199.01|201.75|198.95|201.81|199.01|201.65|198.85|0
1662674400000|2022-09-08 22:00:00|201.76|198.96|200.94|198.14|202.17|199.37|200.81|198.01|0
1662674700000|2022-09-08 22:05:00|200.87|198.07|200.87|198.07|201.01|198.21|200.8|198|0
1662675000000|2022-09-08 22:10:00|200.94|198.14|200.87|198.07|201.01|198.21|200.73|197.93|0
1662675300000|2022-09-08 22:15:00|200.73|197.93|199.91|197.11|200.87|198.07|199.91|197.11|0
1662675600000|2022-09-08 22:20:00|199.84|197.04|199.77|196.97|200.18|197.38|199.77|196.97|0
1662675900000|2022-09-08 22:25:00|199.91|197.11|199.56|196.76|200.04|197.24|199.5|196.7|0
1662676200000|2022-09-08 22:30:00|199.64|196.84|200.04|197.24|200.17|197.37|199.43|196.63|0
1662676500000|2022-09-08 22:35:00|199.9|197.1|200.85|198.05|200.85|198.05|199.9|197.1|0
1662676800000|2022-09-08 22:40:00|200.71|197.91|200.17|197.37|200.85|198.05|200.03|197.23|0
1662677100000|2022-09-08 22:45:00|200.3|197.5|200.3|197.5|200.58|197.78|200.3|197.5|0
1662677400000|2022-09-08 22:50:00|200.23|197.43|200.16|197.36|200.3|197.5|200.16|197.36|0
1662677700000|2022-09-08 22:55:00|200.3|197.5|200.84|198.04|200.84|198.04|200.3|197.5|0
1662678000000|2022-09-08 23:00:00|200.97|198.17|201.44|198.64|201.52|198.72|200.97|198.17|0
1662678300000|2022-09-08 23:05:00|201.24|198.44|201.24|198.44|201.58|198.78|201.1|198.3|0
1662678600000|2022-09-08 23:10:00|201.17|198.37|201.51|198.71|201.65|198.85|201.1|198.3|0
1662678900000|2022-09-08 23:15:00|201.64|198.84|201.78|198.98|201.78|198.98|201.57|198.77|0
1662679200000|2022-09-08 23:20:00|201.91|199.11|202.59|199.79|202.6|199.8|201.91|199.11|0
1662679500000|2022-09-08 23:25:00|202.46|199.66|202.59|199.79|202.59|199.79|202.46|199.66|0
1662679800000|2022-09-08 23:30:00|202.45|199.65|202.04|199.24|202.59|199.79|201.63|198.83|0
1662680100000|2022-09-08 23:35:00|201.97|199.17|201.9|199.1|202.18|199.38|201.49|198.69|0
1662680400000|2022-09-08 23:40:00|202.04|199.24|201.35|198.55|202.04|199.24|201.35|198.55|0
1662680700000|2022-09-08 23:45:00|201.49|198.69|201.89|199.09|201.89|199.09|201.35|198.55|0
1662681000000|2022-09-08 23:50:00|202.17|199.37|202.16|199.36|202.58|199.78|201.76|198.96|0
1662681300000|2022-09-08 23:55:00|202.03|199.23|201.21|198.41|202.03|199.23|201.21|198.41|0
1662681600000|2022-09-09 00:00:00|201.34|198.54|201.2|198.4|202.43|199.63|200.93|198.13|0
1662681900000|2022-09-09 00:05:00|201.07|198.27|202.15|199.35|202.57|199.77|200.93|198.13|0
1662682200000|2022-09-09 00:10:00|202.22|199.42|203.93|201.13|203.93|201.13|202.15|199.35|0
1662682500000|2022-09-09 00:15:00|204.07|201.27|204.48|201.68|205.16|202.36|203.52|200.72|0
1662682800000|2022-09-09 00:20:00|204.34|201.54|203.92|201.12|204.48|201.68|203.79|200.99|0
1662683100000|2022-09-09 00:25:00|204.06|201.26|204.74|201.94|204.74|201.94|203.51|200.71|0
1662683400000|2022-09-09 00:30:00|204.61|201.81|206.53|203.73|206.81|204.01|204.61|201.81|0
1662683700000|2022-09-09 00:35:00|206.67|203.87|206.67|203.87|206.95|204.15|206.39|203.59|0
1662684000000|2022-09-09 00:40:00|206.81|204.01|207.08|204.28|207.36|204.56|206.67|203.87|0
1662684300000|2022-09-09 00:45:00|207.22|204.42|206.94|204.14|207.36|204.56|206.66|203.86|0
1662684600000|2022-09-09 00:50:00|206.8|204|207.35|204.55|207.63|204.83|206.52|203.72|0
1662684900000|2022-09-09 00:55:00|207.14|204.34|206.1|203.3|207.21|204.41|205.83|203.03|0
1662685200000|2022-09-09 01:00:00|205.96|203.16|205.13|202.33|206.38|203.58|205|202.2|0
1662685500000|2022-09-09 01:05:00|204.86|202.06|205.54|202.74|205.96|203.16|204.65|201.85|0
1662685800000|2022-09-09 01:10:00|205.68|202.88|205.13|202.33|205.75|202.95|205.06|202.26|0
1662686100000|2022-09-09 01:15:00|205.19|202.39|205.95|203.15|205.95|203.15|204.85|202.05|0
1662686400000|2022-09-09 01:20:00|206.37|203.57|205.12|202.32|206.37|203.57|205.12|202.32|0
1662686700000|2022-09-09 01:25:00|204.98|202.18|204.16|201.36|205.12|202.32|204.16|201.36|0
1662687000000|2022-09-09 01:30:00|204.02|201.22|202.51|199.71|204.16|201.36|202.51|199.71|0
1662687300000|2022-09-09 01:35:00|202.64|199.84|202.78|199.98|203.19|200.39|202.57|199.77|0
1662687600000|2022-09-09 01:40:00|202.64|199.84|203.73|200.93|204.15|201.35|202.64|199.84|0
1662687900000|2022-09-09 01:45:00|203.8|201|204.14|201.34|204.14|201.34|203.46|200.66|0
1662688200000|2022-09-09 01:50:00|204.28|201.48|204.28|201.48|204.97|202.17|204.14|201.34|0
1662688500000|2022-09-09 01:55:00|204.41|201.61|203.72|200.92|204.55|201.75|203.59|200.79|0
1662688800000|2022-09-09 02:00:00|203.86|201.06|204.54|201.74|204.68|201.88|203.86|201.06|0
1662689100000|2022-09-09 02:05:00|204.41|201.61|204.27|201.47|204.82|202.02|204.2|201.4|0
1662689400000|2022-09-09 02:10:00|204.54|201.74|205.36|202.56|205.64|202.84|204.54|201.74|0
1662689700000|2022-09-09 02:15:00|205.5|202.7|205.08|202.28|205.64|202.84|204.95|202.15|0
1662690000000|2022-09-09 02:20:00|205.22|202.42|205.63|202.83|205.77|202.97|205.08|202.28|0
1662690300000|2022-09-09 02:25:00|205.56|202.76|206.32|203.52|206.32|203.52|205.56|202.76|0
1662690600000|2022-09-09 02:30:00|206.46|203.66|206.73|203.93|207.29|204.49|206.39|203.59|0
1662690900000|2022-09-09 02:35:00|206.59|203.79|206.17|203.37|206.73|203.93|205.76|202.96|0
1662691200000|2022-09-09 02:40:00|206.04|203.24|206.17|203.37|206.45|203.65|205.9|203.1|0
1662691500000|2022-09-09 02:45:00|206.31|203.51|204.79|201.99|206.31|203.51|204.65|201.85|0
1662691800000|2022-09-09 02:50:00|204.93|202.13|204.92|202.12|205.34|202.54|204.86|202.06|0
1662692100000|2022-09-09 02:55:00|205.06|202.26|205.06|202.26|205.34|202.54|204.92|202.12|0
1662692400000|2022-09-09 03:00:00|205.2|202.4|205.4|202.6|205.47|202.67|204.78|201.98|0
1662692700000|2022-09-09 03:05:00|205.47|202.67|204.64|201.84|205.47|202.67|204.5|201.7|0
1662693000000|2022-09-09 03:10:00|204.78|201.98|204.77|201.97|205.33|202.53|204.64|201.84|0
1662693300000|2022-09-09 03:15:00|204.91|202.11|205.32|202.52|205.32|202.52|204.77|201.97|0
1662693600000|2022-09-09 03:20:00|205.46|202.66|205.46|202.66|205.73|202.93|205.18|202.38|0
1662693900000|2022-09-09 03:25:00|205.59|202.79|206.69|203.89|206.7|203.9|205.45|202.65|0
1662694200000|2022-09-09 03:30:00|206.56|203.76|205.72|202.92|206.69|203.89|205.59|202.79|0
1662694500000|2022-09-09 03:35:00|206|203.2|205.86|203.06|206|203.2|205.58|202.78|0
1662694800000|2022-09-09 03:40:00|206|203.2|206.41|203.61|206.55|203.75|206|203.2|0
1662695100000|2022-09-09 03:45:00|206.34|203.54|205.44|202.64|206.41|203.61|205.44|202.64|0
1662695400000|2022-09-09 03:50:00|205.58|202.78|205.85|203.05|206.13|203.33|205.44|202.64|0
1662695700000|2022-09-09 03:55:00|205.99|203.19|206.4|203.6|206.54|203.74|205.99|203.19|0
1662696000000|2022-09-09 04:00:00|206.54|203.74|206.67|203.87|207.09|204.29|206.4|203.6|0
1662696300000|2022-09-09 04:05:00|206.81|204.01|207.08|204.28|207.5|204.7|206.81|204.01|0
1662696600000|2022-09-09 04:10:00|207.22|204.42|207.63|204.83|207.77|204.97|206.94|204.14|0
1662696900000|2022-09-09 04:15:00|207.5|204.7|207.22|204.42|207.63|204.83|207.22|204.42|0
1662697200000|2022-09-09 04:20:00|207.21|204.41|207.07|204.27|207.35|204.55|206.94|204.14|0
1662697500000|2022-09-09 04:25:00|207.14|204.34|207.21|204.41|207.35|204.55|206.66|203.86|0
1662697800000|2022-09-09 04:30:00|207.07|204.27|207.48|204.68|207.48|204.68|206.93|204.13|0
1662698100000|2022-09-09 04:35:00|207.62|204.82|208.31|205.51|208.31|205.51|207.48|204.68|0
1662698400000|2022-09-09 04:40:00|208.24|205.44|208.31|205.51|208.45|205.65|208.03|205.23|0
1662698700000|2022-09-09 04:45:00|208.38|205.58|209.7|206.9|210.12|207.32|208.31|205.51|0
1662699000000|2022-09-09 04:50:00|209.84|207.04|209.83|207.03|209.98|207.18|209.56|206.76|0
1662699300000|2022-09-09 04:55:00|209.69|206.89|209.41|206.61|209.83|207.03|209.41|206.61|0
1662699600000|2022-09-09 05:00:00|209.55|206.75|208.99|206.19|209.69|206.89|208.57|205.77|0
1662699900000|2022-09-09 05:05:00|209.13|206.33|207.6|204.8|209.2|206.4|207.6|204.8|0
1662700200000|2022-09-09 05:10:00|207.74|204.94|207.87|205.07|208.01|205.21|207.46|204.66|0
1662700500000|2022-09-09 05:15:00|207.73|204.93|208.15|205.35|208.57|205.77|207.73|204.93|0
1662700800000|2022-09-09 05:20:00|208.01|205.21|207.87|205.07|208.15|205.35|207.45|204.65|0
1662701100000|2022-09-09 05:25:00|207.93|205.13|208.42|205.62|208.7|205.9|207.87|205.07|0
1662701400000|2022-09-09 05:30:00|208.56|205.76|206.89|204.09|208.97|206.17|206.61|203.81|0
1662701700000|2022-09-09 05:35:00|206.96|204.16|206.61|203.81|206.96|204.16|206.33|203.53|0
1662702000000|2022-09-09 05:40:00|206.75|203.95|207.3|204.5|207.71|204.91|206.75|203.95|0
1662702300000|2022-09-09 05:45:00|207.58|204.78|207.57|204.77|207.71|204.91|206.88|204.08|0
1662702600000|2022-09-09 05:50:00|207.43|204.63|206.6|203.8|207.57|204.77|206.46|203.66|0
1662702900000|2022-09-09 05:55:00|206.46|203.66|207.01|204.21|207.01|204.21|206.18|203.38|0
1662703200000|2022-09-09 06:00:00|206.6|203.8|204.39|201.59|206.73|203.93|204.11|201.31|0
1662703500000|2022-09-09 06:05:00|204.32|201.52|204.25|201.45|204.52|201.72|203.97|201.17|0
1662703800000|2022-09-09 06:10:00|203.97|201.17|204.38|201.58|204.66|201.86|203.97|201.17|0
1662704100000|2022-09-09 06:15:00|204.45|201.65|205.34|202.54|205.62|202.82|204.45|201.65|0
1662704400000|2022-09-09 06:20:00|205.48|202.68|205.54|202.74|206.03|203.23|205.48|202.68|0
1662704700000|2022-09-09 06:25:00|205.48|202.68|204.51|201.71|205.82|203.02|204.51|201.71|0
1662705000000|2022-09-09 06:30:00|204.79|201.99|203.28|200.48|204.92|202.12|203.14|200.34|0
1662705300000|2022-09-09 06:35:00|203.14|200.34|204.3|201.5|204.37|201.57|202.87|200.07|0
1662705600000|2022-09-09 06:40:00|203.96|201.16|204.09|201.29|204.09|201.29|203.47|200.67|0
1662705900000|2022-09-09 06:45:00|203.95|201.15|204.91|202.11|205.05|202.25|203.95|201.15|0
1662706200000|2022-09-09 06:50:00|204.64|201.84|204.91|202.11|205.18|202.38|204.64|201.84|0
1662706500000|2022-09-09 06:55:00|205.04|202.24|205.73|202.93|206.42|203.62|204.91|202.11|0
1662706800000|2022-09-09 07:00:00|205.45|202.65|208.07|205.27|208.21|205.41|205.38|202.58|0
1662707100000|2022-09-09 07:05:00|208.01|205.61|209.88|206.52|212.67|209.93|208.01|205.61|0
1662707400000|2022-09-09 07:10:00|210.02|206.66|214.25|211.85|214.53|212.13|209.88|206.52|0
1662707700000|2022-09-09 07:15:00|214.39|211.99|213.33|210.93|214.81|212.41|212.98|210.58|0
1662708000000|2022-09-09 07:20:00|213.54|211.14|213.68|211.28|214.95|212.55|213.4|211|0
1662708300000|2022-09-09 07:25:00|213.82|211.42|216.5|214.1|216.64|214.24|213.82|211.42|0
1662708600000|2022-09-09 07:30:00|216.35|213.95|212.83|210.43|216.78|214.38|212.83|210.43|0
1662708900000|2022-09-09 07:35:00|212.89|210.49|212.33|209.93|213.11|210.71|211.56|209.16|0
1662709200000|2022-09-09 07:40:00|212.12|209.72|211.14|208.74|212.54|210.14|210.86|208.46|0
1662709500000|2022-09-09 07:45:00|211.28|208.88|211.98|209.58|212.54|210.14|211.14|208.74|0
1662709800000|2022-09-09 07:50:00|211.7|209.3|210.71|208.31|212.26|209.86|210.02|207.62|0
1662710100000|2022-09-09 07:55:00|210.57|208.17|211.69|209.29|212.11|209.71|210.36|207.96|0
1662710400000|2022-09-09 08:00:00|211.76|209.36|211.83|209.43|211.97|209.57|210.57|208.17|0
1662710700000|2022-09-09 08:05:00|211.69|209.29|213.08|210.68|213.08|210.68|211.69|209.29|0
1662711000000|2022-09-09 08:10:00|212.94|210.54|213.92|211.52|214.35|211.95|212.66|210.26|0
1662711300000|2022-09-09 08:15:00|214.07|211.67|216.96|214.56|217.32|214.92|214.07|211.67|0
1662711600000|2022-09-09 08:20:00|217.17|214.77|217.45|215.05|217.88|215.48|216.75|214.35|0
1662711900000|2022-09-09 08:25:00|217.31|214.91|217.88|215.48|218.02|215.62|217.17|214.77|0
1662712200000|2022-09-09 08:30:00|217.73|215.33|215.2|212.8|219.1|216.7|215.06|212.66|0
1662712500000|2022-09-09 08:35:00|215.06|212.66|214.06|211.66|216.12|213.72|213.92|211.52|0
1662712800000|2022-09-09 08:40:00|213.64|211.24|215.9|213.5|216.11|213.71|213.21|210.81|0
1662713100000|2022-09-09 08:45:00|215.76|213.36|216.61|214.21|216.75|214.35|215.76|213.36|0
1662713400000|2022-09-09 08:50:00|216.75|214.35|216.75|214.35|216.89|214.49|216.18|213.78|0
1662713700000|2022-09-09 08:55:00|216.89|214.49|216.6|214.2|217.03|214.63|216.39|213.99|0
1662714000000|2022-09-09 09:00:00|216.75|214.35|216.74|214.34|217.03|214.63|215.46|213.06|0
1662714300000|2022-09-09 09:05:00|216.88|214.48|216.31|213.91|217.03|214.63|215.46|213.06|0
1662714600000|2022-09-09 09:10:00|216.24|213.84|216.8|214.4|217.02|214.62|216.24|213.84|0
1662714900000|2022-09-09 09:15:00|216.74|214.34|215.59|213.19|216.88|214.48|215.59|213.19|0
1662715200000|2022-09-09 09:20:00|215.74|213.34|216.73|214.33|217.01|214.61|215.74|213.34|0
1662715500000|2022-09-09 09:25:00|216.59|214.19|216.44|214.04|216.73|214.33|215.73|213.33|0
1662715800000|2022-09-09 09:30:00|216.51|214.11|216.15|213.75|216.58|214.18|216.01|213.61|0
1662716100000|2022-09-09 09:35:00|216.08|213.68|216.43|214.03|216.44|214.04|215.58|213.18|0
1662716400000|2022-09-09 09:40:00|216.29|213.89|215.01|212.61|217|214.6|215.01|212.61|0
1662716700000|2022-09-09 09:45:00|214.87|212.47|214.58|212.18|215.29|212.89|214.58|212.18|0
1662717000000|2022-09-09 09:50:00|214.51|212.11|213.87|211.47|214.87|212.47|213.31|210.91|0
1662717300000|2022-09-09 09:55:00|213.8|211.4|215.71|213.31|216|213.6|213.8|211.4|0
1662717600000|2022-09-09 10:00:00|215.57|213.17|214.22|211.82|215.85|213.45|214.22|211.82|0
1662717900000|2022-09-09 10:05:00|214.15|211.75|213.44|211.04|214.92|212.52|213.44|211.04|0
1662718200000|2022-09-09 10:10:00|213.65|211.25|214.42|212.02|214.43|212.03|213.65|211.25|0
1662718500000|2022-09-09 10:15:00|214.28|211.88|214.42|212.02|215.84|213.44|213.72|211.32|0
1662718800000|2022-09-09 10:20:00|214.35|211.95|215.98|213.58|215.98|213.58|213.85|211.45|0
1662719100000|2022-09-09 10:25:00|215.84|213.44|216.4|214|216.4|214|215.41|213.01|0
1662719400000|2022-09-09 10:30:00|216.26|213.86|216.97|214.57|217.68|215.28|215.83|213.43|0
1662719700000|2022-09-09 10:35:00|216.83|214.43|218.46|216.06|218.68|216.28|216.54|214.14|0
1662720000000|2022-09-09 10:40:00|218.39|215.99|218.96|216.56|219.39|216.99|218.25|215.85|0
1662720300000|2022-09-09 10:45:00|219.1|216.7|219.24|216.84|219.82|217.42|218.96|216.56|0
1662720600000|2022-09-09 10:50:00|219.39|216.99|218.53|216.13|219.39|216.99|218.53|216.13|0
1662720900000|2022-09-09 10:55:00|218.67|216.27|218.24|215.84|218.95|216.55|217.81|215.41|0
1662721200000|2022-09-09 11:00:00|217.95|215.55|216.87|214.47|217.95|215.55|216.24|213.84|0
1662721500000|2022-09-09 11:05:00|216.95|214.55|217.37|214.97|217.52|215.12|216.66|214.26|0
1662721800000|2022-09-09 11:10:00|217.52|215.12|217.08|214.68|217.52|215.12|216.09|213.69|0
1662722100000|2022-09-09 11:15:00|217.23|214.83|216.8|214.4|217.65|215.25|216.23|213.83|0
1662722400000|2022-09-09 11:20:00|216.65|214.25|215.51|213.11|216.8|214.4|215.37|212.97|0
1662722700000|2022-09-09 11:25:00|215.37|212.97|215.94|213.54|216.22|213.82|215.23|212.83|0
1662723000000|2022-09-09 11:30:00|215.79|213.39|214.23|211.83|215.94|213.54|213.95|211.55|0
1662723300000|2022-09-09 11:35:00|214.16|211.76|215.5|213.1|215.79|213.39|214.16|211.76|0
1662723600000|2022-09-09 11:40:00|215.36|212.96|215.5|213.1|215.78|213.38|214.93|212.53|0
1662723900000|2022-09-09 11:45:00|215.36|212.96|215.35|212.95|215.64|213.24|215.07|212.67|0
1662724200000|2022-09-09 11:50:00|215.5|213.1|215.07|212.67|215.64|213.24|214.78|212.38|0
1662724500000|2022-09-09 11:55:00|214.93|212.53|214.78|212.38|215.06|212.66|213.51|211.11|0
1662724800000|2022-09-09 12:00:00|214.92|212.52|213.93|211.53|214.92|212.52|213.5|211.1|0
1662725100000|2022-09-09 12:05:00|213.79|211.39|212.51|210.11|213.93|211.53|212.51|210.11|0
1662725400000|2022-09-09 12:10:00|212.94|210.54|213.64|211.24|213.92|211.52|212.51|210.11|0
1662725700000|2022-09-09 12:15:00|213.78|211.38|214.63|212.23|215.05|212.65|213.5|211.1|0
1662726000000|2022-09-09 12:20:00|214.77|212.37|214.97|212.57|215.47|213.07|214.2|211.8|0
1662726300000|2022-09-09 12:25:00|215.05|212.65|215.33|212.93|216.61|214.21|215.05|212.65|0
1662726600000|2022-09-09 12:30:00|215.19|212.79|217.03|214.63|217.17|214.77|214.62|212.22|0
1662726900000|2022-09-09 12:35:00|217.17|214.77|217.74|215.34|217.89|215.49|216.6|214.2|0
1662727200000|2022-09-09 12:40:00|217.6|215.2|219.74|217.34|219.74|217.34|217.6|215.2|0
1662727500000|2022-09-09 12:45:00|219.89|217.49|219.6|217.2|220.03|217.63|218.66|216.26|0
1662727800000|2022-09-09 12:50:00|219.52|217.12|215.88|213.48|219.74|217.34|215.88|213.48|0
1662728100000|2022-09-09 12:55:00|216.02|213.62|214.81|212.41|217.37|214.97|214.81|212.41|0
1662728400000|2022-09-09 13:00:00|214.88|212.48|214.88|212.48|215.45|213.05|214.46|212.06|0
1662728700000|2022-09-09 13:05:00|215.02|212.62|215.09|212.69|215.31|212.91|214.03|211.63|0
1662729000000|2022-09-09 13:10:00|215.02|212.62|214.59|212.19|215.16|212.76|213.6|211.2|0
1662729300000|2022-09-09 13:15:00|214.73|212.33|214.8|212.4|216.01|213.61|214.52|212.12|0
1662729600000|2022-09-09 13:20:00|214.87|212.47|213.03|210.63|215.72|213.32|212.89|210.49|0
1662729900000|2022-09-09 13:25:00|212.89|210.49|211.19|208.79|213.31|210.91|209.86|207.46|0
1662730200000|2022-09-09 13:30:00|211.62|209.22|216.14|213.74|216.42|214.02|211.62|209.22|0
1662730500000|2022-09-09 13:35:00|216.57|214.17|214.43|212.03|217.56|215.16|213.3|210.9|0
1662730800000|2022-09-09 13:40:00|215.28|212.88|212.59|210.19|216.42|214.02|212.59|210.19|0
1662731100000|2022-09-09 13:45:00|212.31|209.91|214.57|212.17|216.98|214.58|209.64|207.24|0
1662731400000|2022-09-09 13:50:00|214.85|212.45|215.13|212.73|215.84|213.44|213.15|210.75|0
1662731700000|2022-09-09 13:55:00|214.99|212.59|219.69|217.29|219.84|217.44|212.3|209.9|0
1662732000000|2022-09-09 14:00:00|220.05|217.65|223.88|221.48|224.17|221.77|218.98|216.58|0
1662732300000|2022-09-09 14:05:00|223.66|221.26|225.03|222.63|225.18|222.78|222.72|220.32|0
1662732600000|2022-09-09 14:10:00|225.18|222.78|223|220.6|225.18|222.78|221.84|219.44|0
1662732900000|2022-09-09 14:15:00|223.29|220.89|223.94|221.54|227.36|224.96|221.55|219.15|0
1662733200000|2022-09-09 14:20:00|224.15|221.75|222.49|220.09|225.67|223.27|222.2|219.8|0
1662733500000|2022-09-09 14:25:00|222.63|220.23|225.67|223.27|226.25|223.85|221.34|218.94|0
1662733800000|2022-09-09 14:30:00|225.96|223.56|227.12|224.72|227.71|225.31|224.65|222.25|0
1662734100000|2022-09-09 14:35:00|227.41|225.01|227.92|225.52|228.43|226.03|225.52|223.12|0
1662734400000|2022-09-09 14:40:00|227.99|225.59|230.34|227.94|231.37|228.97|227.99|225.59|0
1662734700000|2022-09-09 14:45:00|230.48|228.08|230.92|228.52|231.36|228.96|228.43|226.03|0
1662735000000|2022-09-09 14:50:00|231.07|228.67|230.18|227.78|232.1|229.7|229.74|227.34|0
1662735300000|2022-09-09 14:55:00|230.33|227.93|230.62|228.22|230.91|228.51|228.57|226.17|0
1662735600000|2022-09-09 15:00:00|230.77|228.37|228.86|226.46|231.94|229.54|226.96|224.56|0
1662735900000|2022-09-09 15:05:00|228.71|226.31|229.74|227.34|231.93|229.53|228.56|226.16|0
1662736200000|2022-09-09 15:10:00|229.59|227.19|230.17|227.77|230.32|227.92|227.99|225.59|0
1662736500000|2022-09-09 15:15:00|230.61|228.21|228.13|225.73|232.07|229.67|227.83|225.43|0
1662736800000|2022-09-09 15:20:00|227.98|225.58|228.7|226.3|228.85|226.45|226.31|223.91|0
1662737100000|2022-09-09 15:25:00|228.85|226.45|230.45|228.05|231.04|228.64|228.7|226.3|0
1662737400000|2022-09-09 15:30:00|230.6|228.2|228.46|226.06|230.65|228.25|227|224.6|0
1662737700000|2022-09-09 15:35:00|228.75|226.35|231.97|229.57|231.97|229.57|228.17|225.77|0
1662738000000|2022-09-09 15:40:00|232.12|229.72|230.94|228.54|232.86|230.46|230.06|227.66|0
1662738300000|2022-09-09 15:45:00|230.79|228.39|229.76|227.36|231.53|229.13|229.47|227.07|0
1662738600000|2022-09-09 15:50:00|229.98|227.58|228.44|226.04|229.98|227.58|227.43|225.03|0
1662738900000|2022-09-09 15:55:00|228.59|226.19|230.34|227.94|230.34|227.94|227.72|225.32|0
1662739200000|2022-09-09 16:00:00|229.03|226.63|224.95|222.55|230.78|228.38|224.37|221.97|0
1662739500000|2022-09-09 16:05:00|225.24|222.84|227.12|224.72|227.12|224.72|224.37|221.97|0
1662739800000|2022-09-09 16:10:00|227.27|224.87|227.56|225.16|228.58|226.18|226.69|224.29|0
1662740100000|2022-09-09 16:15:00|227.41|225.01|226.97|224.57|227.56|225.16|224.36|221.96|0
1662740400000|2022-09-09 16:20:00|226.68|224.28|223.35|220.95|226.68|224.28|222.63|220.23|0
1662740700000|2022-09-09 16:25:00|223.49|221.09|225.08|222.68|226.16|223.76|223.2|220.8|0
1662741000000|2022-09-09 16:30:00|225.22|222.82|227.11|224.71|227.4|225|223.78|221.38|0
1662741300000|2022-09-09 16:35:00|226.82|224.42|227.69|225.29|229.15|226.75|226.53|224.13|0
1662741600000|2022-09-09 16:40:00|227.83|225.43|228.12|225.72|229.44|227.04|227.69|225.29|0
1662741900000|2022-09-09 16:45:00|227.97|225.57|229.34|226.94|229.63|227.23|226.52|224.12|0
1662742200000|2022-09-09 16:50:00|229.63|227.23|230.37|227.97|231.1|228.7|229.19|226.79|0
1662742500000|2022-09-09 16:55:00|230.51|228.11|231.24|228.84|231.46|229.06|229.92|227.52|0
1662742800000|2022-09-09 17:00:00|231.39|228.99|230.36|227.96|231.39|228.99|228.45|226.05|0
1662743100000|2022-09-09 17:05:00|230.51|228.11|232.12|229.72|232.12|229.72|230.36|227.96|0
1662743400000|2022-09-09 17:10:00|231.98|229.58|233.6|231.2|233.6|231.2|231.68|229.28|0
1662743700000|2022-09-09 17:15:00|233.45|231.05|233.89|231.49|234.93|232.53|233.3|230.9|0
1662744000000|2022-09-09 17:20:00|233.74|231.34|233.44|231.04|234.48|232.08|232.85|230.45|0
1662744300000|2022-09-09 17:25:00|233.59|231.19|233.14|230.74|234.48|232.08|233.14|230.74|0
1662744600000|2022-09-09 17:30:00|233.29|230.89|234.77|232.37|235.37|232.97|233.29|230.89|0
1662744900000|2022-09-09 17:35:00|234.92|232.52|236.11|233.71|236.11|233.71|234.62|232.22|0
1662745200000|2022-09-09 17:40:00|235.96|233.56|232.99|230.59|235.96|233.56|232.99|230.59|0
1662745500000|2022-09-09 17:45:00|233.13|230.73|234.46|232.06|234.46|232.06|232.1|229.7|0
1662745800000|2022-09-09 17:50:00|234.61|232.21|234.31|231.91|234.76|232.36|232.98|230.58|0
1662746100000|2022-09-09 17:55:00|234.16|231.76|234.75|232.35|234.9|232.5|233.57|231.17|0
1662746400000|2022-09-09 18:00:00|234.61|232.21|232.53|230.13|234.61|232.21|231.35|228.95|0
1662746700000|2022-09-09 18:05:00|232.38|229.98|232.97|230.57|234.01|231.61|231.64|229.24|0
1662747000000|2022-09-09 18:10:00|233.12|230.72|235.34|232.94|235.49|233.09|231.93|229.53|0
1662747300000|2022-09-09 18:15:00|235.19|232.79|235.48|233.08|236.08|233.68|234.89|232.49|0
1662747600000|2022-09-09 18:20:00|235.34|232.94|236.37|233.97|236.67|234.27|235.19|232.79|0
1662747900000|2022-09-09 18:25:00|236.23|233.83|236.67|234.27|236.82|234.42|234.74|232.34|0
1662748200000|2022-09-09 18:30:00|236.82|234.42|234.58|232.18|236.97|234.57|234.14|231.74|0
1662748500000|2022-09-09 18:35:00|234.73|232.33|235.77|233.37|236.51|234.11|233.69|231.29|0
1662748800000|2022-09-09 18:40:00|235.62|233.22|235.14|232.74|237|234.6|234.24|231.84|0
1662749100000|2022-09-09 18:45:00|235.29|232.89|233.95|231.55|235.73|233.33|233.95|231.55|0
1662749400000|2022-09-09 18:50:00|234.09|231.69|233.65|231.25|234.39|231.99|232.61|230.21|0
1662749700000|2022-09-09 18:55:00|233.79|231.39|235.87|233.47|236.32|233.92|233.65|231.25|0
1662750000000|2022-09-09 19:00:00|236.02|233.62|237.96|235.56|238.25|235.85|235.13|232.73|0
1662750300000|2022-09-09 19:05:00|238.11|235.71|236.91|234.51|238.25|235.85|236.16|233.76|0
1662750600000|2022-09-09 19:10:00|237.06|234.66|239.3|236.9|239.45|237.05|236.61|234.21|0
1662750900000|2022-09-09 19:15:00|239.15|236.75|239.14|236.74|239.3|236.9|237.95|235.55|0
1662751200000|2022-09-09 19:20:00|239.29|236.89|237.79|235.39|239.29|236.89|237.34|234.94|0
1662751500000|2022-09-09 19:25:00|237.94|235.54|238.09|235.69|239.14|236.74|237.19|234.79|0
1662751800000|2022-09-09 19:30:00|237.94|235.54|238.38|235.98|238.54|236.14|237.19|234.79|0
1662752100000|2022-09-09 19:35:00|238.53|236.13|237.19|234.79|238.53|236.13|236.44|234.04|0
1662752400000|2022-09-09 19:40:00|237.04|234.64|239.95|237.55|240.33|237.93|236.89|234.49|0
1662752700000|2022-09-09 19:45:00|239.43|237.03|239.04|236.64|240.7|238.3|238.3|235.9|0
1662753000000|2022-09-09 19:50:00|238.3|235.9|238.44|236.04|239.04|236.64|235.47|233.07|0
1662753300000|2022-09-09 19:55:00|237.4|235|234.87|232.47|237.7|235.3|234.87|232.47|0
1662753600000|2022-09-09 20:00:00|234.13|231.73|233.68|231.28|234.42|232.02|233.68|231.28|0
1662753900000|2022-09-09 20:05:00|233.83|231.43|233.53|231.13|233.98|231.58|232.72|230.32|0
1662754200000|2022-09-09 20:10:00|233.38|230.98|233.75|231.35|234.12|231.72|233.38|230.98|0